KissMeData/189980/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	202800	191095033	1935	1935	1935	1935	907
3	20240816	202700	191095033	1935	1935	1935	1935	0
4	20240816	202600	191095033	1935	1935	1935	1935	0
5	20240816	202500	191095033	1935	1935	1935	1935	0
6	20240816	202400	191095033	1935	1935	1935	1935	0
7	20240816	202300	191095033	1935	1935	1935	1935	0
8	20240816	202200	191095033	1935	1935	1935	1935	0
9	20240816	202100	191095033	1935	1935	1935	1935	0
10	20240816	202000	191095033	1935	1935	1935	1935	0
11	20240816	201900	191095033	1935	1935	1935	1935	0
12	20240816	201800	191095033	1935	1935	1935	1935	0
13	20240816	201700	191095033	1935	1935	1935	1935	0
14	20240816	201600	191095033	1935	1935	1935	1935	0
15	20240816	201500	191095033	1935	1935	1935	1935	0
16	20240816	201400	191095033	1935	1935	1935	1935	0
17	20240816	201300	191095033	1935	1935	1935	1935	0
18	20240816	201200	191095033	1935	1935	1935	1935	0
19	20240816	201100	191095033	1935	1935	1935	1935	0
20	20240816	201000	191095033	1935	1935	1935	1935	0
21	20240816	200900	191095033	1935	1935	1935	1935	0
22	20240816	200800	191095033	1935	1935	1935	1935	0
23	20240816	200700	191095033	1935	1935	1935	1935	0
24	20240816	200600	191095033	1935	1935	1935	1935	0
25	20240816	200500	191095033	1935	1935	1935	1935	0
26	20240816	200400	191095033	1935	1935	1935	1935	0
27	20240816	200300	191095033	1935	1935	1935	1935	0
28	20240816	200200	191095033	1935	1935	1935	1935	0
29	20240816	200100	191095033	1935	1935	1935	1935	0
30	20240816	200000	191095033	1935	1935	1935	1935	0
31	20240816	195900	191095033	1935	1935	1935	1935	0
32	20240816	195800	191095033	1935	1935	1935	1935	907
33	20240816	195700	191095033	1935	1935	1935	1935	0
34	20240816	195600	191095033	1935	1935	1935	1935	0
35	20240816	195500	191095033	1935	1935	1935	1935	0
36	20240816	195400	191095033	1935	1935	1935	1935	0
37	20240816	195300	191095033	1935	1935	1935	1935	0
38	20240816	195200	191095033	1935	1935	1935	1935	0
39	20240816	195100	191095033	1935	1935	1935	1935	0
40	20240816	195000	191095033	1935	1935	1935	1935	0
41	20240816	194900	191095033	1935	1935	1935	1935	0
42	20240816	194800	191095033	1935	1935	1935	1935	0
43	20240816	194700	191095033	1935	1935	1935	1935	0
44	20240816	194600	191095033	1935	1935	1935	1935	0
45	20240816	194500	191095033	1935	1935	1935	1935	0
46	20240816	194400	191095033	1935	1935	1935	1935	0
47	20240816	194300	191095033	1935	1935	1935	1935	0
48	20240816	194200	191095033	1935	1935	1935	1935	0
49	20240816	194100	191095033	1935	1935	1935	1935	0
50	20240816	194000	191095033	1935	1935	1935	1935	0
51	20240816	193900	191095033	1935	1935	1935	1935	0
52	20240816	193800	191095033	1935	1935	1935	1935	0
53	20240816	193700	191095033	1935	1935	1935	1935	0
54	20240816	193600	191095033	1935	1935	1935	1935	0
55	20240816	193500	191095033	1935	1935	1935	1935	0
56	20240816	193400	191095033	1935	1935	1935	1935	0
57	20240816	193300	191095033	1935	1935	1935	1935	0
58	20240816	193200	191095033	1935	1935	1935	1935	0
59	20240816	193100	191095033	1935	1935	1935	1935	0
60	20240816	193000	191095033	1935	1935	1935	1935	0
61	20240816	192900	191095033	1935	1935	1935	1935	0
62	20240816	192800	191095033	1935	1935	1935	1935	907
63	20240816	192700	191095033	1935	1935	1935	1935	0
64	20240816	192600	191095033	1935	1935	1935	1935	0
65	20240816	192500	191095033	1935	1935	1935	1935	0
66	20240816	192400	191095033	1935	1935	1935	1935	0
67	20240816	192300	191095033	1935	1935	1935	1935	0
68	20240816	192200	191095033	1935	1935	1935	1935	0
69	20240816	192100	191095033	1935	1935	1935	1935	0
70	20240816	192000	191095033	1935	1935	1935	1935	0
71	20240816	191900	191095033	1935	1935	1935	1935	0
72	20240816	191800	191095033	1935	1935	1935	1935	0
73	20240816	191700	191095033	1935	1935	1935	1935	0
74	20240816	191600	191095033	1935	1935	1935	1935	0
75	20240816	191500	191095033	1935	1935	1935	1935	0
76	20240816	191400	191095033	1935	1935	1935	1935	0
77	20240816	191300	191095033	1935	1935	1935	1935	0
78	20240816	191200	191095033	1935	1935	1935	1935	0
79	20240816	191100	191095033	1935	1935	1935	1935	0
80	20240816	191000	191095033	1935	1935	1935	1935	0
81	20240816	190900	191095033	1935	1935	1935	1935	0
82	20240816	190800	191095033	1935	1935	1935	1935	0
83	20240816	190700	191095033	1935	1935	1935	1935	0
84	20240816	190600	191095033	1935	1935	1935	1935	0
85	20240816	190500	191095033	1935	1935	1935	1935	0
86	20240816	190400	191095033	1935	1935	1935	1935	0
87	20240816	190300	191095033	1935	1935	1935	1935	0
88	20240816	190200	191095033	1935	1935	1935	1935	0
