KissMeData/191410/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	202800	260669566	1890	1890	1890	1890	795
3	20240816	202700	260669566	1890	1890	1890	1890	0
4	20240816	202600	260669566	1890	1890	1890	1890	0
5	20240816	202500	260669566	1890	1890	1890	1890	0
6	20240816	202400	260669566	1890	1890	1890	1890	0
7	20240816	202300	260669566	1890	1890	1890	1890	0
8	20240816	202200	260669566	1890	1890	1890	1890	0
9	20240816	202100	260669566	1890	1890	1890	1890	0
10	20240816	202000	260669566	1890	1890	1890	1890	0
11	20240816	201900	260669566	1890	1890	1890	1890	0
12	20240816	201800	260669566	1890	1890	1890	1890	0
13	20240816	201700	260669566	1890	1890	1890	1890	0
14	20240816	201600	260669566	1890	1890	1890	1890	0
15	20240816	201500	260669566	1890	1890	1890	1890	0
16	20240816	201400	260669566	1890	1890	1890	1890	0
17	20240816	201300	260669566	1890	1890	1890	1890	0
18	20240816	201200	260669566	1890	1890	1890	1890	0
19	20240816	201100	260669566	1890	1890	1890	1890	0
20	20240816	201000	260669566	1890	1890	1890	1890	0
21	20240816	200900	260669566	1890	1890	1890	1890	0
22	20240816	200800	260669566	1890	1890	1890	1890	0
23	20240816	200700	260669566	1890	1890	1890	1890	0
24	20240816	200600	260669566	1890	1890	1890	1890	0
25	20240816	200500	260669566	1890	1890	1890	1890	0
26	20240816	200400	260669566	1890	1890	1890	1890	0
27	20240816	200300	260669566	1890	1890	1890	1890	0
28	20240816	200200	260669566	1890	1890	1890	1890	0
29	20240816	200100	260669566	1890	1890	1890	1890	0
30	20240816	200000	260669566	1890	1890	1890	1890	0
31	20240816	195900	260669566	1890	1890	1890	1890	0
32	20240816	195800	260669566	1890	1890	1890	1890	795
33	20240816	195700	260669566	1890	1890	1890	1890	0
34	20240816	195600	260669566	1890	1890	1890	1890	0
35	20240816	195500	260669566	1890	1890	1890	1890	0
36	20240816	195400	260669566	1890	1890	1890	1890	0
37	20240816	195300	260669566	1890	1890	1890	1890	0
38	20240816	195200	260669566	1890	1890	1890	1890	0
39	20240816	195100	260669566	1890	1890	1890	1890	0
40	20240816	195000	260669566	1890	1890	1890	1890	0
41	20240816	194900	260669566	1890	1890	1890	1890	0
42	20240816	194800	260669566	1890	1890	1890	1890	0
43	20240816	194700	260669566	1890	1890	1890	1890	0
44	20240816	194600	260669566	1890	1890	1890	1890	0
45	20240816	194500	260669566	1890	1890	1890	1890	0
46	20240816	194400	260669566	1890	1890	1890	1890	0
47	20240816	194300	260669566	1890	1890	1890	1890	0
48	20240816	194200	260669566	1890	1890	1890	1890	0
49	20240816	194100	260669566	1890	1890	1890	1890	0
50	20240816	194000	260669566	1890	1890	1890	1890	0
51	20240816	193900	260669566	1890	1890	1890	1890	0
52	20240816	193800	260669566	1890	1890	1890	1890	0
53	20240816	193700	260669566	1890	1890	1890	1890	0
54	20240816	193600	260669566	1890	1890	1890	1890	0
55	20240816	193500	260669566	1890	1890	1890	1890	0
56	20240816	193400	260669566	1890	1890	1890	1890	0
57	20240816	193300	260669566	1890	1890	1890	1890	0
58	20240816	193200	260669566	1890	1890	1890	1890	0
59	20240816	193100	260669566	1890	1890	1890	1890	0
60	20240816	193000	260669566	1890	1890	1890	1890	0
61	20240816	192900	260669566	1890	1890	1890	1890	0
62	20240816	192800	260669566	1890	1890	1890	1890	795
63	20240816	192700	260669566	1890	1890	1890	1890	0
64	20240816	192600	260669566	1890	1890	1890	1890	0
65	20240816	192500	260669566	1890	1890	1890	1890	0
66	20240816	192400	260669566	1890	1890	1890	1890	0
67	20240816	192300	260669566	1890	1890	1890	1890	0
68	20240816	192200	260669566	1890	1890	1890	1890	0
69	20240816	192100	260669566	1890	1890	1890	1890	0
70	20240816	192000	260669566	1890	1890	1890	1890	0
71	20240816	191900	260669566	1890	1890	1890	1890	0
72	20240816	191800	260669566	1890	1890	1890	1890	0
73	20240816	191700	260669566	1890	1890	1890	1890	0
74	20240816	191600	260669566	1890	1890	1890	1890	0
75	20240816	191500	260669566	1890	1890	1890	1890	0
76	20240816	191400	260669566	1890	1890	1890	1890	0
77	20240816	191300	260669566	1890	1890	1890	1890	0
78	20240816	191200	260669566	1890	1890	1890	1890	0
79	20240816	191100	260669566	1890	1890	1890	1890	0
80	20240816	191000	260669566	1890	1890	1890	1890	0
81	20240816	190900	260669566	1890	1890	1890	1890	0
82	20240816	190800	260669566	1890	1890	1890	1890	0
83	20240816	190700	260669566	1890	1890	1890	1890	0
84	20240816	190600	260669566	1890	1890	1890	1890	0
85	20240816	190500	260669566	1890	1890	1890	1890	0
86	20240816	190400	260669566	1890	1890	1890	1890	0
87	20240816	190300	260669566	1890	1890	1890	1890	0
88	20240816	190200	260669566	1890	1890	1890	1890	0
