KissMeData/067000/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	194200	151804076	1933	1933	1933	1933	1485
3	20240819	194100	151804076	1933	1933	1933	1933	0
4	20240819	194000	151804076	1933	1933	1933	1933	0
5	20240819	193900	151804076	1933	1933	1933	1933	0
6	20240819	193800	151804076	1933	1933	1933	1933	0
7	20240819	193700	151804076	1933	1933	1933	1933	0
8	20240819	193600	151804076	1933	1933	1933	1933	0
9	20240819	193500	151804076	1933	1933	1933	1933	0
10	20240819	193400	151804076	1933	1933	1933	1933	0
11	20240819	193300	151804076	1933	1933	1933	1933	0
12	20240819	193200	151804076	1933	1933	1933	1933	0
13	20240819	193100	151804076	1933	1933	1933	1933	0
14	20240819	193000	151804076	1933	1933	1933	1933	0
15	20240819	192900	151804076	1933	1933	1933	1933	0
16	20240819	192800	151804076	1933	1933	1933	1933	0
17	20240819	192700	151804076	1933	1933	1933	1933	0
18	20240819	192600	151804076	1933	1933	1933	1933	0
19	20240819	192500	151804076	1933	1933	1933	1933	0
20	20240819	192400	151804076	1933	1933	1933	1933	0
21	20240819	192300	151804076	1933	1933	1933	1933	0
22	20240819	192200	151804076	1933	1933	1933	1933	0
23	20240819	192100	151804076	1933	1933	1933	1933	0
24	20240819	192000	151804076	1933	1933	1933	1933	0
25	20240819	191900	151804076	1933	1933	1933	1933	0
26	20240819	191800	151804076	1933	1933	1933	1933	0
27	20240819	191700	151804076	1933	1933	1933	1933	0
28	20240819	191600	151804076	1933	1933	1933	1933	0
29	20240819	191500	151804076	1933	1933	1933	1933	0
30	20240819	191400	151804076	1933	1933	1933	1933	0
31	20240819	191300	151804076	1933	1933	1933	1933	0
32	20240819	191200	151804076	1933	1933	1933	1933	1485
33	20240819	191100	151804076	1933	1933	1933	1933	0
34	20240819	191000	151804076	1933	1933	1933	1933	0
35	20240819	190900	151804076	1933	1933	1933	1933	0
36	20240819	190800	151804076	1933	1933	1933	1933	0
37	20240819	190700	151804076	1933	1933	1933	1933	0
38	20240819	190600	151804076	1933	1933	1933	1933	0
39	20240819	190500	151804076	1933	1933	1933	1933	0
40	20240819	190400	151804076	1933	1933	1933	1933	0
41	20240819	190300	151804076	1933	1933	1933	1933	0
42	20240819	190200	151804076	1933	1933	1933	1933	0
43	20240819	190100	151804076	1933	1933	1933	1933	0
44	20240819	190000	151804076	1933	1933	1933	1933	0
45	20240819	185900	151804076	1933	1933	1933	1933	0
46	20240819	185800	151804076	1933	1933	1933	1933	0
47	20240819	185700	151804076	1933	1933	1933	1933	0
48	20240819	185600	151804076	1933	1933	1933	1933	0
49	20240819	185500	151804076	1933	1933	1933	1933	0
50	20240819	185400	151804076	1933	1933	1933	1933	0
51	20240819	185300	151804076	1933	1933	1933	1933	0
52	20240819	185200	151804076	1933	1933	1933	1933	0
53	20240819	185100	151804076	1933	1933	1933	1933	0
54	20240819	185000	151804076	1933	1933	1933	1933	0
55	20240819	184900	151804076	1933	1933	1933	1933	0
56	20240819	184800	151804076	1933	1933	1933	1933	0
57	20240819	184700	151804076	1933	1933	1933	1933	0
58	20240819	184600	151804076	1933	1933	1933	1933	0
59	20240819	184500	151804076	1933	1933	1933	1933	0
60	20240819	184400	151804076	1933	1933	1933	1933	0
61	20240819	184300	151804076	1933	1933	1933	1933	0
62	20240819	184200	151804076	1933	1933	1933	1933	1485
63	20240819	184100	151804076	1933	1933	1933	1933	0
64	20240819	184000	151804076	1933	1933	1933	1933	0
65	20240819	183900	151804076	1933	1933	1933	1933	0
66	20240819	183800	151804076	1933	1933	1933	1933	0
67	20240819	183700	151804076	1933	1933	1933	1933	0
68	20240819	183600	151804076	1933	1933	1933	1933	0
69	20240819	183500	151804076	1933	1933	1933	1933	0
70	20240819	183400	151804076	1933	1933	1933	1933	0
71	20240819	183300	151804076	1933	1933	1933	1933	0
72	20240819	183200	151804076	1933	1933	1933	1933	0
73	20240819	183100	151804076	1933	1933	1933	1933	0
74	20240819	183000	151804076	1933	1933	1933	1933	0
75	20240819	182900	151804076	1933	1933	1933	1933	0
76	20240819	182800	151804076	1933	1933	1933	1933	0
77	20240819	182700	151804076	1933	1933	1933	1933	0
78	20240819	182600	151804076	1933	1933	1933	1933	0
79	20240819	182500	151804076	1933	1933	1933	1933	0
80	20240819	182400	151804076	1933	1933	1933	1933	0
81	20240819	182300	151804076	1933	1933	1933	1933	0
82	20240819	182200	151804076	1933	1933	1933	1933	0
