KissMeData/344860/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	211100	51741869	1904	1904	1904	1904	683
3	20240822	211000	51741869	1904	1904	1904	1904	0
4	20240822	210900	51741869	1904	1904	1904	1904	0
5	20240822	210800	51741869	1904	1904	1904	1904	0
6	20240822	210700	51741869	1904	1904	1904	1904	0
7	20240822	210600	51741869	1904	1904	1904	1904	0
8	20240822	210500	51741869	1904	1904	1904	1904	0
9	20240822	210400	51741869	1904	1904	1904	1904	0
10	20240822	210300	51741869	1904	1904	1904	1904	0
11	20240822	210200	51741869	1904	1904	1904	1904	0
12	20240822	210100	51741869	1904	1904	1904	1904	0
13	20240822	210000	51741869	1904	1904	1904	1904	0
14	20240822	205900	51741869	1904	1904	1904	1904	0
15	20240822	205800	51741869	1904	1904	1904	1904	0
16	20240822	205700	51741869	1904	1904	1904	1904	0
17	20240822	205600	51741869	1904	1904	1904	1904	0
18	20240822	205500	51741869	1904	1904	1904	1904	0
19	20240822	205400	51741869	1904	1904	1904	1904	0
20	20240822	205300	51741869	1904	1904	1904	1904	0
21	20240822	205200	51741869	1904	1904	1904	1904	0
22	20240822	205100	51741869	1904	1904	1904	1904	0
23	20240822	205000	51741869	1904	1904	1904	1904	0
24	20240822	204900	51741869	1904	1904	1904	1904	0
25	20240822	204800	51741869	1904	1904	1904	1904	0
26	20240822	204700	51741869	1904	1904	1904	1904	0
27	20240822	204600	51741869	1904	1904	1904	1904	0
28	20240822	204500	51741869	1904	1904	1904	1904	0
29	20240822	204400	51741869	1904	1904	1904	1904	0
30	20240822	204300	51741869	1904	1904	1904	1904	0
31	20240822	204200	51741869	1904	1904	1904	1904	0
32	20240822	204100	51741869	1904	1904	1904	1904	683
33	20240822	204000	51741869	1904	1904	1904	1904	0
34	20240822	203900	51741869	1904	1904	1904	1904	0
35	20240822	203800	51741869	1904	1904	1904	1904	0
36	20240822	203700	51741869	1904	1904	1904	1904	0
37	20240822	203600	51741869	1904	1904	1904	1904	0
38	20240822	203500	51741869	1904	1904	1904	1904	0
39	20240822	203400	51741869	1904	1904	1904	1904	0
40	20240822	203300	51741869	1904	1904	1904	1904	0
41	20240822	203200	51741869	1904	1904	1904	1904	0
42	20240822	203100	51741869	1904	1904	1904	1904	0
43	20240822	203000	51741869	1904	1904	1904	1904	0
44	20240822	202900	51741869	1904	1904	1904	1904	0
45	20240822	202800	51741869	1904	1904	1904	1904	0
46	20240822	202700	51741869	1904	1904	1904	1904	0
47	20240822	202600	51741869	1904	1904	1904	1904	0
48	20240822	202500	51741869	1904	1904	1904	1904	0
49	20240822	202400	51741869	1904	1904	1904	1904	0
50	20240822	202300	51741869	1904	1904	1904	1904	0
51	20240822	202200	51741869	1904	1904	1904	1904	0
52	20240822	202100	51741869	1904	1904	1904	1904	0
53	20240822	202000	51741869	1904	1904	1904	1904	0
54	20240822	201900	51741869	1904	1904	1904	1904	0
55	20240822	201800	51741869	1904	1904	1904	1904	0
56	20240822	201700	51741869	1904	1904	1904	1904	0
57	20240822	201600	51741869	1904	1904	1904	1904	0
58	20240822	201500	51741869	1904	1904	1904	1904	0
59	20240822	201400	51741869	1904	1904	1904	1904	0
60	20240822	201300	51741869	1904	1904	1904	1904	0
61	20240822	201200	51741869	1904	1904	1904	1904	0