89	20240816	190100	260669566	1890	1890	1890	1890	0
90	20240816	190000	260669566	1890	1890	1890	1890	0
91	20240816	185900	260669566	1890	1890	1890	1890	0
92	20240816	185800	260669566	1890	1890	1890	1890	795
93	20240816	185700	260669566	1890	1890	1890	1890	0
94	20240816	185600	260669566	1890	1890	1890	1890	0
95	20240816	185500	260669566	1890	1890	1890	1890	0
96	20240816	185400	260669566	1890	1890	1890	1890	0
97	20240816	185300	260669566	1890	1890	1890	1890	0
98	20240816	185200	260669566	1890	1890	1890	1890	0
99	20240816	185100	260669566	1890	1890	1890	1890	0
100	20240816	185000	260669566	1890	1890	1890	1890	0
101	20240816	184900	260669566	1890	1890	1890	1890	0
102	20240816	184800	260669566	1890	1890	1890	1890	0
103	20240816	184700	260669566	1890	1890	1890	1890	0
104	20240816	184600	260669566	1890	1890	1890	1890	0
105	20240816	184500	260669566	1890	1890	1890	1890	0
106	20240816	184400	260669566	1890	1890	1890	1890	0
107	20240816	184300	260669566	1890	1890	1890	1890	0
108	20240816	184200	260669566	1890	1890	1890	1890	0
109	20240816	184100	260669566	1890	1890	1890	1890	0
110	20240816	184000	260669566	1890	1890	1890	1890	0
111	20240816	183900	260669566	1890	1890	1890	1890	0
112	20240816	183800	260669566	1890	1890	1890	1890	0
113	20240816	183700	260669566	1890	1890	1890	1890	0
114	20240816	183600	260669566	1890	1890	1890	1890	0
115	20240816	183500	260669566	1890	1890	1890	1890	0
116	20240816	183400	260669566	1890	1890	1890	1890	0
117	20240816	183300	260669566	1890	1890	1890	1890	0
118	20240816	183200	260669566	1890	1890	1890	1890	0
119	20240816	183100	260669566	1890	1890	1890	1890	0
120	20240816	183000	260669566	1890	1890	1890	1890	0
121	20240816	182900	260669566	1890	1890	1890	1890	0
122	20240816	182800	260669566	1890	1890	1890	1890	795
123	20240816	182700	260669566	1890	1890	1890	1890	0
124	20240816	182600	260669566	1890	1890	1890	1890	0
125	20240816	182500	260669566	1890	1890	1890	1890	0
126	20240816	182400	260669566	1890	1890	1890	1890	0
127	20240816	182300	260669566	1890	1890	1890	1890	0
128	20240816	182200	260669566	1890	1890	1890	1890	0
129	20240816	182100	260669566	1890	1890	1890	1890	0
130	20240816	182000	260669566	1890	1890	1890	1890	0
131	20240816	181900	260669566	1890	1890	1890	1890	0
132	20240816	181800	260669566	1890	1890	1890	1890	0
133	20240816	181700	260669566	1890	1890	1890	1890	0
134	20240816	181600	260669566	1890	1890	1890	1890	0
135	20240816	181500	260669566	1890	1890	1890	1890	0
136	20240816	181400	260669566	1890	1890	1890	1890	0
137	20240816	181300	260669566	1890	1890	1890	1890	0
138	20240816	181200	260669566	1890	1890	1890	1890	0
139	20240816	181100	260669566	1890	1890	1890	1890	0
140	20240816	181000	260669566	1890	1890	1890	1890	0
141	20240816	180900	260669566	1890	1890	1890	1890	0
142	20240816	180800	260669566	1890	1890	1890	1890	0
143	20240816	180700	260669566	1890	1890	1890	1890	0
144	20240816	180600	260669566	1890	1890	1890	1890	0
145	20240816	180500	260669566	1890	1890	1890	1890	0
146	20240816	180400	260669566	1890	1890	1890	1890	0
147	20240816	180300	260669566	1890	1890	1890	1890	0
148	20240816	180200	260669566	1890	1890	1890	1890	0
149	20240816	180100	260669566	1890	1890	1890	1890	0
150	20240816	180000	260669566	1890	1890	1890	1890	0
151	20240816	175900	260669566	1890	1890	1890	1890	0
152	20240816	175800	260669566	1890	1890	1890	1890	795
153	20240816	175700	260669566	1890	1890	1890	1890	0
154	20240816	175600	260669566	1890	1890	1890	1890	0
155	20240816	175500	260669566	1890	1890	1890	1890	0
156	20240816	175400	260669566	1890	1890	1890	1890	0
157	20240816	175300	260669566	1890	1890	1890	1890	0
158	20240816	175200	260669566	1890	1890	1890	1890	0
159	20240816	175100	260669566	1890	1890	1890	1890	0
160	20240816	175000	260669566	1890	1890	1890	1890	0
161	20240816	174900	260669566	1890	1890	1890	1890	0
162	20240816	174800	260669566	1890	1890	1890	1890	0
163	20240816	174700	260669566	1890	1890	1890	1890	0
164	20240816	174600	260669566	1890	1890	1890	1890	0
165	20240816	174500	260669566	1890	1890	1890	1890	0
166	20240816	174400	260669566	1890	1890	1890	1890	0
167	20240816	174300	260669566	1890	1890	1890	1890	0
168	20240816	174200	260669566	1890	1890	1890	1890	0
169	20240816	174100	260669566	1890	1890	1890	1890	0
170	20240816	174000	260669566	1890	1890	1890	1890	0
171	20240816	173900	260669566	1890	1890	1890	1890	0
172	20240816	173800	260669566	1890	1890	1890	1890	0
173	20240816	173700	260669566	1890	1890	1890	1890	0
174	20240816	173600	260669566	1890	1890	1890	1890	0
175	20240816	173500	260669566	1890	1890	1890	1890	0