83	20240819	182100	151804076	1933	1933	1933	1933	0
84	20240819	182000	151804076	1933	1933	1933	1933	0
85	20240819	181900	151804076	1933	1933	1933	1933	0
86	20240819	181800	151804076	1933	1933	1933	1933	0
87	20240819	181700	151804076	1933	1933	1933	1933	0
88	20240819	181600	151804076	1933	1933	1933	1933	0
89	20240819	181500	151804076	1933	1933	1933	1933	0
90	20240819	181400	151804076	1933	1933	1933	1933	0
91	20240819	181300	151804076	1933	1933	1933	1933	0
92	20240819	181200	151804076	1933	1933	1933	1933	1485
93	20240819	181100	151804076	1933	1933	1933	1933	0
94	20240819	181000	151804076	1933	1933	1933	1933	0
95	20240819	180900	151804076	1933	1933	1933	1933	0
96	20240819	180800	151804076	1933	1933	1933	1933	0
97	20240819	180700	151804076	1933	1933	1933	1933	0
98	20240819	180600	151804076	1933	1933	1933	1933	0
99	20240819	180500	151804076	1933	1933	1933	1933	0
100	20240819	180400	151804076	1933	1933	1933	1933	0
101	20240819	180300	151804076	1933	1933	1933	1933	0
102	20240819	180200	151804076	1933	1933	1933	1933	0
103	20240819	180100	151804076	1933	1933	1933	1933	0
104	20240819	180000	151804076	1933	1933	1933	1933	0
105	20240819	175900	151804076	1933	1933	1933	1933	0
106	20240819	175800	151804076	1933	1933	1933	1933	0
107	20240819	175700	151804076	1933	1933	1933	1933	0
108	20240819	175600	151804076	1933	1933	1933	1933	0
109	20240819	175500	151804076	1933	1933	1933	1933	0
110	20240819	175400	151804076	1933	1933	1933	1933	0
111	20240819	175300	151804076	1933	1933	1933	1933	0
112	20240819	175200	151804076	1933	1933	1933	1933	0
113	20240819	175100	151804076	1933	1933	1933	1933	0
114	20240819	175000	151804076	1933	1933	1933	1933	0
115	20240819	174900	151804076	1933	1933	1933	1933	0
116	20240819	174800	151804076	1933	1933	1933	1933	0
117	20240819	174700	151804076	1933	1933	1933	1933	0
118	20240819	174600	151804076	1933	1933	1933	1933	0
119	20240819	174500	151804076	1933	1933	1933	1933	0
120	20240819	174400	151804076	1933	1933	1933	1933	0
121	20240819	174300	151804076	1933	1933	1933	1933	0
122	20240819	174200	151804076	1933	1933	1933	1933	1485
123	20240819	174100	151804076	1933	1933	1933	1933	0
124	20240819	174000	151804076	1933	1933	1933	1933	0
125	20240819	173900	151804076	1933	1933	1933	1933	0
126	20240819	173800	151804076	1933	1933	1933	1933	0
127	20240819	173700	151804076	1933	1933	1933	1933	0
128	20240819	173600	151804076	1933	1933	1933	1933	0
129	20240819	173500	151804076	1933	1933	1933	1933	0
130	20240819	173400	151804076	1933	1933	1933	1933	0
131	20240819	173300	151804076	1933	1933	1933	1933	0
132	20240819	173200	151804076	1933	1933	1933	1933	0
133	20240819	173100	151804076	1933	1933	1933	1933	0
134	20240819	173000	151804076	1933	1933	1933	1933	0
135	20240819	172900	151804076	1933	1933	1933	1933	0
136	20240819	172800	151804076	1933	1933	1933	1933	0
137	20240819	172700	151804076	1933	1933	1933	1933	0
138	20240819	172600	151804076	1933	1933	1933	1933	0
139	20240819	172500	151804076	1933	1933	1933	1933	0
140	20240819	172400	151804076	1933	1933	1933	1933	0
141	20240819	172300	151804076	1933	1933	1933	1933	0
142	20240819	172200	151804076	1933	1933	1933	1933	0
143	20240819	172100	151804076	1933	1933	1933	1933	0
144	20240819	172000	151804076	1933	1933	1933	1933	0
145	20240819	171900	151804076	1933	1933	1933	1933	0
146	20240819	171800	151804076	1933	1933	1933	1933	0
147	20240819	171700	151804076	1933	1933	1933	1933	0
148	20240819	171600	151804076	1933	1933	1933	1933	0
149	20240819	171500	151804076	1933	1933	1933	1933	0
150	20240819	171400	151804076	1933	1933	1933	1933	0
151	20240819	171300	151804076	1933	1933	1933	1933	0
152	20240819	171200	151804076	1933	1933	1933	1933	1485
153	20240819	171100	151804076	1933	1933	1933	1933	0
154	20240819	171000	151804076	1933	1933	1933	1933	0
155	20240819	170900	151804076	1933	1933	1933	1933	0
156	20240819	170800	151804076	1933	1933	1933	1933	0
157	20240819	170700	151804076	1933	1933	1933	1933	0
158	20240819	170600	151804076	1933	1933	1933	1933	0
159	20240819	170500	151804076	1933	1933	1933	1933	0
160	20240819	170400	151804076	1933	1933	1933	1933	0
161	20240819	170300	151804076	1933	1933	1933	1933	0
162	20240819	170200	151804076	1933	1933	1933	1933	0
