KissMeData/344860/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	211100	66980796	1938	1938	1938	1938	528
3	20240816	211000	66980796	1938	1938	1938	1938	0
4	20240816	210900	66980796	1938	1938	1938	1938	0
5	20240816	210800	66980796	1938	1938	1938	1938	0
6	20240816	210700	66980796	1938	1938	1938	1938	0
7	20240816	210600	66980796	1938	1938	1938	1938	0
8	20240816	210500	66980796	1938	1938	1938	1938	0
9	20240816	210400	66980796	1938	1938	1938	1938	0
10	20240816	210300	66980796	1938	1938	1938	1938	0
11	20240816	210200	66980796	1938	1938	1938	1938	0
12	20240816	210100	66980796	1938	1938	1938	1938	0
13	20240816	210000	66980796	1938	1938	1938	1938	0
14	20240816	205900	66980796	1938	1938	1938	1938	0
15	20240816	205800	66980796	1938	1938	1938	1938	0
16	20240816	205700	66980796	1938	1938	1938	1938	0
17	20240816	205600	66980796	1938	1938	1938	1938	0
18	20240816	205500	66980796	1938	1938	1938	1938	0
19	20240816	205400	66980796	1938	1938	1938	1938	0
20	20240816	205300	66980796	1938	1938	1938	1938	0
21	20240816	205200	66980796	1938	1938	1938	1938	0
22	20240816	205100	66980796	1938	1938	1938	1938	0
23	20240816	205000	66980796	1938	1938	1938	1938	0
24	20240816	204900	66980796	1938	1938	1938	1938	0
25	20240816	204800	66980796	1938	1938	1938	1938	0
26	20240816	204700	66980796	1938	1938	1938	1938	0
27	20240816	204600	66980796	1938	1938	1938	1938	0
28	20240816	204500	66980796	1938	1938	1938	1938	0
29	20240816	204400	66980796	1938	1938	1938	1938	0
30	20240816	204300	66980796	1938	1938	1938	1938	0
31	20240816	204200	66980796	1938	1938	1938	1938	0
32	20240816	204100	66980796	1938	1938	1938	1938	528
33	20240816	204000	66980796	1938	1938	1938	1938	0
34	20240816	203900	66980796	1938	1938	1938	1938	0
35	20240816	203800	66980796	1938	1938	1938	1938	0
36	20240816	203700	66980796	1938	1938	1938	1938	0
37	20240816	203600	66980796	1938	1938	1938	1938	0
38	20240816	203500	66980796	1938	1938	1938	1938	0
39	20240816	203400	66980796	1938	1938	1938	1938	0
40	20240816	203300	66980796	1938	1938	1938	1938	0
41	20240816	203200	66980796	1938	1938	1938	1938	0
42	20240816	203100	66980796	1938	1938	1938	1938	0
43	20240816	203000	66980796	1938	1938	1938	1938	0
44	20240816	202900	66980796	1938	1938	1938	1938	0
45	20240816	202800	66980796	1938	1938	1938	1938	0
46	20240816	202700	66980796	1938	1938	1938	1938	0
47	20240816	202600	66980796	1938	1938	1938	1938	0
48	20240816	202500	66980796	1938	1938	1938	1938	0
49	20240816	202400	66980796	1938	1938	1938	1938	0
50	20240816	202300	66980796	1938	1938	1938	1938	0
51	20240816	202200	66980796	1938	1938	1938	1938	0
52	20240816	202100	66980796	1938	1938	1938	1938	0
53	20240816	202000	66980796	1938	1938	1938	1938	0
54	20240816	201900	66980796	1938	1938	1938	1938	0
55	20240816	201800	66980796	1938	1938	1938	1938	0
56	20240816	201700	66980796	1938	1938	1938	1938	0
57	20240816	201600	66980796	1938	1938	1938	1938	0
58	20240816	201500	66980796	1938	1938	1938	1938	0
59	20240816	201400	66980796	1938	1938	1938	1938	0
60	20240816	201300	66980796	1938	1938	1938	1938	0
61	20240816	201200	66980796	1938	1938	1938	1938	0
62	20240816	201100	66980796	1938	1938	1938	1938	528
63	20240816	201000	66980796	1938	1938	1938	1938	0
64	20240816	200900	66980796	1938	1938	1938	1938	0
65	20240816	200800	66980796	1938	1938	1938	1938	0
66	20240816	200700	66980796	1938	1938	1938	1938	0
67	20240816	200600	66980796	1938	1938	1938	1938	0
68	20240816	200500	66980796	1938	1938	1938	1938	0
69	20240816	200400	66980796	1938	1938	1938	1938	0
70	20240816	200300	66980796	1938	1938	1938	1938	0
71	20240816	200200	66980796	1938	1938	1938	1938	0
72	20240816	200100	66980796	1938	1938	1938	1938	0
73	20240816	200000	66980796	1938	1938	1938	1938	0
74	20240816	195900	66980796	1938	1938	1938	1938	0
75	20240816	195800	66980796	1938	1938	1938	1938	0
76	20240816	195700	66980796	1938	1938	1938	1938	0
77	20240816	195600	66980796	1938	1938	1938	1938	0
78	20240816	195500	66980796	1938	1938	1938	1938	0
79	20240816	195400	66980796	1938	1938	1938	1938	0
80	20240816	195300	66980796	1938	1938	1938	1938	0
81	20240816	195200	66980796	1938	1938	1938	1938	0
82	20240816	195100	66980796	1938	1938	1938	1938	0
83	20240816	195000	66980796	1938	1938	1938	1938	0
84	20240816	194900	66980796	1938	1938	1938	1938	0
85	20240816	194800	66980796	1938	1938	1938	1938	0
86	20240816	194700	66980796	1938	1938	1938	1938	0
87	20240816	194600	66980796	1938	1938	1938	1938	0
88	20240816	194500	66980796	1938	1938	1938	1938	0
89	20240816	194400	66980796	1938	1938	1938	1938	0
90	20240816	194300	66980796	1938	1938	1938	1938	0
91	20240816	194200	66980796	1938	1938	1938	1938	0
92	20240816	194100	66980796	1938	1938	1938	1938	528
93	20240816	194000	66980796	1938	1938	1938	1938	0