89	20240816	190100	191095033	1935	1935	1935	1935	0
90	20240816	190000	191095033	1935	1935	1935	1935	0
91	20240816	185900	191095033	1935	1935	1935	1935	0
92	20240816	185800	191095033	1935	1935	1935	1935	907
93	20240816	185700	191095033	1935	1935	1935	1935	0
94	20240816	185600	191095033	1935	1935	1935	1935	0
95	20240816	185500	191095033	1935	1935	1935	1935	0
96	20240816	185400	191095033	1935	1935	1935	1935	0
97	20240816	185300	191095033	1935	1935	1935	1935	0
98	20240816	185200	191095033	1935	1935	1935	1935	0
99	20240816	185100	191095033	1935	1935	1935	1935	0
100	20240816	185000	191095033	1935	1935	1935	1935	0
101	20240816	184900	191095033	1935	1935	1935	1935	0
102	20240816	184800	191095033	1935	1935	1935	1935	0
103	20240816	184700	191095033	1935	1935	1935	1935	0
104	20240816	184600	191095033	1935	1935	1935	1935	0
105	20240816	184500	191095033	1935	1935	1935	1935	0
106	20240816	184400	191095033	1935	1935	1935	1935	0
107	20240816	184300	191095033	1935	1935	1935	1935	0
108	20240816	184200	191095033	1935	1935	1935	1935	0
109	20240816	184100	191095033	1935	1935	1935	1935	0
110	20240816	184000	191095033	1935	1935	1935	1935	0
111	20240816	183900	191095033	1935	1935	1935	1935	0
112	20240816	183800	191095033	1935	1935	1935	1935	0
113	20240816	183700	191095033	1935	1935	1935	1935	0
114	20240816	183600	191095033	1935	1935	1935	1935	0
115	20240816	183500	191095033	1935	1935	1935	1935	0
116	20240816	183400	191095033	1935	1935	1935	1935	0
117	20240816	183300	191095033	1935	1935	1935	1935	0
118	20240816	183200	191095033	1935	1935	1935	1935	0
119	20240816	183100	191095033	1935	1935	1935	1935	0
120	20240816	183000	191095033	1935	1935	1935	1935	0
121	20240816	182900	191095033	1935	1935	1935	1935	0
122	20240816	182800	191095033	1935	1935	1935	1935	907
123	20240816	182700	191095033	1935	1935	1935	1935	0
124	20240816	182600	191095033	1935	1935	1935	1935	0
125	20240816	182500	191095033	1935	1935	1935	1935	0
126	20240816	182400	191095033	1935	1935	1935	1935	0
127	20240816	182300	191095033	1935	1935	1935	1935	0
128	20240816	182200	191095033	1935	1935	1935	1935	0
129	20240816	182100	191095033	1935	1935	1935	1935	0
130	20240816	182000	191095033	1935	1935	1935	1935	0
131	20240816	181900	191095033	1935	1935	1935	1935	0
132	20240816	181800	191095033	1935	1935	1935	1935	0
133	20240816	181700	191095033	1935	1935	1935	1935	0
134	20240816	181600	191095033	1935	1935	1935	1935	0
135	20240816	181500	191095033	1935	1935	1935	1935	0
136	20240816	181400	191095033	1935	1935	1935	1935	0
137	20240816	181300	191095033	1935	1935	1935	1935	0
138	20240816	181200	191095033	1935	1935	1935	1935	0
139	20240816	181100	191095033	1935	1935	1935	1935	0
140	20240816	181000	191095033	1935	1935	1935	1935	0
141	20240816	180900	191095033	1935	1935	1935	1935	0
142	20240816	180800	191095033	1935	1935	1935	1935	0
143	20240816	180700	191095033	1935	1935	1935	1935	0
144	20240816	180600	191095033	1935	1935	1935	1935	0
145	20240816	180500	191095033	1935	1935	1935	1935	0
146	20240816	180400	191095033	1935	1935	1935	1935	0
147	20240816	180300	191095033	1935	1935	1935	1935	0
148	20240816	180200	191095033	1935	1935	1935	1935	0
149	20240816	180100	191095033	1935	1935	1935	1935	0
150	20240816	180000	191095033	1935	1935	1935	1935	0
151	20240816	175900	191095033	1935	1935	1935	1935	0
152	20240816	175800	191095033	1935	1935	1935	1935	907
153	20240816	175700	191095033	1935	1935	1935	1935	0
154	20240816	175600	191095033	1935	1935	1935	1935	0
155	20240816	175500	191095033	1935	1935	1935	1935	0
156	20240816	175400	191095033	1935	1935	1935	1935	0
157	20240816	175300	191095033	1935	1935	1935	1935	0
158	20240816	175200	191095033	1935	1935	1935	1935	0
159	20240816	175100	191095033	1935	1935	1935	1935	0
160	20240816	175000	191095033	1935	1935	1935	1935	0
161	20240816	174900	191095033	1935	1935	1935	1935	0
162	20240816	174800	191095033	1935	1935	1935	1935	0
163	20240816	174700	191095033	1935	1935	1935	1935	0
164	20240816	174600	191095033	1935	1935	1935	1935	0
165	20240816	174500	191095033	1935	1935	1935	1935	0
166	20240816	174400	191095033	1935	1935	1935	1935	0
167	20240816	174300	191095033	1935	1935	1935	1935	0
168	20240816	174200	191095033	1935	1935	1935	1935	0
169	20240816	174100	191095033	1935	1935	1935	1935	0
170	20240816	174000	191095033	1935	1935	1935	1935	0
171	20240816	173900	191095033	1935	1935	1935	1935	0
172	20240816	173800	191095033	1935	1935	1935	1935	0
173	20240816	173700	191095033	1935	1935	1935	1935	0
174	20240816	173600	191095033	1935	1935	1935	1935	0