163	20240819	170100	151804076	1933	1933	1933	1933	0
164	20240819	170000	151804076	1933	1933	1933	1933	0
165	20240819	165900	151804076	1933	1933	1933	1933	0
166	20240819	165800	151804076	1933	1933	1933	1933	0
167	20240819	165700	151804076	1933	1933	1933	1933	0
168	20240819	165600	151804076	1933	1933	1933	1933	0
169	20240819	165500	151804076	1933	1933	1933	1933	0
170	20240819	165400	151804076	1933	1933	1933	1933	0
171	20240819	165300	151804076	1933	1933	1933	1933	0
172	20240819	165200	151804076	1933	1933	1933	1933	0
173	20240819	165100	151804076	1933	1933	1933	1933	0
174	20240819	165000	151804076	1933	1933	1933	1933	0
175	20240819	164900	151804076	1933	1933	1933	1933	0
176	20240819	164800	151804076	1933	1933	1933	1933	0
177	20240819	164700	151804076	1933	1933	1933	1933	0
178	20240819	164600	151804076	1933	1933	1933	1933	0
179	20240819	164500	151804076	1933	1933	1933	1933	0
180	20240819	164400	151804076	1933	1933	1933	1933	0
181	20240819	164300	151804076	1933	1933	1933	1933	0
182	20240819	164200	151804076	1933	1933	1933	1933	1485
183	20240819	164100	151804076	1933	1933	1933	1933	0
184	20240819	164000	151804076	1933	1933	1933	1933	0
185	20240819	163900	151804076	1933	1933	1933	1933	0
186	20240819	163800	151804076	1933	1933	1933	1933	0
187	20240819	163700	151804076	1933	1933	1933	1933	0
188	20240819	163600	151804076	1933	1933	1933	1933	0
189	20240819	163500	151804076	1933	1933	1933	1933	0
190	20240819	163400	151804076	1933	1933	1933	1933	0
191	20240819	163300	151804076	1933	1933	1933	1933	0
192	20240819	163200	151804076	1933	1933	1933	1933	0
193	20240819	163100	151804076	1933	1933	1933	1933	0
194	20240819	163000	151804076	1933	1933	1933	1933	0
195	20240819	162900	151804076	1933	1933	1933	1933	0
196	20240819	162800	151804076	1933	1933	1933	1933	0
197	20240819	162700	151804076	1933	1933	1933	1933	0
198	20240819	162600	151804076	1933	1933	1933	1933	0
199	20240819	162500	151804076	1933	1933	1933	1933	0
200	20240819	162400	151804076	1933	1933	1933	1933	0
201	20240819	162300	151804076	1933	1933	1933	1933	0
202	20240819	162200	151804076	1933	1933	1933	1933	0
203	20240819	162100	151804076	1933	1933	1933	1933	0
204	20240819	162000	151804076	1933	1933	1933	1933	0
205	20240819	161900	151804076	1933	1933	1933	1933	0
206	20240819	161800	151804076	1933	1933	1933	1933	0
207	20240819	161700	151804076	1933	1933	1933	1933	0
208	20240819	161600	151804076	1933	1933	1933	1933	0
209	20240819	161500	151804076	1933	1933	1933	1933	0
210	20240819	161400	151804076	1933	1933	1933	1933	0
211	20240819	161300	151804076	1933	1933	1933	1933	0
212	20240819	161200	151804076	1933	1933	1933	1933	1485
213	20240819	161100	151804076	1933	1933	1933	1933	0
214	20240819	161000	151804076	1933	1933	1933	1933	0
215	20240819	160900	151804076	1933	1933	1933	1933	0
216	20240819	160800	151804076	1933	1933	1933	1933	0
217	20240819	160700	151804076	1933	1933	1933	1933	0
218	20240819	160600	151804076	1933	1933	1933	1933	0
219	20240819	160500	151804076	1933	1933	1933	1933	0
220	20240819	160400	151804076	1933	1933	1933	1933	0
221	20240819	160300	151804076	1933	1933	1933	1933	0
222	20240819	160200	151804076	1933	1933	1933	1933	0
223	20240819	160100	151804076	1933	1933	1933	1933	0
224	20240819	160000	151804076	1933	1933	1933	1933	0
225	20240819	155900	151804076	1933	1933	1933	1933	0
226	20240819	155800	151804076	1933	1933	1933	1933	0
227	20240819	155700	151804076	1933	1933	1933	1933	0
228	20240819	155600	151804076	1933	1933	1933	1933	0
229	20240819	155500	151804076	1933	1933	1933	1933	0
230	20240819	155400	151804076	1933	1933	1933	1933	0
231	20240819	155300	151804076	1933	1933	1933	1933	0
232	20240819	155200	151804076	1933	1933	1933	1933	0
233	20240819	155100	151804076	1933	1933	1933	1933	0
234	20240819	155000	151804076	1933	1933	1933	1933	0
235	20240819	154900	151804076	1933	1933	1933	1933	0
236	20240819	154800	151804076	1933	1933	1933	1933	0
237	20240819	154700	151804076	1933	1933	1933	1933	0
238	20240819	154600	151804076	1933	1933	1933	1933	0
239	20240819	154500	151804076	1933	1933	1933	1933	0
240	20240819	154400	151804076	1933	1933	1933	1933	0
241	20240819	154300	151804076	1933	1933	1933	1933	0
242	20240819	154200	151804076	1933	1933	1933	1933	1485
