KissMeData/042510/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	192400	108032370	1936	1936	1936	1936	4264
3	20240819	192300	108032370	1936	1936	1936	1936	0
4	20240819	192200	108032370	1936	1936	1936	1936	0
5	20240819	192100	108032370	1936	1936	1936	1936	0
6	20240819	192000	108032370	1936	1936	1936	1936	0
7	20240819	191900	108032370	1936	1936	1936	1936	0
8	20240819	191800	108032370	1936	1936	1936	1936	0
9	20240819	191700	108032370	1936	1936	1936	1936	0
10	20240819	191600	108032370	1936	1936	1936	1936	0
11	20240819	191500	108032370	1936	1936	1936	1936	0
12	20240819	191400	108032370	1936	1936	1936	1936	0
13	20240819	191300	108032370	1936	1936	1936	1936	0
14	20240819	191200	108032370	1936	1936	1936	1936	0
15	20240819	191100	108032370	1936	1936	1936	1936	0
16	20240819	191000	108032370	1936	1936	1936	1936	0
17	20240819	190900	108032370	1936	1936	1936	1936	0
18	20240819	190800	108032370	1936	1936	1936	1936	0
19	20240819	190700	108032370	1936	1936	1936	1936	0
20	20240819	190600	108032370	1936	1936	1936	1936	0
21	20240819	190500	108032370	1936	1936	1936	1936	0
22	20240819	190400	108032370	1936	1936	1936	1936	0
23	20240819	190300	108032370	1936	1936	1936	1936	0
24	20240819	190200	108032370	1936	1936	1936	1936	0
25	20240819	190100	108032370	1936	1936	1936	1936	0
26	20240819	190000	108032370	1936	1936	1936	1936	0
27	20240819	185900	108032370	1936	1936	1936	1936	0
28	20240819	185800	108032370	1936	1936	1936	1936	0
29	20240819	185700	108032370	1936	1936	1936	1936	0
30	20240819	185600	108032370	1936	1936	1936	1936	0
31	20240819	185500	108032370	1936	1936	1936	1936	0
32	20240819	185400	108032370	1936	1936	1936	1936	4264
33	20240819	185300	108032370	1936	1936	1936	1936	0
34	20240819	185200	108032370	1936	1936	1936	1936	0
35	20240819	185100	108032370	1936	1936	1936	1936	0
36	20240819	185000	108032370	1936	1936	1936	1936	0
37	20240819	184900	108032370	1936	1936	1936	1936	0
38	20240819	184800	108032370	1936	1936	1936	1936	0
39	20240819	184700	108032370	1936	1936	1936	1936	0
40	20240819	184600	108032370	1936	1936	1936	1936	0
41	20240819	184500	108032370	1936	1936	1936	1936	0
42	20240819	184400	108032370	1936	1936	1936	1936	0
43	20240819	184300	108032370	1936	1936	1936	1936	0
44	20240819	184200	108032370	1936	1936	1936	1936	0
45	20240819	184100	108032370	1936	1936	1936	1936	0
46	20240819	184000	108032370	1936	1936	1936	1936	0
47	20240819	183900	108032370	1936	1936	1936	1936	0
48	20240819	183800	108032370	1936	1936	1936	1936	0
49	20240819	183700	108032370	1936	1936	1936	1936	0
50	20240819	183600	108032370	1936	1936	1936	1936	0
51	20240819	183500	108032370	1936	1936	1936	1936	0
52	20240819	183400	108032370	1936	1936	1936	1936	0
53	20240819	183300	108032370	1936	1936	1936	1936	0
54	20240819	183200	108032370	1936	1936	1936	1936	0
55	20240819	183100	108032370	1936	1936	1936	1936	0
56	20240819	183000	108032370	1936	1936	1936	1936	0
57	20240819	182900	108032370	1936	1936	1936	1936	0
58	20240819	182800	108032370	1936	1936	1936	1936	0
59	20240819	182700	108032370	1936	1936	1936	1936	0
60	20240819	182600	108032370	1936	1936	1936	1936	0
61	20240819	182500	108032370	1936	1936	1936	1936	0
62	20240819	182400	108032370	1936	1936	1936	1936	4264
63	20240819	182300	108032370	1936	1936	1936	1936	0
64	20240819	182200	108032370	1936	1936	1936	1936	0
65	20240819	182100	108032370	1936	1936	1936	1936	0
66	20240819	182000	108032370	1936	1936	1936	1936	0
67	20240819	181900	108032370	1936	1936	1936	1936	0
68	20240819	181800	108032370	1936	1936	1936	1936	0
69	20240819	181700	108032370	1936	1936	1936	1936	0
70	20240819	181600	108032370	1936	1936	1936	1936	0
71	20240819	181500	108032370	1936	1936	1936	1936	0
72	20240819	181400	108032370	1936	1936	1936	1936	0
73	20240819	181300	108032370	1936	1936	1936	1936	0
74	20240819	181200	108032370	1936	1936	1936	1936	0
75	20240819	181100	108032370	1936	1936	1936	1936	0
76	20240819	181000	108032370	1936	1936	1936	1936	0
77	20240819	180900	108032370	1936	1936	1936	1936	0
78	20240819	180800	108032370	1936	1936	1936	1936	0
79	20240819	180700	108032370	1936	1936	1936	1936	0
