KissMeData/080530/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	194900	514830241	1971	1971	1971	1971	1125
3	20240718	194800	514830241	1971	1971	1971	1971	0
4	20240718	194700	514830241	1971	1971	1971	1971	0
5	20240718	194600	514830241	1971	1971	1971	1971	0
6	20240718	194500	514830241	1971	1971	1971	1971	0
7	20240718	194400	514830241	1971	1971	1971	1971	0
8	20240718	194300	514830241	1971	1971	1971	1971	0
9	20240718	194200	514830241	1971	1971	1971	1971	0
10	20240718	194100	514830241	1971	1971	1971	1971	0
11	20240718	194000	514830241	1971	1971	1971	1971	0
12	20240718	193900	514830241	1971	1971	1971	1971	0
13	20240718	193800	514830241	1971	1971	1971	1971	0
14	20240718	193700	514830241	1971	1971	1971	1971	0
15	20240718	193600	514830241	1971	1971	1971	1971	0
16	20240718	193500	514830241	1971	1971	1971	1971	0
17	20240718	193400	514830241	1971	1971	1971	1971	0
18	20240718	193300	514830241	1971	1971	1971	1971	0
19	20240718	193200	514830241	1971	1971	1971	1971	0
20	20240718	193100	514830241	1971	1971	1971	1971	0
21	20240718	193000	514830241	1971	1971	1971	1971	0
22	20240718	192900	514830241	1971	1971	1971	1971	0
23	20240718	192800	514830241	1971	1971	1971	1971	0
24	20240718	192700	514830241	1971	1971	1971	1971	0
25	20240718	192600	514830241	1971	1971	1971	1971	0
26	20240718	192500	514830241	1971	1971	1971	1971	0
27	20240718	192400	514830241	1971	1971	1971	1971	0
28	20240718	192300	514830241	1971	1971	1971	1971	0
29	20240718	192200	514830241	1971	1971	1971	1971	0
30	20240718	192100	514830241	1971	1971	1971	1971	0
31	20240718	192000	514830241	1971	1971	1971	1971	0
32	20240718	191900	514830241	1971	1971	1971	1971	1125
33	20240718	191800	514830241	1971	1971	1971	1971	0
34	20240718	191700	514830241	1971	1971	1971	1971	0
35	20240718	191600	514830241	1971	1971	1971	1971	0
36	20240718	191500	514830241	1971	1971	1971	1971	0
37	20240718	191400	514830241	1971	1971	1971	1971	0
38	20240718	191300	514830241	1971	1971	1971	1971	0
39	20240718	191200	514830241	1971	1971	1971	1971	0
40	20240718	191100	514830241	1971	1971	1971	1971	0
41	20240718	191000	514830241	1971	1971	1971	1971	0
42	20240718	190900	514830241	1971	1971	1971	1971	0
43	20240718	190800	514830241	1971	1971	1971	1971	0
44	20240718	190700	514830241	1971	1971	1971	1971	0
45	20240718	190600	514830241	1971	1971	1971	1971	0
46	20240718	190500	514830241	1971	1971	1971	1971	0
47	20240718	190400	514830241	1971	1971	1971	1971	0
48	20240718	190300	514830241	1971	1971	1971	1971	0
49	20240718	190200	514830241	1971	1971	1971	1971	0
50	20240718	190100	514830241	1971	1971	1971	1971	0
51	20240718	190000	514830241	1971	1971	1971	1971	0
52	20240718	185900	514830241	1971	1971	1971	1971	0
53	20240718	185800	514830241	1971	1971	1971	1971	0
54	20240718	185700	514830241	1971	1971	1971	1971	0
55	20240718	185600	514830241	1971	1971	1971	1971	0
56	20240718	185500	514830241	1971	1971	1971	1971	0
57	20240718	185400	514830241	1971	1971	1971	1971	0
58	20240718	185300	514830241	1971	1971	1971	1971	0
59	20240718	185200	514830241	1971	1971	1971	1971	0
60	20240718	185100	514830241	1971	1971	1971	1971	0
61	20240718	185000	514830241	1971	1971	1971	1971	0
62	20240718	184900	514830241	1971	1971	1971	1971	1125
63	20240718	184800	514830241	1971	1971	1971	1971	0
64	20240718	184700	514830241	1971	1971	1971	1971	0
65	20240718	184600	514830241	1971	1971	1971	1971	0
66	20240718	184500	514830241	1971	1971	1971	1971	0
67	20240718	184400	514830241	1971	1971	1971	1971	0
68	20240718	184300	514830241	1971	1971	1971	1971	0
69	20240718	184200	514830241	1971	1971	1971	1971	0
70	20240718	184100	514830241	1971	1971	1971	1971	0
71	20240718	184000	514830241	1971	1971	1971	1971	0
72	20240718	183900	514830241	1971	1971	1971	1971	0
73	20240718	183800	514830241	1971	1971	1971	1971	0
74	20240718	183700	514830241	1971	1971	1971	1971	0
75	20240718	183600	514830241	1971	1971	1971	1971	0
76	20240718	183500	514830241	1971	1971	1971	1971	0
77	20240718	183400	514830241	1971	1971	1971	1971	0
78	20240718	183300	514830241	1971	1971	1971	1971	0
79	20240718	183200	514830241	1971	1971	1971	1971	0
80	20240718	183100	514830241	1971	1971	1971	1971	0
81	20240718	183000	514830241	1971	1971	1971	1971	0
82	20240718	182900	514830241	1971	1971	1971	1971	0
83	20240718	182800	514830241	1971	1971	1971	1971	0