176	20240816	173400	260669566	1890	1890	1890	1890	0
177	20240816	173300	260669566	1890	1890	1890	1890	0
178	20240816	173200	260669566	1890	1890	1890	1890	0
179	20240816	173100	260669566	1890	1890	1890	1890	0
180	20240816	173000	260669566	1890	1890	1890	1890	0
181	20240816	172900	260669566	1890	1890	1890	1890	0
182	20240816	172800	260669566	1890	1890	1890	1890	795
183	20240816	172700	260669566	1890	1890	1890	1890	0
184	20240816	172600	260669566	1890	1890	1890	1890	0
185	20240816	172500	260669566	1890	1890	1890	1890	0
186	20240816	172400	260669566	1890	1890	1890	1890	0
187	20240816	172300	260669566	1890	1890	1890	1890	0
188	20240816	172200	260669566	1890	1890	1890	1890	0
189	20240816	172100	260669566	1890	1890	1890	1890	0
190	20240816	172000	260669566	1890	1890	1890	1890	0
191	20240816	171900	260669566	1890	1890	1890	1890	0
192	20240816	171800	260669566	1890	1890	1890	1890	0
193	20240816	171700	260669566	1890	1890	1890	1890	0
194	20240816	171600	260669566	1890	1890	1890	1890	0
195	20240816	171500	260669566	1890	1890	1890	1890	0
196	20240816	171400	260669566	1890	1890	1890	1890	0
197	20240816	171300	260669566	1890	1890	1890	1890	0
198	20240816	171200	260669566	1890	1890	1890	1890	0
199	20240816	171100	260669566	1890	1890	1890	1890	0
200	20240816	171000	260669566	1890	1890	1890	1890	0
201	20240816	170900	260669566	1890	1890	1890	1890	0
202	20240816	170800	260669566	1890	1890	1890	1890	0
203	20240816	170700	260669566	1890	1890	1890	1890	0
204	20240816	170600	260669566	1890	1890	1890	1890	0
205	20240816	170500	260669566	1890	1890	1890	1890	0
206	20240816	170400	260669566	1890	1890	1890	1890	0
207	20240816	170300	260669566	1890	1890	1890	1890	0
208	20240816	170200	260669566	1890	1890	1890	1890	0
209	20240816	170100	260669566	1890	1890	1890	1890	0
210	20240816	170000	260669566	1890	1890	1890	1890	0
211	20240816	165900	260669566	1890	1890	1890	1890	0
212	20240816	165800	260669566	1890	1890	1890	1890	795
213	20240816	165700	260669566	1890	1890	1890	1890	0
214	20240816	165600	260669566	1890	1890	1890	1890	0
215	20240816	165500	260669566	1890	1890	1890	1890	0
216	20240816	165400	260669566	1890	1890	1890	1890	0
217	20240816	165300	260669566	1890	1890	1890	1890	0
218	20240816	165200	260669566	1890	1890	1890	1890	0
219	20240816	165100	260669566	1890	1890	1890	1890	0
220	20240816	165000	260669566	1890	1890	1890	1890	0
221	20240816	164900	260669566	1890	1890	1890	1890	0
222	20240816	164800	260669566	1890	1890	1890	1890	0
223	20240816	164700	260669566	1890	1890	1890	1890	0
224	20240816	164600	260669566	1890	1890	1890	1890	0
225	20240816	164500	260669566	1890	1890	1890	1890	0
226	20240816	164400	260669566	1890	1890	1890	1890	0
227	20240816	164300	260669566	1890	1890	1890	1890	0
228	20240816	164200	260669566	1890	1890	1890	1890	0
229	20240816	164100	260669566	1890	1890	1890	1890	0
230	20240816	164000	260669566	1890	1890	1890	1890	0
231	20240816	163900	260669566	1890	1890	1890	1890	0
232	20240816	163800	260669566	1890	1890	1890	1890	0
233	20240816	163700	260669566	1890	1890	1890	1890	0
234	20240816	163600	260669566	1890	1890	1890	1890	0
235	20240816	163500	260669566	1890	1890	1890	1890	0
236	20240816	163400	260669566	1890	1890	1890	1890	0
237	20240816	163300	260669566	1890	1890	1890	1890	0
238	20240816	163200	260669566	1890	1890	1890	1890	0
239	20240816	163100	260669566	1890	1890	1890	1890	0
240	20240816	163000	260669566	1890	1890	1890	1890	0
241	20240816	162900	260669566	1890	1890	1890	1890	0
242	20240816	162800	260669566	1890	1890	1890	1890	795
243	20240816	162700	260669566	1890	1890	1890	1890	0
244	20240816	162600	260669566	1890	1890	1890	1890	0
245	20240816	162500	260669566	1890	1890	1890	1890	0
246	20240816	162400	260669566	1890	1890	1890	1890	0
247	20240816	162300	260669566	1890	1890	1890	1890	0
248	20240816	162200	260669566	1890	1890	1890	1890	0
249	20240816	162100	260669566	1890	1890	1890	1890	0
250	20240816	162000	260669566	1890	1890	1890	1890	0
251	20240816	161900	260669566	1890	1890	1890	1890	0
252	20240816	161800	260669566	1890	1890	1890	1890	0
253	20240816	161700	260669566	1890	1890	1890	1890	0
254	20240816	161600	260669566	1890	1890	1890	1890	0
255	20240816	161500	260669566	1890	1890	1890	1890	0
256	20240816	161400	260669566	1890	1890	1890	1890	0
257	20240816	161300	260669566	1890	1890	1890	1890	0
258	20240816	161200	260669566	1890	1890	1890	1890	0
259	20240816	161100	260669566	1890	1890	1890	1890	0
260	20240816	161000	260669566	1890	1890	1890	1890	0
261	20240816	160900	260669566	1890	1890	1890	1890	0
262	20240816	160800	260669566	1890	1890	1890	1890	0