80	20240819	180600	108032370	1936	1936	1936	1936	0
81	20240819	180500	108032370	1936	1936	1936	1936	0
82	20240819	180400	108032370	1936	1936	1936	1936	0
83	20240819	180300	108032370	1936	1936	1936	1936	0
84	20240819	180200	108032370	1936	1936	1936	1936	0
85	20240819	180100	108032370	1936	1936	1936	1936	0
86	20240819	180000	108032370	1936	1936	1936	1936	0
87	20240819	175900	108032370	1936	1936	1936	1936	0
88	20240819	175800	108032370	1936	1936	1936	1936	0
89	20240819	175700	108032370	1936	1936	1936	1936	0
90	20240819	175600	108032370	1936	1936	1936	1936	0
91	20240819	175500	108032370	1936	1936	1936	1936	0
92	20240819	175400	108032370	1936	1936	1936	1936	4264
93	20240819	175300	108032370	1936	1936	1936	1936	0
94	20240819	175200	108032370	1936	1936	1936	1936	0
95	20240819	175100	108032370	1936	1936	1936	1936	0
96	20240819	175000	108032370	1936	1936	1936	1936	0
97	20240819	174900	108032370	1936	1936	1936	1936	0
98	20240819	174800	108032370	1936	1936	1936	1936	0
99	20240819	174700	108032370	1936	1936	1936	1936	0
100	20240819	174600	108032370	1936	1936	1936	1936	0
101	20240819	174500	108032370	1936	1936	1936	1936	0
102	20240819	174400	108032370	1936	1936	1936	1936	0
103	20240819	174300	108032370	1936	1936	1936	1936	0
104	20240819	174200	108032370	1936	1936	1936	1936	0
105	20240819	174100	108032370	1936	1936	1936	1936	0
106	20240819	174000	108032370	1936	1936	1936	1936	0
107	20240819	173900	108032370	1936	1936	1936	1936	0
108	20240819	173800	108032370	1936	1936	1936	1936	0
109	20240819	173700	108032370	1936	1936	1936	1936	0
110	20240819	173600	108032370	1936	1936	1936	1936	0
111	20240819	173500	108032370	1936	1936	1936	1936	0
112	20240819	173400	108032370	1936	1936	1936	1936	0
113	20240819	173300	108032370	1936	1936	1936	1936	0
114	20240819	173200	108032370	1936	1936	1936	1936	0
115	20240819	173100	108032370	1936	1936	1936	1936	0
116	20240819	173000	108032370	1936	1936	1936	1936	0
117	20240819	172900	108032370	1936	1936	1936	1936	0
118	20240819	172800	108032370	1936	1936	1936	1936	0
119	20240819	172700	108032370	1936	1936	1936	1936	0
120	20240819	172600	108032370	1936	1936	1936	1936	0
121	20240819	172500	108032370	1936	1936	1936	1936	0
122	20240819	172400	108032370	1936	1936	1936	1936	4264
123	20240819	172300	108032370	1936	1936	1936	1936	0
124	20240819	172200	108032370	1936	1936	1936	1936	0
125	20240819	172100	108032370	1936	1936	1936	1936	0
126	20240819	172000	108032370	1936	1936	1936	1936	0
127	20240819	171900	108032370	1936	1936	1936	1936	0
128	20240819	171800	108032370	1936	1936	1936	1936	0
129	20240819	171700	108032370	1936	1936	1936	1936	0
130	20240819	171600	108032370	1936	1936	1936	1936	0
131	20240819	171500	108032370	1936	1936	1936	1936	0
132	20240819	171400	108032370	1936	1936	1936	1936	0
133	20240819	171300	108032370	1936	1936	1936	1936	0
134	20240819	171200	108032370	1936	1936	1936	1936	0
135	20240819	171100	108032370	1936	1936	1936	1936	0
136	20240819	171000	108032370	1936	1936	1936	1936	0
137	20240819	170900	108032370	1936	1936	1936	1936	0
138	20240819	170800	108032370	1936	1936	1936	1936	0
139	20240819	170700	108032370	1936	1936	1936	1936	0
140	20240819	170600	108032370	1936	1936	1936	1936	0
141	20240819	170500	108032370	1936	1936	1936	1936	0
142	20240819	170400	108032370	1936	1936	1936	1936	0
143	20240819	170300	108032370	1936	1936	1936	1936	0
144	20240819	170200	108032370	1936	1936	1936	1936	0
145	20240819	170100	108032370	1936	1936	1936	1936	0
146	20240819	170000	108032370	1936	1936	1936	1936	0
147	20240819	165900	108032370	1936	1936	1936	1936	0
148	20240819	165800	108032370	1936	1936	1936	1936	0
149	20240819	165700	108032370	1936	1936	1936	1936	0
150	20240819	165600	108032370	1936	1936	1936	1936	0
151	20240819	165500	108032370	1936	1936	1936	1936	0
152	20240819	165400	108032370	1936	1936	1936	1936	4264
153	20240819	165300	108032370	1936	1936	1936	1936	0
154	20240819	165200	108032370	1936	1936	1936	1936	0
155	20240819	165100	108032370	1936	1936	1936	1936	0
156	20240819	165000	108032370	1936	1936	1936	1936	0
157	20240819	164900	108032370	1936	1936	1936	1936	0