84	20240718	182700	514830241	1971	1971	1971	1971	0
85	20240718	182600	514830241	1971	1971	1971	1971	0
86	20240718	182500	514830241	1971	1971	1971	1971	0
87	20240718	182400	514830241	1971	1971	1971	1971	0
88	20240718	182300	514830241	1971	1971	1971	1971	0
89	20240718	182200	514830241	1971	1971	1971	1971	0
90	20240718	182100	514830241	1971	1971	1971	1971	0
91	20240718	182000	514830241	1971	1971	1971	1971	0
92	20240718	181900	514830241	1971	1971	1971	1971	1125
93	20240718	181800	514830241	1971	1971	1971	1971	0
94	20240718	181700	514830241	1971	1971	1971	1971	0
95	20240718	181600	514830241	1971	1971	1971	1971	0
96	20240718	181500	514830241	1971	1971	1971	1971	0
97	20240718	181400	514830241	1971	1971	1971	1971	0
98	20240718	181300	514830241	1971	1971	1971	1971	0
99	20240718	181200	514830241	1971	1971	1971	1971	0
100	20240718	181100	514830241	1971	1971	1971	1971	0
101	20240718	181000	514830241	1971	1971	1971	1971	0
102	20240718	180900	514830241	1971	1971	1971	1971	0
103	20240718	180800	514830241	1971	1971	1971	1971	0
104	20240718	180700	514830241	1971	1971	1971	1971	0
105	20240718	180600	514830241	1971	1971	1971	1971	0
106	20240718	180500	514830241	1971	1971	1971	1971	0
107	20240718	180400	514830241	1971	1971	1971	1971	0
108	20240718	180300	514830241	1971	1971	1971	1971	0
109	20240718	180200	514830241	1971	1971	1971	1971	0
110	20240718	180100	514830241	1971	1971	1971	1971	0
111	20240718	180000	514830241	1971	1971	1971	1971	0
112	20240718	175900	514830241	1971	1971	1971	1971	0
113	20240718	175800	514830241	1971	1971	1971	1971	0
114	20240718	175700	514830241	1971	1971	1971	1971	0
115	20240718	175600	514830241	1971	1971	1971	1971	0
116	20240718	175500	514830241	1971	1971	1971	1971	0
117	20240718	175400	514830241	1971	1971	1971	1971	0
118	20240718	175300	514830241	1971	1971	1971	1971	0
119	20240718	175200	514830241	1971	1971	1971	1971	0
120	20240718	175100	514830241	1971	1971	1971	1971	0
121	20240718	175000	514830241	1971	1971	1971	1971	0
122	20240718	174900	514830241	1971	1971	1971	1971	1125
123	20240718	174800	514830241	1971	1971	1971	1971	0
124	20240718	174700	514830241	1971	1971	1971	1971	0
125	20240718	174600	514830241	1971	1971	1971	1971	0
126	20240718	174500	514830241	1971	1971	1971	1971	0
127	20240718	174400	514830241	1971	1971	1971	1971	0
128	20240718	174300	514830241	1971	1971	1971	1971	0
129	20240718	174200	514830241	1971	1971	1971	1971	0
130	20240718	174100	514830241	1971	1971	1971	1971	0
131	20240718	174000	514830241	1971	1971	1971	1971	0
132	20240718	173900	514830241	1971	1971	1971	1971	0
133	20240718	173800	514830241	1971	1971	1971	1971	0
134	20240718	173700	514830241	1971	1971	1971	1971	0
135	20240718	173600	514830241	1971	1971	1971	1971	0
136	20240718	173500	514830241	1971	1971	1971	1971	0
137	20240718	173400	514830241	1971	1971	1971	1971	0
138	20240718	173300	514830241	1971	1971	1971	1971	0
139	20240718	173200	514830241	1971	1971	1971	1971	0
140	20240718	173100	514830241	1971	1971	1971	1971	0
141	20240718	173000	514830241	1971	1971	1971	1971	0
142	20240718	172900	514830241	1971	1971	1971	1971	0
143	20240718	172800	514830241	1971	1971	1971	1971	0
144	20240718	172700	514830241	1971	1971	1971	1971	0
145	20240718	172600	514830241	1971	1971	1971	1971	0
146	20240718	172500	514830241	1971	1971	1971	1971	0
147	20240718	172400	514830241	1971	1971	1971	1971	0
148	20240718	172300	514830241	1971	1971	1971	1971	0
149	20240718	172200	514830241	1971	1971	1971	1971	0
150	20240718	172100	514830241	1971	1971	1971	1971	0
151	20240718	172000	514830241	1971	1971	1971	1971	0
152	20240718	171900	514830241	1971	1971	1971	1971	1125
153	20240718	171800	514830241	1971	1971	1971	1971	0
154	20240718	171700	514830241	1971	1971	1971	1971	0
155	20240718	171600	514830241	1971	1971	1971	1971	0
156	20240718	171500	514830241	1971	1971	1971	1971	0
157	20240718	171400	514830241	1971	1971	1971	1971	0
158	20240718	171300	514830241	1971	1971	1971	1971	0
159	20240718	171200	514830241	1971	1971	1971	1971	0
160	20240718	171100	514830241	1971	1971	1971	1971	0
161	20240718	171000	514830241	1971	1971	1971	1971	0
162	20240718	170900	514830241	1971	1971	1971	1971	0
163	20240718	170800	514830241	1971	1971	1971	1971	0
164	20240718	170700	514830241	1971	1971	1971	1971	0
165	20240718	170600	514830241	1971	1971	1971	1971	0