175	20240816	173500	191095033	1935	1935	1935	1935	0
176	20240816	173400	191095033	1935	1935	1935	1935	0
177	20240816	173300	191095033	1935	1935	1935	1935	0
178	20240816	173200	191095033	1935	1935	1935	1935	0
179	20240816	173100	191095033	1935	1935	1935	1935	0
180	20240816	173000	191095033	1935	1935	1935	1935	0
181	20240816	172900	191095033	1935	1935	1935	1935	0
182	20240816	172800	191095033	1935	1935	1935	1935	907
183	20240816	172700	191095033	1935	1935	1935	1935	0
184	20240816	172600	191095033	1935	1935	1935	1935	0
185	20240816	172500	191095033	1935	1935	1935	1935	0
186	20240816	172400	191095033	1935	1935	1935	1935	0
187	20240816	172300	191095033	1935	1935	1935	1935	0
188	20240816	172200	191095033	1935	1935	1935	1935	0
189	20240816	172100	191095033	1935	1935	1935	1935	0
190	20240816	172000	191095033	1935	1935	1935	1935	0
191	20240816	171900	191095033	1935	1935	1935	1935	0
192	20240816	171800	191095033	1935	1935	1935	1935	0
193	20240816	171700	191095033	1935	1935	1935	1935	0
194	20240816	171600	191095033	1935	1935	1935	1935	0
195	20240816	171500	191095033	1935	1935	1935	1935	0
196	20240816	171400	191095033	1935	1935	1935	1935	0
197	20240816	171300	191095033	1935	1935	1935	1935	0
198	20240816	171200	191095033	1935	1935	1935	1935	0
199	20240816	171100	191095033	1935	1935	1935	1935	0
200	20240816	171000	191095033	1935	1935	1935	1935	0
201	20240816	170900	191095033	1935	1935	1935	1935	0
202	20240816	170800	191095033	1935	1935	1935	1935	0
203	20240816	170700	191095033	1935	1935	1935	1935	0
204	20240816	170600	191095033	1935	1935	1935	1935	0
205	20240816	170500	191095033	1935	1935	1935	1935	0
206	20240816	170400	191095033	1935	1935	1935	1935	0
207	20240816	170300	191095033	1935	1935	1935	1935	0
208	20240816	170200	191095033	1935	1935	1935	1935	0
209	20240816	170100	191095033	1935	1935	1935	1935	0
210	20240816	170000	191095033	1935	1935	1935	1935	0
211	20240816	165900	191095033	1935	1935	1935	1935	0
212	20240816	165800	191095033	1935	1935	1935	1935	907
213	20240816	165700	191095033	1935	1935	1935	1935	0
214	20240816	165600	191095033	1935	1935	1935	1935	0
215	20240816	165500	191095033	1935	1935	1935	1935	0
216	20240816	165400	191095033	1935	1935	1935	1935	0
217	20240816	165300	191095033	1935	1935	1935	1935	0
218	20240816	165200	191095033	1935	1935	1935	1935	0
219	20240816	165100	191095033	1935	1935	1935	1935	0
220	20240816	165000	191095033	1935	1935	1935	1935	0
221	20240816	164900	191095033	1935	1935	1935	1935	0
222	20240816	164800	191095033	1935	1935	1935	1935	0
223	20240816	164700	191095033	1935	1935	1935	1935	0
224	20240816	164600	191095033	1935	1935	1935	1935	0
225	20240816	164500	191095033	1935	1935	1935	1935	0
226	20240816	164400	191095033	1935	1935	1935	1935	0
227	20240816	164300	191095033	1935	1935	1935	1935	0
228	20240816	164200	191095033	1935	1935	1935	1935	0
229	20240816	164100	191095033	1935	1935	1935	1935	0
230	20240816	164000	191095033	1935	1935	1935	1935	0
231	20240816	163900	191095033	1935	1935	1935	1935	0
232	20240816	163800	191095033	1935	1935	1935	1935	0
233	20240816	163700	191095033	1935	1935	1935	1935	0
234	20240816	163600	191095033	1935	1935	1935	1935	0
235	20240816	163500	191095033	1935	1935	1935	1935	0
236	20240816	163400	191095033	1935	1935	1935	1935	0
237	20240816	163300	191095033	1935	1935	1935	1935	0
238	20240816	163200	191095033	1935	1935	1935	1935	0
239	20240816	163100	191095033	1935	1935	1935	1935	0
240	20240816	163000	191095033	1935	1935	1935	1935	0
241	20240816	162900	191095033	1935	1935	1935	1935	0
242	20240816	162800	191095033	1935	1935	1935	1935	907
243	20240816	162700	191095033	1935	1935	1935	1935	0
244	20240816	162600	191095033	1935	1935	1935	1935	0
245	20240816	162500	191095033	1935	1935	1935	1935	0
246	20240816	162400	191095033	1935	1935	1935	1935	0
247	20240816	162300	191095033	1935	1935	1935	1935	0
248	20240816	162200	191095033	1935	1935	1935	1935	0
249	20240816	162100	191095033	1935	1935	1935	1935	0
250	20240816	162000	191095033	1935	1935	1935	1935	0
251	20240816	161900	191095033	1935	1935	1935	1935	0
252	20240816	161800	191095033	1935	1935	1935	1935	0
253	20240816	161700	191095033	1935	1935	1935	1935	0
254	20240816	161600	191095033	1935	1935	1935	1935	0
255	20240816	161500	191095033	1935	1935	1935	1935	0
256	20240816	161400	191095033	1935	1935	1935	1935	0
257	20240816	161300	191095033	1935	1935	1935	1935	0
258	20240816	161200	191095033	1935	1935	1935	1935	0
259	20240816	161100	191095033	1935	1935	1935	1935	0
260	20240816	161000	191095033	1935	1935	1935	1935	0