158	20240819	164800	108032370	1936	1936	1936	1936	0
159	20240819	164700	108032370	1936	1936	1936	1936	0
160	20240819	164600	108032370	1936	1936	1936	1936	0
161	20240819	164500	108032370	1936	1936	1936	1936	0
162	20240819	164400	108032370	1936	1936	1936	1936	0
163	20240819	164300	108032370	1936	1936	1936	1936	0
164	20240819	164200	108032370	1936	1936	1936	1936	0
165	20240819	164100	108032370	1936	1936	1936	1936	0
166	20240819	164000	108032370	1936	1936	1936	1936	0
167	20240819	163900	108032370	1936	1936	1936	1936	0
168	20240819	163800	108032370	1936	1936	1936	1936	0
169	20240819	163700	108032370	1936	1936	1936	1936	0
170	20240819	163600	108032370	1936	1936	1936	1936	0
171	20240819	163500	108032370	1936	1936	1936	1936	0
172	20240819	163400	108032370	1936	1936	1936	1936	0
173	20240819	163300	108032370	1936	1936	1936	1936	0
174	20240819	163200	108032370	1936	1936	1936	1936	0
175	20240819	163100	108032370	1936	1936	1936	1936	0
176	20240819	163000	108032370	1936	1936	1936	1936	0
177	20240819	162900	108032370	1936	1936	1936	1936	0
178	20240819	162800	108032370	1936	1936	1936	1936	0
179	20240819	162700	108032370	1936	1936	1936	1936	0
180	20240819	162600	108032370	1936	1936	1936	1936	0
181	20240819	162500	108032370	1936	1936	1936	1936	0
182	20240819	162400	108032370	1936	1936	1936	1936	4264
183	20240819	162300	108032370	1936	1936	1936	1936	0
184	20240819	162200	108032370	1936	1936	1936	1936	0
185	20240819	162100	108032370	1936	1936	1936	1936	0
186	20240819	162000	108032370	1936	1936	1936	1936	0
187	20240819	161900	108032370	1936	1936	1936	1936	0
188	20240819	161800	108032370	1936	1936	1936	1936	0
189	20240819	161700	108032370	1936	1936	1936	1936	0
190	20240819	161600	108032370	1936	1936	1936	1936	0
191	20240819	161500	108032370	1936	1936	1936	1936	0
192	20240819	161400	108032370	1936	1936	1936	1936	0
193	20240819	161300	108032370	1936	1936	1936	1936	0
194	20240819	161200	108032370	1936	1936	1936	1936	0
195	20240819	161100	108032370	1936	1936	1936	1936	0
196	20240819	161000	108032370	1936	1936	1936	1936	0
197	20240819	160900	108032370	1936	1936	1936	1936	0
198	20240819	160800	108032370	1936	1936	1936	1936	0
199	20240819	160700	108032370	1936	1936	1936	1936	0
200	20240819	160600	108032370	1936	1936	1936	1936	0
201	20240819	160500	108032370	1936	1936	1936	1936	0
202	20240819	160400	108032370	1936	1936	1936	1936	0
203	20240819	160300	108032370	1936	1936	1936	1936	0
204	20240819	160200	108032370	1936	1936	1936	1936	0
205	20240819	160100	108032370	1936	1936	1936	1936	0
206	20240819	160000	108032370	1936	1936	1936	1936	0
207	20240819	155900	108032370	1936	1936	1936	1936	0
208	20240819	155800	108032370	1936	1936	1936	1936	0
209	20240819	155700	108032370	1936	1936	1936	1936	0
210	20240819	155600	108032370	1936	1936	1936	1936	0
211	20240819	155500	108032370	1936	1936	1936	1936	0
212	20240819	155400	108032370	1936	1936	1936	1936	4264
213	20240819	155300	108032370	1936	1936	1936	1936	0
214	20240819	155200	108032370	1936	1936	1936	1936	0
215	20240819	155100	108032370	1936	1936	1936	1936	0
216	20240819	155000	108032370	1936	1936	1936	1936	0
217	20240819	154900	108032370	1936	1936	1936	1936	0
218	20240819	154800	108032370	1936	1936	1936	1936	0
219	20240819	154700	108032370	1936	1936	1936	1936	0
220	20240819	154600	108032370	1936	1936	1936	1936	0
221	20240819	154500	108032370	1936	1936	1936	1936	0
222	20240819	154400	108032370	1936	1936	1936	1936	0
223	20240819	154300	108032370	1936	1936	1936	1936	0
224	20240819	154200	108032370	1936	1936	1936	1936	0
225	20240819	154100	108032370	1936	1936	1936	1936	0
226	20240819	154000	108032370	1936	1936	1936	1936	0
227	20240819	153900	108032370	1936	1936	1936	1936	0
228	20240819	153800	108032370	1936	1936	1936	1936	0
229	20240819	153700	108032370	1936	1936	1936	1936	0
230	20240819	153600	108032370	1936	1936	1936	1936	0
231	20240819	153500	108032370	1936	1936	1936	1936	0
232	20240819	153400	108032370	1936	1936	1936	1936	0
233	20240819	153300	108032370	1936	1936	1936	1936	0
234	20240819	153200	108032370	1936	1936	1936	1936	0