94	20240816	193900	66980796	1938	1938	1938	1938	0
95	20240816	193800	66980796	1938	1938	1938	1938	0
96	20240816	193700	66980796	1938	1938	1938	1938	0
97	20240816	193600	66980796	1938	1938	1938	1938	0
98	20240816	193500	66980796	1938	1938	1938	1938	0
99	20240816	193400	66980796	1938	1938	1938	1938	0
100	20240816	193300	66980796	1938	1938	1938	1938	0
101	20240816	193200	66980796	1938	1938	1938	1938	0
102	20240816	193100	66980796	1938	1938	1938	1938	0
103	20240816	193000	66980796	1938	1938	1938	1938	0
104	20240816	192900	66980796	1938	1938	1938	1938	0
105	20240816	192800	66980796	1938	1938	1938	1938	0
106	20240816	192700	66980796	1938	1938	1938	1938	0
107	20240816	192600	66980796	1938	1938	1938	1938	0
108	20240816	192500	66980796	1938	1938	1938	1938	0
109	20240816	192400	66980796	1938	1938	1938	1938	0
110	20240816	192300	66980796	1938	1938	1938	1938	0
111	20240816	192200	66980796	1938	1938	1938	1938	0
112	20240816	192100	66980796	1938	1938	1938	1938	0
113	20240816	192000	66980796	1938	1938	1938	1938	0
114	20240816	191900	66980796	1938	1938	1938	1938	0
115	20240816	191800	66980796	1938	1938	1938	1938	0
116	20240816	191700	66980796	1938	1938	1938	1938	0
117	20240816	191600	66980796	1938	1938	1938	1938	0
118	20240816	191500	66980796	1938	1938	1938	1938	0
119	20240816	191400	66980796	1938	1938	1938	1938	0
120	20240816	191300	66980796	1938	1938	1938	1938	0
121	20240816	191200	66980796	1938	1938	1938	1938	0
122	20240816	191100	66980796	1938	1938	1938	1938	528
123	20240816	191000	66980796	1938	1938	1938	1938	0
124	20240816	190900	66980796	1938	1938	1938	1938	0
125	20240816	190800	66980796	1938	1938	1938	1938	0
126	20240816	190700	66980796	1938	1938	1938	1938	0
127	20240816	190600	66980796	1938	1938	1938	1938	0
128	20240816	190500	66980796	1938	1938	1938	1938	0
129	20240816	190400	66980796	1938	1938	1938	1938	0
130	20240816	190300	66980796	1938	1938	1938	1938	0
131	20240816	190200	66980796	1938	1938	1938	1938	0
132	20240816	190100	66980796	1938	1938	1938	1938	0
133	20240816	190000	66980796	1938	1938	1938	1938	0
134	20240816	185900	66980796	1938	1938	1938	1938	0
135	20240816	185800	66980796	1938	1938	1938	1938	0
136	20240816	185700	66980796	1938	1938	1938	1938	0
137	20240816	185600	66980796	1938	1938	1938	1938	0
138	20240816	185500	66980796	1938	1938	1938	1938	0
139	20240816	185400	66980796	1938	1938	1938	1938	0
140	20240816	185300	66980796	1938	1938	1938	1938	0
141	20240816	185200	66980796	1938	1938	1938	1938	0
142	20240816	185100	66980796	1938	1938	1938	1938	0
143	20240816	185000	66980796	1938	1938	1938	1938	0
144	20240816	184900	66980796	1938	1938	1938	1938	0
145	20240816	184800	66980796	1938	1938	1938	1938	0
146	20240816	184700	66980796	1938	1938	1938	1938	0
147	20240816	184600	66980796	1938	1938	1938	1938	0
148	20240816	184500	66980796	1938	1938	1938	1938	0
149	20240816	184400	66980796	1938	1938	1938	1938	0
150	20240816	184300	66980796	1938	1938	1938	1938	0
151	20240816	184200	66980796	1938	1938	1938	1938	0
152	20240816	184100	66980796	1938	1938	1938	1938	528
153	20240816	184000	66980796	1938	1938	1938	1938	0
154	20240816	183900	66980796	1938	1938	1938	1938	0
155	20240816	183800	66980796	1938	1938	1938	1938	0
156	20240816	183700	66980796	1938	1938	1938	1938	0
157	20240816	183600	66980796	1938	1938	1938	1938	0
158	20240816	183500	66980796	1938	1938	1938	1938	0
159	20240816	183400	66980796	1938	1938	1938	1938	0
160	20240816	183300	66980796	1938	1938	1938	1938	0
161	20240816	183200	66980796	1938	1938	1938	1938	0
162	20240816	183100	66980796	1938	1938	1938	1938	0
163	20240816	183000	66980796	1938	1938	1938	1938	0
164	20240816	182900	66980796	1938	1938	1938	1938	0
165	20240816	182800	66980796	1938	1938	1938	1938	0
166	20240816	182700	66980796	1938	1938	1938	1938	0
167	20240816	182600	66980796	1938	1938	1938	1938	0
168	20240816	182500	66980796	1938	1938	1938	1938	0
169	20240816	182400	66980796	1938	1938	1938	1938	0
170	20240816	182300	66980796	1938	1938	1938	1938	0
171	20240816	182200	66980796	1938	1938	1938	1938	0
172	20240816	182100	66980796	1938	1938	1938	1938	0
173	20240816	182000	66980796	1938	1938	1938	1938	0
174	20240816	181900	66980796	1938	1938	1938	1938	0
175	20240816	181800	66980796	1938	1938	1938	1938	0
176	20240816	181700	66980796	1938	1938	1938	1938	0
177	20240816	181600	66980796	1938	1938	1938	1938	0
178	20240816	181500	66980796	1938	1938	1938	1938	0
179	20240816	181400	66980796	1938	1938	1938	1938	0
180	20240816	181300	66980796	1938	1938	1938	1938	0
181	20240816	181200	66980796	1938	1938	1938	1938	0
182	20240816	181100	66980796	1938	1938	1938	1938	528
183	20240816	181000	66980796	1938	1938	1938	1938	0
184	20240816	180900	66980796	1938	1938	1938	1938	0
185	20240816	180800	66980796	1938	1938	1938	1938	0