166	20240718	170500	514830241	1971	1971	1971	1971	0
167	20240718	170400	514830241	1971	1971	1971	1971	0
168	20240718	170300	514830241	1971	1971	1971	1971	0
169	20240718	170200	514830241	1971	1971	1971	1971	0
170	20240718	170100	514830241	1971	1971	1971	1971	0
171	20240718	170000	514830241	1971	1971	1971	1971	0
172	20240718	165900	514830241	1971	1971	1971	1971	0
173	20240718	165800	514830241	1971	1971	1971	1971	0
174	20240718	165700	514830241	1971	1971	1971	1971	0
175	20240718	165600	514830241	1971	1971	1971	1971	0
176	20240718	165500	514830241	1971	1971	1971	1971	0
177	20240718	165400	514830241	1971	1971	1971	1971	0
178	20240718	165300	514830241	1971	1971	1971	1971	0
179	20240718	165200	514830241	1971	1971	1971	1971	0
180	20240718	165100	514830241	1971	1971	1971	1971	0
181	20240718	165000	514830241	1971	1971	1971	1971	0
182	20240718	164900	514830241	1971	1971	1971	1971	1125
183	20240718	164800	514830241	1971	1971	1971	1971	0
184	20240718	164700	514830241	1971	1971	1971	1971	0
185	20240718	164600	514830241	1971	1971	1971	1971	0
186	20240718	164500	514830241	1971	1971	1971	1971	0
187	20240718	164400	514830241	1971	1971	1971	1971	0
188	20240718	164300	514830241	1971	1971	1971	1971	0
189	20240718	164200	514830241	1971	1971	1971	1971	0
190	20240718	164100	514830241	1971	1971	1971	1971	0
191	20240718	164000	514830241	1971	1971	1971	1971	0
192	20240718	163900	514830241	1971	1971	1971	1971	0
193	20240718	163800	514830241	1971	1971	1971	1971	0
194	20240718	163700	514830241	1971	1971	1971	1971	0
195	20240718	163600	514830241	1971	1971	1971	1971	0
196	20240718	163500	514830241	1971	1971	1971	1971	0
197	20240718	163400	514830241	1971	1971	1971	1971	0
198	20240718	163300	514830241	1971	1971	1971	1971	0
199	20240718	163200	514830241	1971	1971	1971	1971	0
200	20240718	163100	514830241	1971	1971	1971	1971	0
201	20240718	163000	514830241	1971	1971	1971	1971	0
202	20240718	162900	514830241	1971	1971	1971	1971	0
203	20240718	162800	514830241	1971	1971	1971	1971	0
204	20240718	162700	514830241	1971	1971	1971	1971	0
205	20240718	162600	514830241	1971	1971	1971	1971	0
206	20240718	162500	514830241	1971	1971	1971	1971	0
207	20240718	162400	514830241	1971	1971	1971	1971	0
208	20240718	162300	514830241	1971	1971	1971	1971	0
209	20240718	162200	514830241	1971	1971	1971	1971	0
210	20240718	162100	514830241	1971	1971	1971	1971	0
211	20240718	162000	514830241	1971	1971	1971	1971	0
212	20240718	161900	514830241	1971	1971	1971	1971	1125
213	20240718	161800	514830241	1971	1971	1971	1971	0
214	20240718	161700	514830241	1971	1971	1971	1971	0
215	20240718	161600	514830241	1971	1971	1971	1971	0
216	20240718	161500	514830241	1971	1971	1971	1971	0
217	20240718	161400	514830241	1971	1971	1971	1971	0
218	20240718	161300	514830241	1971	1971	1971	1971	0
219	20240718	161200	514830241	1971	1971	1971	1971	0
220	20240718	161100	514830241	1971	1971	1971	1971	0
221	20240718	161000	514830241	1971	1971	1971	1971	0
222	20240718	160900	514830241	1971	1971	1971	1971	0
223	20240718	160800	514830241	1971	1971	1971	1971	0
224	20240718	160700	514830241	1971	1971	1971	1971	0
225	20240718	160600	514830241	1971	1971	1971	1971	0
226	20240718	160500	514830241	1971	1971	1971	1971	0
227	20240718	160400	514830241	1971	1971	1971	1971	0
228	20240718	160300	514830241	1971	1971	1971	1971	0
229	20240718	160200	514830241	1971	1971	1971	1971	0
230	20240718	160100	514830241	1971	1971	1971	1971	0
231	20240718	160000	514830241	1971	1971	1971	1971	0
232	20240718	155900	514830241	1971	1971	1971	1971	0
233	20240718	155800	514830241	1971	1971	1971	1971	0
234	20240718	155700	514830241	1971	1971	1971	1971	0
235	20240718	155600	514830241	1971	1971	1971	1971	0
236	20240718	155500	514830241	1971	1971	1971	1971	0
237	20240718	155400	514830241	1971	1971	1971	1971	0
238	20240718	155300	514830241	1971	1971	1971	1971	0
239	20240718	155200	514830241	1971	1971	1971	1971	0
240	20240718	155100	514830241	1971	1971	1971	1971	0
241	20240718	155000	514830241	1971	1971	1971	1971	0
242	20240718	154900	514830241	1971	1971	1971	1971	1125
243	20240718	154800	514830241	1971	1971	1971	1971	0
244	20240718	154700	514830241	1971	1971	1971	1971	0
245	20240718	154600	514830241	1971	1971	1971	1971	0
246	20240718	154500	514830241	1971	1971	1971	1971	0