263	20240816	160700	260669566	1890	1890	1890	1890	0
264	20240816	160600	260669566	1890	1890	1890	1890	0
265	20240816	160500	260669566	1890	1890	1890	1890	0
266	20240816	160400	260669566	1890	1890	1890	1890	0
267	20240816	160300	260669566	1890	1890	1890	1890	0
268	20240816	160200	260669566	1890	1890	1890	1890	0
269	20240816	160100	260669566	1890	1890	1890	1890	0
270	20240816	160000	260669566	1890	1890	1890	1890	0
271	20240816	155900	260669566	1890	1890	1890	1890	0
272	20240816	155800	260669566	1890	1890	1890	1890	795
273	20240816	155700	260669566	1890	1890	1890	1890	0
274	20240816	155600	260669566	1890	1890	1890	1890	0
275	20240816	155500	260669566	1890	1890	1890	1890	0
276	20240816	155400	260669566	1890	1890	1890	1890	0
277	20240816	155300	260669566	1890	1890	1890	1890	0
278	20240816	155200	260669566	1890	1890	1890	1890	0
279	20240816	155100	260669566	1890	1890	1890	1890	0
280	20240816	155000	260669566	1890	1890	1890	1890	0
281	20240816	154900	260669566	1890	1890	1890	1890	0
282	20240816	154800	260669566	1890	1890	1890	1890	0
283	20240816	154700	260669566	1890	1890	1890	1890	0
284	20240816	154600	260669566	1890	1890	1890	1890	0
285	20240816	154500	260669566	1890	1890	1890	1890	0
286	20240816	154400	260669566	1890	1890	1890	1890	0
287	20240816	154300	260669566	1890	1890	1890	1890	0
288	20240816	154200	260669566	1890	1890	1890	1890	0
289	20240816	154100	260669566	1890	1890	1890	1890	0
290	20240816	154000	260669566	1890	1890	1890	1890	0
291	20240816	153900	260669566	1890	1890	1890	1890	0
292	20240816	153800	260669566	1890	1890	1890	1890	0
293	20240816	153700	260669566	1890	1890	1890	1890	0
294	20240816	153600	260669566	1890	1890	1890	1890	0
295	20240816	153500	260669566	1890	1890	1890	1890	0
296	20240816	153400	260669566	1890	1890	1890	1890	0
297	20240816	153300	260669566	1890	1890	1890	1890	0
298	20240816	153200	260669566	1890	1890	1890	1890	0
299	20240816	153100	260669566	1890	1890	1890	1890	0
300	20240816	153000	260669566	1890	1890	1890	1890	795
301	20240816	152900	259167016	1899	1899	1899	1899	0
302	20240816	152800	259167016	1899	1899	1899	1899	0
303	20240816	152700	259167016	1899	1899	1899	1899	0
304	20240816	152600	259167016	1899	1899	1899	1899	0
305	20240816	152500	259167016	1899	1899	1899	1899	0
306	20240816	152400	259167016	1899	1899	1899	1899	0
307	20240816	152300	259167016	1899	1899	1899	1899	0
308	20240816	152200	259167016	1899	1899	1899	1899	0
309	20240816	152100	259167016	1899	1899	1899	1899	0
310	20240816	152000	259167016	1899	1899	1899	1899	0
311	20240816	151900	259167016	1899	1891	1899	1890	255
312	20240816	151800	258684989	1899	1899	1899	1890	395
313	20240816	151700	257938402	1891	1900	1900	1891	10
314	20240816	151600	257919483	1891	1891	1891	1891	2
315	20240816	151500	257915701	1900	1892	1900	1892	2
316	20240816	151400	257911909	1900	1900	1900	1900	121
317	20240816	151300	257682009	1900	1900	1900	1900	1
318	20240816	151200	257680109	1890	1889	1900	1889	18
319	20240816	151100	257646094	1900	1900	1900	1900	45
320	20240816	151000	257560594	1900	1900	1900	1887	72
321	20240816	150900	257424661	1888	1900	1900	1888	137
322	20240816	150800	257165939	1890	1892	1892	1890	1254
323	20240816	150700	254795163	1901	1892	1901	1892	17
324	20240816	150600	254762981	1892	1901	1901	1892	30
325	20240816	150500	254705960	1892	1901	1901	1892	31
326	20240816	150400	254647299	1891	1891	1891	1891	0
327	20240816	150300	254647299	1891	1891	1891	1891	0
328	20240816	150200	254647299	1891	1891	1891	1891	315
329	20240816	150100	254051634	1891	1891	1891	1891	0
330	20240816	150000	254051634	1891	1901	1901	1891	99
331	20240816	145900	253864415	1901	1901	1901	1901	0
332	20240816	145800	253864415	1901	1901	1901	1901	6
333	20240816	145700	253853009	1892	1892	1902	1892	119
334	20240816	145600	253626731	1902	1902	1902	1902	0
335	20240816	145500	253626731	1902	1892	1902	1892	9
336	20240816	145400	253609623	1902	1902	1902	1902	1
337	20240816	145300	253607721	1902	1902	1902	1902	55
338	20240816	145200	253503111	1891	1901	1901	1891	16
339	20240816	145100	253472714	1893	1901	1901	1893	2
340	20240816	145000	253468920	1900	1893	1900	1891	164
341	20240816	144900	253158329	1901	1891	1901	1891	233
342	20240816	144800	252717706	1893	1893	1893	1893	7
343	20240816	144700	252704455	1891	1895	1895	1891	7009
344	20240816	144600	239432140	1895	1895	1895	1895	2
345	20240816	144500	239428350	1904	1896	1904	1895	250
346	20240816	144400	238954581	1904	1904	1904	1904	1
347	20240816	144300	238952677	1895	1896	1896	1895	2324
348	20240816	144200	234548625	1896	1896	1896	1896	15