186	20240816	180700	66980796	1938	1938	1938	1938	0
187	20240816	180600	66980796	1938	1938	1938	1938	0
188	20240816	180500	66980796	1938	1938	1938	1938	0
189	20240816	180400	66980796	1938	1938	1938	1938	0
190	20240816	180300	66980796	1938	1938	1938	1938	0
191	20240816	180200	66980796	1938	1938	1938	1938	0
192	20240816	180100	66980796	1938	1938	1938	1938	0
193	20240816	180000	66980796	1938	1938	1938	1938	0
194	20240816	175900	66980796	1938	1938	1938	1938	0
195	20240816	175800	66980796	1938	1938	1938	1938	0
196	20240816	175700	66980796	1938	1938	1938	1938	0
197	20240816	175600	66980796	1938	1938	1938	1938	0
198	20240816	175500	66980796	1938	1938	1938	1938	0
199	20240816	175400	66980796	1938	1938	1938	1938	0
200	20240816	175300	66980796	1938	1938	1938	1938	0
201	20240816	175200	66980796	1938	1938	1938	1938	0
202	20240816	175100	66980796	1938	1938	1938	1938	0
203	20240816	175000	66980796	1938	1938	1938	1938	0
204	20240816	174900	66980796	1938	1938	1938	1938	0
205	20240816	174800	66980796	1938	1938	1938	1938	0
206	20240816	174700	66980796	1938	1938	1938	1938	0
207	20240816	174600	66980796	1938	1938	1938	1938	0
208	20240816	174500	66980796	1938	1938	1938	1938	0
209	20240816	174400	66980796	1938	1938	1938	1938	0
210	20240816	174300	66980796	1938	1938	1938	1938	0
211	20240816	174200	66980796	1938	1938	1938	1938	0
212	20240816	174100	66980796	1938	1938	1938	1938	528
213	20240816	174000	66980796	1938	1938	1938	1938	0
214	20240816	173900	66980796	1938	1938	1938	1938	0
215	20240816	173800	66980796	1938	1938	1938	1938	0
216	20240816	173700	66980796	1938	1938	1938	1938	0
217	20240816	173600	66980796	1938	1938	1938	1938	0
218	20240816	173500	66980796	1938	1938	1938	1938	0
219	20240816	173400	66980796	1938	1938	1938	1938	0
220	20240816	173300	66980796	1938	1938	1938	1938	0
221	20240816	173200	66980796	1938	1938	1938	1938	0
222	20240816	173100	66980796	1938	1938	1938	1938	0
223	20240816	173000	66980796	1938	1938	1938	1938	0
224	20240816	172900	66980796	1938	1938	1938	1938	0
225	20240816	172800	66980796	1938	1938	1938	1938	0
226	20240816	172700	66980796	1938	1938	1938	1938	0
227	20240816	172600	66980796	1938	1938	1938	1938	0
228	20240816	172500	66980796	1938	1938	1938	1938	0
229	20240816	172400	66980796	1938	1938	1938	1938	0
230	20240816	172300	66980796	1938	1938	1938	1938	0
231	20240816	172200	66980796	1938	1938	1938	1938	0
232	20240816	172100	66980796	1938	1938	1938	1938	0
233	20240816	172000	66980796	1938	1938	1938	1938	0
234	20240816	171900	66980796	1938	1938	1938	1938	0
235	20240816	171800	66980796	1938	1938	1938	1938	0
236	20240816	171700	66980796	1938	1938	1938	1938	0
237	20240816	171600	66980796	1938	1938	1938	1938	0
238	20240816	171500	66980796	1938	1938	1938	1938	0
239	20240816	171400	66980796	1938	1938	1938	1938	0
240	20240816	171300	66980796	1938	1938	1938	1938	0
241	20240816	171200	66980796	1938	1938	1938	1938	0
242	20240816	171100	66980796	1938	1938	1938	1938	528
243	20240816	171000	66980796	1938	1938	1938	1938	0
244	20240816	170900	66980796	1938	1938	1938	1938	0
245	20240816	170800	66980796	1938	1938	1938	1938	0
246	20240816	170700	66980796	1938	1938	1938	1938	0
247	20240816	170600	66980796	1938	1938	1938	1938	0
248	20240816	170500	66980796	1938	1938	1938	1938	0
249	20240816	170400	66980796	1938	1938	1938	1938	0
250	20240816	170300	66980796	1938	1938	1938	1938	0
251	20240816	170200	66980796	1938	1938	1938	1938	0
252	20240816	170100	66980796	1938	1938	1938	1938	0
253	20240816	170000	66980796	1938	1938	1938	1938	0
254	20240816	165900	66980796	1938	1938	1938	1938	0
255	20240816	165800	66980796	1938	1938	1938	1938	0
256	20240816	165700	66980796	1938	1938	1938	1938	0
257	20240816	165600	66980796	1938	1938	1938	1938	0
258	20240816	165500	66980796	1938	1938	1938	1938	0
259	20240816	165400	66980796	1938	1938	1938	1938	0
260	20240816	165300	66980796	1938	1938	1938	1938	0
261	20240816	165200	66980796	1938	1938	1938	1938	0
262	20240816	165100	66980796	1938	1938	1938	1938	0
263	20240816	165000	66980796	1938	1938	1938	1938	0
264	20240816	164900	66980796	1938	1938	1938	1938	0
265	20240816	164800	66980796	1938	1938	1938	1938	0
266	20240816	164700	66980796	1938	1938	1938	1938	0
267	20240816	164600	66980796	1938	1938	1938	1938	0
268	20240816	164500	66980796	1938	1938	1938	1938	0
269	20240816	164400	66980796	1938	1938	1938	1938	0
270	20240816	164300	66980796	1938	1938	1938	1938	0
271	20240816	164200	66980796	1938	1938	1938	1938	0
272	20240816	164100	66980796	1938	1938	1938	1938	528
273	20240816	164000	66980796	1938	1938	1938	1938	0
274	20240816	163900	66980796	1938	1938	1938	1938	0
275	20240816	163800	66980796	1938	1938	1938	1938	0
276	20240816	163700	66980796	1938	1938	1938	1938	0
277	20240816	163600	66980796	1938	1938	1938	1938	0
