KissMeData/080530/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195000	370757834	1924	1924	1924	1924	507
3	20240719	194900	370757834	1924	1924	1924	1924	0
4	20240719	194800	370757834	1924	1924	1924	1924	0
5	20240719	194700	370757834	1924	1924	1924	1924	0
6	20240719	194600	370757834	1924	1924	1924	1924	0
7	20240719	194500	370757834	1924	1924	1924	1924	0
8	20240719	194400	370757834	1924	1924	1924	1924	0
9	20240719	194300	370757834	1924	1924	1924	1924	0
10	20240719	194200	370757834	1924	1924	1924	1924	0
11	20240719	194100	370757834	1924	1924	1924	1924	0
12	20240719	194000	370757834	1924	1924	1924	1924	0
13	20240719	193900	370757834	1924	1924	1924	1924	0
14	20240719	193800	370757834	1924	1924	1924	1924	0
15	20240719	193700	370757834	1924	1924	1924	1924	0
16	20240719	193600	370757834	1924	1924	1924	1924	0
17	20240719	193500	370757834	1924	1924	1924	1924	0
18	20240719	193400	370757834	1924	1924	1924	1924	0
19	20240719	193300	370757834	1924	1924	1924	1924	0
20	20240719	193200	370757834	1924	1924	1924	1924	0
21	20240719	193100	370757834	1924	1924	1924	1924	0
22	20240719	193000	370757834	1924	1924	1924	1924	0
23	20240719	192900	370757834	1924	1924	1924	1924	0
24	20240719	192800	370757834	1924	1924	1924	1924	0
25	20240719	192700	370757834	1924	1924	1924	1924	0
26	20240719	192600	370757834	1924	1924	1924	1924	0
27	20240719	192500	370757834	1924	1924	1924	1924	0
28	20240719	192400	370757834	1924	1924	1924	1924	0
29	20240719	192300	370757834	1924	1924	1924	1924	0
30	20240719	192200	370757834	1924	1924	1924	1924	0
31	20240719	192100	370757834	1924	1924	1924	1924	0
32	20240719	192000	370757834	1924	1924	1924	1924	507
33	20240719	191900	370757834	1924	1924	1924	1924	0
34	20240719	191800	370757834	1924	1924	1924	1924	0
35	20240719	191700	370757834	1924	1924	1924	1924	0
36	20240719	191600	370757834	1924	1924	1924	1924	0
37	20240719	191500	370757834	1924	1924	1924	1924	0
38	20240719	191400	370757834	1924	1924	1924	1924	0
39	20240719	191300	370757834	1924	1924	1924	1924	0
40	20240719	191200	370757834	1924	1924	1924	1924	0
41	20240719	191100	370757834	1924	1924	1924	1924	0
42	20240719	191000	370757834	1924	1924	1924	1924	0
43	20240719	190900	370757834	1924	1924	1924	1924	0
44	20240719	190800	370757834	1924	1924	1924	1924	0
45	20240719	190700	370757834	1924	1924	1924	1924	0
46	20240719	190600	370757834	1924	1924	1924	1924	0
47	20240719	190500	370757834	1924	1924	1924	1924	0
48	20240719	190400	370757834	1924	1924	1924	1924	0
49	20240719	190300	370757834	1924	1924	1924	1924	0
50	20240719	190200	370757834	1924	1924	1924	1924	0
51	20240719	190100	370757834	1924	1924	1924	1924	0
52	20240719	190000	370757834	1924	1924	1924	1924	0
53	20240719	185900	370757834	1924	1924	1924	1924	0
54	20240719	185800	370757834	1924	1924	1924	1924	0
55	20240719	185700	370757834	1924	1924	1924	1924	0
56	20240719	185600	370757834	1924	1924	1924	1924	0
57	20240719	185500	370757834	1924	1924	1924	1924	0
58	20240719	185400	370757834	1924	1924	1924	1924	0
59	20240719	185300	370757834	1924	1924	1924	1924	0
60	20240719	185200	370757834	1924	1924	1924	1924	0
61	20240719	185100	370757834	1924	1924	1924	1924	0
62	20240719	185000	370757834	1924	1924	1924	1924	507
63	20240719	184900	370757834	1924	1924	1924	1924	0
64	20240719	184800	370757834	1924	1924	1924	1924	0
65	20240719	184700	370757834	1924	1924	1924	1924	0
66	20240719	184600	370757834	1924	1924	1924	1924	0
67	20240719	184500	370757834	1924	1924	1924	1924	0
68	20240719	184400	370757834	1924	1924	1924	1924	0
69	20240719	184300	370757834	1924	1924	1924	1924	0
70	20240719	184200	370757834	1924	1924	1924	1924	0
71	20240719	184100	370757834	1924	1924	1924	1924	0
72	20240719	184000	370757834	1924	1924	1924	1924	0
73	20240719	183900	370757834	1924	1924	1924	1924	0
74	20240719	183800	370757834	1924	1924	1924	1924	0
75	20240719	183700	370757834	1924	1924	1924	1924	0
76	20240719	183600	370757834	1924	1924	1924	1924	0
77	20240719	183500	370757834	1924	1924	1924	1924	0
78	20240719	183400	370757834	1924	1924	1924	1924	0
79	20240719	183300	370757834	1924	1924	1924	1924	0
80	20240719	183200	370757834	1924	1924	1924	1924	0
81	20240719	183100	370757834	1924	1924	1924	1924	0
82	20240719	183000	370757834	1924	1924	1924	1924	0
83	20240719	182900	370757834	1924	1924	1924	1924	0