247	20240718	154400	514830241	1971	1971	1971	1971	0
248	20240718	154300	514830241	1971	1971	1971	1971	0
249	20240718	154200	514830241	1971	1971	1971	1971	0
250	20240718	154100	514830241	1971	1971	1971	1971	0
251	20240718	154000	514830241	1971	1971	1971	1971	0
252	20240718	153900	514830241	1971	1971	1971	1971	0
253	20240718	153800	514830241	1971	1971	1971	1971	0
254	20240718	153700	514830241	1971	1971	1971	1971	0
255	20240718	153600	514830241	1971	1971	1971	1971	0
256	20240718	153500	514830241	1971	1971	1971	1971	0
257	20240718	153400	514830241	1971	1971	1971	1971	0
258	20240718	153300	514830241	1971	1971	1971	1971	0
259	20240718	153200	514830241	1971	1971	1971	1971	0
260	20240718	153100	514830241	1971	1971	1971	1971	0
261	20240718	153000	514830241	1971	1971	1971	1971	1125
262	20240718	152900	512612866	1972	1972	1972	1972	0
263	20240718	152800	512612866	1972	1972	1972	1972	0
264	20240718	152700	512612866	1972	1972	1972	1972	0
265	20240718	152600	512612866	1972	1972	1972	1972	0
266	20240718	152500	512612866	1972	1972	1972	1972	0
267	20240718	152400	512612866	1972	1972	1972	1972	0
268	20240718	152300	512612866	1972	1972	1972	1972	0
269	20240718	152200	512612866	1972	1972	1972	1972	0
270	20240718	152100	512612866	1972	1972	1972	1972	0
271	20240718	152000	512612866	1972	1972	1972	1972	0
272	20240718	151900	512612866	1972	1970	1972	1970	4677
273	20240718	151800	503390354	1970	1970	1970	1970	0
274	20240718	151700	503390354	1970	1969	1970	1969	10
275	20240718	151600	503370663	1959	1970	1970	1959	27
276	20240718	151500	503317572	1970	1970	1970	1970	0
277	20240718	151400	503317572	1970	1971	1971	1970	930
278	20240718	151300	501484692	1972	1965	1972	1965	3564
279	20240718	151200	494478056	1965	1965	1965	1965	0
280	20240718	151100	494478056	1965	1965	1965	1965	2
281	20240718	151000	494474126	1948	1948	1948	1948	178
282	20240718	150900	494127382	1949	1949	1949	1949	3854
283	20240718	150800	486615936	1950	1955	1955	1950	2301
284	20240718	150700	482124282	1955	1955	1955	1955	49
285	20240718	150600	482028487	1958	1958	1958	1958	234
286	20240718	150500	481570315	1960	1964	1964	1960	1724
287	20240718	150400	478189699	1966	1967	1967	1966	181
288	20240718	150300	477833728	1967	1969	1969	1967	434
289	20240718	150200	476979420	1969	1969	1969	1969	89
290	20240718	150100	476804179	1970	1970	1970	1970	2
291	20240718	150000	476800239	1965	1965	1965	1965	84
292	20240718	145900	476635179	1963	1963	1963	1963	0
293	20240718	145800	476635179	1963	1963	1963	1963	0
294	20240718	145700	476635179	1963	1964	1964	1963	315
295	20240718	145600	476016618	1965	1965	1965	1965	0
296	20240718	145500	476016618	1965	1966	1966	1965	348
297	20240718	145400	475332556	1976	1966	1977	1966	2274
298	20240718	145300	470837942	1979	1965	1979	1965	5905
299	20240718	145200	459158330	1970	1970	1970	1970	206
300	20240718	145100	458752510	1970	1970	1970	1970	0
301	20240718	145000	458752510	1970	1968	1970	1968	260
302	20240718	144900	458240588	1962	1962	1962	1962	0
303	20240718	144800	458240588	1962	1962	1962	1962	0
304	20240718	144700	458240588	1962	1960	1962	1960	2301
305	20240718	144600	453730026	1961	1961	1962	1955	225
306	20240718	144500	453289031	1962	1963	1963	1962	101
307	20240718	144400	453090769	1961	1961	1961	1961	0
308	20240718	144300	453090769	1961	1961	1961	1961	0
309	20240718	144200	453090769	1961	1961	1961	1961	12
310	20240718	144100	453067237	1961	1961	1961	1961	0
311	20240718	144000	453067237	1961	1960	1961	1960	4703
312	20240718	143900	443844709	1961	1961	1961	1961	0
313	20240718	143800	443844709	1961	1975	1975	1961	5407
314	20240718	143700	433241227	1975	1974	1975	1974	12
315	20240718	143600	433217537	1977	1977	1977	1977	5
316	20240718	143500	433207652	1978	1973	1978	1973	111
317	20240718	143400	432988346	1964	1964	1964	1964	0
318	20240718	143300	432988346	1964	1964	1964	1964	660
319	20240718	143200	431692106	1964	1964	1964	1964	146
320	20240718	143100	431405362	1964	1964	1964	1964	0
321	20240718	143000	431405362	1964	1964	1964	1953	426
322	20240718	142900	430568786	1964	1964	1964	1961	9730
323	20240718	142800	411459071	1979	1973	1979	1973	6015
324	20240718	142700	399556551	1963	1974	1974	1963	1486
325	20240718	142600	396624287	1960	1980	1980	1959	31989
326	20240718	142500	333697070	1985	1954	1985	1954	6147