235	20240819	153100	108032370	1936	1936	1936	1936	0
236	20240819	153000	108032370	1936	1936	1936	1936	4264
237	20240819	152900	99777266	1944	1944	1944	1944	0
238	20240819	152800	99777266	1944	1944	1944	1944	0
239	20240819	152700	99777266	1944	1944	1944	1944	0
240	20240819	152600	99777266	1944	1944	1944	1944	0
241	20240819	152500	99777266	1944	1944	1944	1944	0
242	20240819	152400	99777266	1944	1944	1944	1944	0
243	20240819	152300	99777266	1944	1944	1944	1944	0
244	20240819	152200	99777266	1944	1944	1944	1944	0
245	20240819	152100	99777266	1944	1944	1944	1944	0
246	20240819	152000	99777266	1944	1944	1944	1944	0
247	20240819	151900	99777266	1944	1938	1944	1938	7
248	20240819	151800	99763688	1944	1944	1944	1944	51
249	20240819	151700	99664544	1944	1944	1944	1944	1
250	20240819	151600	99662600	1944	1944	1944	1944	2
251	20240819	151500	99658712	1938	1938	1938	1938	5
252	20240819	151400	99649022	1944	1944	1944	1944	100
253	20240819	151300	99454622	1940	1940	1940	1940	0
254	20240819	151200	99454622	1940	1940	1940	1939	363
255	20240819	151100	98750501	1939	1939	1939	1939	0
256	20240819	151000	98750501	1939	1939	1939	1939	0
257	20240819	150900	98750501	1939	1939	1939	1938	26
258	20240819	150800	98700104	1941	1941	1941	1941	302
259	20240819	150700	98113922	1941	1941	1941	1941	0
260	20240819	150600	98113922	1941	1941	1941	1941	0
261	20240819	150500	98113922	1941	1940	1941	1940	321
262	20240819	150400	97491181	1940	1940	1940	1940	0
263	20240819	150300	97491181	1940	1940	1940	1940	0
264	20240819	150200	97491181	1940	1940	1940	1940	0
265	20240819	150100	97491181	1940	1940	1940	1940	0
266	20240819	150000	97491181	1940	1940	1940	1940	0
267	20240819	145900	97491181	1940	1940	1940	1940	0
268	20240819	145800	97491181	1940	1940	1940	1940	0
269	20240819	145700	97491181	1940	1940	1940	1940	0
270	20240819	145600	97491181	1940	1940	1940	1940	0
271	20240819	145500	97491181	1940	1940	1940	1940	4
272	20240819	145400	97483421	1940	1940	1940	1940	3
273	20240819	145300	97477601	1933	1936	1936	1933	735
274	20240819	145200	96056034	1940	1937	1940	1937	532
275	20240819	145100	95024118	1937	1937	1937	1937	7
276	20240819	145000	95010559	1938	1938	1938	1938	1
277	20240819	144900	95008621	1938	1937	1938	1937	252
278	20240819	144800	94520496	1937	1937	1937	1937	1
279	20240819	144700	94518559	1933	1933	1933	1933	0
280	20240819	144600	94518559	1933	1933	1933	1933	0
281	20240819	144500	94518559	1933	1933	1933	1933	0
282	20240819	144400	94518559	1933	1933	1933	1933	150
283	20240819	144300	94228609	1935	1935	1935	1935	1
284	20240819	144200	94226674	1933	1937	1937	1933	302
285	20240819	144100	93642304	1939	1939	1939	1939	0
286	20240819	144000	93642304	1939	1939	1939	1939	0
287	20240819	143900	93642304	1939	1939	1939	1939	0
288	20240819	143800	93642304	1939	1939	1939	1939	0
289	20240819	143700	93642304	1939	1939	1939	1939	0
290	20240819	143600	93642304	1939	1939	1939	1939	0
291	20240819	143500	93642304	1939	1939	1939	1939	30
292	20240819	143400	93584134	1939	1939	1939	1939	3
293	20240819	143300	93578317	1936	1936	1936	1936	0
294	20240819	143200	93578317	1936	1934	1936	1933	104
295	20240819	143100	93377180	1937	1934	1938	1932	116
296	20240819	143000	93152980	1932	1934	1934	1932	2003
297	20240819	142900	89282794	1933	1933	1933	1933	0
298	20240819	142800	89282794	1933	1933	1933	1933	0
299	20240819	142700	89282794	1933	1934	1934	1933	900
300	20240819	142600	87543015	1934	1935	1935	1934	253
301	20240819	142500	87053711	1940	1940	1940	1940	400
302	20240819	142400	86277711	1935	1935	1935	1935	0
303	20240819	142300	86277711	1935	1935	1935	1935	0
304	20240819	142200	86277711	1935	1935	1935	1935	0
305	20240819	142100	86277711	1935	1935	1935	1935	11
306	20240819	142000	86256426	1935	1935	1935	1935	1
307	20240819	141900	86254491	1941	1941	1941	1941	1
308	20240819	141800	86252550	1938	1938	1938	1938	1
309	20240819	141700	86250612	1940	1941	1941	1940	2
310	20240819	141600	86246731	1940	1941	1941	1940	4
311	20240819	141500	86238969	1940	1940	1940	1940	1
312	20240819	141400	86237029	1941	1941	1941	1941	150