261	20240816	160900	191095033	1935	1935	1935	1935	0
262	20240816	160800	191095033	1935	1935	1935	1935	0
263	20240816	160700	191095033	1935	1935	1935	1935	0
264	20240816	160600	191095033	1935	1935	1935	1935	0
265	20240816	160500	191095033	1935	1935	1935	1935	0
266	20240816	160400	191095033	1935	1935	1935	1935	0
267	20240816	160300	191095033	1935	1935	1935	1935	0
268	20240816	160200	191095033	1935	1935	1935	1935	0
269	20240816	160100	191095033	1935	1935	1935	1935	0
270	20240816	160000	191095033	1935	1935	1935	1935	0
271	20240816	155900	191095033	1935	1935	1935	1935	0
272	20240816	155800	191095033	1935	1935	1935	1935	907
273	20240816	155700	191095033	1935	1935	1935	1935	0
274	20240816	155600	191095033	1935	1935	1935	1935	0
275	20240816	155500	191095033	1935	1935	1935	1935	0
276	20240816	155400	191095033	1935	1935	1935	1935	0
277	20240816	155300	191095033	1935	1935	1935	1935	0
278	20240816	155200	191095033	1935	1935	1935	1935	0
279	20240816	155100	191095033	1935	1935	1935	1935	0
280	20240816	155000	191095033	1935	1935	1935	1935	0
281	20240816	154900	191095033	1935	1935	1935	1935	0
282	20240816	154800	191095033	1935	1935	1935	1935	0
283	20240816	154700	191095033	1935	1935	1935	1935	0
284	20240816	154600	191095033	1935	1935	1935	1935	0
285	20240816	154500	191095033	1935	1935	1935	1935	0
286	20240816	154400	191095033	1935	1935	1935	1935	0
287	20240816	154300	191095033	1935	1935	1935	1935	0
288	20240816	154200	191095033	1935	1935	1935	1935	0
289	20240816	154100	191095033	1935	1935	1935	1935	0
290	20240816	154000	191095033	1935	1935	1935	1935	0
291	20240816	153900	191095033	1935	1935	1935	1935	0
292	20240816	153800	191095033	1935	1935	1935	1935	0
293	20240816	153700	191095033	1935	1935	1935	1935	0
294	20240816	153600	191095033	1935	1935	1935	1935	0
295	20240816	153500	191095033	1935	1935	1935	1935	0
296	20240816	153400	191095033	1935	1935	1935	1935	0
297	20240816	153300	191095033	1935	1935	1935	1935	0
298	20240816	153200	191095033	1935	1935	1935	1935	0
299	20240816	153100	191095033	1935	1935	1935	1935	0
300	20240816	153000	191095033	1935	1935	1935	1935	907
301	20240816	152900	189339988	1938	1938	1938	1938	0
302	20240816	152800	189339988	1938	1938	1938	1938	0
303	20240816	152700	189339988	1938	1938	1938	1938	0
304	20240816	152600	189339988	1938	1938	1938	1938	0
305	20240816	152500	189339988	1938	1938	1938	1938	0
306	20240816	152400	189339988	1938	1938	1938	1938	0
307	20240816	152300	189339988	1938	1938	1938	1938	0
308	20240816	152200	189339988	1938	1938	1938	1938	0
309	20240816	152100	189339988	1938	1938	1938	1938	0
310	20240816	152000	189339988	1938	1938	1938	1938	0
311	20240816	151900	189339988	1938	1933	1939	1932	179
312	20240816	151800	188994014	1934	1938	1938	1934	9
313	20240816	151700	188976600	1938	1938	1938	1934	8
314	20240816	151600	188961108	1934	1938	1938	1934	116
315	20240816	151500	188736340	1934	1938	1938	1934	3
316	20240816	151400	188730534	1938	1935	1939	1934	8
317	20240816	151300	188715043	1940	1940	1940	1940	0
318	20240816	151200	188715043	1940	1940	1940	1940	0
319	20240816	151100	188715043	1940	1940	1940	1940	0
320	20240816	151000	188715043	1940	1940	1940	1940	0
321	20240816	150900	188715043	1940	1940	1940	1940	0
322	20240816	150800	188715043	1940	1937	1940	1937	390
323	20240816	150700	187959574	1937	1937	1937	1937	10
324	20240816	150600	187940204	1935	1935	1935	1935	985
325	20240816	150500	186034229	1935	1934	1935	1934	202
326	20240816	150400	185643487	1934	1934	1934	1934	64
327	20240816	150300	185519711	1934	1934	1934	1934	10
328	20240816	150200	185500371	1934	1934	1934	1934	615
329	20240816	150100	184310961	1934	1934	1934	1934	0
330	20240816	150000	184310961	1934	1934	1934	1934	0
331	20240816	145900	184310961	1934	1934	1934	1934	0
332	20240816	145800	184310961	1934	1934	1934	1934	0
333	20240816	145700	184310961	1934	1930	1934	1930	8
334	20240816	145600	184295505	1934	1934	1934	1930	10
335	20240816	145500	184276177	1935	1935	1935	1935	0
336	20240816	145400	184276177	1935	1931	1935	1931	1050
337	20240816	145300	182246757	1928	1930	1932	1928	258
338	20240816	145200	181749097	1930	1932	1932	1930	1069
339	20240816	145100	179685896	1932	1932	1932	1932	9
340	20240816	145000	179668508	1932	1932	1932	1932	0
341	20240816	144900	179668508	1932	1932	1932	1929	111
342	20240816	144800	179454343	1932	1930	1932	1930	11
343	20240816	144700	179433111	1933	1933	1933	1933	0
344	20240816	144600	179433111	1933	1933	1933	1933	53
345	20240816	144500	179330662	1933	1933	1933	1933	52
346	20240816	144400	179230146	1933	1933	1933	1933	0