278	20240816	163500	66980796	1938	1938	1938	1938	0
279	20240816	163400	66980796	1938	1938	1938	1938	0
280	20240816	163300	66980796	1938	1938	1938	1938	0
281	20240816	163200	66980796	1938	1938	1938	1938	0
282	20240816	163100	66980796	1938	1938	1938	1938	0
283	20240816	163000	66980796	1938	1938	1938	1938	0
284	20240816	162900	66980796	1938	1938	1938	1938	0
285	20240816	162800	66980796	1938	1938	1938	1938	0
286	20240816	162700	66980796	1938	1938	1938	1938	0
287	20240816	162600	66980796	1938	1938	1938	1938	0
288	20240816	162500	66980796	1938	1938	1938	1938	0
289	20240816	162400	66980796	1938	1938	1938	1938	0
290	20240816	162300	66980796	1938	1938	1938	1938	0
291	20240816	162200	66980796	1938	1938	1938	1938	0
292	20240816	162100	66980796	1938	1938	1938	1938	0
293	20240816	162000	66980796	1938	1938	1938	1938	0
294	20240816	161900	66980796	1938	1938	1938	1938	0
295	20240816	161800	66980796	1938	1938	1938	1938	0
296	20240816	161700	66980796	1938	1938	1938	1938	0
297	20240816	161600	66980796	1938	1938	1938	1938	0
298	20240816	161500	66980796	1938	1938	1938	1938	0
299	20240816	161400	66980796	1938	1938	1938	1938	0
300	20240816	161300	66980796	1938	1938	1938	1938	0
301	20240816	161200	66980796	1938	1938	1938	1938	0
302	20240816	161100	66980796	1938	1938	1938	1938	528
303	20240816	161000	66980796	1938	1938	1938	1938	0
304	20240816	160900	66980796	1938	1938	1938	1938	0
305	20240816	160800	66980796	1938	1938	1938	1938	0
306	20240816	160700	66980796	1938	1938	1938	1938	0
307	20240816	160600	66980796	1938	1938	1938	1938	0
308	20240816	160500	66980796	1938	1938	1938	1938	0
309	20240816	160400	66980796	1938	1938	1938	1938	0
310	20240816	160300	66980796	1938	1938	1938	1938	0
311	20240816	160200	66980796	1938	1938	1938	1938	0
312	20240816	160100	66980796	1938	1938	1938	1938	0
313	20240816	160000	66980796	1938	1938	1938	1938	0
314	20240816	155900	66980796	1938	1938	1938	1938	0
315	20240816	155800	66980796	1938	1938	1938	1938	0
316	20240816	155700	66980796	1938	1938	1938	1938	0
317	20240816	155600	66980796	1938	1938	1938	1938	0
318	20240816	155500	66980796	1938	1938	1938	1938	0
319	20240816	155400	66980796	1938	1938	1938	1938	0
320	20240816	155300	66980796	1938	1938	1938	1938	0
321	20240816	155200	66980796	1938	1938	1938	1938	0
322	20240816	155100	66980796	1938	1938	1938	1938	0
323	20240816	155000	66980796	1938	1938	1938	1938	0
324	20240816	154900	66980796	1938	1938	1938	1938	0
325	20240816	154800	66980796	1938	1938	1938	1938	0
326	20240816	154700	66980796	1938	1938	1938	1938	0
327	20240816	154600	66980796	1938	1938	1938	1938	0
328	20240816	154500	66980796	1938	1938	1938	1938	0
329	20240816	154400	66980796	1938	1938	1938	1938	0
330	20240816	154300	66980796	1938	1938	1938	1938	0
331	20240816	154200	66980796	1938	1938	1938	1938	0
332	20240816	154100	66980796	1938	1938	1938	1938	528
333	20240816	154000	66980796	1938	1938	1938	1938	0
334	20240816	153900	66980796	1938	1938	1938	1938	0
335	20240816	153800	66980796	1938	1938	1938	1938	0
336	20240816	153700	66980796	1938	1938	1938	1938	0
337	20240816	153600	66980796	1938	1938	1938	1938	0
338	20240816	153500	66980796	1938	1938	1938	1938	0
339	20240816	153400	66980796	1938	1938	1938	1938	0
340	20240816	153300	66980796	1938	1938	1938	1938	0
341	20240816	153200	66980796	1938	1938	1938	1938	0
342	20240816	153100	66980796	1938	1938	1938	1938	0
343	20240816	153000	66980796	1938	1938	1938	1938	528
344	20240816	152900	65957532	1942	1942	1942	1942	0
345	20240816	152800	65957532	1942	1942	1942	1942	0
346	20240816	152700	65957532	1942	1942	1942	1942	0
347	20240816	152600	65957532	1942	1942	1942	1942	0
348	20240816	152500	65957532	1942	1942	1942	1942	0
349	20240816	152400	65957532	1942	1942	1942	1942	0
350	20240816	152300	65957532	1942	1942	1942	1942	0
351	20240816	152200	65957532	1942	1942	1942	1942	0
352	20240816	152100	65957532	1942	1942	1942	1942	0
353	20240816	152000	65957532	1942	1942	1942	1942	0
354	20240816	151900	65957532	1942	1942	1942	1942	0
355	20240816	151800	65957532	1942	1944	1944	1942	19
356	20240816	151700	65920614	1954	1954	1954	1954	0
357	20240816	151600	65920614	1954	1954	1954	1954	0
358	20240816	151500	65920614	1954	1953	1954	1953	2012
359	20240816	151400	61989176	1954	1954	1954	1954	0
360	20240816	151300	61989176	1954	1954	1954	1954	0
361	20240816	151200	61989176	1954	1954	1954	1954	0
362	20240816	151100	61989176	1954	1943	1954	1943	4
363	20240816	151000	61981393	1940	1942	1942	1940	150
364	20240816	150900	61690364	1942	1942	1942	1942	0
365	20240816	150800	61690364	1942	1942	1942	1942	0
366	20240816	150700	61690364	1942	1942	1942	1942	0
367	20240816	150600	61690364	1942	1942	1942	1942	6
368	20240816	150500	61678712	1942	1942	1942	1942	0