84	20240719	182800	370757834	1924	1924	1924	1924	0
85	20240719	182700	370757834	1924	1924	1924	1924	0
86	20240719	182600	370757834	1924	1924	1924	1924	0
87	20240719	182500	370757834	1924	1924	1924	1924	0
88	20240719	182400	370757834	1924	1924	1924	1924	0
89	20240719	182300	370757834	1924	1924	1924	1924	0
90	20240719	182200	370757834	1924	1924	1924	1924	0
91	20240719	182100	370757834	1924	1924	1924	1924	0
92	20240719	182000	370757834	1924	1924	1924	1924	507
93	20240719	181900	370757834	1924	1924	1924	1924	0
94	20240719	181800	370757834	1924	1924	1924	1924	0
95	20240719	181700	370757834	1924	1924	1924	1924	0
96	20240719	181600	370757834	1924	1924	1924	1924	0
97	20240719	181500	370757834	1924	1924	1924	1924	0
98	20240719	181400	370757834	1924	1924	1924	1924	0
99	20240719	181300	370757834	1924	1924	1924	1924	0
100	20240719	181200	370757834	1924	1924	1924	1924	0
101	20240719	181100	370757834	1924	1924	1924	1924	0
102	20240719	181000	370757834	1924	1924	1924	1924	0
103	20240719	180900	370757834	1924	1924	1924	1924	0
104	20240719	180800	370757834	1924	1924	1924	1924	0
105	20240719	180700	370757834	1924	1924	1924	1924	0
106	20240719	180600	370757834	1924	1924	1924	1924	0
107	20240719	180500	370757834	1924	1924	1924	1924	0
108	20240719	180400	370757834	1924	1924	1924	1924	0
109	20240719	180300	370757834	1924	1924	1924	1924	0
110	20240719	180200	370757834	1924	1924	1924	1924	0
111	20240719	180100	370757834	1924	1924	1924	1924	0
112	20240719	180000	370757834	1924	1924	1924	1924	0
113	20240719	175900	370757834	1924	1924	1924	1924	0
114	20240719	175800	370757834	1924	1924	1924	1924	0
115	20240719	175700	370757834	1924	1924	1924	1924	0
116	20240719	175600	370757834	1924	1924	1924	1924	0
117	20240719	175500	370757834	1924	1924	1924	1924	0
118	20240719	175400	370757834	1924	1924	1924	1924	0
119	20240719	175300	370757834	1924	1924	1924	1924	0
120	20240719	175200	370757834	1924	1924	1924	1924	0
121	20240719	175100	370757834	1924	1924	1924	1924	0
122	20240719	175000	370757834	1924	1924	1924	1924	507
123	20240719	174900	370757834	1924	1924	1924	1924	0
124	20240719	174800	370757834	1924	1924	1924	1924	0
125	20240719	174700	370757834	1924	1924	1924	1924	0
126	20240719	174600	370757834	1924	1924	1924	1924	0
127	20240719	174500	370757834	1924	1924	1924	1924	0
128	20240719	174400	370757834	1924	1924	1924	1924	0
129	20240719	174300	370757834	1924	1924	1924	1924	0
130	20240719	174200	370757834	1924	1924	1924	1924	0
131	20240719	174100	370757834	1924	1924	1924	1924	0
132	20240719	174000	370757834	1924	1924	1924	1924	0
133	20240719	173900	370757834	1924	1924	1924	1924	0
134	20240719	173800	370757834	1924	1924	1924	1924	0
135	20240719	173700	370757834	1924	1924	1924	1924	0
136	20240719	173600	370757834	1924	1924	1924	1924	0
137	20240719	173500	370757834	1924	1924	1924	1924	0
138	20240719	173400	370757834	1924	1924	1924	1924	0
139	20240719	173300	370757834	1924	1924	1924	1924	0
140	20240719	173200	370757834	1924	1924	1924	1924	0
141	20240719	173100	370757834	1924	1924	1924	1924	0
142	20240719	173000	370757834	1924	1924	1924	1924	0
143	20240719	172900	370757834	1924	1924	1924	1924	0
144	20240719	172800	370757834	1924	1924	1924	1924	0
145	20240719	172700	370757834	1924	1924	1924	1924	0
146	20240719	172600	370757834	1924	1924	1924	1924	0
147	20240719	172500	370757834	1924	1924	1924	1924	0
148	20240719	172400	370757834	1924	1924	1924	1924	0
149	20240719	172300	370757834	1924	1924	1924	1924	0
150	20240719	172200	370757834	1924	1924	1924	1924	0
151	20240719	172100	370757834	1924	1924	1924	1924	0
152	20240719	172000	370757834	1924	1924	1924	1924	507
153	20240719	171900	370757834	1924	1924	1924	1924	0
154	20240719	171800	370757834	1924	1924	1924	1924	0
155	20240719	171700	370757834	1924	1924	1924	1924	0
156	20240719	171600	370757834	1924	1924	1924	1924	0
157	20240719	171500	370757834	1924	1924	1924	1924	0
158	20240719	171400	370757834	1924	1924	1924	1924	0
159	20240719	171300	370757834	1924	1924	1924	1924	0
160	20240719	171200	370757834	1924	1924	1924	1924	0
161	20240719	171100	370757834	1924	1924	1924	1924	0
162	20240719	171000	370757834	1924	1924	1924	1924	0
163	20240719	170900	370757834	1924	1924	1924	1924	0
164	20240719	170800	370757834	1924	1924	1924	1924	0
165	20240719	170700	370757834	1924	1924	1924	1924	0
166	20240719	170600	370757834	1924	1924	1924	1924	0