327	20240718	142400	321626815	1948	1948	1948	1948	0
328	20240718	142300	321626815	1948	1948	1948	1948	0
329	20240718	142200	321626815	1948	1948	1948	1948	0
330	20240718	142100	321626815	1948	1948	1948	1948	0
331	20240718	142000	321626815	1948	1948	1948	1948	0
332	20240718	141900	321626815	1948	1948	1948	1948	450
333	20240718	141800	320750215	1946	1946	1946	1946	0
334	20240718	141700	320750215	1946	1946	1946	1946	0
335	20240718	141600	320750215	1946	1946	1946	1946	0
336	20240718	141500	320750215	1946	1946	1946	1946	0
337	20240718	141400	320750215	1946	1946	1946	1946	0
338	20240718	141300	320750215	1946	1946	1946	1946	0
339	20240718	141200	320750215	1946	1946	1946	1946	0
340	20240718	141100	320750215	1946	1947	1959	1946	907
341	20240718	141000	318983893	1946	1944	1946	1944	619
342	20240718	140900	317779679	1949	1949	1949	1949	570
343	20240718	140800	316668749	1957	1957	1957	1957	0
344	20240718	140700	316668749	1957	1957	1959	1957	2471
345	20240718	140600	311829979	1958	1957	1958	1957	2994
346	20240718	140500	305967878	1958	1958	1958	1958	0
347	20240718	140400	305967878	1958	1958	1958	1958	0
348	20240718	140300	305967878	1958	1958	1958	1958	0
349	20240718	140200	305967878	1958	1958	1958	1958	0
350	20240718	140100	305967878	1958	1958	1958	1958	0
351	20240718	140000	305967878	1958	1958	1958	1958	0
352	20240718	135900	305967878	1958	1958	1958	1958	0
353	20240718	135800	305967878	1958	1958	1958	1958	0
354	20240718	135700	305967878	1958	1958	1958	1958	0
355	20240718	135600	305967878	1958	1958	1958	1958	1
356	20240718	135500	305965920	1944	1944	1944	1944	0
357	20240718	135400	305965920	1944	1944	1944	1944	0
358	20240718	135300	305965920	1944	1944	1944	1944	0
359	20240718	135200	305965920	1944	1944	1944	1944	0
360	20240718	135100	305965920	1944	1944	1944	1944	0
361	20240718	135000	305965920	1944	1944	1944	1944	506
362	20240718	134900	304982256	1959	1959	1959	1959	10
363	20240718	134800	304962666	1959	1959	1959	1959	0
364	20240718	134700	304962666	1959	1959	1959	1959	540
365	20240718	134600	303904806	1959	1948	1959	1948	166
366	20240718	134500	303581289	1948	1948	1948	1948	0
367	20240718	134400	303581289	1948	1948	1948	1948	33
368	20240718	134300	303517005	1948	1933	1948	1933	1784
369	20240718	134200	300051009	1933	1933	1933	1933	0
370	20240718	134100	300051009	1933	1926	1933	1920	4864
371	20240718	134000	290700390	1933	1933	1933	1933	9
372	20240718	133900	290682993	1935	1933	1935	1924	4689
373	20240718	133800	281635073	1931	1950	1950	1931	2936
374	20240718	133700	275943232	1949	1952	1952	1949	11111
375	20240718	133600	254266852	1961	1961	1961	1961	639
376	20240718	133500	253013773	1961	1961	1961	1961	10
377	20240718	133400	252994163	1961	1961	1961	1961	10
378	20240718	133300	252974553	1961	1961	1961	1961	10
379	20240718	133200	252954943	1964	1964	1964	1964	0
380	20240718	133100	252954943	1964	1964	1964	1960	1345
381	20240718	133000	250317845	1960	1953	1965	1953	1106
382	20240718	132900	248151110	1950	1944	1950	1944	533
383	20240718	132800	247113578	1944	1942	1944	1942	177
384	20240718	132700	246769690	1939	1936	1939	1936	1490
385	20240718	132600	243882303	1936	1936	1936	1936	100
386	20240718	132500	243688703	1938	1938	1938	1938	0
387	20240718	132400	243688703	1938	1938	1938	1938	0
388	20240718	132300	243688703	1938	1938	1938	1938	0
389	20240718	132200	243688703	1938	1938	1938	1938	0
390	20240718	132100	243688703	1938	1938	1938	1938	1
391	20240718	132000	243686765	1938	1938	1938	1938	0
392	20240718	131900	243686765	1938	1938	1938	1938	0
393	20240718	131800	243686765	1938	1938	1938	1938	0
394	20240718	131700	243686765	1938	1938	1938	1938	0
395	20240718	131600	243686765	1938	1933	1938	1933	651
396	20240718	131500	242427622	1933	1933	1933	1933	0
397	20240718	131400	242427622	1933	1933	1933	1933	0
398	20240718	131300	242427622	1933	1928	1933	1928	595
399	20240718	131200	241278179	1928	1928	1928	1928	0
400	20240718	131100	241278179	1928	1928	1928	1928	500
401	20240718	131000	240314179	1928	1928	1928	1928	0
402	20240718	130900	240314179	1928	1928	1928	1928	0
403	20240718	130800	240314179	1928	1928	1928	1928	0
404	20240718	130700	240314179	1928	1928	1928	1928	0
405	20240718	130600	240314179	1928	1928	1928	1928	2
406	20240718	130500	240310323	1920	1921	1921	1920	163
407	20240718	130400	239997353	1920	1923	1923	1920	2159