243	20240819	154100	151804076	1933	1933	1933	1933	0
244	20240819	154000	151804076	1933	1933	1933	1933	0
245	20240819	153900	151804076	1933	1933	1933	1933	0
246	20240819	153800	151804076	1933	1933	1933	1933	0
247	20240819	153700	151804076	1933	1933	1933	1933	0
248	20240819	153600	151804076	1933	1933	1933	1933	0
249	20240819	153500	151804076	1933	1933	1933	1933	0
250	20240819	153400	151804076	1933	1933	1933	1933	0
251	20240819	153300	151804076	1933	1933	1933	1933	0
252	20240819	153200	151804076	1933	1933	1933	1933	0
253	20240819	153100	151804076	1933	1933	1933	1933	0
254	20240819	153000	151804076	1933	1933	1933	1933	1485
255	20240819	152900	148933571	1934	1934	1934	1934	0
256	20240819	152800	148933571	1934	1934	1934	1934	0
257	20240819	152700	148933571	1934	1934	1934	1934	0
258	20240819	152600	148933571	1934	1934	1934	1934	0
259	20240819	152500	148933571	1934	1934	1934	1934	0
260	20240819	152400	148933571	1934	1934	1934	1934	0
261	20240819	152300	148933571	1934	1934	1934	1934	0
262	20240819	152200	148933571	1934	1934	1934	1934	0
263	20240819	152100	148933571	1934	1934	1934	1934	0
264	20240819	152000	148933571	1934	1934	1934	1934	0
265	20240819	151900	148933571	1934	1935	1935	1934	716
266	20240819	151800	147548611	1935	1935	1935	1935	159
267	20240819	151700	147240946	1935	1935	1935	1935	92
268	20240819	151600	147062926	1935	1935	1935	1935	503
269	20240819	151500	146089621	1935	1935	1935	1935	100
270	20240819	151400	145896121	1935	1935	1935	1935	920
271	20240819	151300	144115921	1935	1936	1936	1935	1000
272	20240819	151200	142180851	1936	1936	1936	1936	30
273	20240819	151100	142122771	1936	1936	1936	1936	0
274	20240819	151000	142122771	1936	1936	1936	1936	0
275	20240819	150900	142122771	1936	1936	1936	1936	500
276	20240819	150800	141154771	1936	1944	1944	1936	56
277	20240819	150700	141045915	1936	1936	1936	1936	639
278	20240819	150600	139808811	1936	1936	1936	1936	314
279	20240819	150500	139200907	1936	1940	1940	1936	500
280	20240819	150400	138232548	1945	1945	1945	1945	0
281	20240819	150300	138232548	1945	1945	1945	1945	0
282	20240819	150200	138232548	1945	1945	1945	1945	0
283	20240819	150100	138232548	1945	1945	1945	1945	0
284	20240819	150000	138232548	1945	1945	1945	1945	0
285	20240819	145900	138232548	1945	1945	1945	1945	0
286	20240819	145800	138232548	1945	1945	1945	1945	0
287	20240819	145700	138232548	1945	1945	1945	1945	2
288	20240819	145600	138228658	1945	1945	1945	1945	0
289	20240819	145500	138228658	1945	1945	1945	1945	0
290	20240819	145400	138228658	1945	1945	1945	1945	0
291	20240819	145300	138228658	1945	1945	1945	1945	0
292	20240819	145200	138228658	1945	1945	1945	1945	0
293	20240819	145100	138228658	1945	1945	1945	1945	0
294	20240819	145000	138228658	1945	1945	1945	1945	0
295	20240819	144900	138228658	1945	1945	1945	1945	0
296	20240819	144800	138228658	1945	1945	1945	1945	0
297	20240819	144700	138228658	1945	1945	1945	1945	4
298	20240819	144600	138220878	1937	1937	1937	1937	150
299	20240819	144500	137930328	1937	1937	1937	1937	52
300	20240819	144400	137829604	1937	1937	1937	1937	1
301	20240819	144300	137827667	1948	1948	1948	1948	0
302	20240819	144200	137827667	1948	1948	1948	1948	0
303	20240819	144100	137827667	1948	1948	1948	1948	0
304	20240819	144000	137827667	1948	1948	1948	1948	0
305	20240819	143900	137827667	1948	1948	1948	1948	0
306	20240819	143800	137827667	1948	1948	1948	1948	100
307	20240819	143700	137632867	1948	1948	1948	1948	0
308	20240819	143600	137632867	1948	1948	1948	1948	0
309	20240819	143500	137632867	1948	1948	1948	1948	300
310	20240819	143400	137048467	1948	1948	1948	1948	1
311	20240819	143300	137046519	1939	1939	1939	1939	20
312	20240819	143200	137007739	1938	1938	1938	1938	1205
313	20240819	143100	134672449	1940	1940	1940	1940	0
314	20240819	143000	134672449	1940	1941	1941	1940	209
315	20240819	142900	134266979	1949	1949	1949	1949	0
316	20240819	142800	134266979	1949	1949	1949	1949	0
317	20240819	142700	134266979	1949	1949	1949	1949	0
318	20240819	142600	134266979	1949	1949	1949	1949	1
319	20240819	142500	134265030	1940	1940	1940	1940	0
320	20240819	142400	134265030	1940	1950	1950	1940	833
321	20240819	142300	132648620	1951	1951	1951	1951	0
322	20240819	142200	132648620	1951	1951	1951	1951	99