167	20240719	170500	370757834	1924	1924	1924	1924	0
168	20240719	170400	370757834	1924	1924	1924	1924	0
169	20240719	170300	370757834	1924	1924	1924	1924	0
170	20240719	170200	370757834	1924	1924	1924	1924	0
171	20240719	170100	370757834	1924	1924	1924	1924	0
172	20240719	170000	370757834	1924	1924	1924	1924	0
173	20240719	165900	370757834	1924	1924	1924	1924	0
174	20240719	165800	370757834	1924	1924	1924	1924	0
175	20240719	165700	370757834	1924	1924	1924	1924	0
176	20240719	165600	370757834	1924	1924	1924	1924	0
177	20240719	165500	370757834	1924	1924	1924	1924	0
178	20240719	165400	370757834	1924	1924	1924	1924	0
179	20240719	165300	370757834	1924	1924	1924	1924	0
180	20240719	165200	370757834	1924	1924	1924	1924	0
181	20240719	165100	370757834	1924	1924	1924	1924	0
182	20240719	165000	370757834	1924	1924	1924	1924	507
183	20240719	164900	370757834	1924	1924	1924	1924	0
184	20240719	164800	370757834	1924	1924	1924	1924	0
185	20240719	164700	370757834	1924	1924	1924	1924	0
186	20240719	164600	370757834	1924	1924	1924	1924	0
187	20240719	164500	370757834	1924	1924	1924	1924	0
188	20240719	164400	370757834	1924	1924	1924	1924	0
189	20240719	164300	370757834	1924	1924	1924	1924	0
190	20240719	164200	370757834	1924	1924	1924	1924	0
191	20240719	164100	370757834	1924	1924	1924	1924	0
192	20240719	164000	370757834	1924	1924	1924	1924	0
193	20240719	163900	370757834	1924	1924	1924	1924	0
194	20240719	163800	370757834	1924	1924	1924	1924	0
195	20240719	163700	370757834	1924	1924	1924	1924	0
196	20240719	163600	370757834	1924	1924	1924	1924	0
197	20240719	163500	370757834	1924	1924	1924	1924	0
198	20240719	163400	370757834	1924	1924	1924	1924	0
199	20240719	163300	370757834	1924	1924	1924	1924	0
200	20240719	163200	370757834	1924	1924	1924	1924	0
201	20240719	163100	370757834	1924	1924	1924	1924	0
202	20240719	163000	370757834	1924	1924	1924	1924	0
203	20240719	162900	370757834	1924	1924	1924	1924	0
204	20240719	162800	370757834	1924	1924	1924	1924	0
205	20240719	162700	370757834	1924	1924	1924	1924	0
206	20240719	162600	370757834	1924	1924	1924	1924	0
207	20240719	162500	370757834	1924	1924	1924	1924	0
208	20240719	162400	370757834	1924	1924	1924	1924	0
209	20240719	162300	370757834	1924	1924	1924	1924	0
210	20240719	162200	370757834	1924	1924	1924	1924	0
211	20240719	162100	370757834	1924	1924	1924	1924	0
212	20240719	162000	370757834	1924	1924	1924	1924	507
213	20240719	161900	370757834	1924	1924	1924	1924	0
214	20240719	161800	370757834	1924	1924	1924	1924	0
215	20240719	161700	370757834	1924	1924	1924	1924	0
216	20240719	161600	370757834	1924	1924	1924	1924	0
217	20240719	161500	370757834	1924	1924	1924	1924	0
218	20240719	161400	370757834	1924	1924	1924	1924	0
219	20240719	161300	370757834	1924	1924	1924	1924	0
220	20240719	161200	370757834	1924	1924	1924	1924	0
221	20240719	161100	370757834	1924	1924	1924	1924	0
222	20240719	161000	370757834	1924	1924	1924	1924	0
223	20240719	160900	370757834	1924	1924	1924	1924	0
224	20240719	160800	370757834	1924	1924	1924	1924	0
225	20240719	160700	370757834	1924	1924	1924	1924	0
226	20240719	160600	370757834	1924	1924	1924	1924	0
227	20240719	160500	370757834	1924	1924	1924	1924	0
228	20240719	160400	370757834	1924	1924	1924	1924	0
229	20240719	160300	370757834	1924	1924	1924	1924	0
230	20240719	160200	370757834	1924	1924	1924	1924	0
231	20240719	160100	370757834	1924	1924	1924	1924	0
232	20240719	160000	370757834	1924	1924	1924	1924	0
233	20240719	155900	370757834	1924	1924	1924	1924	0
234	20240719	155800	370757834	1924	1924	1924	1924	0
235	20240719	155700	370757834	1924	1924	1924	1924	0
236	20240719	155600	370757834	1924	1924	1924	1924	0
237	20240719	155500	370757834	1924	1924	1924	1924	0
238	20240719	155400	370757834	1924	1924	1924	1924	0
239	20240719	155300	370757834	1924	1924	1924	1924	0
240	20240719	155200	370757834	1924	1924	1924	1924	0
241	20240719	155100	370757834	1924	1924	1924	1924	0
242	20240719	155000	370757834	1924	1924	1924	1924	507
243	20240719	154900	370757834	1924	1924	1924	1924	0
244	20240719	154800	370757834	1924	1924	1924	1924	0
245	20240719	154700	370757834	1924	1924	1924	1924	0
246	20240719	154600	370757834	1924	1924	1924	1924	0
247	20240719	154500	370757834	1924	1924	1924	1924	0