347	20240816	144300	179230146	1933	1933	1933	1933	0
348	20240816	144200	179230146	1933	1933	1933	1933	0
349	20240816	144100	179230146	1933	1933	1933	1933	10
350	20240816	144000	179210816	1933	1931	1933	1930	221
351	20240816	143900	178784183	1933	1933	1933	1933	0
352	20240816	143800	178784183	1933	1933	1933	1933	0
353	20240816	143700	178784183	1933	1933	1933	1933	5
354	20240816	143600	178774518	1933	1933	1933	1933	0
355	20240816	143500	178774518	1933	1929	1933	1929	442
356	20240816	143400	177921862	1929	1933	1933	1927	6845
357	20240816	143300	164716744	1935	1935	1935	1935	0
358	20240816	143200	164716744	1935	1935	1935	1935	0
359	20240816	143100	164716744	1935	1935	1935	1935	0
360	20240816	143000	164716744	1935	1935	1935	1935	1
361	20240816	142900	164714809	1933	1933	1933	1933	0
362	20240816	142800	164714809	1933	1933	1933	1933	10
363	20240816	142700	164695479	1935	1935	1935	1935	0
364	20240816	142600	164695479	1935	1935	1935	1935	300
365	20240816	142500	164114979	1935	1935	1935	1935	0
366	20240816	142400	164114979	1935	1935	1935	1935	0
367	20240816	142300	164114979	1935	1935	1935	1935	0
368	20240816	142200	164114979	1935	1933	1935	1932	21
369	20240816	142100	164074394	1935	1934	1935	1934	1021
370	20240816	142000	162099779	1934	1934	1934	1931	372
371	20240816	141900	161380391	1931	1930	1934	1930	18
372	20240816	141800	161345632	1934	1930	1934	1930	123
373	20240816	141700	161108238	1935	1935	1935	1935	0
374	20240816	141600	161108238	1935	1930	1935	1930	165
375	20240816	141500	160789783	1935	1935	1935	1935	0
376	20240816	141400	160789783	1935	1934	1935	1930	127
377	20240816	141300	160544603	1935	1935	1935	1935	51
378	20240816	141200	160445918	1935	1932	1935	1932	11
379	20240816	141100	160424663	1936	1936	1936	1936	0
380	20240816	141000	160424663	1936	1936	1936	1936	0
381	20240816	140900	160424663	1936	1936	1936	1936	0
382	20240816	140800	160424663	1936	1936	1936	1936	1
383	20240816	140700	160422727	1929	1933	1936	1929	2021
384	20240816	140600	156522060	1936	1934	1936	1934	370
385	20240816	140500	155806468	1934	1934	1934	1934	10
386	20240816	140400	155787128	1934	1934	1934	1934	1002
387	20240816	140300	153849260	1934	1934	1934	1934	0
388	20240816	140200	153849260	1934	1934	1934	1934	620
389	20240816	140100	152650180	1934	1930	1934	1930	1011
390	20240816	140000	150698910	1934	1933	1934	1929	1576
391	20240816	135900	147653872	1933	1933	1933	1933	0
392	20240816	135800	147653872	1933	1933	1933	1933	0
393	20240816	135700	147653872	1933	1933	1933	1933	1
394	20240816	135600	147651939	1932	1932	1932	1932	0
395	20240816	135500	147651939	1932	1932	1932	1932	10
396	20240816	135400	147632619	1933	1933	1933	1933	0
397	20240816	135300	147632619	1933	1933	1933	1933	10
398	20240816	135200	147613289	1933	1933	1933	1933	10
399	20240816	135100	147593959	1933	1933	1933	1933	18
400	20240816	135000	147559165	1933	1933	1933	1933	0
401	20240816	134900	147559165	1933	1933	1933	1933	20
402	20240816	134800	147520505	1934	1930	1934	1930	31
403	20240816	134700	147460671	1934	1934	1934	1934	0
404	20240816	134600	147460671	1934	1931	1934	1931	531
405	20240816	134500	146435307	1934	1933	1934	1933	150
406	20240816	134400	146145350	1933	1932	1933	1932	320
407	20240816	134300	145527103	1932	1931	1932	1931	580
408	20240816	134200	144406820	1931	1931	1931	1931	50
409	20240816	134100	144310270	1931	1931	1931	1931	0
410	20240816	134000	144310270	1931	1930	1931	1930	1745
411	20240816	133900	140942419	1930	1930	1930	1930	54
412	20240816	133800	140838199	1930	1930	1930	1930	20
413	20240816	133700	140799599	1930	1930	1930	1930	633
414	20240816	133600	139577909	1930	1931	1931	1930	496
415	20240816	133500	138620351	1931	1931	1931	1931	15
416	20240816	133400	138591386	1931	1931	1931	1931	74
417	20240816	133300	138448492	1932	1929	1932	1929	14
418	20240816	133200	138421450	1932	1932	1932	1929	8
419	20240816	133100	138406003	1932	1931	1932	1929	1186
420	20240816	133000	136117019	1932	1932	1932	1932	12
421	20240816	132900	136093835	1932	1932	1932	1932	81
422	20240816	132800	135937343	1932	1932	1932	1932	22
423	20240816	132700	135894839	1934	1933	1934	1933	384
424	20240816	132600	135152495	1935	1935	1935	1935	0
425	20240816	132500	135152495	1935	1935	1935	1935	4
426	20240816	132400	135144755	1935	1935	1935	1935	0
427	20240816	132300	135144755	1935	1935	1935	1935	0
428	20240816	132200	135144755	1935	1935	1935	1935	0
429	20240816	132100	135144755	1935	1935	1935	1935	0
430	20240816	132000	135144755	1935	1935	1935	1935	0
431	20240816	131900	135144755	1935	1935	1935	1935	5