408	20240718	130300	235849399	1928	1928	1928	1928	0
409	20240718	130200	235849399	1928	1928	1928	1928	682
410	20240718	130100	234534503	1928	1928	1928	1928	1
411	20240718	130000	234532575	1928	1928	1928	1928	35
412	20240718	125900	234465095	1929	1929	1929	1929	0
413	20240718	125800	234465095	1929	1929	1929	1929	0
414	20240718	125700	234465095	1929	1929	1929	1929	0
415	20240718	125600	234465095	1929	1929	1929	1929	0
416	20240718	125500	234465095	1929	1929	1929	1929	0
417	20240718	125400	234465095	1929	1929	1929	1929	0
418	20240718	125300	234465095	1929	1929	1929	1929	0
419	20240718	125200	234465095	1929	1929	1929	1929	0
420	20240718	125100	234465095	1929	1929	1929	1929	0
421	20240718	125000	234465095	1929	1929	1929	1929	0
422	20240718	124900	234465095	1929	1929	1929	1929	4
423	20240718	124800	234457379	1917	1919	1919	1917	100
424	20240718	124700	234265666	1929	1929	1929	1929	0
425	20240718	124600	234265666	1929	1929	1929	1929	0
426	20240718	124500	234265666	1929	1929	1929	1929	2
427	20240718	124400	234261808	1929	1929	1929	1929	0
428	20240718	124300	234261808	1929	1929	1929	1929	4
429	20240718	124200	234254092	1929	1929	1929	1929	0
430	20240718	124100	234254092	1929	1929	1929	1929	0
431	20240718	124000	234254092	1929	1929	1929	1929	2
432	20240718	123900	234250234	1920	1920	1920	1920	33
433	20240718	123800	234186874	1920	1920	1920	1920	0
434	20240718	123700	234186874	1920	1920	1920	1920	0
435	20240718	123600	234186874	1920	1920	1920	1920	1000
436	20240718	123500	232266874	1929	1929	1929	1929	1
437	20240718	123400	232264945	1929	1929	1929	1929	0
438	20240718	123300	232264945	1929	1925	1929	1925	1002
439	20240718	123200	230336088	1929	1929	1929	1929	2
440	20240718	123100	230332230	1920	1920	1920	1920	0
441	20240718	123000	230332230	1920	1920	1920	1920	0
442	20240718	122900	230332230	1920	1930	1930	1920	19
443	20240718	122800	230295670	1930	1920	1930	1920	10
444	20240718	122700	230276450	1917	1917	1917	1917	0
445	20240718	122600	230276450	1917	1918	1918	1917	125
446	20240718	122500	230036814	1930	1930	1930	1930	0
447	20240718	122400	230036814	1930	1927	1932	1927	52
448	20240718	122300	229936554	1927	1914	1927	1913	138
449	20240718	122200	229672475	1913	1913	1913	1913	0
450	20240718	122100	229672475	1913	1917	1919	1911	1236
451	20240718	122000	227308079	1915	1918	1918	1915	1700
452	20240718	121900	224051556	1917	1930	1930	1917	736
453	20240718	121800	222638721	1930	1930	1930	1930	54
454	20240718	121700	222534501	1930	1920	1931	1918	279
455	20240718	121600	221999121	1916	1934	1934	1916	2688
456	20240718	121500	216828760	1934	1920	1934	1920	417
457	20240718	121400	216024972	1920	1938	1938	1916	842
458	20240718	121300	214407613	1940	1935	1940	1910	8482
459	20240718	121200	198084199	1935	1969	1987	1935	17815
460	20240718	121100	163305833	1987	1994	2000	1957	13174
461	20240718	121000	137225089	1993	1947	2000	1947	15971
462	20240718	120900	105657001	1947	1946	1948	1946	495
463	20240718	120800	104693412	1947	1944	1947	1939	581
464	20240718	120700	103563520	1943	1943	1943	1939	26
465	20240718	120600	103513006	1943	1944	1944	1943	1029
466	20240718	120500	101513645	1944	1943	1944	1943	388
467	20240718	120400	100759513	1944	1944	1944	1944	0
468	20240718	120300	100759513	1944	1944	1944	1944	449
469	20240718	120200	99886657	1944	1944	1944	1944	0
470	20240718	120100	99886657	1944	1942	1944	1942	308
471	20240718	120000	99288325	1943	1943	1943	1943	0
472	20240718	115900	99288325	1943	1931	1943	1931	710
473	20240718	115800	97912442	1931	1931	1931	1931	0
474	20240718	115700	97912442	1931	1931	1931	1931	1113
475	20240718	115600	95763239	1941	1941	1941	1941	0
476	20240718	115500	95763239	1941	1941	1941	1941	0
477	20240718	115400	95763239	1941	1941	1941	1941	7
478	20240718	115300	95749652	1941	1940	1941	1940	100
479	20240718	115200	95555596	1940	1938	1940	1938	95
480	20240718	115100	95371309	1938	1927	1938	1927	152
481	20240718	115000	95077765	1927	1919	1927	1919	377
482	20240718	114900	94353280	1919	1919	1919	1919	0
483	20240718	114800	94353280	1919	1919	1919	1919	0
484	20240718	114700	94353280	1919	1919	1919	1919	0
485	20240718	114600	94353280	1919	1919	1919	1919	5
486	20240718	114500	94343685	1920	1920	1920	1920	0
487	20240718	114400	94343685	1920	1920	1920	1920	0