248	20240719	154400	370757834	1924	1924	1924	1924	0
249	20240719	154300	370757834	1924	1924	1924	1924	0
250	20240719	154200	370757834	1924	1924	1924	1924	0
251	20240719	154100	370757834	1924	1924	1924	1924	0
252	20240719	154000	370757834	1924	1924	1924	1924	0
253	20240719	153900	370757834	1924	1924	1924	1924	0
254	20240719	153800	370757834	1924	1924	1924	1924	0
255	20240719	153700	370757834	1924	1924	1924	1924	0
256	20240719	153600	370757834	1924	1924	1924	1924	0
257	20240719	153500	370757834	1924	1924	1924	1924	0
258	20240719	153400	370757834	1924	1924	1924	1924	0
259	20240719	153300	370757834	1924	1924	1924	1924	0
260	20240719	153200	370757834	1924	1924	1924	1924	0
261	20240719	153100	370757834	1924	1924	1924	1924	0
262	20240719	153000	370757834	1924	1924	1924	1924	507
263	20240719	152900	369782366	1914	1914	1914	1914	0
264	20240719	152800	369782366	1914	1914	1914	1914	0
265	20240719	152700	369782366	1914	1914	1914	1914	0
266	20240719	152600	369782366	1914	1914	1914	1914	0
267	20240719	152500	369782366	1914	1914	1914	1914	0
268	20240719	152400	369782366	1914	1914	1914	1914	0
269	20240719	152300	369782366	1914	1914	1914	1914	0
270	20240719	152200	369782366	1914	1914	1914	1914	0
271	20240719	152100	369782366	1914	1914	1914	1914	0
272	20240719	152000	369782366	1914	1914	1914	1914	0
273	20240719	151900	369782366	1914	1928	1929	1914	1763
274	20240719	151800	366404410	1929	1925	1929	1923	4
275	20240719	151700	366396709	1926	1932	1932	1917	505
276	20240719	151600	365427834	1932	1932	1932	1932	0
277	20240719	151500	365427834	1932	1932	1932	1932	0
278	20240719	151400	365427834	1932	1932	1932	1932	0
279	20240719	151300	365427834	1932	1932	1932	1932	2
280	20240719	151200	365423970	1925	1925	1925	1925	0
281	20240719	151100	365423970	1925	1921	1925	1921	11213
282	20240719	151000	343858964	1921	1918	1921	1918	484
283	20240719	150900	342930646	1922	1923	1923	1922	1363
284	20240719	150800	340309855	1923	1923	1923	1923	400
285	20240719	150700	339540655	1924	1926	1926	1924	1566
286	20240719	150600	336526204	1931	1931	1931	1931	3
287	20240719	150500	336520411	1926	1926	1926	1926	0
288	20240719	150400	336520411	1926	1926	1926	1926	0
289	20240719	150300	336520411	1926	1926	1926	1926	0
290	20240719	150200	336520411	1926	1926	1926	1926	0
291	20240719	150100	336520411	1926	1926	1926	1926	0
292	20240719	150000	336520411	1926	1926	1926	1926	0
293	20240719	145900	336520411	1926	1926	1926	1926	0
294	20240719	145800	336520411	1926	1926	1926	1926	0
295	20240719	145700	336520411	1926	1926	1926	1926	0
296	20240719	145600	336520411	1926	1926	1926	1926	7
297	20240719	145500	336506929	1934	1934	1934	1934	1
298	20240719	145400	336504995	1934	1934	1934	1934	0
299	20240719	145300	336504995	1934	1934	1934	1934	0
300	20240719	145200	336504995	1934	1934	1934	1934	1
301	20240719	145100	336503061	1934	1934	1934	1934	0
302	20240719	145000	336503061	1934	1934	1934	1934	2
303	20240719	144900	336499193	1926	1926	1926	1926	31
304	20240719	144800	336439487	1925	1925	1925	1925	3
305	20240719	144700	336433712	1925	1925	1925	1925	60
306	20240719	144600	336318212	1934	1928	1934	1928	11
307	20240719	144500	336296998	1928	1928	1928	1928	0
308	20240719	144400	336296998	1928	1928	1928	1928	0
309	20240719	144300	336296998	1928	1928	1928	1928	0
310	20240719	144200	336296998	1928	1928	1928	1928	1157
311	20240719	144100	334066302	1932	1932	1932	1932	477
312	20240719	144000	333144738	1936	1936	1936	1936	0
313	20240719	143900	333144738	1936	1936	1936	1936	0
314	20240719	143800	333144738	1936	1936	1936	1936	0
315	20240719	143700	333144738	1936	1936	1936	1936	27
316	20240719	143600	333092466	1936	1947	1947	1936	1332
317	20240719	143500	330504573	1950	1950	1950	1950	0
318	20240719	143400	330504573	1950	1950	1950	1950	0
319	20240719	143300	330504573	1950	1950	1950	1950	0
320	20240719	143200	330504573	1950	1950	1950	1950	0
321	20240719	143100	330504573	1950	1950	1950	1950	0
322	20240719	143000	330504573	1950	1937	1950	1937	1000
323	20240719	142900	328560663	1933	1933	1933	1933	0
324	20240719	142800	328560663	1933	1927	1935	1927	10039
325	20240719	142700	309171062	1930	1921	1930	1921	1000
326	20240719	142600	307243746	1914	1914	1914	1914	0
327	20240719	142500	307243746	1914	1914	1914	1914	0
328	20240719	142400	307243746	1914	1914	1914	1914	0