432	20240816	131800	135135080	1935	1935	1935	1935	0
433	20240816	131700	135135080	1935	1935	1935	1935	259
434	20240816	131600	134633915	1935	1935	1935	1935	2
435	20240816	131500	134630045	1935	1935	1935	1935	0
436	20240816	131400	134630045	1935	1935	1935	1935	10
437	20240816	131300	134610695	1935	1935	1935	1935	10
438	20240816	131200	134591345	1932	1932	1932	1932	0
439	20240816	131100	134591345	1932	1935	1935	1932	7
440	20240816	131000	134577809	1932	1932	1935	1932	11
441	20240816	130900	134556548	1935	1935	1935	1935	5
442	20240816	130800	134546873	1937	1937	1937	1937	0
443	20240816	130700	134546873	1937	1937	1937	1937	0
444	20240816	130600	134546873	1937	1937	1937	1937	0
445	20240816	130500	134546873	1937	1937	1937	1937	0
446	20240816	130400	134546873	1937	1937	1937	1937	0
447	20240816	130300	134546873	1937	1937	1937	1937	0
448	20240816	130200	134546873	1937	1937	1937	1937	0
449	20240816	130100	134546873	1937	1937	1937	1937	0
450	20240816	130000	134546873	1937	1937	1937	1937	0
451	20240816	125900	134546873	1937	1937	1937	1937	10
452	20240816	125800	134527503	1937	1937	1937	1937	0
453	20240816	125700	134527503	1937	1937	1937	1937	0
454	20240816	125600	134527503	1937	1937	1937	1937	0
455	20240816	125500	134527503	1937	1937	1937	1937	0
456	20240816	125400	134527503	1937	1937	1937	1937	16
457	20240816	125300	134496511	1939	1939	1939	1939	0
458	20240816	125200	134496511	1939	1939	1939	1939	0
459	20240816	125100	134496511	1939	1939	1939	1939	0
460	20240816	125000	134496511	1939	1939	1939	1939	0
461	20240816	124900	134496511	1939	1930	1939	1929	1066
462	20240816	124800	132439172	1940	1940	1940	1940	0
463	20240816	124700	132439172	1940	1940	1940	1940	0
464	20240816	124600	132439172	1940	1932	1940	1930	293
465	20240816	124500	131873554	1939	1939	1939	1939	65
466	20240816	124400	131747519	1939	1939	1939	1939	0
467	20240816	124300	131747519	1939	1939	1939	1939	0
468	20240816	124200	131747519	1939	1939	1939	1939	39
469	20240816	124100	131671898	1939	1939	1939	1939	155
470	20240816	124000	131371353	1939	1939	1939	1939	0
471	20240816	123900	131371353	1939	1939	1939	1939	5
472	20240816	123800	131361658	1939	1935	1939	1935	48
473	20240816	123700	131268774	1939	1939	1939	1939	0
474	20240816	123600	131268774	1939	1939	1939	1939	1
475	20240816	123500	131266835	1930	1939	1939	1930	545
476	20240816	123400	130214855	1930	1939	1939	1930	621
477	20240816	123300	129015708	1935	1935	1935	1935	535
478	20240816	123200	127980483	1936	1939	1939	1936	20
479	20240816	123100	127941752	1939	1943	1943	1939	3
480	20240816	123000	127935929	1939	1937	1939	1936	353
481	20240816	122900	127251565	1935	1935	1935	1935	22
482	20240816	122800	127208995	1935	1935	1935	1935	1
483	20240816	122700	127207060	1932	1932	1932	1932	29
484	20240816	122600	127151032	1931	1934	1934	1930	6518
485	20240816	122500	114565193	1935	1937	1937	1935	1428
486	20240816	122400	111801422	1937	1940	1940	1937	4279
487	20240816	122300	103512238	1947	1947	1947	1947	0
488	20240816	122200	103512238	1947	1947	1947	1947	0
489	20240816	122100	103512238	1947	1939	1947	1939	26
490	20240816	122000	103461791	1939	1939	1939	1939	200
491	20240816	121900	103073991	1939	1939	1939	1939	200
492	20240816	121800	102686191	1938	1940	1940	1938	1237
493	20240816	121700	100287655	1939	1939	1939	1939	0
494	20240816	121600	100287655	1939	1939	1939	1939	0
495	20240816	121500	100287655	1939	1942	1942	1939	241
496	20240816	121400	99820104	1939	1939	1939	1939	0
497	20240816	121300	99820104	1939	1939	1939	1939	0
498	20240816	121200	99820104	1939	1939	1939	1939	0
499	20240816	121100	99820104	1939	1939	1939	1939	0
500	20240816	121000	99820104	1939	1939	1939	1939	0
501	20240816	120900	99820104	1939	1939	1939	1939	0
502	20240816	120800	99820104	1939	1939	1939	1939	0
503	20240816	120700	99820104	1939	1945	1945	1939	2253
504	20240816	120600	95442322	1954	1954	1954	1954	7
505	20240816	120500	95428644	1954	1954	1954	1954	0
506	20240816	120400	95428644	1954	1954	1954	1954	0
507	20240816	120300	95428644	1954	1954	1954	1954	0
508	20240816	120200	95428644	1954	1954	1954	1954	0
509	20240816	120100	95428644	1954	1954	1954	1954	0
510	20240816	120000	95428644	1954	1946	1954	1946	10
511	20240816	115900	95409176	1946	1945	1946	1945	153
512	20240816	115800	95111590	1945	1945	1945	1945	30
513	20240816	115700	95053240	1944	1945	1945	1944	1260
514	20240816	115600	92603540	1945	1945	1945	1945	10
515	20240816	115500	92584090	1944	1944	1944	1944	30
516	20240816	115400	92525770	1945	1945	1945	1944	22
517	20240816	115300	92482991	1947	1947	1947	1947	0