488	20240718	114300	94343685	1920	1920	1920	1920	0
489	20240718	114200	94343685	1920	1920	1920	1920	0
490	20240718	114100	94343685	1920	1920	1920	1920	0
491	20240718	114000	94343685	1920	1920	1920	1920	0
492	20240718	113900	94343685	1920	1920	1920	1920	100
493	20240718	113800	94151685	1919	1919	1919	1919	100
494	20240718	113700	93959785	1920	1920	1920	1920	0
495	20240718	113600	93959785	1920	1915	1920	1915	1403
496	20240718	113500	91267225	1915	1915	1915	1915	0
497	20240718	113400	91267225	1915	1915	1915	1915	0
498	20240718	113300	91267225	1915	1915	1915	1915	0
499	20240718	113200	91267225	1915	1915	1915	1915	0
500	20240718	113100	91267225	1915	1915	1915	1915	100
501	20240718	113000	91075725	1915	1915	1915	1915	0
502	20240718	112900	91075725	1915	1915	1915	1915	0
503	20240718	112800	91075725	1915	1915	1915	1915	0
504	20240718	112700	91075725	1915	1915	1915	1915	0
505	20240718	112600	91075725	1915	1914	1915	1914	52
506	20240718	112500	90976195	1915	1915	1915	1915	0
507	20240718	112400	90976195	1915	1915	1915	1915	0
508	20240718	112300	90976195	1915	1915	1915	1915	59
509	20240718	112200	90863210	1915	1915	1915	1915	0
510	20240718	112100	90863210	1915	1908	1915	1908	2098
511	20240718	112000	86848431	1907	1906	1907	1906	2159
512	20240718	111900	82731372	1900	1900	1900	1900	0
513	20240718	111800	82731372	1900	1900	1900	1899	1757
514	20240718	111700	79393092	1901	1901	1901	1901	70
515	20240718	111600	79260022	1900	1900	1900	1900	0
516	20240718	111500	79260022	1900	1900	1900	1900	0
517	20240718	111400	79260022	1900	1900	1900	1900	1000
518	20240718	111300	77360022	1900	1900	1900	1900	1000
519	20240718	111200	75460022	1900	1900	1900	1900	1
520	20240718	111100	75458122	1908	1908	1908	1908	0
521	20240718	111000	75458122	1908	1908	1908	1908	20
522	20240718	110900	75419962	1908	1908	1908	1908	0
523	20240718	110800	75419962	1908	1908	1908	1908	617
524	20240718	110700	74242726	1908	1908	1908	1908	0
525	20240718	110600	74242726	1908	1908	1908	1908	0
526	20240718	110500	74242726	1908	1908	1908	1908	274
527	20240718	110400	73719934	1908	1908	1908	1908	0
528	20240718	110300	73719934	1908	1908	1908	1908	0
529	20240718	110200	73719934	1908	1908	1908	1908	0
530	20240718	110100	73719934	1908	1908	1908	1908	5
531	20240718	110000	73710394	1908	1908	1908	1908	0
532	20240718	105900	73710394	1908	1908	1908	1908	0
533	20240718	105800	73710394	1908	1908	1908	1908	0
534	20240718	105700	73710394	1908	1908	1908	1908	0
535	20240718	105600	73710394	1908	1908	1908	1908	0
536	20240718	105500	73710394	1908	1908	1908	1908	0
537	20240718	105400	73710394	1908	1908	1908	1908	0
538	20240718	105300	73710394	1908	1908	1908	1908	0
539	20240718	105200	73710394	1908	1908	1908	1908	0
540	20240718	105100	73710394	1908	1907	1908	1907	65
541	20240718	105000	73586438	1907	1907	1907	1907	0
542	20240718	104900	73586438	1907	1907	1907	1907	0
543	20240718	104800	73586438	1907	1907	1907	1907	0
544	20240718	104700	73586438	1907	1907	1907	1907	48
545	20240718	104600	73494902	1907	1907	1907	1907	0
546	20240718	104500	73494902	1907	1907	1907	1907	58
547	20240718	104400	73384296	1907	1907	1907	1907	513
548	20240718	104300	72406005	1904	1894	1904	1894	8906
549	20240718	104200	55496812	1894	1894	1894	1894	100
550	20240718	104100	55307412	1886	1886	1886	1886	0
551	20240718	104000	55307412	1886	1886	1886	1886	1
552	20240718	103900	55305526	1886	1886	1886	1886	0
553	20240718	103800	55305526	1886	1886	1886	1885	2646
554	20240718	103700	50315205	1890	1886	1890	1886	201
555	20240718	103600	49936115	1890	1890	1890	1890	0
556	20240718	103500	49936115	1890	1890	1890	1890	0
557	20240718	103400	49936115	1890	1890	1890	1890	1000
558	20240718	103300	48046115	1896	1896	1896	1896	0
559	20240718	103200	48046115	1896	1896	1896	1896	0
560	20240718	103100	48046115	1896	1896	1896	1896	0
561	20240718	103000	48046115	1896	1896	1896	1896	0
562	20240718	102900	48046115	1896	1896	1896	1896	0
563	20240718	102800	48046115	1896	1896	1896	1896	0
564	20240718	102700	48046115	1896	1896	1896	1896	0
565	20240718	102600	48046115	1896	1896	1896	1896	40
566	20240718	102500	47970275	1896	1896	1896	1896	0
567	20240718	102400	47970275	1896	1896	1896	1896	0
568	20240718	102300	47970275	1896	1896	1896	1896	0
569	20240718	102200	47970275	1896	1896	1896	1896	0