329	20240719	142300	307243746	1914	1914	1914	1914	0
330	20240719	142200	307243746	1914	1914	1914	1914	10
331	20240719	142100	307224606	1921	1921	1921	1921	0
332	20240719	142000	307224606	1921	1921	1921	1921	0
333	20240719	141900	307224606	1921	1921	1921	1921	2
334	20240719	141800	307220764	1915	1915	1915	1915	5
335	20240719	141700	307211189	1921	1921	1921	1921	2
336	20240719	141600	307207347	1916	1916	1916	1916	5
337	20240719	141500	307197767	1915	1915	1915	1915	0
338	20240719	141400	307197767	1915	1915	1915	1915	0
339	20240719	141300	307197767	1915	1915	1915	1915	0
340	20240719	141200	307197767	1915	1915	1915	1915	2
341	20240719	141100	307193937	1913	1913	1913	1913	0
342	20240719	141000	307193937	1913	1913	1913	1913	0
343	20240719	140900	307193937	1913	1913	1913	1913	0
344	20240719	140800	307193937	1913	1913	1913	1913	71
345	20240719	140700	307058114	1913	1913	1913	1913	80
346	20240719	140600	306905074	1913	1913	1913	1913	51
347	20240719	140500	306807511	1921	1921	1921	1921	0
348	20240719	140400	306807511	1921	1921	1921	1921	0
349	20240719	140300	306807511	1921	1921	1921	1921	1
350	20240719	140200	306805590	1913	1913	1913	1913	10
351	20240719	140100	306786460	1921	1921	1921	1921	0
352	20240719	140000	306786460	1921	1921	1921	1921	0
353	20240719	135900	306786460	1921	1921	1921	1921	0
354	20240719	135800	306786460	1921	1921	1921	1921	0
355	20240719	135700	306786460	1921	1913	1921	1913	516
356	20240719	135600	305799344	1913	1913	1913	1913	0
357	20240719	135500	305799344	1913	1913	1913	1913	1
358	20240719	135400	305797431	1913	1913	1913	1913	0
359	20240719	135300	305797431	1913	1914	1914	1913	1918
360	20240719	135200	302128196	1919	1919	1919	1919	0
361	20240719	135100	302128196	1919	1919	1919	1919	0
362	20240719	135000	302128196	1919	1919	1919	1919	0
363	20240719	134900	302128196	1919	1919	1919	1919	280
364	20240719	134800	301590876	1924	1924	1924	1924	0
365	20240719	134700	301590876	1924	1924	1924	1924	0
366	20240719	134600	301590876	1924	1924	1924	1924	87
367	20240719	134500	301423488	1924	1924	1924	1924	0
368	20240719	134400	301423488	1924	1924	1924	1924	0
369	20240719	134300	301423488	1924	1924	1924	1924	0
370	20240719	134200	301423488	1924	1924	1924	1924	0
371	20240719	134100	301423488	1924	1923	1924	1923	10
372	20240719	134000	301404257	1923	1923	1923	1923	0
373	20240719	133900	301404257	1923	1923	1923	1923	0
374	20240719	133800	301404257	1923	1923	1923	1923	0
375	20240719	133700	301404257	1923	1923	1923	1923	0
376	20240719	133600	301404257	1923	1923	1923	1923	0
377	20240719	133500	301404257	1923	1923	1923	1923	0
378	20240719	133400	301404257	1923	1920	1923	1920	100
379	20240719	133300	301212254	1920	1919	1920	1919	11
380	20240719	133200	301191144	1918	1919	1919	1918	4
381	20240719	133100	301183469	1919	1913	1919	1913	234
382	20240719	133000	300735821	1913	1918	1918	1912	1013
383	20240719	132900	298798757	1916	1916	1918	1915	15
384	20240719	132800	298770011	1917	1919	1919	1912	73
385	20240719	132700	298630390	1913	1919	1919	1913	30
386	20240719	132600	298572940	1919	1919	1919	1919	3
387	20240719	132500	298567183	1913	1913	1913	1913	0
388	20240719	132400	298567183	1913	1913	1913	1913	10
389	20240719	132300	298548053	1919	1919	1919	1919	0
390	20240719	132200	298548053	1919	1919	1919	1919	0
391	20240719	132100	298548053	1919	1912	1919	1912	101
392	20240719	132000	298354934	1913	1913	1913	1913	0
393	20240719	131900	298354934	1913	1913	1913	1913	0
394	20240719	131800	298354934	1913	1913	1913	1913	27
395	20240719	131700	298303283	1920	1920	1920	1920	0
396	20240719	131600	298303283	1920	1920	1920	1920	0
397	20240719	131500	298303283	1920	1920	1920	1920	0
398	20240719	131400	298303283	1920	1920	1920	1920	0
399	20240719	131300	298303283	1920	1920	1920	1920	6
400	20240719	131200	298291763	1920	1920	1920	1920	8
401	20240719	131100	298276403	1912	1912	1912	1912	0
402	20240719	131000	298276403	1912	1912	1912	1912	0
403	20240719	130900	298276403	1912	1912	1912	1912	3
404	20240719	130800	298270667	1912	1912	1912	1912	0
405	20240719	130700	298270667	1912	1912	1912	1912	0
406	20240719	130600	298270667	1912	1912	1912	1912	700
407	20240719	130500	296932267	1913	1913	1913	1913	0
408	20240719	130400	296932267	1913	1913	1913	1913	290
409	20240719	130300	296377497	1913	1913	1913	1913	0
410	20240719	130200	296377497	1913	1913	1913	1913	0