323	20240819	142100	132455471	1951	1951	1951	1951	0
324	20240819	142000	132455471	1951	1951	1951	1951	0
325	20240819	141900	132455471	1951	1951	1951	1951	0
326	20240819	141800	132455471	1951	1951	1951	1951	0
327	20240819	141700	132455471	1951	1951	1951	1951	0
328	20240819	141600	132455471	1951	1951	1951	1951	0
329	20240819	141500	132455471	1951	1951	1951	1951	0
330	20240819	141400	132455471	1951	1942	1951	1942	1599
331	20240819	141300	129345557	1942	1942	1942	1942	457
332	20240819	141200	128458063	1945	1945	1945	1945	363
333	20240819	141100	127752028	1952	1952	1952	1952	0
334	20240819	141000	127752028	1952	1952	1952	1952	0
335	20240819	140900	127752028	1952	1952	1952	1952	0
336	20240819	140800	127752028	1952	1952	1952	1952	0
337	20240819	140700	127752028	1952	1952	1952	1952	0
338	20240819	140600	127752028	1952	1952	1952	1952	0
339	20240819	140500	127752028	1952	1952	1952	1952	0
340	20240819	140400	127752028	1952	1952	1952	1952	1
341	20240819	140300	127750076	1945	1945	1945	1945	0
342	20240819	140200	127750076	1945	1946	1946	1945	1145
343	20240819	140100	125522816	1946	1946	1946	1946	0
344	20240819	140000	125522816	1946	1946	1946	1946	0
345	20240819	135900	125522816	1946	1946	1946	1946	501
346	20240819	135800	124547870	1946	1946	1946	1946	6
347	20240819	135700	124536194	1952	1952	1952	1952	0
348	20240819	135600	124536194	1952	1952	1952	1952	0
349	20240819	135500	124536194	1952	1952	1952	1952	0
350	20240819	135400	124536194	1952	1952	1952	1952	30
351	20240819	135300	124477634	1952	1952	1952	1952	0
352	20240819	135200	124477634	1952	1952	1952	1952	0
353	20240819	135100	124477634	1952	1952	1952	1952	0
354	20240819	135000	124477634	1952	1952	1952	1952	0
355	20240819	134900	124477634	1952	1952	1952	1952	0
356	20240819	134800	124477634	1952	1952	1952	1952	0
357	20240819	134700	124477634	1952	1952	1952	1952	0
358	20240819	134600	124477634	1952	1952	1952	1952	0
359	20240819	134500	124477634	1952	1952	1952	1952	0
360	20240819	134400	124477634	1952	1952	1952	1952	60
361	20240819	134300	124360514	1958	1958	1958	1958	0
362	20240819	134200	124360514	1958	1958	1958	1958	0
363	20240819	134100	124360514	1958	1958	1958	1958	0
364	20240819	134000	124360514	1958	1958	1958	1958	0
365	20240819	133900	124360514	1958	1958	1958	1958	0
366	20240819	133800	124360514	1958	1958	1958	1958	0
367	20240819	133700	124360514	1958	1958	1958	1958	0
368	20240819	133600	124360514	1958	1958	1958	1958	0
369	20240819	133500	124360514	1958	1958	1958	1958	0
370	20240819	133400	124360514	1958	1958	1958	1958	0
371	20240819	133300	124360514	1958	1958	1958	1958	0
372	20240819	133200	124360514	1958	1958	1958	1958	0
373	20240819	133100	124360514	1958	1958	1958	1958	0
374	20240819	133000	124360514	1958	1958	1958	1958	0
375	20240819	132900	124360514	1958	1958	1958	1958	0
376	20240819	132800	124360514	1958	1958	1958	1958	0
377	20240819	132700	124360514	1958	1958	1958	1958	0
378	20240819	132600	124360514	1958	1958	1958	1958	0
379	20240819	132500	124360514	1958	1958	1958	1958	500
380	20240819	132400	123381514	1958	1958	1958	1958	0
381	20240819	132300	123381514	1958	1957	1958	1957	50
382	20240819	132200	123283646	1952	1953	1953	1952	180
383	20240819	132100	122932186	1958	1956	1958	1956	1012
384	20240819	132000	120951790	1957	1957	1957	1957	0
385	20240819	131900	120951790	1957	1957	1957	1957	0
386	20240819	131800	120951790	1957	1957	1957	1957	153
387	20240819	131700	120652369	1957	1957	1957	1957	1
388	20240819	131600	120650412	1957	1957	1957	1957	0
389	20240819	131500	120650412	1957	1957	1957	1957	0
390	20240819	131400	120650412	1957	1957	1957	1957	2
391	20240819	131300	120646498	1945	1945	1945	1945	0
392	20240819	131200	120646498	1945	1945	1945	1945	24
393	20240819	131100	120599818	1945	1945	1945	1945	351
394	20240819	131000	119917123	1943	1943	1943	1943	100
395	20240819	130900	119722823	1946	1946	1946	1946	195
396	20240819	130800	119343353	1947	1947	1947	1947	0
397	20240819	130700	119343353	1947	1947	1947	1947	0
398	20240819	130600	119343353	1947	1947	1947	1947	0
399	20240819	130500	119343353	1947	1947	1947	1947	294
400	20240819	130400	118770935	1948	1948	1948	1948	0
401	20240819	130300	118770935	1948	1948	1948	1948	0
402	20240819	130200	118770935	1948	1948	1948	1948	40