570	20240718	102100	47970275	1896	1896	1896	1896	0
571	20240718	102000	47970275	1896	1896	1896	1896	50
572	20240718	101900	47875475	1897	1897	1897	1897	1062
573	20240718	101800	45860861	1886	1886	1886	1886	0
574	20240718	101700	45860861	1886	1886	1886	1886	1000
575	20240718	101600	43974861	1895	1895	1895	1895	0
576	20240718	101500	43974861	1895	1895	1895	1895	264
577	20240718	101400	43474581	1897	1897	1897	1897	0
578	20240718	101300	43474581	1897	1897	1897	1897	0
579	20240718	101200	43474581	1897	1897	1897	1897	0
580	20240718	101100	43474581	1897	1896	1897	1896	905
581	20240718	101000	41757838	1896	1895	1896	1895	1424
582	20240718	100900	39058014	1896	1896	1896	1896	0
583	20240718	100800	39058014	1896	1896	1896	1896	0
584	20240718	100700	39058014	1896	1896	1896	1896	0
585	20240718	100600	39058014	1896	1896	1896	1896	236
586	20240718	100500	38610558	1890	1890	1890	1890	10
587	20240718	100400	38591658	1896	1896	1896	1896	0
588	20240718	100300	38591658	1896	1896	1896	1896	5
589	20240718	100200	38582178	1890	1890	1890	1890	0
590	20240718	100100	38582178	1890	1890	1890	1890	90
591	20240718	100000	38412078	1890	1890	1890	1890	1000
592	20240718	095900	36522078	1896	1896	1896	1896	0
593	20240718	095800	36522078	1896	1896	1896	1896	100
594	20240718	095700	36332478	1896	1896	1896	1896	0
595	20240718	095600	36332478	1896	1896	1896	1896	238
596	20240718	095500	35881230	1896	1890	1896	1890	13
597	20240718	095400	35856654	1896	1896	1896	1896	0
598	20240718	095300	35856654	1896	1896	1896	1896	268
599	20240718	095200	35348526	1890	1896	1896	1890	1223
600	20240718	095100	33034998	1896	1896	1896	1896	0
601	20240718	095000	33034998	1896	1895	1896	1895	356
602	20240718	094900	32360032	1896	1896	1896	1896	0
603	20240718	094800	32360032	1896	1896	1896	1896	0
604	20240718	094700	32360032	1896	1896	1896	1896	100
605	20240718	094600	32170432	1896	1896	1896	1896	100
606	20240718	094500	31980832	1884	1884	1884	1884	0
607	20240718	094400	31980832	1884	1884	1884	1884	0
608	20240718	094300	31980832	1884	1884	1884	1884	0
609	20240718	094200	31980832	1884	1896	1896	1884	451
610	20240718	094100	31129948	1896	1896	1896	1896	0
611	20240718	094000	31129948	1896	1896	1896	1896	203
612	20240718	093900	30745060	1896	1896	1896	1896	100
613	20240718	093800	30555460	1896	1895	1896	1895	200
614	20240718	093700	30176288	1896	1895	1896	1895	100
615	20240718	093600	29986752	1897	1897	1897	1897	100
616	20240718	093500	29797052	1897	1896	1897	1896	100
617	20240718	093400	29607413	1897	1897	1897	1897	19
618	20240718	093300	29571370	1897	1898	1898	1897	138
619	20240718	093200	29309577	1898	1898	1898	1898	193
620	20240718	093100	28943263	1898	1898	1898	1898	12
621	20240718	093000	28920487	1898	1898	1898	1898	100
622	20240718	092900	28730687	1898	1898	1898	1898	100
623	20240718	092800	28540887	1898	1890	1900	1889	400
624	20240718	092700	27783247	1902	1884	1902	1884	254
625	20240718	092600	27303918	1884	1875	1884	1875	139
626	20240718	092500	27042851	1874	1873	1874	1873	71
627	20240718	092400	26909841	1866	1866	1866	1866	31
628	20240718	092300	26851995	1866	1866	1866	1866	0
629	20240718	092200	26851995	1866	1866	1866	1866	0
630	20240718	092100	26851995	1866	1866	1866	1866	42
631	20240718	092000	26773623	1866	1865	1866	1865	3000
632	20240718	091900	21175798	1865	1865	1865	1865	0
633	20240718	091800	21175798	1865	1865	1865	1865	0
634	20240718	091700	21175798	1865	1865	1865	1865	0
635	20240718	091600	21175798	1865	1865	1865	1865	100
636	20240718	091500	20989298	1859	1866	1866	1859	500
637	20240718	091400	20059098	1866	1853	1866	1853	400
638	20240718	091300	19316473	1853	1853	1853	1853	0
639	20240718	091200	19316473	1853	1853	1853	1853	370
640	20240718	091100	18630863	1850	1856	1856	1850	8387
641	20240718	091000	3080401	1856	1868	1868	1856	374
642	20240718	090900	2385057	1868	1868	1868	1868	200
643	20240718	090800	2011457	1855	1855	1855	1855	0
644	20240718	090700	2011457	1855	1863	1863	1855	365
645	20240718	090600	1333800	1864	1865	1865	1864	2
646	20240718	090500	1330071	1868	1868	1868	1868	0
647	20240718	090400	1330071	1868	1856	1868	1856	352
648	20240718	090300	676135	1856	1856	1856	1856	280
649	20240718	090200	156455	1885	1885	1885	1885	0
650	20240718	090100	156455	1885	1885	1885	1885	0
651	20240718	090000	156455	1885	1885	1885	1885	83