369	20240816	150400	61678712	1942	1942	1942	1942	4
370	20240816	150300	61670944	1942	1942	1942	1942	0
371	20240816	150200	61670944	1942	1943	1943	1942	4
372	20240816	150100	61663173	1943	1943	1943	1943	491
373	20240816	150000	60709160	1943	1943	1943	1943	0
374	20240816	145900	60709160	1943	1943	1943	1943	0
375	20240816	145800	60709160	1943	1943	1943	1943	0
376	20240816	145700	60709160	1943	1946	1946	1943	300
377	20240816	145600	60126253	1948	1948	1948	1948	0
378	20240816	145500	60126253	1948	1948	1948	1948	0
379	20240816	145400	60126253	1948	1948	1948	1948	0
380	20240816	145300	60126253	1948	1948	1948	1948	0
381	20240816	145200	60126253	1948	1948	1948	1948	0
382	20240816	145100	60126253	1948	1948	1948	1948	0
383	20240816	145000	60126253	1948	1948	1948	1948	0
384	20240816	144900	60126253	1948	1948	1948	1948	0
385	20240816	144800	60126253	1948	1948	1948	1948	0
386	20240816	144700	60126253	1948	1948	1948	1948	0
387	20240816	144600	60126253	1948	1948	1948	1948	0
388	20240816	144500	60126253	1948	1948	1948	1948	0
389	20240816	144400	60126253	1948	1948	1948	1948	0
390	20240816	144300	60126253	1948	1948	1948	1948	0
391	20240816	144200	60126253	1948	1948	1948	1948	0
392	20240816	144100	60126253	1948	1948	1948	1948	0
393	20240816	144000	60126253	1948	1948	1948	1948	0
394	20240816	143900	60126253	1948	1948	1948	1948	4613
395	20240816	143800	51140129	1955	1955	1955	1955	0
396	20240816	143700	51140129	1955	1955	1955	1955	0
397	20240816	143600	51140129	1955	1955	1955	1955	0
398	20240816	143500	51140129	1955	1955	1955	1955	716
399	20240816	143400	49740349	1948	1948	1948	1948	0
400	20240816	143300	49740349	1948	1950	1950	1948	880
401	20240816	143200	48025997	1955	1955	1955	1955	0
402	20240816	143100	48025997	1955	1955	1955	1955	0
403	20240816	143000	48025997	1955	1953	1955	1953	890
404	20240816	142900	46286997	1954	1954	1954	1954	0
405	20240816	142800	46286997	1954	1954	1954	1954	0
406	20240816	142700	46286997	1954	1954	1954	1954	0
407	20240816	142600	46286997	1954	1954	1954	1954	0
408	20240816	142500	46286997	1954	1954	1954	1954	0
409	20240816	142400	46286997	1954	1954	1954	1954	0
410	20240816	142300	46286997	1954	1954	1954	1954	0
411	20240816	142200	46286997	1954	1954	1954	1954	0
412	20240816	142100	46286997	1954	1954	1954	1954	1
413	20240816	142000	46285043	1954	1954	1954	1954	0
414	20240816	141900	46285043	1954	1954	1954	1954	0
415	20240816	141800	46285043	1954	1954	1954	1954	47
416	20240816	141700	46193205	1955	1955	1955	1955	0
417	20240816	141600	46193205	1955	1955	1955	1955	0
418	20240816	141500	46193205	1955	1955	1955	1955	5
419	20240816	141400	46183430	1954	1954	1954	1954	0
420	20240816	141300	46183430	1954	1954	1954	1954	0
421	20240816	141200	46183430	1954	1954	1954	1954	0
422	20240816	141100	46183430	1954	1954	1954	1954	2
423	20240816	141000	46179522	1955	1955	1955	1955	18
424	20240816	140900	46144332	1954	1954	1954	1954	0
425	20240816	140800	46144332	1954	1954	1954	1954	0
426	20240816	140700	46144332	1954	1954	1954	1954	0
427	20240816	140600	46144332	1954	1954	1954	1954	0
428	20240816	140500	46144332	1954	1954	1954	1954	0
429	20240816	140400	46144332	1954	1954	1954	1954	0
430	20240816	140300	46144332	1954	1954	1954	1954	1
431	20240816	140200	46142378	1954	1954	1954	1954	4
432	20240816	140100	46134562	1954	1954	1954	1954	29
433	20240816	140000	46077896	1954	1954	1954	1954	0
434	20240816	135900	46077896	1954	1954	1954	1954	0
435	20240816	135800	46077896	1954	1954	1954	1954	0
436	20240816	135700	46077896	1954	1954	1954	1954	0
437	20240816	135600	46077896	1954	1954	1954	1954	0
438	20240816	135500	46077896	1954	1954	1954	1954	1
439	20240816	135400	46075942	1954	1954	1955	1954	19
440	20240816	135300	46038814	1954	1954	1954	1954	20
441	20240816	135200	45999734	1955	1954	1955	1954	258
442	20240816	135100	45495544	1954	1954	1954	1954	0
443	20240816	135000	45495544	1954	1954	1954	1954	0
444	20240816	134900	45495544	1954	1954	1954	1954	59
445	20240816	134800	45380258	1954	1954	1954	1954	0
446	20240816	134700	45380258	1954	1954	1954	1954	0
447	20240816	134600	45380258	1954	1954	1954	1954	11
448	20240816	134500	45358764	1955	1955	1955	1955	0
449	20240816	134400	45358764	1955	1955	1955	1955	0
450	20240816	134300	45358764	1955	1955	1955	1955	418
451	20240816	134200	44541574	1962	1962	1962	1962	0
452	20240816	134100	44541574	1962	1962	1962	1962	0
453	20240816	134000	44541574	1962	1962	1962	1962	0
454	20240816	133900	44541574	1962	1962	1962	1962	0
455	20240816	133800	44541574	1962	1962	1962	1962	0
456	20240816	133700	44541574	1962	1962	1962	1962	0
457	20240816	133600	44541574	1962	1962	1962	1962	0
458	20240816	133500	44541574	1962	1962	1962	1962	0
459	20240816	133400	44541574	1962	1962	1962	1962	0