411	20240719	130100	296377497	1913	1913	1913	1913	5
412	20240719	130000	296367932	1913	1920	1920	1913	1002
413	20240719	125900	294451093	1921	1921	1921	1921	0
414	20240719	125800	294451093	1921	1921	1921	1921	0
415	20240719	125700	294451093	1921	1921	1921	1921	0
416	20240719	125600	294451093	1921	1921	1921	1921	0
417	20240719	125500	294451093	1921	1921	1921	1921	80
418	20240719	125400	294297413	1921	1921	1921	1921	3920
419	20240719	125300	286767093	1931	1931	1931	1931	1
420	20240719	125200	286765162	1931	1931	1931	1931	0
421	20240719	125100	286765162	1931	1931	1931	1931	0
422	20240719	125000	286765162	1931	1931	1931	1931	5
423	20240719	124900	286755507	1921	1921	1921	1921	0
424	20240719	124800	286755507	1921	1921	1921	1921	0
425	20240719	124700	286755507	1921	1921	1921	1921	0
426	20240719	124600	286755507	1921	1921	1921	1921	0
427	20240719	124500	286755507	1921	1921	1921	1921	0
428	20240719	124400	286755507	1921	1921	1921	1921	0
429	20240719	124300	286755507	1921	1921	1921	1921	0
430	20240719	124200	286755507	1921	1921	1921	1921	1318
431	20240719	124100	284223629	1921	1921	1921	1921	1
432	20240719	124000	284221708	1913	1913	1913	1913	0
433	20240719	123900	284221708	1913	1913	1913	1913	0
434	20240719	123800	284221708	1913	1913	1913	1913	0
435	20240719	123700	284221708	1913	1913	1913	1913	0
436	20240719	123600	284221708	1913	1913	1913	1913	0
437	20240719	123500	284221708	1913	1913	1913	1913	0
438	20240719	123400	284221708	1913	1913	1913	1913	0
439	20240719	123300	284221708	1913	1913	1913	1913	200
440	20240719	123200	283839108	1912	1915	1915	1912	4310
441	20240719	123100	275590862	1916	1916	1916	1916	0
442	20240719	123000	275590862	1916	1916	1916	1916	0
443	20240719	122900	275590862	1916	1916	1916	1916	0
444	20240719	122800	275590862	1916	1916	1916	1916	500
445	20240719	122700	274632862	1924	1924	1924	1924	0
446	20240719	122600	274632862	1924	1924	1924	1924	0
447	20240719	122500	274632862	1924	1924	1924	1924	0
448	20240719	122400	274632862	1924	1924	1924	1924	4
449	20240719	122300	274625166	1915	1915	1915	1915	0
450	20240719	122200	274625166	1915	1916	1916	1915	2000
451	20240719	122100	270794666	1915	1915	1915	1915	0
452	20240719	122000	270794666	1915	1915	1915	1915	0
453	20240719	121900	270794666	1915	1915	1915	1915	0
454	20240719	121800	270794666	1915	1915	1915	1915	0
455	20240719	121700	270794666	1915	1915	1915	1915	0
456	20240719	121600	270794666	1915	1915	1915	1915	0
457	20240719	121500	270794666	1915	1915	1915	1915	0
458	20240719	121400	270794666	1915	1915	1915	1915	0
459	20240719	121300	270794666	1915	1915	1915	1915	0
460	20240719	121200	270794666	1915	1915	1915	1915	1000
461	20240719	121100	268879666	1915	1915	1915	1915	1400
462	20240719	121000	266198666	1915	1917	1917	1915	2000
463	20240719	120900	262367350	1916	1917	1917	1916	290
464	20240719	120800	261811528	1916	1916	1916	1916	0
465	20240719	120700	261811528	1916	1916	1916	1916	0
466	20240719	120600	261811528	1916	1916	1916	1916	0
467	20240719	120500	261811528	1916	1916	1916	1916	0
468	20240719	120400	261811528	1916	1916	1916	1916	0
469	20240719	120300	261811528	1916	1916	1916	1916	0
470	20240719	120200	261811528	1916	1916	1916	1916	0
471	20240719	120100	261811528	1916	1917	1917	1916	571
472	20240719	120000	260717412	1916	1916	1916	1916	0
473	20240719	115900	260717412	1916	1916	1916	1916	0
474	20240719	115800	260717412	1916	1916	1916	1916	0
475	20240719	115700	260717412	1916	1916	1916	1916	0
476	20240719	115600	260717412	1916	1916	1916	1916	0
477	20240719	115500	260717412	1916	1916	1916	1916	0
478	20240719	115400	260717412	1916	1916	1916	1916	0
479	20240719	115300	260717412	1916	1916	1916	1916	0
480	20240719	115200	260717412	1916	1916	1916	1916	1000
481	20240719	115100	258801412	1916	1916	1916	1916	1
482	20240719	115000	258799496	1926	1926	1926	1926	1
483	20240719	114900	258797570	1916	1916	1916	1916	0
484	20240719	114800	258797570	1916	1916	1916	1916	0
485	20240719	114700	258797570	1916	1916	1916	1916	0
486	20240719	114600	258797570	1916	1916	1916	1916	0
487	20240719	114500	258797570	1916	1916	1916	1916	0
488	20240719	114400	258797570	1916	1916	1916	1916	0
489	20240719	114300	258797570	1916	1916	1916	1916	0
490	20240719	114200	258797570	1916	1916	1916	1916	0
491	20240719	114100	258797570	1916	1917	1917	1916	1000