62	20240822	201100	51741869	1904	1904	1904	1904	683
63	20240822	201000	51741869	1904	1904	1904	1904	0
64	20240822	200900	51741869	1904	1904	1904	1904	0
65	20240822	200800	51741869	1904	1904	1904	1904	0
66	20240822	200700	51741869	1904	1904	1904	1904	0
67	20240822	200600	51741869	1904	1904	1904	1904	0
68	20240822	200500	51741869	1904	1904	1904	1904	0
69	20240822	200400	51741869	1904	1904	1904	1904	0
70	20240822	200300	51741869	1904	1904	1904	1904	0
71	20240822	200200	51741869	1904	1904	1904	1904	0
72	20240822	200100	51741869	1904	1904	1904	1904	0
73	20240822	200000	51741869	1904	1904	1904	1904	0
74	20240822	195900	51741869	1904	1904	1904	1904	0
75	20240822	195800	51741869	1904	1904	1904	1904	0
76	20240822	195700	51741869	1904	1904	1904	1904	0
77	20240822	195600	51741869	1904	1904	1904	1904	0
78	20240822	195500	51741869	1904	1904	1904	1904	0
79	20240822	195400	51741869	1904	1904	1904	1904	0
80	20240822	195300	51741869	1904	1904	1904	1904	0
81	20240822	195200	51741869	1904	1904	1904	1904	0
82	20240822	195100	51741869	1904	1904	1904	1904	0
83	20240822	195000	51741869	1904	1904	1904	1904	0
84	20240822	194900	51741869	1904	1904	1904	1904	0
85	20240822	194800	51741869	1904	1904	1904	1904	0
86	20240822	194700	51741869	1904	1904	1904	1904	0
87	20240822	194600	51741869	1904	1904	1904	1904	0
88	20240822	194500	51741869	1904	1904	1904	1904	0
89	20240822	194400	51741869	1904	1904	1904	1904	0
90	20240822	194300	51741869	1904	1904	1904	1904	0
91	20240822	194200	51741869	1904	1904	1904	1904	0
92	20240822	194100	51741869	1904	1904	1904	1904	683
93	20240822	194000	51741869	1904	1904	1904	1904	0
94	20240822	193900	51741869	1904	1904	1904	1904	0
95	20240822	193800	51741869	1904	1904	1904	1904	0
96	20240822	193700	51741869	1904	1904	1904	1904	0
97	20240822	193600	51741869	1904	1904	1904	1904	0
98	20240822	193500	51741869	1904	1904	1904	1904	0
99	20240822	193400	51741869	1904	1904	1904	1904	0
100	20240822	193300	51741869	1904	1904	1904	1904	0
101	20240822	193200	51741869	1904	1904	1904	1904	0
102	20240822	193100	51741869	1904	1904	1904	1904	0
103	20240822	193000	51741869	1904	1904	1904	1904	0
104	20240822	192900	51741869	1904	1904	1904	1904	0
105	20240822	192800	51741869	1904	1904	1904	1904	0
106	20240822	192700	51741869	1904	1904	1904	1904	0
107	20240822	192600	51741869	1904	1904	1904	1904	0
108	20240822	192500	51741869	1904	1904	1904	1904	0
109	20240822	192400	51741869	1904	1904	1904	1904	0
110	20240822	192300	51741869	1904	1904	1904	1904	0
111	20240822	192200	51741869	1904	1904	1904	1904	0
112	20240822	192100	51741869	1904	1904	1904	1904	0
113	20240822	192000	51741869	1904	1904	1904	1904	0
114	20240822	191900	51741869	1904	1904	1904	1904	0
115	20240822	191800	51741869	1904	1904	1904	1904	0
116	20240822	191700	51741869	1904	1904	1904	1904	0
117	20240822	191600	51741869	1904	1904	1904	1904	0
118	20240822	191500	51741869	1904	1904	1904	1904	0
119	20240822	191400	51741869	1904	1904	1904	1904	0
120	20240822	191300	51741869	1904	1904	1904	1904	0
121	20240822	191200	51741869	1904	1904	1904	1904	0