313	20240819	141300	85945879	1941	1941	1941	1941	0
314	20240819	141200	85945879	1941	1941	1941	1941	0
315	20240819	141100	85945879	1941	1941	1941	1941	1
316	20240819	141000	85943938	1940	1940	1940	1940	3206
317	20240819	140900	79724298	1940	1940	1940	1940	0
318	20240819	140800	79724298	1940	1940	1940	1940	0
319	20240819	140700	79724298	1940	1940	1940	1940	0
320	20240819	140600	79724298	1940	1940	1940	1940	0
321	20240819	140500	79724298	1940	1940	1940	1940	0
322	20240819	140400	79724298	1940	1940	1940	1940	4
323	20240819	140300	79716538	1939	1939	1939	1939	2
324	20240819	140200	79712660	1940	1940	1940	1940	0
325	20240819	140100	79712660	1940	1940	1940	1940	0
326	20240819	140000	79712660	1940	1940	1940	1940	0
327	20240819	135900	79712660	1940	1940	1940	1940	0
328	20240819	135800	79712660	1940	1940	1940	1940	0
329	20240819	135700	79712660	1940	1940	1940	1940	0
330	20240819	135600	79712660	1940	1940	1940	1940	0
331	20240819	135500	79712660	1940	1940	1940	1940	0
332	20240819	135400	79712660	1940	1940	1940	1940	0
333	20240819	135300	79712660	1940	1940	1940	1940	198
334	20240819	135200	79328540	1940	1940	1940	1940	0
335	20240819	135100	79328540	1940	1940	1940	1940	0
336	20240819	135000	79328540	1940	1940	1940	1940	0
337	20240819	134900	79328540	1940	1940	1940	1940	0
338	20240819	134800	79328540	1940	1940	1940	1940	1
339	20240819	134700	79326600	1940	1940	1940	1940	0
340	20240819	134600	79326600	1940	1940	1940	1940	0
341	20240819	134500	79326600	1940	1940	1940	1940	1
342	20240819	134400	79324660	1933	1933	1933	1933	0
343	20240819	134300	79324660	1933	1933	1933	1933	0
344	20240819	134200	79324660	1933	1934	1934	1933	1000
345	20240819	134100	77391652	1940	1940	1940	1940	0
346	20240819	134000	77391652	1940	1940	1940	1940	0
347	20240819	133900	77391652	1940	1936	1940	1934	1601
348	20240819	133800	74285961	1939	1937	1939	1937	52
349	20240819	133700	74185235	1937	1937	1937	1937	500
350	20240819	133600	73216735	1939	1939	1939	1939	0
351	20240819	133500	73216735	1939	1939	1939	1939	50
352	20240819	133400	73119785	1941	1941	1941	1941	0
353	20240819	133300	73119785	1941	1941	1941	1941	380
354	20240819	133200	72382205	1941	1941	1941	1941	400
355	20240819	133100	71605805	1941	1941	1941	1941	0
356	20240819	133000	71605805	1941	1941	1941	1941	1
357	20240819	132900	71603864	1941	1941	1941	1941	400
358	20240819	132800	70827464	1941	1941	1941	1941	0
359	20240819	132700	70827464	1941	1941	1941	1941	0
360	20240819	132600	70827464	1941	1941	1941	1941	310
361	20240819	132500	70225754	1936	1936	1936	1936	0
362	20240819	132400	70225754	1936	1938	1938	1936	13
363	20240819	132300	70200582	1945	1945	1945	1945	0
364	20240819	132200	70200582	1945	1945	1945	1945	0
365	20240819	132100	70200582	1945	1945	1945	1945	0
366	20240819	132000	70200582	1945	1945	1945	1945	0
367	20240819	131900	70200582	1945	1945	1945	1945	0
368	20240819	131800	70200582	1945	1945	1945	1945	0
369	20240819	131700	70200582	1945	1945	1945	1945	10
370	20240819	131600	70181132	1945	1945	1945	1945	0
371	20240819	131500	70181132	1945	1945	1945	1945	0
372	20240819	131400	70181132	1945	1945	1945	1945	1000
373	20240819	131300	68236132	1945	1944	1945	1944	401
374	20240819	131200	67456587	1944	1944	1944	1944	136
375	20240819	131100	67192203	1945	1945	1945	1945	1
376	20240819	131000	67190258	1945	1945	1945	1945	0
377	20240819	130900	67190258	1945	1945	1945	1945	0
378	20240819	130800	67190258	1945	1945	1945	1945	0
379	20240819	130700	67190258	1945	1945	1945	1945	0
380	20240819	130600	67190258	1945	1945	1945	1945	1
381	20240819	130500	67188313	1945	1945	1945	1945	0
382	20240819	130400	67188313	1945	1945	1945	1945	0
383	20240819	130300	67188313	1945	1945	1945	1945	0
384	20240819	130200	67188313	1945	1945	1945	1945	1
385	20240819	130100	67186368	1939	1939	1939	1939	16
386	20240819	130000	67155344	1946	1946	1946	1946	100
387	20240819	125900	66960744	1943	1943	1943	1943	0
388	20240819	125800	66960744	1943	1943	1943	1943	0
389	20240819	125700	66960744	1943	1943	1943	1943	0
390	20240819	125600	66960744	1943	1940	1943	1940	3
391	20240819	125500	66954921	1944	1944	1944	1944	1