403	20240819	130100	118693015	1948	1948	1948	1948	0
404	20240819	130000	118693015	1948	1949	1949	1948	360
405	20240819	125900	117991535	1950	1950	1950	1950	35
406	20240819	125800	117923285	1950	1950	1950	1950	115
407	20240819	125700	117699035	1957	1957	1957	1957	1
408	20240819	125600	117697078	1957	1957	1957	1957	0
409	20240819	125500	117697078	1957	1957	1957	1957	100
410	20240819	125400	117501378	1957	1957	1957	1957	0
411	20240819	125300	117501378	1957	1957	1957	1957	0
412	20240819	125200	117501378	1957	1957	1957	1957	0
413	20240819	125100	117501378	1957	1957	1957	1957	300
414	20240819	125000	116914278	1957	1957	1957	1957	100
415	20240819	124900	116718578	1957	1951	1957	1951	110
416	20240819	124800	116503928	1950	1950	1950	1950	44
417	20240819	124700	116418128	1950	1950	1950	1950	88
418	20240819	124600	116246528	1946	1946	1946	1946	0
419	20240819	124500	116246528	1946	1946	1946	1946	0
420	20240819	124400	116246528	1946	1946	1946	1946	0
421	20240819	124300	116246528	1946	1946	1946	1946	0
422	20240819	124200	116246528	1946	1946	1946	1946	5
423	20240819	124100	116236798	1946	1946	1946	1946	0
424	20240819	124000	116236798	1946	1946	1946	1946	0
425	20240819	123900	116236798	1946	1948	1948	1946	786
426	20240819	123800	114706418	1948	1948	1948	1948	100
427	20240819	123700	114511618	1947	1952	1952	1947	290
428	20240819	123600	113945588	1953	1957	1957	1953	5455
429	20240819	123500	103290832	1957	1957	1957	1957	0
430	20240819	123400	103290832	1957	1957	1957	1957	10
431	20240819	123300	103271262	1957	1956	1957	1956	162
432	20240819	123200	102954385	1955	1955	1955	1955	0
433	20240819	123100	102954385	1955	1955	1955	1955	0
434	20240819	123000	102954385	1955	1953	1955	1953	1997
435	20240819	122900	99052250	1953	1953	1953	1953	17
436	20240819	122800	99019049	1953	1953	1953	1953	0
437	20240819	122700	99019049	1953	1950	1953	1946	387
438	20240819	122600	98264416	1947	1947	1947	1947	37
439	20240819	122500	98192377	1946	1946	1946	1946	0
440	20240819	122400	98192377	1946	1946	1946	1946	162
441	20240819	122300	97877125	1945	1945	1945	1945	0
442	20240819	122200	97877125	1945	1945	1945	1945	0
443	20240819	122100	97877125	1945	1945	1945	1945	100
444	20240819	122000	97682625	1945	1945	1945	1945	551
445	20240819	121900	96610930	1945	1945	1945	1945	1
446	20240819	121800	96608985	1940	1940	1940	1940	0
447	20240819	121700	96608985	1940	1944	1944	1940	338
448	20240819	121600	95952065	1935	1935	1935	1935	5
449	20240819	121500	95942390	1935	1935	1935	1935	0
450	20240819	121400	95942390	1935	1935	1935	1935	0
451	20240819	121300	95942390	1935	1935	1935	1935	0
452	20240819	121200	95942390	1935	1935	1935	1935	5
453	20240819	121100	95932715	1935	1935	1935	1935	0
454	20240819	121000	95932715	1935	1935	1935	1935	0
455	20240819	120900	95932715	1935	1935	1935	1935	0
456	20240819	120800	95932715	1935	1935	1935	1935	77
457	20240819	120700	95783720	1944	1944	1944	1944	0
458	20240819	120600	95783720	1944	1944	1944	1944	0
459	20240819	120500	95783720	1944	1944	1944	1944	5
460	20240819	120400	95774000	1944	1944	1944	1944	0
461	20240819	120300	95774000	1944	1944	1944	1944	0
462	20240819	120200	95774000	1944	1944	1944	1944	1
463	20240819	120100	95772056	1933	1933	1933	1933	0
464	20240819	120000	95772056	1933	1933	1933	1933	0
465	20240819	115900	95772056	1933	1933	1933	1933	23
466	20240819	115800	95727597	1942	1942	1942	1942	0
467	20240819	115700	95727597	1942	1942	1942	1942	0
468	20240819	115600	95727597	1942	1942	1942	1942	1
469	20240819	115500	95725655	1942	1942	1942	1942	0
470	20240819	115400	95725655	1942	1942	1942	1942	231
471	20240819	115300	95277053	1942	1942	1942	1942	0
472	20240819	115200	95277053	1942	1942	1942	1942	0
473	20240819	115100	95277053	1942	1942	1942	1942	0
474	20240819	115000	95277053	1942	1942	1942	1942	0
475	20240819	114900	95277053	1942	1942	1942	1942	0
476	20240819	114800	95277053	1942	1942	1942	1942	0
477	20240819	114700	95277053	1942	1942	1942	1942	0
478	20240819	114600	95277053	1942	1942	1942	1942	0
479	20240819	114500	95277053	1942	1942	1942	1942	0
480	20240819	114400	95277053	1942	1942	1942	1942	0
481	20240819	114300	95277053	1942	1942	1942	1942	0
482	20240819	114200	95277053	1942	1942	1942	1942	0