492	20240719	114000	256881555	1916	1916	1916	1916	0
493	20240719	113900	256881555	1916	1916	1916	1916	0
494	20240719	113800	256881555	1916	1916	1916	1916	2000
495	20240719	113700	253049555	1920	1920	1920	1920	0
496	20240719	113600	253049555	1920	1920	1920	1920	0
497	20240719	113500	253049555	1920	1920	1920	1920	0
498	20240719	113400	253049555	1920	1920	1920	1920	2506
499	20240719	113300	248238035	1920	1920	1920	1920	0
500	20240719	113200	248238035	1920	1920	1920	1920	0
501	20240719	113100	248238035	1920	1920	1920	1920	0
502	20240719	113000	248238035	1920	1920	1920	1920	2200
503	20240719	112900	244014035	1931	1931	1931	1931	0
504	20240719	112800	244014035	1931	1931	1931	1931	1
505	20240719	112700	244012104	1920	1920	1920	1920	0
506	20240719	112600	244012104	1920	1920	1920	1920	0
507	20240719	112500	244012104	1920	1920	1920	1920	0
508	20240719	112400	244012104	1920	1920	1920	1920	0
509	20240719	112300	244012104	1920	1920	1920	1920	0
510	20240719	112200	244012104	1920	1920	1920	1920	1000
511	20240719	112100	242092104	1925	1925	1925	1925	0
512	20240719	112000	242092104	1925	1925	1925	1925	355
513	20240719	111900	241408729	1933	1926	1933	1926	3
514	20240719	111800	241402944	1925	1925	1925	1925	0
515	20240719	111700	241402944	1925	1925	1925	1925	145
516	20240719	111600	241123819	1925	1925	1925	1925	0
517	20240719	111500	241123819	1925	1925	1925	1925	0
518	20240719	111400	241123819	1925	1925	1925	1925	0
519	20240719	111300	241123819	1925	1925	1925	1925	0
520	20240719	111200	241123819	1925	1925	1925	1925	2
521	20240719	111100	241119969	1920	1920	1923	1920	398
522	20240719	111000	240355794	1920	1920	1920	1920	0
523	20240719	110900	240355794	1920	1920	1920	1920	0
524	20240719	110800	240355794	1920	1920	1920	1920	0
525	20240719	110700	240355794	1920	1921	1921	1920	500
526	20240719	110600	239395694	1923	1923	1923	1923	0
527	20240719	110500	239395694	1923	1923	1923	1923	160
528	20240719	110400	239088014	1923	1923	1923	1923	100
529	20240719	110300	238895714	1920	1920	1920	1920	0
530	20240719	110200	238895714	1920	1920	1920	1920	0
531	20240719	110100	238895714	1920	1920	1920	1920	0
532	20240719	110000	238895714	1920	1920	1920	1920	2875
533	20240719	105900	233375714	1914	1914	1914	1914	0
534	20240719	105800	233375714	1914	1914	1914	1914	50
535	20240719	105700	233280014	1914	1914	1914	1914	0
536	20240719	105600	233280014	1914	1914	1914	1914	0
537	20240719	105500	233280014	1914	1914	1914	1914	0
538	20240719	105400	233280014	1914	1914	1914	1914	0
539	20240719	105300	233280014	1914	1914	1914	1914	0
540	20240719	105200	233280014	1914	1914	1914	1914	0
541	20240719	105100	233280014	1914	1914	1914	1914	0
542	20240719	105000	233280014	1914	1914	1914	1914	894
543	20240719	104900	231568898	1920	1920	1920	1920	0
544	20240719	104800	231568898	1920	1921	1921	1920	1077
545	20240719	104700	229500948	1921	1921	1921	1921	0
546	20240719	104600	229500948	1921	1921	1921	1921	0
547	20240719	104500	229500948	1921	1921	1921	1921	500
548	20240719	104400	228540448	1921	1921	1921	1921	1100
549	20240719	104300	226427348	1922	1922	1922	1922	0
550	20240719	104200	226427348	1922	1922	1922	1922	57
551	20240719	104100	226317794	1931	1931	1931	1931	0
552	20240719	104000	226317794	1931	1931	1931	1931	0
553	20240719	103900	226317794	1931	1931	1931	1931	0
554	20240719	103800	226317794	1931	1931	1931	1931	0
555	20240719	103700	226317794	1931	1931	1931	1931	0
556	20240719	103600	226317794	1931	1922	1931	1922	612
557	20240719	103500	225141512	1933	1933	1933	1933	0
558	20240719	103400	225141512	1933	1933	1933	1933	1
559	20240719	103300	225139579	1934	1928	1934	1928	65
560	20240719	103200	225014181	1921	1921	1921	1921	0
561	20240719	103100	225014181	1921	1921	1921	1921	0
562	20240719	103000	225014181	1921	1921	1921	1921	7
563	20240719	102900	225000734	1921	1921	1921	1921	471
564	20240719	102800	224095943	1921	1921	1921	1921	200
565	20240719	102700	223711743	1921	1921	1921	1921	0
566	20240719	102600	223711743	1921	1921	1921	1921	0
567	20240719	102500	223711743	1921	1922	1922	1921	5831
568	20240719	102400	212508931	1923	1923	1923	1923	1051
569	20240719	102300	210487858	1930	1930	1930	1930	0
570	20240719	102200	210487858	1930	1930	1930	1930	0
571	20240719	102100	210487858	1930	1930	1930	1930	0
572	20240719	102000	210487858	1930	1930	1930	1930	50