460	20240816	133300	44541574	1962	1962	1962	1962	0
461	20240816	133200	44541574	1962	1962	1962	1962	0
462	20240816	133100	44541574	1962	1962	1962	1962	0
463	20240816	133000	44541574	1962	1962	1962	1962	0
464	20240816	132900	44541574	1962	1962	1962	1962	0
465	20240816	132800	44541574	1962	1962	1962	1962	0
466	20240816	132700	44541574	1962	1962	1962	1962	0
467	20240816	132600	44541574	1962	1962	1962	1962	0
468	20240816	132500	44541574	1962	1962	1962	1962	0
469	20240816	132400	44541574	1962	1962	1962	1962	0
470	20240816	132300	44541574	1962	1962	1962	1962	0
471	20240816	132200	44541574	1962	1962	1962	1962	0
472	20240816	132100	44541574	1962	1962	1962	1962	0
473	20240816	132000	44541574	1962	1962	1962	1962	0
474	20240816	131900	44541574	1962	1962	1962	1962	0
475	20240816	131800	44541574	1962	1962	1962	1962	0
476	20240816	131700	44541574	1962	1962	1962	1962	0
477	20240816	131600	44541574	1962	1962	1962	1962	0
478	20240816	131500	44541574	1962	1962	1962	1962	0
479	20240816	131400	44541574	1962	1962	1962	1962	0
480	20240816	131300	44541574	1962	1962	1962	1962	0
481	20240816	131200	44541574	1962	1962	1962	1962	0
482	20240816	131100	44541574	1962	1962	1962	1962	4
483	20240816	131000	44533726	1948	1948	1948	1948	0
484	20240816	130900	44533726	1948	1948	1948	1948	0
485	20240816	130800	44533726	1948	1950	1950	1948	1120
486	20240816	130700	42350496	1950	1950	1950	1950	0
487	20240816	130600	42350496	1950	1962	1962	1950	15
488	20240816	130500	42321078	1962	1962	1962	1962	0
489	20240816	130400	42321078	1962	1962	1962	1962	10
490	20240816	130300	42301458	1963	1963	1963	1963	0
491	20240816	130200	42301458	1963	1963	1963	1963	0
492	20240816	130100	42301458	1963	1963	1963	1963	0
493	20240816	130000	42301458	1963	1963	1963	1963	0
494	20240816	125900	42301458	1963	1963	1963	1963	0
495	20240816	125800	42301458	1963	1963	1963	1963	52
496	20240816	125700	42199382	1963	1963	1963	1963	0
497	20240816	125600	42199382	1963	1963	1963	1963	58
498	20240816	125500	42085528	1948	1948	1948	1948	0
499	20240816	125400	42085528	1948	1948	1948	1948	0
500	20240816	125300	42085528	1948	1948	1948	1948	0
501	20240816	125200	42085528	1948	1948	1948	1948	0
502	20240816	125100	42085528	1948	1948	1948	1948	0
503	20240816	125000	42085528	1948	1948	1948	1948	0
504	20240816	124900	42085528	1948	1948	1948	1948	0
505	20240816	124800	42085528	1948	1948	1948	1948	0
506	20240816	124700	42085528	1948	1948	1948	1948	0
507	20240816	124600	42085528	1948	1948	1948	1948	0
508	20240816	124500	42085528	1948	1948	1948	1948	0
509	20240816	124400	42085528	1948	1948	1948	1948	0
510	20240816	124300	42085528	1948	1948	1948	1948	0
511	20240816	124200	42085528	1948	1948	1948	1948	400
512	20240816	124100	41306328	1960	1959	1960	1959	1532
513	20240816	124000	38303884	1959	1954	1959	1954	1050
514	20240816	123900	36247969	1948	1948	1948	1948	0
515	20240816	123800	36247969	1948	1948	1948	1948	759
516	20240816	123700	34769437	1948	1948	1948	1948	0
517	20240816	123600	34769437	1948	1948	1948	1948	0
518	20240816	123500	34769437	1948	1948	1948	1948	0
519	20240816	123400	34769437	1948	1948	1948	1948	0
520	20240816	123300	34769437	1948	1948	1948	1948	0
521	20240816	123200	34769437	1948	1948	1948	1948	0
522	20240816	123100	34769437	1948	1948	1948	1948	0
523	20240816	123000	34769437	1948	1948	1948	1948	0
524	20240816	122900	34769437	1948	1948	1948	1948	0
525	20240816	122800	34769437	1948	1948	1948	1948	0
526	20240816	122700	34769437	1948	1948	1948	1948	0
527	20240816	122600	34769437	1948	1948	1948	1948	0
528	20240816	122500	34769437	1948	1948	1948	1948	0
529	20240816	122400	34769437	1948	1948	1948	1948	0
530	20240816	122300	34769437	1948	1948	1948	1948	0
531	20240816	122200	34769437	1948	1948	1948	1948	20
532	20240816	122100	34730477	1948	1948	1948	1948	0
533	20240816	122000	34730477	1948	1948	1948	1948	0
534	20240816	121900	34730477	1948	1948	1948	1948	0
535	20240816	121800	34730477	1948	1948	1948	1948	0
536	20240816	121700	34730477	1948	1948	1948	1948	0
537	20240816	121600	34730477	1948	1948	1948	1948	0
538	20240816	121500	34730477	1948	1948	1948	1948	0
539	20240816	121400	34730477	1948	1948	1948	1948	0
540	20240816	121300	34730477	1948	1948	1948	1948	0
541	20240816	121200	34730477	1948	1948	1948	1948	0
542	20240816	121100	34730477	1948	1948	1948	1948	0
543	20240816	121000	34730477	1948	1948	1948	1948	0
544	20240816	120900	34730477	1948	1948	1948	1948	0
545	20240816	120800	34730477	1948	1948	1948	1948	0
546	20240816	120700	34730477	1948	1948	1948	1948	0
547	20240816	120600	34730477	1948	1948	1948	1948	0
548	20240816	120500	34730477	1948	1948	1948	1948	0
549	20240816	120400	34730477	1948	1948	1948	1948	0
550	20240816	120300	34730477	1948	1948	1948	1948	723
551	20240816	120200	33322073	1946	1946	1946	1946	0