349	20240816	144100	234520185	1904	1904	1904	1904	0
350	20240816	144000	234520185	1904	1904	1904	1896	100
351	20240816	143900	234330569	1896	1904	1904	1896	3
352	20240816	143800	234324873	1904	1904	1904	1904	0
353	20240816	143700	234324873	1904	1904	1904	1897	33
354	20240816	143600	234262048	1896	1895	1896	1895	152
355	20240816	143500	233974006	1895	1895	1895	1895	1
356	20240816	143400	233972111	1904	1904	1904	1904	2
357	20240816	143300	233968303	1894	1894	1894	1894	0
358	20240816	143200	233968303	1894	1904	1904	1894	14
359	20240816	143100	233941777	1894	1894	1894	1894	2
360	20240816	143000	233937989	1904	1894	1904	1894	282
361	20240816	142900	233402041	1904	1904	1904	1904	0
362	20240816	142800	233402041	1904	1904	1904	1904	1
363	20240816	142700	233400137	1904	1894	1904	1893	166
364	20240816	142600	233085876	1904	1904	1904	1904	0
365	20240816	142500	233085876	1904	1894	1904	1894	3
366	20240816	142400	233080174	1904	1903	1904	1903	450
367	20240816	142300	232223376	1904	1904	1904	1904	1
368	20240816	142200	232221472	1895	1895	1895	1895	5
369	20240816	142100	232211997	1905	1905	1905	1905	0
370	20240816	142000	232211997	1905	1894	1905	1894	6
371	20240816	141900	232200622	1906	1893	1906	1892	152
372	20240816	141800	231913009	1907	1901	1908	1891	1218
373	20240816	141700	229596122	1901	1890	1901	1890	1049
374	20240816	141600	227606677	1897	1897	1897	1897	0
375	20240816	141500	227606677	1897	1889	1897	1889	207
376	20240816	141400	227214046	1897	1897	1897	1897	0
377	20240816	141300	227214046	1897	1897	1897	1897	10
378	20240816	141200	227195076	1889	1890	1897	1889	9
379	20240816	141100	227178066	1897	1890	1897	1888	166
380	20240816	141000	226864556	1897	1889	1897	1889	397
381	20240816	140900	226113807	1901	1901	1901	1901	0
382	20240816	140800	226113807	1901	1900	1901	1900	101
383	20240816	140700	225921879	1889	1890	1901	1889	423
384	20240816	140600	225118017	1900	1900	1900	1900	1
385	20240816	140500	225116117	1889	1889	1889	1889	99
386	20240816	140400	224929106	1901	1891	1901	1891	64
387	20240816	140300	224807946	1891	1891	1891	1891	2
388	20240816	140200	224804164	1891	1891	1891	1888	17
389	20240816	140100	224772061	1891	1892	1892	1891	97
390	20240816	140000	224588565	1902	1891	1902	1891	11
391	20240816	135900	224567753	1901	1901	1901	1901	1
392	20240816	135800	224565852	1893	1893	1893	1893	0
393	20240816	135700	224565852	1893	1894	1902	1893	3
394	20240816	135600	224560163	1895	1895	1895	1895	0
395	20240816	135500	224560163	1895	1895	1895	1895	1
396	20240816	135400	224558268	1905	1905	1905	1905	0
397	20240816	135300	224558268	1905	1893	1905	1892	158
398	20240816	135200	224259225	1907	1893	1907	1893	3
399	20240816	135100	224253532	1907	1907	1907	1907	11
400	20240816	135000	224232555	1894	1906	1907	1894	24
401	20240816	134900	224187050	1905	1902	1905	1902	113
402	20240816	134800	223972047	1901	1901	1901	1901	0
403	20240816	134700	223972047	1901	1890	1901	1890	13
404	20240816	134600	223947355	1903	1902	1903	1902	169
405	20240816	134500	223625915	1889	1889	1889	1889	0
406	20240816	134400	223625915	1889	1890	1890	1889	150
407	20240816	134300	223342512	1902	1902	1902	1902	1061
408	20240816	134200	221324490	1902	1889	1902	1889	576
409	20240816	134100	220233947	1889	1889	1889	1889	0
410	20240816	134000	220233947	1889	1889	1889	1889	0
411	20240816	133900	220233947	1889	1892	1892	1882	843
412	20240816	133800	218640467	1900	1892	1900	1892	152
413	20240816	133700	218352875	1891	1899	1900	1891	673
414	20240816	133600	217076555	1899	1909	1909	1899	6825
415	20240816	133500	204096076	1909	1904	1909	1904	250
416	20240816	133400	203620066	1909	1909	1909	1909	0
417	20240816	133300	203620066	1909	1909	1909	1909	0
418	20240816	133200	203620066	1909	1905	1909	1904	16
419	20240816	133100	203589591	1909	1909	1909	1909	1
420	20240816	133000	203587682	1909	1906	1909	1906	3
421	20240816	132900	203581958	1909	1909	1909	1909	0
422	20240816	132800	203581958	1909	1909	1909	1909	0
423	20240816	132700	203581958	1909	1904	1909	1904	155
424	20240816	132600	203286825	1909	1909	1909	1909	1
425	20240816	132500	203284916	1909	1904	1909	1904	231
426	20240816	132400	202845082	1909	1909	1909	1909	0
427	20240816	132300	202845082	1909	1909	1909	1909	0
428	20240816	132200	202845082	1909	1904	1909	1904	17
429	20240816	132100	202812704	1909	1909	1909	1909	1
430	20240816	132000	202810795	1909	1904	1909	1904	253
431	20240816	131900	202328313	1909	1904	1909	1904	741
432	20240816	131800	200917434	1909	1905	1909	1904	151
433	20240816	131700	200629890	1909	1905	1909	1905	17
434	20240816	131600	200597497	1909	1909	1909	1909	1