392	20240819	125400	66952977	1946	1946	1946	1946	0
393	20240819	125300	66952977	1946	1945	1946	1945	710
394	20240819	125200	65571627	1945	1945	1945	1945	50
395	20240819	125100	65474377	1945	1945	1945	1945	0
396	20240819	125000	65474377	1945	1945	1945	1945	0
397	20240819	124900	65474377	1945	1945	1945	1945	0
398	20240819	124800	65474377	1945	1945	1945	1945	1
399	20240819	124700	65472432	1945	1945	1945	1945	288
400	20240819	124600	64912272	1945	1945	1945	1945	0
401	20240819	124500	64912272	1945	1945	1945	1945	0
402	20240819	124400	64912272	1945	1945	1945	1945	0
403	20240819	124300	64912272	1945	1945	1945	1945	0
404	20240819	124200	64912272	1945	1945	1945	1945	0
405	20240819	124100	64912272	1945	1945	1945	1945	0
406	20240819	124000	64912272	1945	1945	1945	1945	0
407	20240819	123900	64912272	1945	1945	1945	1945	0
408	20240819	123800	64912272	1945	1945	1945	1945	0
409	20240819	123700	64912272	1945	1945	1945	1945	0
410	20240819	123600	64912272	1945	1945	1945	1945	200
411	20240819	123500	64523272	1945	1945	1945	1945	0
412	20240819	123400	64523272	1945	1945	1945	1945	1
413	20240819	123300	64521327	1941	1941	1941	1941	0
414	20240819	123200	64521327	1941	1941	1941	1941	516
415	20240819	123100	63519771	1934	1934	1934	1934	0
416	20240819	123000	63519771	1934	1934	1934	1934	0
417	20240819	122900	63519771	1934	1934	1934	1934	69
418	20240819	122800	63386325	1934	1934	1934	1934	0
419	20240819	122700	63386325	1934	1934	1934	1933	2092
420	20240819	122600	59341488	1933	1933	1933	1933	0
421	20240819	122500	59341488	1933	1933	1933	1933	0
422	20240819	122400	59341488	1933	1933	1933	1933	1
423	20240819	122300	59339555	1933	1933	1933	1933	477
424	20240819	122200	58417514	1940	1940	1940	1940	0
425	20240819	122100	58417514	1940	1940	1940	1940	0
426	20240819	122000	58417514	1940	1940	1940	1940	1000
427	20240819	121900	56477514	1940	1940	1940	1940	0
428	20240819	121800	56477514	1940	1940	1940	1940	0
429	20240819	121700	56477514	1940	1933	1940	1933	101
430	20240819	121600	56282274	1940	1940	1940	1940	1
431	20240819	121500	56280334	1939	1939	1939	1939	500
432	20240819	121400	55310834	1939	1937	1939	1937	50
433	20240819	121300	55213888	1938	1937	1938	1937	5
434	20240819	121200	55204200	1938	1933	1938	1933	23
435	20240819	121100	55159736	1933	1936	1936	1933	81
436	20240819	121000	55003115	1940	1940	1940	1940	0
437	20240819	120900	55003115	1940	1940	1940	1940	0
438	20240819	120800	55003115	1940	1940	1940	1940	0
439	20240819	120700	55003115	1940	1940	1940	1940	1
440	20240819	120600	55001175	1939	1939	1939	1939	10
441	20240819	120500	54981785	1941	1941	1941	1941	0
442	20240819	120400	54981785	1941	1941	1941	1941	0
443	20240819	120300	54981785	1941	1941	1941	1941	6
444	20240819	120200	54970139	1941	1941	1941	1941	40
445	20240819	120100	54892499	1942	1942	1942	1942	0
446	20240819	120000	54892499	1942	1942	1942	1942	0
447	20240819	115900	54892499	1942	1942	1942	1942	0
448	20240819	115800	54892499	1942	1942	1942	1942	0
449	20240819	115700	54892499	1942	1942	1942	1942	0
450	20240819	115600	54892499	1942	1942	1942	1942	0
451	20240819	115500	54892499	1942	1942	1942	1942	50
452	20240819	115400	54795399	1942	1942	1942	1942	2
453	20240819	115300	54791515	1946	1946	1946	1946	0
454	20240819	115200	54791515	1946	1946	1946	1946	0
455	20240819	115100	54791515	1946	1946	1946	1946	0
456	20240819	115000	54791515	1946	1946	1946	1946	0
457	20240819	114900	54791515	1946	1946	1946	1946	101
458	20240819	114800	54594969	1946	1946	1946	1946	2
459	20240819	114700	54591077	1945	1944	1945	1944	1403
460	20240819	114600	51862342	1945	1942	1945	1941	1503
461	20240819	114500	48945013	1946	1946	1946	1946	1
462	20240819	114400	48943067	1940	1940	1940	1940	0
463	20240819	114300	48943067	1940	1940	1940	1940	0
464	20240819	114200	48943067	1940	1940	1940	1940	0
465	20240819	114100	48943067	1940	1940	1940	1940	0
466	20240819	114000	48943067	1940	1940	1940	1940	1542
467	20240819	113900	45951587	1940	1940	1940	1940	0
468	20240819	113800	45951587	1940	1940	1940	1940	0
469	20240819	113700	45951587	1940	1940	1940	1940	983