518	20240816	115200	92482991	1947	1947	1947	1947	0
519	20240816	115100	92482991	1947	1947	1947	1947	1
520	20240816	115000	92481044	1942	1942	1942	1942	350
521	20240816	114900	91801344	1942	1943	1943	1942	18
522	20240816	114800	91766387	1949	1949	1949	1949	0
523	20240816	114700	91766387	1949	1949	1949	1949	0
524	20240816	114600	91766387	1949	1949	1949	1949	0
525	20240816	114500	91766387	1949	1949	1949	1949	0
526	20240816	114400	91766387	1949	1943	1949	1943	56
527	20240816	114300	91657279	1950	1950	1950	1950	170
528	20240816	114200	91325779	1954	1947	1954	1942	151
529	20240816	114100	91032462	1955	1955	1955	1955	0
530	20240816	114000	91032462	1955	1955	1955	1955	0
531	20240816	113900	91032462	1955	1955	1955	1955	0
532	20240816	113800	91032462	1955	1955	1955	1955	0
533	20240816	113700	91032462	1955	1955	1955	1955	0
534	20240816	113600	91032462	1955	1955	1955	1955	0
535	20240816	113500	91032462	1955	1955	1955	1955	0
536	20240816	113400	91032462	1955	1955	1955	1955	0
537	20240816	113300	91032462	1955	1954	1955	1954	51
538	20240816	113200	90932797	1955	1954	1955	1954	251
539	20240816	113100	90442342	1954	1954	1954	1954	0
540	20240816	113000	90442342	1954	1954	1954	1954	0
541	20240816	112900	90442342	1954	1954	1954	1954	0
542	20240816	112800	90442342	1954	1954	1954	1954	0
543	20240816	112700	90442342	1954	1954	1954	1954	1
544	20240816	112600	90440388	1952	1952	1952	1952	0
545	20240816	112500	90440388	1952	1944	1952	1944	2
546	20240816	112400	90436492	1956	1956	1956	1956	0
547	20240816	112300	90436492	1956	1956	1956	1956	0
548	20240816	112200	90436492	1956	1952	1956	1941	46
549	20240816	112100	90346948	1956	1956	1956	1956	0
550	20240816	112000	90346948	1956	1956	1956	1956	0
551	20240816	111900	90346948	1956	1956	1956	1956	0
552	20240816	111800	90346948	1956	1956	1956	1956	0
553	20240816	111700	90346948	1956	1956	1956	1956	0
554	20240816	111600	90346948	1956	1956	1956	1956	0
555	20240816	111500	90346948	1956	1956	1956	1956	0
556	20240816	111400	90346948	1956	1956	1956	1956	0
557	20240816	111300	90346948	1956	1956	1956	1956	141
558	20240816	111200	90071152	1956	1956	1956	1956	20
559	20240816	111100	90032032	1956	1956	1956	1956	0
560	20240816	111000	90032032	1956	1954	1956	1954	2
561	20240816	110900	90028122	1956	1956	1956	1956	0
562	20240816	110800	90028122	1956	1956	1956	1956	0
563	20240816	110700	90028122	1956	1956	1956	1956	0
564	20240816	110600	90028122	1956	1956	1956	1956	301
565	20240816	110500	89439366	1950	1950	1950	1950	164
566	20240816	110400	89119566	1956	1955	1956	1955	201
567	20240816	110300	88726610	1955	1955	1955	1955	0
568	20240816	110200	88726610	1955	1955	1955	1955	1
569	20240816	110100	88724655	1951	1950	1955	1950	126
570	20240816	110000	88478880	1955	1950	1955	1950	890
571	20240816	105900	86738935	1956	1951	1956	1951	234
572	20240816	105800	86281737	1946	1946	1946	1946	11
573	20240816	105700	86260331	1951	1951	1951	1951	0
574	20240816	105600	86260331	1951	1951	1951	1951	1
575	20240816	105500	86258380	1952	1952	1952	1952	1000
576	20240816	105400	84306380	1953	1953	1953	1953	0
577	20240816	105300	84306380	1953	1953	1953	1953	0
578	20240816	105200	84306380	1953	1953	1953	1953	0
579	20240816	105100	84306380	1953	1953	1953	1953	0
580	20240816	105000	84306380	1953	1953	1953	1953	0
581	20240816	104900	84306380	1953	1953	1953	1953	0
582	20240816	104800	84306380	1953	1940	1953	1940	3
583	20240816	104700	84300547	1953	1941	1953	1941	1180
584	20240816	104600	82008141	1941	1940	1941	1940	21
585	20240816	104500	81967398	1938	1938	1938	1938	70
586	20240816	104400	81831738	1938	1938	1938	1938	0
587	20240816	104300	81831738	1938	1939	1939	1938	82
588	20240816	104200	81672768	1939	1939	1939	1939	0
589	20240816	104100	81672768	1939	1940	1940	1939	19
590	20240816	104000	81635920	1941	1941	1941	1941	0
591	20240816	103900	81635920	1941	1941	1941	1941	0
592	20240816	103800	81635920	1941	1941	1941	1941	24
593	20240816	103700	81589336	1941	1941	1941	1941	11
594	20240816	103600	81567985	1940	1940	1940	1940	42
595	20240816	103500	81486505	1940	1940	1940	1940	24
596	20240816	103400	81439945	1941	1941	1941	1941	10
597	20240816	103300	81420535	1941	1941	1941	1941	0
598	20240816	103200	81420535	1941	1941	1941	1941	10
599	20240816	103100	81401125	1941	1941	1941	1941	1
600	20240816	103000	81399184	1939	1939	1939	1939	1
601	20240816	102900	81397245	1941	1941	1941	1941	0
602	20240816	102800	81397245	1941	1940	1941	1938	549
603	20240816	102700	80332733	1941	1939	1941	1939	314
604	20240816	102600	79723853	1939	1938	1939	1938	143