483	20240819	114100	95277053	1942	1942	1942	1942	100
484	20240819	114000	95082853	1941	1941	1941	1941	5
485	20240819	113900	95073148	1940	1941	1941	1940	9
486	20240819	113800	95055684	1940	1941	1941	1940	285
487	20240819	113700	94502504	1940	1940	1940	1940	912
488	20240819	113600	92733224	1933	1933	1933	1933	0
489	20240819	113500	92733224	1933	1933	1933	1933	26
490	20240819	113400	92682966	1933	1933	1933	1933	9
491	20240819	113300	92665569	1940	1940	1940	1940	0
492	20240819	113200	92665569	1940	1940	1940	1940	0
493	20240819	113100	92665569	1940	1940	1940	1940	0
494	20240819	113000	92665569	1940	1940	1940	1940	0
495	20240819	112900	92665569	1940	1940	1940	1940	0
496	20240819	112800	92665569	1940	1940	1940	1940	0
497	20240819	112700	92665569	1940	1940	1940	1940	0
498	20240819	112600	92665569	1940	1939	1940	1939	90
499	20240819	112500	92490998	1939	1939	1939	1939	8
500	20240819	112400	92475486	1939	1938	1939	1938	1342
501	20240819	112300	89874005	1937	1937	1937	1937	100
502	20240819	112200	89680305	1931	1931	1931	1931	0
503	20240819	112100	89680305	1931	1931	1931	1931	0
504	20240819	112000	89680305	1931	1931	1931	1931	0
505	20240819	111900	89680305	1931	1931	1931	1931	0
506	20240819	111800	89680305	1931	1931	1931	1931	0
507	20240819	111700	89680305	1931	1931	1931	1931	38
508	20240819	111600	89606927	1938	1938	1938	1938	0
509	20240819	111500	89606927	1938	1938	1938	1938	0
510	20240819	111400	89606927	1938	1938	1938	1938	200
511	20240819	111300	89219327	1938	1938	1938	1938	0
512	20240819	111200	89219327	1938	1938	1938	1938	118
513	20240819	111100	88990643	1938	1938	1938	1938	0
514	20240819	111000	88990643	1938	1929	1938	1929	88
515	20240819	110900	88820297	1927	1927	1927	1927	0
516	20240819	110800	88820297	1927	1927	1927	1927	0
517	20240819	110700	88820297	1927	1927	1927	1927	0
518	20240819	110600	88820297	1927	1927	1927	1927	0
519	20240819	110500	88820297	1927	1927	1927	1927	0
520	20240819	110400	88820297	1927	1927	1927	1927	0
521	20240819	110300	88820297	1927	1927	1927	1927	0
522	20240819	110200	88820297	1927	1927	1927	1927	0
523	20240819	110100	88820297	1927	1927	1927	1927	5
524	20240819	110000	88810662	1938	1938	1938	1938	0
525	20240819	105900	88810662	1938	1938	1938	1938	0
526	20240819	105800	88810662	1938	1938	1938	1938	1
527	20240819	105700	88808724	1926	1926	1926	1926	18
528	20240819	105600	88774056	1938	1938	1938	1938	0
529	20240819	105500	88774056	1938	1926	1938	1926	2
530	20240819	105400	88770192	1926	1938	1938	1926	55
531	20240819	105300	88664250	1926	1926	1926	1926	0
532	20240819	105200	88664250	1926	1926	1926	1926	0
533	20240819	105100	88664250	1926	1926	1926	1926	0
534	20240819	105000	88664250	1926	1926	1926	1926	0
535	20240819	104900	88664250	1926	1926	1926	1926	0
536	20240819	104800	88664250	1926	1926	1926	1926	0
537	20240819	104700	88664250	1926	1926	1926	1926	10
538	20240819	104600	88644990	1938	1938	1938	1938	0
539	20240819	104500	88644990	1938	1938	1938	1938	0
540	20240819	104400	88644990	1938	1938	1938	1938	0
541	20240819	104300	88644990	1938	1938	1938	1938	0
542	20240819	104200	88644990	1938	1938	1938	1938	19
543	20240819	104100	88608168	1938	1938	1938	1938	0
544	20240819	104000	88608168	1938	1938	1938	1938	0
545	20240819	103900	88608168	1938	1938	1938	1938	1
546	20240819	103800	88606230	1927	1927	1927	1927	0
547	20240819	103700	88606230	1927	1927	1927	1927	0
548	20240819	103600	88606230	1927	1927	1927	1927	51
549	20240819	103500	88507953	1930	1930	1930	1930	0
550	20240819	103400	88507953	1930	1930	1930	1930	0
551	20240819	103300	88507953	1930	1930	1930	1930	0
552	20240819	103200	88507953	1930	1930	1930	1930	75
553	20240819	103100	88363203	1929	1929	1929	1929	1943
554	20240819	103000	84615156	1929	1929	1929	1929	35
555	20240819	102900	84547641	1929	1929	1929	1929	0
556	20240819	102800	84547641	1929	1929	1929	1929	0
557	20240819	102700	84547641	1929	1929	1929	1929	0
558	20240819	102600	84547641	1929	1929	1929	1929	0
559	20240819	102500	84547641	1929	1929	1929	1929	0
560	20240819	102400	84547641	1929	1930	1930	1929	22
561	20240819	102300	84505183	1929	1929	1929	1929	0
562	20240819	102200	84505183	1929	1929	1929	1929	0
563	20240819	102100	84505183	1929	1929	1929	1929	0