552	20240816	120100	33322073	1946	1946	1946	1946	0
553	20240816	120000	33322073	1946	1946	1946	1946	0
554	20240816	115900	33322073	1946	1946	1946	1946	0
555	20240816	115800	33322073	1946	1946	1946	1946	0
556	20240816	115700	33322073	1946	1946	1946	1946	0
557	20240816	115600	33322073	1946	1946	1946	1946	0
558	20240816	115500	33322073	1946	1946	1946	1946	0
559	20240816	115400	33322073	1946	1947	1947	1946	149
560	20240816	115300	33032094	1941	1941	1941	1941	0
561	20240816	115200	33032094	1941	1941	1941	1941	0
562	20240816	115100	33032094	1941	1941	1941	1941	0
563	20240816	115000	33032094	1941	1941	1941	1941	0
564	20240816	114900	33032094	1941	1941	1941	1941	1
565	20240816	114800	33030153	1938	1938	1938	1938	0
566	20240816	114700	33030153	1938	1938	1938	1938	0
567	20240816	114600	33030153	1938	1938	1938	1938	0
568	20240816	114500	33030153	1938	1938	1938	1938	0
569	20240816	114400	33030153	1938	1938	1938	1938	80
570	20240816	114300	32875113	1935	1935	1935	1935	1
571	20240816	114200	32873178	1938	1938	1938	1938	0
572	20240816	114100	32873178	1938	1938	1938	1938	0
573	20240816	114000	32873178	1938	1938	1938	1938	0
574	20240816	113900	32873178	1938	1938	1938	1938	128
575	20240816	113800	32625114	1960	1938	1960	1938	1134
576	20240816	113700	30402496	1938	1938	1938	1938	1
577	20240816	113600	30400558	1960	1960	1960	1960	0
578	20240816	113500	30400558	1960	1960	1960	1960	0
579	20240816	113400	30400558	1960	1960	1960	1960	0
580	20240816	113300	30400558	1960	1959	1960	1959	2
581	20240816	113200	30396639	1938	1938	1938	1938	1
582	20240816	113100	30394701	1960	1960	1960	1960	0
583	20240816	113000	30394701	1960	1960	1960	1960	0
584	20240816	112900	30394701	1960	1960	1960	1960	0
585	20240816	112800	30394701	1960	1960	1960	1960	1137
586	20240816	112700	28166181	1938	1938	1938	1938	0
587	20240816	112600	28166181	1938	1938	1938	1938	1
588	20240816	112500	28164243	1960	1960	1960	1960	0
589	20240816	112400	28164243	1960	1960	1960	1960	0
590	20240816	112300	28164243	1960	1960	1963	1960	110
591	20240816	112200	27948613	1960	1960	1960	1960	5
592	20240816	112100	27938813	1963	1960	1963	1960	62
593	20240816	112000	27817110	1963	1963	1963	1963	30
594	20240816	111900	27758220	1963	1963	1963	1963	10
595	20240816	111800	27738590	1960	1960	1960	1960	0
596	20240816	111700	27738590	1960	1960	1960	1960	0
597	20240816	111600	27738590	1960	1960	1960	1960	0
598	20240816	111500	27738590	1960	1938	1960	1938	25
599	20240816	111400	27689696	1939	1939	1939	1939	0
600	20240816	111300	27689696	1939	1939	1939	1939	35
601	20240816	111200	27621831	1938	1938	1938	1938	0
602	20240816	111100	27621831	1938	1938	1938	1938	0
603	20240816	111000	27621831	1938	1938	1938	1938	0
604	20240816	110900	27621831	1938	1938	1938	1938	1
605	20240816	110800	27619893	1939	1939	1939	1939	0
606	20240816	110700	27619893	1939	1939	1939	1939	556
607	20240816	110600	26541809	1939	1939	1939	1939	52
608	20240816	110500	26440981	1939	1939	1939	1939	0
609	20240816	110400	26440981	1939	1939	1939	1939	0
610	20240816	110300	26440981	1939	1939	1939	1939	1
611	20240816	110200	26439042	1939	1939	1939	1939	0
612	20240816	110100	26439042	1939	1939	1939	1939	0
613	20240816	110000	26439042	1939	1939	1939	1939	0
614	20240816	105900	26439042	1939	1939	1939	1939	0
615	20240816	105800	26439042	1939	1939	1939	1939	2
616	20240816	105700	26435164	1960	1960	1960	1960	0
617	20240816	105600	26435164	1960	1960	1960	1960	32
618	20240816	105500	26372444	1960	1960	1960	1960	11
619	20240816	105400	26350884	1960	1963	1964	1960	11
620	20240816	105300	26329289	1960	1960	1960	1960	0
621	20240816	105200	26329289	1960	1960	1960	1960	2
622	20240816	105100	26325369	1960	1960	1960	1960	4
623	20240816	105000	26317529	1958	1958	1958	1958	0
624	20240816	104900	26317529	1958	1958	1958	1958	0
625	20240816	104800	26317529	1958	1958	1958	1958	0
626	20240816	104700	26317529	1958	1958	1958	1958	37
627	20240816	104600	26245083	1958	1958	1958	1958	2
628	20240816	104500	26241167	1958	1958	1958	1958	0
629	20240816	104400	26241167	1958	1958	1958	1958	0
630	20240816	104300	26241167	1958	1958	1958	1958	0
631	20240816	104200	26241167	1958	1958	1958	1958	0
632	20240816	104100	26241167	1958	1958	1958	1958	2
633	20240816	104000	26237251	1958	1958	1958	1958	0
634	20240816	103900	26237251	1958	1958	1958	1958	0
635	20240816	103800	26237251	1958	1958	1958	1958	0
636	20240816	103700	26237251	1958	1958	1958	1958	0
637	20240816	103600	26237251	1958	1958	1958	1958	0
638	20240816	103500	26237251	1958	1958	1958	1958	2
639	20240816	103400	26233335	1958	1958	1958	1958	1
640	20240816	103300	26231377	1958	1958	1958	1958	0
641	20240816	103200	26231377	1958	1958	1958	1958	0
642	20240816	103100	26231377	1958	1958	1958	1958	0