435	20240816	131500	200595588	1909	1909	1909	1905	59
436	20240816	131400	200483181	1905	1905	1905	1905	81
437	20240816	131300	200328876	1909	1909	1909	1909	16
438	20240816	131200	200298332	1905	1904	1909	1904	516
439	20240816	131100	199315350	1905	1904	1905	1904	388
440	20240816	131000	198576571	1905	1905	1905	1904	161
441	20240816	130900	198269965	1905	1904	1905	1904	151
442	20240816	130800	197982460	1905	1905	1905	1905	31
443	20240816	130700	197923405	1904	1904	1905	1904	16
444	20240816	130600	197892940	1905	1904	1905	1904	375
445	20240816	130500	197178890	1905	1905	1905	1904	101
446	20240816	130400	196986584	1905	1904	1905	1904	739
447	20240816	130300	195579527	1905	1905	1905	1905	1
448	20240816	130200	195577622	1904	1904	1905	1904	442
449	20240816	130100	194736052	1905	1904	1909	1904	640
450	20240816	130000	193517486	1909	1909	1909	1905	52
451	20240816	125900	193418418	1909	1909	1909	1909	1
452	20240816	125800	193416509	1904	1904	1909	1904	1767
453	20240816	125700	190052136	1909	1904	1909	1904	17
454	20240816	125600	190019758	1909	1905	1909	1904	1270
455	20240816	125500	187600972	1909	1909	1909	1905	144
456	20240816	125400	187326472	1909	1904	1909	1904	2
457	20240816	125300	187322659	1909	1909	1909	1909	1
458	20240816	125200	187320750	1903	1903	1909	1903	167
459	20240816	125100	187002943	1909	1909	1909	1909	0
460	20240816	125000	187002943	1909	1909	1909	1903	101
461	20240816	124900	186810728	1909	1909	1909	1909	0
462	20240816	124800	186810728	1909	1909	1909	1909	1
463	20240816	124700	186808819	1903	1903	1909	1903	16
464	20240816	124600	186778365	1909	1909	1909	1909	0
465	20240816	124500	186778365	1909	1903	1909	1903	100
466	20240816	124400	186588059	1909	1909	1909	1909	1
467	20240816	124300	186586150	1909	1909	1909	1903	183
468	20240816	124200	186237373	1906	1904	1909	1904	16
469	20240816	124100	186206878	1909	1909	1909	1909	3
470	20240816	124000	186201151	1909	1904	1909	1904	100
471	20240816	123900	186010746	1909	1909	1909	1909	1
472	20240816	123800	186008837	1909	1909	1909	1909	0
473	20240816	123700	186008837	1909	1904	1909	1904	38
474	20240816	123600	185936475	1910	1910	1910	1910	0
475	20240816	123500	185936475	1910	1904	1910	1903	251
476	20240816	123400	185458813	1910	1910	1910	1910	1
477	20240816	123300	185456903	1910	1910	1910	1910	0
478	20240816	123200	185456903	1910	1904	1910	1903	16
479	20240816	123100	185426440	1910	1905	1910	1903	1397
480	20240816	123000	182767939	1910	1910	1910	1904	3
481	20240816	122900	182762215	1909	1909	1909	1909	10
482	20240816	122800	182743125	1903	1903	1903	1903	0
483	20240816	122700	182743125	1903	1904	1904	1903	14
484	20240816	122600	182716482	1911	1903	1911	1903	152
485	20240816	122500	182427218	1912	1904	1912	1904	2
486	20240816	122400	182423402	1913	1913	1913	1913	1
487	20240816	122300	182421489	1913	1904	1913	1903	179
488	20240816	122200	182080841	1903	1904	1913	1903	271
489	20240816	122100	181565081	1914	1915	1915	1904	71
490	20240816	122000	181429794	1907	1908	1909	1907	2784
491	20240816	121900	176115357	1909	1909	1909	1909	0
492	20240816	121800	176115357	1909	1909	1909	1909	1
493	20240816	121700	176113448	1909	1910	1916	1908	159
494	20240816	121600	175809912	1916	1916	1916	1916	0
495	20240816	121500	175809912	1916	1909	1916	1909	44
496	20240816	121400	175725909	1916	1916	1916	1916	0
497	20240816	121300	175725909	1916	1916	1916	1910	851
498	20240816	121200	174100487	1911	1915	1916	1910	1264
499	20240816	121100	171682836	1916	1915	1916	1914	703
500	20240816	121000	170337116	1916	1915	1916	1915	100
501	20240816	120900	170145517	1916	1917	1917	1915	555
502	20240816	120800	169082137	1923	1923	1923	1923	1
503	20240816	120700	169080214	1918	1925	1925	1918	24
504	20240816	120600	169034169	1919	1922	1922	1919	1115
505	20240816	120500	166892840	1925	1921	1925	1921	99
506	20240816	120400	166702657	1925	1925	1925	1925	0
507	20240816	120300	166702657	1925	1926	1926	1922	927
508	20240816	120200	164920956	1926	1922	1926	1922	17
509	20240816	120100	164888275	1926	1926	1926	1926	0
510	20240816	120000	164888275	1926	1922	1926	1922	250
511	20240816	115900	164407771	1926	1926	1926	1926	0
512	20240816	115800	164407771	1926	1926	1926	1926	1
513	20240816	115700	164405845	1922	1926	1926	1922	17
514	20240816	115600	164373163	1926	1926	1926	1926	0
515	20240816	115500	164373163	1926	1922	1926	1922	99
516	20240816	115400	164182881	1926	1922	1926	1922	12
517	20240816	115300	164159783	1926	1925	1926	1925	10
518	20240816	115200	164140526	1923	1922	1926	1922	79
519	20240816	115100	163988492	1926	1930	1930	1923	2656