573	20240719	101900	210391358	1923	1923	1923	1923	0
574	20240719	101800	210391358	1923	1923	1923	1923	1
575	20240719	101700	210389435	1931	1931	1931	1931	1
576	20240719	101600	210387504	1923	1923	1923	1923	0
577	20240719	101500	210387504	1923	1923	1923	1923	836
578	20240719	101400	208779876	1934	1934	1934	1934	2
579	20240719	101300	208776008	1924	1926	1926	1923	1654
580	20240719	101200	205592860	1937	1937	1937	1937	28
581	20240719	101100	205538624	1937	1934	1937	1934	45
582	20240719	101000	205451591	1926	1926	1926	1926	0
583	20240719	100900	205451591	1926	1926	1926	1926	18
584	20240719	100800	205416923	1934	1934	1934	1934	0
585	20240719	100700	205416923	1934	1934	1934	1934	258
586	20240719	100600	204917951	1934	1934	1934	1934	0
587	20240719	100500	204917951	1934	1934	1934	1934	0
588	20240719	100400	204917951	1934	1934	1934	1934	2
589	20240719	100300	204914083	1934	1934	1934	1934	5
590	20240719	100200	204904413	1933	1933	1933	1933	0
591	20240719	100100	204904413	1933	1933	1933	1933	0
592	20240719	100000	204904413	1933	1933	1933	1933	0
593	20240719	095900	204904413	1933	1933	1933	1933	1900
594	20240719	095800	201231713	1933	1933	1933	1933	0
595	20240719	095700	201231713	1933	1924	1933	1924	51
596	20240719	095600	201133580	1922	1922	1922	1922	0
597	20240719	095500	201133580	1922	1922	1922	1922	2928
598	20240719	095400	195505964	1922	1923	1923	1922	71
599	20240719	095300	195369432	1924	1924	1924	1924	299
600	20240719	095200	194794156	1925	1925	1925	1925	183
601	20240719	095100	194441881	1927	1927	1927	1927	0
602	20240719	095000	194441881	1927	1927	1927	1927	0
603	20240719	094900	194441881	1927	1927	1927	1927	330
604	20240719	094800	193805971	1926	1926	1926	1926	0
605	20240719	094700	193805971	1926	1935	1935	1926	606
606	20240719	094600	192638408	1938	1938	1938	1938	0
607	20240719	094500	192638408	1938	1938	1938	1938	0
608	20240719	094400	192638408	1938	1938	1938	1938	0
609	20240719	094300	192638408	1938	1938	1938	1938	0
610	20240719	094200	192638408	1938	1938	1938	1938	0
611	20240719	094100	192638408	1938	1938	1938	1938	0
612	20240719	094000	192638408	1938	1938	1938	1938	0
613	20240719	093900	192638408	1938	1927	1938	1927	5
614	20240719	093800	192628762	1927	1927	1927	1927	175
615	20240719	093700	192291537	1927	1930	1930	1927	4914
616	20240719	093600	182817321	1929	1929	1929	1929	22
617	20240719	093500	182774883	1929	1930	1930	1929	52
618	20240719	093400	182674573	1929	1929	1929	1929	0
619	20240719	093300	182674573	1929	1929	1929	1929	0
620	20240719	093200	182674573	1929	1931	1931	1929	1167
621	20240719	093100	180422467	1930	1930	1930	1930	0
622	20240719	093000	180422467	1930	1930	1930	1930	300
623	20240719	092900	179843467	1930	1930	1930	1930	100
624	20240719	092800	179650467	1931	1931	1931	1931	257
625	20240719	092700	179154200	1927	1927	1927	1927	0
626	20240719	092600	179154200	1927	1927	1927	1927	0
627	20240719	092500	179154200	1927	1927	1927	1927	1
628	20240719	092400	179152273	1950	1953	1953	1950	3
629	20240719	092300	179146420	1933	1935	1937	1933	414
630	20240719	092200	178345158	1933	1931	1933	1931	263
631	20240719	092100	177836799	1921	1937	1937	1921	588
632	20240719	092000	176705871	1937	1937	1937	1937	1
633	20240719	091900	176703934	1937	1939	1939	1937	2384
634	20240719	091800	172083802	1939	1940	1940	1939	2070
635	20240719	091700	168068060	1950	1950	1950	1950	1
636	20240719	091600	168066110	1953	1953	1953	1953	301
637	20240719	091500	167478257	1938	1938	1938	1938	350
638	20240719	091400	166799957	1938	1954	1954	1938	344
639	20240719	091300	166130489	1956	1947	1956	1943	836
640	20240719	091200	164503501	1963	1963	1963	1963	1
641	20240719	091100	164501538	1963	1946	1963	1946	1093
642	20240719	091000	162370467	1946	1967	1967	1945	2347
643	20240719	090900	157800132	1950	1981	1981	1950	6887
644	20240719	090800	144214154	1981	1981	1981	1981	29
645	20240719	090700	144156705	1980	1994	1994	1980	3878
646	20240719	090600	136441068	1994	1995	1995	1994	8398
647	20240719	090500	119687558	2000	1996	2000	1995	2870
648	20240719	090400	113949858	1995	1996	2010	1995	2488
649	20240719	090300	108960188	1996	1996	1996	1995	220
650	20240719	090200	108521136	1995	2010	2010	1995	3157
651	20240719	090100	102177229	2010	1996	2025	1995	14733
652	20240719	090000	72604720	2035	2050	2060	2010	35565