643	20240816	103000	26231377	1958	1958	1958	1958	8
644	20240816	102900	26215713	1958	1958	1958	1958	0
645	20240816	102800	26215713	1958	1958	1958	1958	0
646	20240816	102700	26215713	1958	1958	1958	1958	0
647	20240816	102600	26215713	1958	1958	1958	1958	2
648	20240816	102500	26211797	1964	1964	1964	1964	2
649	20240816	102400	26207869	1964	1964	1964	1964	47
650	20240816	102300	26115561	1964	1964	1964	1964	1
651	20240816	102200	26113597	1939	1939	1939	1939	0
652	20240816	102100	26113597	1939	1939	1939	1939	0
653	20240816	102000	26113597	1939	1939	1939	1939	0
654	20240816	101900	26113597	1939	1964	1964	1939	9
655	20240816	101800	26096059	1965	1970	1970	1965	6
656	20240816	101700	26084254	1971	1972	1972	1971	2
657	20240816	101600	26080311	1973	1973	1973	1973	1
658	20240816	101500	26078338	1974	1974	1974	1974	0
659	20240816	101400	26078338	1974	1974	1974	1974	1
660	20240816	101300	26076364	1975	1976	1976	1975	2
661	20240816	101200	26072413	1978	1978	1978	1978	0
662	20240816	101100	26072413	1978	1956	1978	1956	5
663	20240816	101000	26062547	1978	1978	1978	1978	90
664	20240816	100900	25884527	1979	1979	1979	1979	5
665	20240816	100800	25874632	1945	1945	1945	1945	0
666	20240816	100700	25874632	1945	1956	1956	1945	12
667	20240816	100600	25851226	1980	1978	1980	1978	10
668	20240816	100500	25831429	1980	1979	1980	1979	10
669	20240816	100400	25811630	1980	1967	1980	1967	755
670	20240816	100300	24317402	1962	1960	1962	1960	354
671	20240816	100200	23623554	1959	1950	1960	1950	217
672	20240816	100100	23198913	1950	1947	1950	1947	414
673	20240816	100000	22392222	1947	1947	1947	1947	0
674	20240816	095900	22392222	1947	1942	1947	1942	21
675	20240816	095800	22351425	1942	1937	1942	1937	1015
676	20240816	095700	20383632	1937	1937	1937	1937	0
677	20240816	095600	20383632	1937	1936	1937	1936	138
678	20240816	095500	20116359	1936	1932	1938	1932	67
679	20240816	095400	19986900	1932	1932	1932	1932	0
680	20240816	095300	19986900	1932	1932	1932	1932	0
681	20240816	095200	19986900	1932	1932	1932	1932	200
682	20240816	095100	19600500	1920	1920	1920	1920	0
683	20240816	095000	19600500	1920	1920	1920	1920	2
684	20240816	094900	19596660	1920	1920	1920	1920	0
685	20240816	094800	19596660	1920	1920	1932	1920	50
686	20240816	094700	19500595	1920	1920	1920	1920	82
687	20240816	094600	19343155	1919	1919	1919	1919	2
688	20240816	094500	19339317	1910	1910	1910	1910	0
689	20240816	094400	19339317	1910	1910	1910	1910	2
690	20240816	094300	19335497	1919	1919	1919	1919	90
691	20240816	094200	19162787	1919	1919	1919	1919	2
692	20240816	094100	19158949	1910	1910	1910	1910	0
693	20240816	094000	19158949	1910	1910	1910	1910	0
694	20240816	093900	19158949	1910	1910	1910	1910	2
695	20240816	093800	19155129	1919	1919	1919	1919	0
696	20240816	093700	19155129	1919	1919	1919	1919	0
697	20240816	093600	19155129	1919	1919	1919	1919	0
698	20240816	093500	19155129	1919	1919	1919	1919	6
699	20240816	093400	19143615	1919	1919	1919	1919	0
700	20240816	093300	19143615	1919	1910	1919	1905	16
701	20240816	093200	19112948	1905	1905	1905	1905	0
702	20240816	093100	19112948	1905	1905	1905	1905	0
703	20240816	093000	19112948	1905	1905	1905	1905	0
704	20240816	092900	19112948	1905	1905	1905	1905	10
705	20240816	092800	19093898	1905	1904	1905	1904	4
706	20240816	092700	19086280	1919	1919	1919	1919	102
707	20240816	092600	18890542	1901	1901	1901	1901	0
708	20240816	092500	18890542	1901	1901	1901	1901	0
709	20240816	092400	18890542	1901	1901	1901	1901	0
710	20240816	092300	18890542	1901	1901	1901	1901	0
711	20240816	092200	18890542	1901	1902	1902	1901	2
712	20240816	092100	18886739	1919	1919	1919	1919	0
713	20240816	092000	18886739	1919	1919	1919	1919	90
714	20240816	091900	18714029	1902	1902	1902	1902	1
715	20240816	091800	18712127	1901	1905	1905	1901	494
716	20240816	091700	17772454	1904	1904	1904	1904	50
717	20240816	091600	17677254	1904	1904	1904	1904	2
718	20240816	091500	17673446	1901	1901	1901	1901	0
719	20240816	091400	17673446	1901	1901	1901	1901	0
720	20240816	091300	17673446	1901	1901	1901	1901	0
721	20240816	091200	17673446	1901	1901	1901	1901	105
722	20240816	091100	17473841	1901	1902	1902	1901	472
723	20240816	091000	16576515	1939	1939	1939	1939	0
724	20240816	090900	16576515	1939	1939	1939	1939	0
725	20240816	090800	16576515	1939	1939	1939	1939	0
726	20240816	090700	16576515	1939	1939	1939	1939	0
727	20240816	090600	16576515	1939	1939	1939	1939	0
728	20240816	090500	16576515	1939	1939	1939	1939	0
729	20240816	090400	16576515	1939	1919	1939	1841	5858
730	20240816	090300	5563623	1919	1927	1927	1919	3
731	20240816	090200	5557850	1921	1921	1921	1921	0
732	20240816	090100	5557850	1921	1921	1921	1921	0
733	20240816	090000	5557850	1921	1919	1921	1919	2896