122	20240822	191100	51741869	1904	1904	1904	1904	683
123	20240822	191000	51741869	1904	1904	1904	1904	0
124	20240822	190900	51741869	1904	1904	1904	1904	0
125	20240822	190800	51741869	1904	1904	1904	1904	0
126	20240822	190700	51741869	1904	1904	1904	1904	0
127	20240822	190600	51741869	1904	1904	1904	1904	0
128	20240822	190500	51741869	1904	1904	1904	1904	0
129	20240822	190400	51741869	1904	1904	1904	1904	0
130	20240822	190300	51741869	1904	1904	1904	1904	0
131	20240822	190200	51741869	1904	1904	1904	1904	0
132	20240822	190100	51741869	1904	1904	1904	1904	0
133	20240822	190000	51741869	1904	1904	1904	1904	0
134	20240822	185900	51741869	1904	1904	1904	1904	0
135	20240822	185800	51741869	1904	1904	1904	1904	0
136	20240822	185700	51741869	1904	1904	1904	1904	0
137	20240822	185600	51741869	1904	1904	1904	1904	0
138	20240822	185500	51741869	1904	1904	1904	1904	0
139	20240822	185400	51741869	1904	1904	1904	1904	0
140	20240822	185300	51741869	1904	1904	1904	1904	0
141	20240822	185200	51741869	1904	1904	1904	1904	0
142	20240822	185100	51741869	1904	1904	1904	1904	0
143	20240822	185000	51741869	1904	1904	1904	1904	0
144	20240822	184900	51741869	1904	1904	1904	1904	0
145	20240822	184800	51741869	1904	1904	1904	1904	0
146	20240822	184700	51741869	1904	1904	1904	1904	0
147	20240822	184600	51741869	1904	1904	1904	1904	0
148	20240822	184500	51741869	1904	1904	1904	1904	0
149	20240822	184400	51741869	1904	1904	1904	1904	0
150	20240822	184300	51741869	1904	1904	1904	1904	0
151	20240822	184200	51741869	1904	1904	1904	1904	0
152	20240822	184100	51741869	1904	1904	1904	1904	683
153	20240822	184000	51741869	1904	1904	1904	1904	0
154	20240822	183900	51741869	1904	1904	1904	1904	0
155	20240822	183800	51741869	1904	1904	1904	1904	0
156	20240822	183700	51741869	1904	1904	1904	1904	0
157	20240822	183600	51741869	1904	1904	1904	1904	0
158	20240822	183500	51741869	1904	1904	1904	1904	0
159	20240822	183400	51741869	1904	1904	1904	1904	0
160	20240822	183300	51741869	1904	1904	1904	1904	0
161	20240822	183200	51741869	1904	1904	1904	1904	0
162	20240822	183100	51741869	1904	1904	1904	1904	0
163	20240822	183000	51741869	1904	1904	1904	1904	0
164	20240822	182900	51741869	1904	1904	1904	1904	0
165	20240822	182800	51741869	1904	1904	1904	1904	0
166	20240822	182700	51741869	1904	1904	1904	1904	0
167	20240822	182600	51741869	1904	1904	1904	1904	0
168	20240822	182500	51741869	1904	1904	1904	1904	0
169	20240822	182400	51741869	1904	1904	1904	1904	0
170	20240822	182300	51741869	1904	1904	1904	1904	0
171	20240822	182200	51741869	1904	1904	1904	1904	0
172	20240822	182100	51741869	1904	1904	1904	1904	0
173	20240822	182000	51741869	1904	1904	1904	1904	0
174	20240822	181900	51741869	1904	1904	1904	1904	0
175	20240822	181800	51741869	1904	1904	1904	1904	0
176	20240822	181700	51741869	1904	1904	1904	1904	0
177	20240822	181600	51741869	1904	1904	1904	1904	0
178	20240822	181500	51741869	1904	1904	1904	1904	0
179	20240822	181400	51741869	1904	1904	1904	1904	0
180	20240822	181300	51741869	1904	1904	1904	1904	0
181	20240822	181200	51741869	1904	1904	1904	1904	0