605	20240816	102500	79446578	1939	1939	1939	1939	100
606	20240816	102400	79252678	1938	1939	1939	1938	123
607	20240816	102300	79014185	1941	1941	1941	1939	17
608	20240816	102200	78981194	1941	1941	1941	1941	0
609	20240816	102100	78981194	1941	1941	1941	1941	1
610	20240816	102000	78979253	1938	1938	1938	1938	0
611	20240816	101900	78979253	1938	1938	1938	1938	0
612	20240816	101800	78979253	1938	1938	1938	1938	1
613	20240816	101700	78977315	1941	1938	1941	1937	1457
614	20240816	101600	76154441	1938	1942	1942	1938	2164
615	20240816	101500	71959103	1946	1946	1946	1946	0
616	20240816	101400	71959103	1946	1947	1947	1946	6
617	20240816	101300	71947426	1940	1940	1947	1940	605
618	20240816	101200	70773706	1947	1947	1947	1947	100
619	20240816	101100	70579006	1948	1941	1948	1941	511
620	20240816	101000	69587085	1948	1948	1948	1948	411
621	20240816	100900	68786457	1948	1948	1948	1948	1
622	20240816	100800	68784509	1938	1938	1938	1938	750
623	20240816	100700	67331009	1948	1946	1948	1938	9215
624	20240816	100600	49458989	1947	1949	1949	1947	40
625	20240816	100500	49381100	1956	1950	1956	1950	53
626	20240816	100400	49277744	1956	1956	1956	1956	2
627	20240816	100300	49273832	1956	1956	1956	1956	0
628	20240816	100200	49273832	1956	1956	1956	1956	6
629	20240816	100100	49262096	1956	1956	1956	1956	100
630	20240816	100000	49066496	1956	1956	1956	1956	0
631	20240816	095900	49066496	1956	1956	1956	1956	10
632	20240816	095800	49046936	1956	1956	1956	1956	0
633	20240816	095700	49046936	1956	1956	1956	1956	0
634	20240816	095600	49046936	1956	1956	1956	1956	200
635	20240816	095500	48655736	1956	1951	1956	1951	4
636	20240816	095400	48647927	1956	1956	1956	1956	2
637	20240816	095300	48644015	1952	1952	1952	1952	0
638	20240816	095200	48644015	1952	1952	1952	1952	1
639	20240816	095100	48642063	1958	1950	1958	1950	500
640	20240816	095000	47666719	1950	1950	1950	1950	39
641	20240816	094900	47590669	1948	1948	1950	1948	22
642	20240816	094800	47547805	1948	1948	1948	1947	100
643	20240816	094700	47353015	1947	1947	1948	1947	51
644	20240816	094600	47253700	1948	1948	1948	1948	305
645	20240816	094500	46659560	1942	1942	1942	1942	0
646	20240816	094400	46659560	1942	1948	1948	1942	23
647	20240816	094300	46614888	1941	1941	1941	1941	2
648	20240816	094200	46611006	1948	1948	1948	1948	19
649	20240816	094100	46573994	1941	1948	1948	1941	874
650	20240816	094000	44875845	1948	1947	1948	1946	52
651	20240816	093900	44774594	1947	1947	1947	1947	30
652	20240816	093800	44716184	1948	1948	1948	1948	15
653	20240816	093700	44686964	1948	1948	1948	1948	9
654	20240816	093600	44669432	1950	1950	1950	1950	1
655	20240816	093500	44667482	1945	1945	1945	1945	260
656	20240816	093400	44161782	1941	1950	1950	1941	176
657	20240816	093300	43820046	1951	1952	1952	1943	1131
658	20240816	093200	41621972	1952	1945	1952	1945	12
659	20240816	093100	41598618	1946	1945	1946	1945	144
660	20240816	093000	41318537	1956	1956	1956	1956	2
661	20240816	092900	41314625	1944	1951	1957	1944	1936
662	20240816	092800	37547833	1958	1946	1958	1946	16
663	20240816	092700	37516624	1946	1954	1954	1946	7815
664	20240816	092600	22281938	1955	1955	1955	1955	0
665	20240816	092500	22281938	1955	1955	1955	1955	10
666	20240816	092400	22262388	1951	1951	1951	1951	0
667	20240816	092300	22262388	1951	1957	1957	1951	2096
668	20240816	092200	18171535	1954	1954	1954	1954	0
669	20240816	092100	18171535	1954	1955	1963	1954	16
670	20240816	092000	18140201	1955	1955	1960	1955	12
671	20240816	091900	18116735	1960	1956	1960	1955	15
672	20240816	091800	18087392	1966	1966	1966	1966	0
673	20240816	091700	18087392	1966	1966	1966	1966	0
674	20240816	091600	18087392	1966	1953	1966	1953	510
675	20240816	091500	17085046	1954	1957	1957	1954	1049
676	20240816	091400	15035294	1958	1958	1958	1958	1
677	20240816	091300	15033336	1959	1959	1959	1959	1
678	20240816	091200	15031377	1967	1966	1967	1966	509
679	20240816	091100	14030682	1966	1966	1966	1966	1
680	20240816	091000	14028716	1953	1968	1968	1953	3741
681	20240816	090900	6716718	1958	1958	1958	1958	529
682	20240816	090800	5680936	1968	1968	1968	1968	1
683	20240816	090700	5678968	1959	1960	1960	1959	86
684	20240816	090600	5510493	1959	1960	1960	1959	464
685	20240816	090500	4601241	1969	1969	1969	1969	0
686	20240816	090400	4601241	1969	1969	1969	1969	0
687	20240816	090300	4601241	1969	1969	1969	1969	0
688	20240816	090200	4601241	1969	1969	1969	1969	1
689	20240816	090100	4599272	1956	1958	1958	1956	1661
690	20240816	090000	1347112	1959	1955	1959	1955	689