470	20240819	113600	44044567	1940	1940	1940	1940	0
471	20240819	113500	44044567	1940	1940	1940	1940	0
472	20240819	113400	44044567	1940	1940	1940	1940	0
473	20240819	113300	44044567	1940	1940	1940	1940	0
474	20240819	113200	44044567	1940	1940	1940	1940	0
475	20240819	113100	44044567	1940	1940	1940	1940	6
476	20240819	113000	44032927	1940	1940	1940	1940	1
477	20240819	112900	44030987	1946	1946	1946	1946	0
478	20240819	112800	44030987	1946	1946	1946	1946	0
479	20240819	112700	44030987	1946	1946	1946	1946	0
480	20240819	112600	44030987	1946	1946	1946	1946	0
481	20240819	112500	44030987	1946	1946	1946	1946	50
482	20240819	112400	43933687	1946	1946	1946	1946	0
483	20240819	112300	43933687	1946	1946	1946	1946	0
484	20240819	112200	43933687	1946	1946	1946	1946	0
485	20240819	112100	43933687	1946	1946	1946	1946	10
486	20240819	112000	43914227	1946	1946	1946	1946	0
487	20240819	111900	43914227	1946	1946	1946	1946	0
488	20240819	111800	43914227	1946	1946	1946	1946	0
489	20240819	111700	43914227	1946	1946	1946	1946	0
490	20240819	111600	43914227	1946	1946	1946	1946	0
491	20240819	111500	43914227	1946	1946	1946	1946	0
492	20240819	111400	43914227	1946	1946	1946	1946	0
493	20240819	111300	43914227	1946	1946	1946	1946	0
494	20240819	111200	43914227	1946	1946	1946	1946	0
495	20240819	111100	43914227	1946	1946	1946	1946	0
496	20240819	111000	43914227	1946	1946	1946	1946	0
497	20240819	110900	43914227	1946	1946	1946	1946	3
498	20240819	110800	43908389	1940	1943	1943	1940	11
499	20240819	110700	43887046	1944	1944	1944	1944	1
500	20240819	110600	43885102	1932	1932	1932	1932	0
501	20240819	110500	43885102	1932	1932	1932	1932	65
502	20240819	110400	43759522	1933	1933	1933	1933	1000
503	20240819	110300	41826522	1933	1933	1945	1933	6
504	20240819	110200	41814892	1932	1932	1932	1932	0
505	20240819	110100	41814892	1932	1932	1932	1932	0
506	20240819	110000	41814892	1932	1936	1936	1932	22
507	20240819	105900	41772378	1945	1945	1945	1945	0
508	20240819	105800	41772378	1945	1945	1945	1945	0
509	20240819	105700	41772378	1945	1945	1945	1945	0
510	20240819	105600	41772378	1945	1945	1945	1945	0
511	20240819	105500	41772378	1945	1945	1945	1945	1
512	20240819	105400	41770433	1947	1947	1947	1947	0
513	20240819	105300	41770433	1947	1947	1947	1947	0
514	20240819	105200	41770433	1947	1947	1947	1947	0
515	20240819	105100	41770433	1947	1947	1947	1947	0
516	20240819	105000	41770433	1947	1947	1947	1947	0
517	20240819	104900	41770433	1947	1938	1947	1930	1574
518	20240819	104800	38711429	1938	1938	1938	1938	0
519	20240819	104700	38711429	1938	1938	1938	1938	0
520	20240819	104600	38711429	1938	1938	1938	1938	0
521	20240819	104500	38711429	1938	1938	1938	1938	2
522	20240819	104400	38707553	1938	1938	1938	1938	0
523	20240819	104300	38707553	1938	1938	1938	1938	0
524	20240819	104200	38707553	1938	1938	1938	1938	1
525	20240819	104100	38705615	1931	1931	1931	1931	100
526	20240819	104000	38512515	1930	1930	1930	1930	1000
527	20240819	103900	36582515	1930	1934	1934	1930	1000
528	20240819	103800	34650520	1936	1936	1936	1935	646
529	20240819	103700	33400458	1936	1936	1936	1936	0
530	20240819	103600	33400458	1936	1938	1938	1936	858
531	20240819	103500	31738481	1940	1940	1940	1940	0
532	20240819	103400	31738481	1940	1940	1940	1940	9
533	20240819	103300	31721021	1940	1940	1940	1940	0
534	20240819	103200	31721021	1940	1940	1940	1940	91
535	20240819	103100	31544481	1940	1940	1940	1940	1
536	20240819	103000	31542541	1940	1940	1940	1940	0
537	20240819	102900	31542541	1940	1940	1940	1940	0
538	20240819	102800	31542541	1940	1940	1940	1940	237
539	20240819	102700	31082761	1940	1940	1940	1940	1
540	20240819	102600	31080821	1938	1938	1938	1938	233
541	20240819	102500	30629267	1938	1938	1938	1938	0
542	20240819	102400	30629267	1938	1941	1941	1938	4
543	20240819	102300	30621506	1938	1942	1942	1938	2645
544	20240819	102200	25490393	1942	1942	1942	1942	5
545	20240819	102100	25480683	1947	1947	1947	1947	0
546	20240819	102000	25480683	1947	1947	1947	1947	0
547	20240819	101900	25480683	1947	1947	1947	1947	0
548	20240819	101800	25480683	1947	1947	1947	1947	0