520	20240816	115000	158868569	1930	1930	1934	1930	499
521	20240816	114900	157905495	1934	1934	1934	1934	1
522	20240816	114800	157903561	1930	1930	1930	1930	1
523	20240816	114700	157901631	1934	1934	1934	1929	18
524	20240816	114600	157866894	1934	1934	1934	1934	0
525	20240816	114500	157866894	1934	1929	1934	1929	99
526	20240816	114400	157675918	1934	1934	1934	1934	0
527	20240816	114300	157675918	1934	1929	1934	1929	154
528	20240816	114200	157378842	1929	1929	1934	1929	16
529	20240816	114100	157347973	1934	1934	1934	1934	1
530	20240816	114000	157346039	1930	1930	1930	1930	30
531	20240816	113900	157288139	1934	1934	1934	1934	0
532	20240816	113800	157288139	1934	1934	1934	1934	11
533	20240816	113700	157266865	1929	1931	1937	1929	1486
534	20240816	113600	154399368	1937	1937	1937	1937	1
535	20240816	113500	154397431	1937	1932	1937	1932	31
536	20240816	113400	154337534	1937	1932	1937	1931	152
537	20240816	113300	154044015	1937	1932	1937	1931	298
538	20240816	113200	153468426	1937	1932	1937	1931	34
539	20240816	113100	153402741	1932	1937	1937	1932	2
540	20240816	113000	153398872	1937	1931	1937	1931	16
541	20240816	112900	153367892	1941	1941	1941	1941	0
542	20240816	112800	153367892	1941	1941	1941	1941	0
543	20240816	112700	153367892	1941	1937	1947	1930	6095
544	20240816	112600	141597934	1949	1948	1950	1937	312
545	20240816	112500	140989699	1948	1935	1948	1935	205
546	20240816	112400	140592315	1948	1935	1948	1935	3025
547	20240816	112300	134699628	1950	1950	1950	1950	0
548	20240816	112200	134699628	1950	1950	1950	1950	0
549	20240816	112100	134699628	1950	1947	1950	1932	257
550	20240816	112000	134199301	1947	1947	1947	1947	0
551	20240816	111900	134199301	1947	1940	1947	1930	986
552	20240816	111800	132290583	1950	1940	1950	1940	318
553	20240816	111700	131673403	1941	1945	1950	1941	172
554	20240816	111600	131339014	1950	1950	1950	1950	1
555	20240816	111500	131337064	1950	1942	1950	1942	13
556	20240816	111400	131311792	1950	1949	1950	1949	174
557	20240816	111300	130972569	1941	1941	1941	1941	0
558	20240816	111200	130972569	1941	1949	1949	1941	2
559	20240816	111100	130968679	1941	1941	1941	1941	1
560	20240816	111000	130966738	1944	1940	1944	1940	128
561	20240816	110900	130718298	1940	1940	1940	1940	1
562	20240816	110800	130716358	1940	1940	1940	1940	151
563	20240816	110700	130423418	1941	1949	1949	1941	3
564	20240816	110600	130417587	1941	1949	1949	1941	2
565	20240816	110500	130413697	1941	1941	1941	1941	1
566	20240816	110400	130411756	1940	1940	1940	1940	0
567	20240816	110300	130411756	1940	1949	1949	1940	2
568	20240816	110200	130407867	1940	1949	1949	1940	14
569	20240816	110100	130380698	1940	1949	1949	1940	3
570	20240816	110000	130374869	1949	1941	1949	1940	146
571	20240816	105900	130091610	1949	1942	1949	1941	152
572	20240816	105800	129796569	1950	1943	1950	1943	11
573	20240816	105700	129775135	1942	1941	1949	1941	4
574	20240816	105600	129767361	1950	1940	1950	1940	303
575	20240816	105500	129178309	1940	1942	1949	1940	22
576	20240816	105400	129135616	1949	1942	1949	1942	26
577	20240816	105300	129085117	1942	1942	1942	1942	0
578	20240816	105200	129085117	1942	1940	1942	1940	49
579	20240816	105100	128990050	1940	1941	1942	1940	153
580	20240816	105000	128693224	1941	1942	1950	1941	133
581	20240816	104900	128434848	1950	1950	1950	1950	0
582	20240816	104800	128434848	1950	1950	1950	1950	0
583	20240816	104700	128434848	1950	1942	1950	1942	102
584	20240816	104600	128235964	1950	1948	1950	1943	484
585	20240816	104500	127294886	1948	1944	1948	1944	32
586	20240816	104400	127232674	1948	1948	1948	1948	0
587	20240816	104300	127232674	1948	1945	1948	1940	1757
588	20240816	104200	123815900	1942	1940	1945	1940	294
589	20240816	104100	123245255	1938	1942	1942	1938	1327
590	20240816	104000	120670977	1945	1950	1950	1943	1056
591	20240816	103900	118617184	1950	1950	1950	1950	0
592	20240816	103800	118617184	1950	1951	1951	1946	5
593	20240816	103700	118607435	1946	1945	1946	1945	56
594	20240816	103600	118498461	1946	1946	1946	1945	300
595	20240816	103500	117914861	1945	1951	1951	1945	53
596	20240816	103400	117811719	1951	1951	1951	1951	1
597	20240816	103300	117809768	1945	1950	1951	1945	2280
598	20240816	103200	113369424	1948	1948	1951	1948	16
599	20240816	103100	113338253	1951	1951	1951	1948	2547
600	20240816	103000	108372736	1953	1954	1954	1951	1952
601	20240816	102900	104563113	1957	1957	1957	1957	0
602	20240816	102800	104563113	1957	1957	1957	1957	10
603	20240816	102700	104543543	1955	1956	1957	1955	767
604	20240816	102600	103044050	1957	1957	1957	1957	1