564	20240819	102000	84505183	1929	1929	1929	1929	0
565	20240819	101900	84505183	1929	1929	1929	1929	0
566	20240819	101800	84505183	1929	1929	1929	1929	0
567	20240819	101700	84505183	1929	1929	1929	1929	0
568	20240819	101600	84505183	1929	1929	1929	1929	0
569	20240819	101500	84505183	1929	1930	1930	1929	65
570	20240819	101400	84379739	1944	1944	1944	1944	0
571	20240819	101300	84379739	1944	1944	1944	1944	0
572	20240819	101200	84379739	1944	1944	1944	1944	8
573	20240819	101100	84364187	1945	1945	1945	1945	0
574	20240819	101000	84364187	1945	1945	1945	1945	0
575	20240819	100900	84364187	1945	1945	1945	1945	0
576	20240819	100800	84364187	1945	1945	1945	1945	0
577	20240819	100700	84364187	1945	1945	1945	1945	0
578	20240819	100600	84364187	1945	1945	1945	1945	0
579	20240819	100500	84364187	1945	1945	1945	1945	0
580	20240819	100400	84364187	1945	1945	1945	1945	0
581	20240819	100300	84364187	1945	1945	1945	1945	0
582	20240819	100200	84364187	1945	1945	1945	1945	18
583	20240819	100100	84329177	1945	1944	1945	1944	20
584	20240819	100000	84290288	1945	1945	1945	1945	0
585	20240819	095900	84290288	1945	1945	1945	1945	0
586	20240819	095800	84290288	1945	1945	1945	1945	0
587	20240819	095700	84290288	1945	1945	1945	1945	0
588	20240819	095600	84290288	1945	1945	1945	1945	0
589	20240819	095500	84290288	1945	1945	1945	1945	6
590	20240819	095400	84278618	1945	1945	1945	1945	0
591	20240819	095300	84278618	1945	1945	1945	1945	1
592	20240819	095200	84276673	1950	1950	1950	1950	1
593	20240819	095100	84274723	1950	1950	1950	1950	3
594	20240819	095000	84268873	1950	1950	1950	1950	65
595	20240819	094900	84142123	1949	1949	1949	1949	7
596	20240819	094800	84128480	1931	1931	1931	1931	0
597	20240819	094700	84128480	1931	1931	1931	1931	0
598	20240819	094600	84128480	1931	1951	1951	1931	1485
599	20240819	094500	81259877	1933	1946	1946	1932	2691
600	20240819	094400	76048892	1947	1953	1953	1947	76
601	20240819	094300	75900524	1949	1949	1949	1949	0
602	20240819	094200	75900524	1949	1961	1961	1949	549
603	20240819	094100	74829362	1953	1964	1964	1953	719
604	20240819	094000	73418366	1965	1965	1965	1965	0
605	20240819	093900	73418366	1965	1965	1965	1965	0
606	20240819	093800	73418366	1965	1965	1965	1965	108
607	20240819	093700	73206146	1965	1965	1965	1965	0
608	20240819	093600	73206146	1965	1965	1965	1965	1
609	20240819	093500	73204181	1965	1965	1965	1965	0
610	20240819	093400	73204181	1965	1965	1965	1965	0
611	20240819	093300	73204181	1965	1967	1967	1953	126
612	20240819	093200	72957339	1953	1953	1953	1953	0
613	20240819	093100	72957339	1953	1953	1953	1953	1
614	20240819	093000	72955386	1968	1968	1968	1968	331
615	20240819	092900	72303978	1968	1968	1968	1968	61
616	20240819	092800	72183930	1969	1969	1969	1969	67
617	20240819	092700	72052007	1970	1970	1970	1970	0
618	20240819	092600	72052007	1970	1970	1970	1970	20
619	20240819	092500	72012607	1970	1959	1970	1959	7225
620	20240819	092400	57838077	1959	1960	1960	1958	1370
621	20240819	092300	55154202	1960	1960	1960	1960	421
622	20240819	092200	54329042	1958	1942	1958	1941	18024
623	20240819	092100	19192264	1943	1947	1947	1943	250
624	20240819	092000	18706014	1948	1948	1948	1948	0
625	20240819	091900	18706014	1948	1948	1948	1948	0
626	20240819	091800	18706014	1948	1948	1948	1948	100
627	20240819	091700	18511214	1949	1949	1949	1949	770
628	20240819	091600	17010484	1950	1938	1950	1938	450
629	20240819	091500	16136159	1937	1937	1937	1937	0
630	20240819	091400	16136159	1937	1936	1937	1936	14
631	20240819	091300	16109052	1929	1929	1929	1929	79
632	20240819	091200	15956661	1929	1928	1929	1928	11
633	20240819	091100	15935450	1928	1928	1928	1928	1
634	20240819	091000	15933522	1927	1925	1927	1925	1279
635	20240819	090900	13471105	1920	1920	1920	1920	0
636	20240819	090800	13471105	1920	1920	1920	1920	0
637	20240819	090700	13471105	1920	1920	1920	1920	70
638	20240819	090600	13336705	1927	1914	1927	1913	1001
639	20240819	090500	11421675	1927	1927	1927	1927	1
640	20240819	090400	11419748	1923	1922	1923	1922	476
641	20240819	090300	10504810	1910	1910	1910	1910	319
642	20240819	090200	9895520	1910	1912	1912	1910	3511
643	20240819	090100	3189141	1911	1917	1917	1911	1350
644	20240819	090000	601938	1917	1917	1917	1917	314