549	20240819	101700	25480683	1947	1947	1947	1947	0
550	20240819	101600	25480683	1947	1947	1947	1947	0
551	20240819	101500	25480683	1947	1947	1947	1947	0
552	20240819	101400	25480683	1947	1947	1947	1947	0
553	20240819	101300	25480683	1947	1947	1947	1947	6
554	20240819	101200	25469001	1947	1947	1947	1947	0
555	20240819	101100	25469001	1947	1947	1947	1947	0
556	20240819	101000	25469001	1947	1941	1947	1941	30
557	20240819	100900	25410711	1942	1942	1942	1942	1
558	20240819	100800	25408769	1947	1947	1947	1947	0
559	20240819	100700	25408769	1947	1947	1947	1947	30
560	20240819	100600	25350359	1947	1947	1947	1947	1
561	20240819	100500	25348412	1940	1941	1941	1940	1238
562	20240819	100400	22946691	1947	1945	1947	1941	869
563	20240819	100300	21259906	1945	1945	1945	1945	1
564	20240819	100200	21257961	1950	1950	1950	1950	0
565	20240819	100100	21257961	1950	1950	1950	1950	15
566	20240819	100000	21228711	1949	1949	1949	1949	0
567	20240819	095900	21228711	1949	1949	1949	1949	0
568	20240819	095800	21228711	1949	1949	1949	1949	10
569	20240819	095700	21209221	1949	1949	1949	1949	510
570	20240819	095600	20215231	1949	1949	1949	1949	0
571	20240819	095500	20215231	1949	1949	1949	1949	0
572	20240819	095400	20215231	1949	1949	1949	1948	4
573	20240819	095300	20207436	1948	1942	1949	1942	210
574	20240819	095200	19799576	1942	1949	1949	1942	12
575	20240819	095100	19776222	1947	1950	1950	1947	82
576	20240819	095000	19616325	1950	1943	1950	1943	4
577	20240819	094900	19608537	1950	1949	1950	1948	11
578	20240819	094800	19587092	1943	1943	1943	1943	891
579	20240819	094700	17855879	1944	1949	1949	1944	763
580	20240819	094600	16371832	1952	1952	1952	1952	0
581	20240819	094500	16371832	1952	1952	1952	1952	50
582	20240819	094400	16274232	1949	1949	1949	1949	0
583	20240819	094300	16274232	1949	1949	1949	1949	0
584	20240819	094200	16274232	1949	1949	1949	1949	0
585	20240819	094100	16274232	1949	1952	1952	1949	75
586	20240819	094000	16127835	1952	1952	1952	1952	46
587	20240819	093900	16038043	1952	1952	1952	1952	0
588	20240819	093800	16038043	1952	1952	1952	1952	52
589	20240819	093700	15936539	1952	1952	1952	1952	0
590	20240819	093600	15936539	1952	1952	1952	1952	0
591	20240819	093500	15936539	1952	1952	1952	1949	13
592	20240819	093400	15911166	1945	1946	1951	1943	85
593	20240819	093300	15745888	1953	1953	1953	1953	0
594	20240819	093200	15745888	1953	1953	1953	1953	0
595	20240819	093100	15745888	1953	1953	1953	1953	11
596	20240819	093000	15724405	1953	1953	1953	1953	2
597	20240819	092900	15720499	1954	1943	1954	1943	1002
598	20240819	092800	13773591	1951	1951	1951	1951	10
599	20240819	092700	13754081	1941	1951	1951	1941	790
600	20240819	092600	12220528	1953	1953	1953	1953	1
601	20240819	092500	12218575	1956	1956	1956	1956	25
602	20240819	092400	12169675	1957	1957	1957	1957	51
603	20240819	092300	12069868	1956	1957	1957	1956	6
604	20240819	092200	12058131	1940	1940	1940	1940	5
605	20240819	092100	12048431	1940	1940	1940	1940	670
606	20240819	092000	10748631	1936	1951	1959	1930	3253
607	20240819	091900	4415973	1951	1951	1951	1951	190
608	20240819	091800	4045283	1951	1951	1951	1951	2
609	20240819	091700	4041381	1951	1950	1951	1950	2
610	20240819	091600	4037480	1950	1950	1950	1950	0
611	20240819	091500	4037480	1950	1950	1950	1950	0
612	20240819	091400	4037480	1950	1950	1950	1950	0
613	20240819	091300	4037480	1950	1950	1950	1950	83
614	20240819	091200	3875630	1951	1951	1951	1951	2
615	20240819	091100	3871728	1952	1952	1952	1952	202
616	20240819	091000	3477424	1952	1952	1952	1952	0
617	20240819	090900	3477424	1952	1952	1952	1952	1
618	20240819	090800	3475472	1956	1956	1956	1956	5
619	20240819	090700	3465692	1959	1959	1959	1959	0
620	20240819	090600	3465692	1959	1950	1959	1950	145
621	20240819	090500	3182933	1950	1949	1950	1949	4
622	20240819	090400	3175136	1949	1949	1949	1949	1
623	20240819	090300	3173187	1948	1948	1948	1948	0
624	20240819	090200	3173187	1948	1949	1949	1948	31
625	20240819	090100	3112778	1950	1950	1950	1950	160
626	20240819	090000	2800778	1951	1959	1959	1951	1433