605	20240816	102500	103042093	1961	1959	1961	1955	429
606	20240816	102400	102202377	1961	1959	1961	1959	3
607	20240816	102300	102196498	1961	1961	1961	1961	0
608	20240816	102200	102196498	1961	1958	1961	1958	157
609	20240816	102100	101888929	1959	1961	1961	1958	179
610	20240816	102000	101538392	1961	1961	1961	1959	15
611	20240816	101900	101508979	1961	1961	1961	1961	1
612	20240816	101800	101507018	1958	1961	1961	1958	3
613	20240816	101700	101501141	1960	1960	1961	1960	993
614	20240816	101600	99554859	1961	1960	1964	1960	1715
615	20240816	101500	96192125	1964	1961	1964	1960	600
616	20240816	101400	95014122	1961	1959	1961	1959	304
617	20240816	101300	94418291	1960	1955	1960	1953	1310
618	20240816	101200	91856140	1955	1970	1970	1955	12308
619	20240816	101100	67664486	1971	1974	1974	1971	4827
620	20240816	101000	58142700	1986	1974	1986	1974	98
621	20240816	100900	57949236	1974	1974	1974	1974	0
622	20240816	100800	57949236	1974	1974	1974	1974	179
623	20240816	100700	57595890	1973	1973	1974	1973	312
624	20240816	100600	56980313	1973	1973	1973	1973	0
625	20240816	100500	56980313	1973	1973	1973	1973	97
626	20240816	100400	56788932	1973	1973	1973	1973	179
627	20240816	100300	56435765	1974	1974	1974	1974	102
628	20240816	100200	56234417	1973	1974	1974	1973	59
629	20240816	100100	56117966	1973	1973	1973	1973	0
630	20240816	100000	56117966	1973	1974	1974	1973	188
631	20240816	095900	55747033	1987	1975	1987	1974	152
632	20240816	095800	55446951	1975	1975	1975	1975	0
633	20240816	095700	55446951	1975	1975	1975	1974	254
634	20240816	095600	54945447	1975	1976	1976	1975	75
635	20240816	095500	54797319	1976	1977	1987	1976	6
636	20240816	095400	54785449	1987	1987	1987	1987	30
637	20240816	095300	54725839	1987	1987	1987	1987	1
638	20240816	095200	54723852	1975	1974	1987	1973	328
639	20240816	095100	54076295	1987	1987	1987	1987	1
640	20240816	095000	54074308	1973	1975	1975	1973	437
641	20240816	094900	53211833	1987	1987	1987	1987	0
642	20240816	094800	53211833	1987	1987	1987	1987	1
643	20240816	094700	53209846	1974	1974	1987	1974	160
644	20240816	094600	52893993	1973	1974	1974	1973	187
645	20240816	094500	52525028	1974	1974	1974	1974	1
646	20240816	094400	52523054	1987	1975	1987	1974	3
647	20240816	094300	52517118	1975	1975	1987	1973	385
648	20240816	094200	51757105	1975	1987	1987	1974	203
649	20240816	094100	51356282	1973	1974	1974	1973	249
650	20240816	094000	50865003	1987	1987	1987	1987	0
651	20240816	093900	50865003	1987	1975	1987	1973	348
652	20240816	093800	50178072	1988	1976	1988	1976	176
653	20240816	093700	49830284	1973	1973	1976	1973	412
654	20240816	093600	49017405	1976	1973	1976	1973	188
655	20240816	093500	48646478	1976	1973	1976	1973	3
656	20240816	093400	48640556	1976	1976	1976	1976	1
657	20240816	093300	48638580	1972	1973	1975	1972	294
658	20240816	093200	48058374	1975	1976	1985	1975	176
659	20240816	093100	47709263	1985	1985	1985	1985	0
660	20240816	093000	47709263	1985	1973	1985	1973	2
661	20240816	092900	47705305	1984	1975	1984	1974	259
662	20240816	092800	47193176	1984	1972	1984	1972	147
663	20240816	092700	46903280	1972	1972	1984	1972	16
664	20240816	092600	46871716	1972	1972	1972	1972	187
665	20240816	092500	46502952	1985	1985	1985	1985	0
666	20240816	092400	46502952	1985	1972	1988	1972	522
667	20240816	092300	45473146	1972	1989	1989	1972	266
668	20240816	092200	44948560	1972	1974	1989	1972	348
669	20240816	092100	44262068	1975	1975	1981	1975	662
670	20240816	092000	42954611	1975	1975	1975	1971	2650
671	20240816	091900	37728320	1975	1972	1975	1970	1569
672	20240816	091800	34636719	1973	1973	1973	1973	40
673	20240816	091700	34557799	1973	1975	1975	1973	98
674	20240816	091600	34364326	1976	1976	1976	1975	23
675	20240816	091500	34318880	1976	1981	1981	1976	667
676	20240816	091400	32998829	1981	1977	1981	1977	19
677	20240816	091300	32961262	1981	1980	1981	1980	2128
678	20240816	091200	28747679	1975	1982	1994	1975	2110
679	20240816	091100	24569201	1982	1994	1994	1982	2271
680	20240816	091000	20068067	1982	1982	1994	1982	42
681	20240816	090900	19984811	1982	1982	1982	1982	14
682	20240816	090800	19957063	1981	1982	1982	1981	332
683	20240816	090700	19299227	1982	1981	1982	1980	164
684	20240816	090600	18974429	1998	1998	1998	1998	1
685	20240816	090500	18972431	1979	1978	1980	1978	433
686	20240816	090400	18115566	1970	1970	1970	1970	0
687	20240816	090300	18115566	1970	1991	1991	1970	1479
688	20240816	090200	15183140	2005	1988	2005	1987	1168
689	20240816	090100	12852232	1998	1978	1998	1978	1273
690	20240816	090000	10317116	1977	1967	1977	1967	5245