182	20240822	181100	51741869	1904	1904	1904	1904	683
183	20240822	181000	51741869	1904	1904	1904	1904	0
184	20240822	180900	51741869	1904	1904	1904	1904	0
185	20240822	180800	51741869	1904	1904	1904	1904	0
186	20240822	180700	51741869	1904	1904	1904	1904	0
187	20240822	180600	51741869	1904	1904	1904	1904	0
188	20240822	180500	51741869	1904	1904	1904	1904	0
189	20240822	180400	51741869	1904	1904	1904	1904	0
190	20240822	180300	51741869	1904	1904	1904	1904	0
191	20240822	180200	51741869	1904	1904	1904	1904	0
192	20240822	180100	51741869	1904	1904	1904	1904	0
193	20240822	180000	51741869	1904	1904	1904	1904	0
194	20240822	175900	51741869	1904	1904	1904	1904	0
195	20240822	175800	51741869	1904	1904	1904	1904	0
196	20240822	175700	51741869	1904	1904	1904	1904	0
197	20240822	175600	51741869	1904	1904	1904	1904	0
198	20240822	175500	51741869	1904	1904	1904	1904	0
199	20240822	175400	51741869	1904	1904	1904	1904	0
200	20240822	175300	51741869	1904	1904	1904	1904	0
201	20240822	175200	51741869	1904	1904	1904	1904	0
202	20240822	175100	51741869	1904	1904	1904	1904	0
203	20240822	175000	51741869	1904	1904	1904	1904	0
204	20240822	174900	51741869	1904	1904	1904	1904	0
205	20240822	174800	51741869	1904	1904	1904	1904	0
206	20240822	174700	51741869	1904	1904	1904	1904	0
207	20240822	174600	51741869	1904	1904	1904	1904	0
208	20240822	174500	51741869	1904	1904	1904	1904	0
209	20240822	174400	51741869	1904	1904	1904	1904	0
210	20240822	174300	51741869	1904	1904	1904	1904	0
211	20240822	174200	51741869	1904	1904	1904	1904	0
212	20240822	174100	51741869	1904	1904	1904	1904	683
213	20240822	174000	51741869	1904	1904	1904	1904	0
214	20240822	173900	51741869	1904	1904	1904	1904	0
215	20240822	173800	51741869	1904	1904	1904	1904	0
216	20240822	173700	51741869	1904	1904	1904	1904	0
217	20240822	173600	51741869	1904	1904	1904	1904	0
218	20240822	173500	51741869	1904	1904	1904	1904	0
219	20240822	173400	51741869	1904	1904	1904	1904	0
220	20240822	173300	51741869	1904	1904	1904	1904	0
221	20240822	173200	51741869	1904	1904	1904	1904	0
222	20240822	173100	51741869	1904	1904	1904	1904	0
223	20240822	173000	51741869	1904	1904	1904	1904	0
224	20240822	172900	51741869	1904	1904	1904	1904	0
225	20240822	172800	51741869	1904	1904	1904	1904	0
226	20240822	172700	51741869	1904	1904	1904	1904	0
227	20240822	172600	51741869	1904	1904	1904	1904	0
228	20240822	172500	51741869	1904	1904	1904	1904	0
229	20240822	172400	51741869	1904	1904	1904	1904	0
230	20240822	172300	51741869	1904	1904	1904	1904	0
231	20240822	172200	51741869	1904	1904	1904	1904	0
232	20240822	172100	51741869	1904	1904	1904	1904	0
233	20240822	172000	51741869	1904	1904	1904	1904	0
234	20240822	171900	51741869	1904	1904	1904	1904	0
235	20240822	171800	51741869	1904	1904	1904	1904	0
236	20240822	171700	51741869	1904	1904	1904	1904	0
237	20240822	171600	51741869	1904	1904	1904	1904	0
238	20240822	171500	51741869	1904	1904	1904	1904	0
239	20240822	171400	51741869	1904	1904	1904	1904	0
240	20240822	171300	51741869	1904	1904	1904	1904	0
241	20240822	171200	51741869	1904	1904	1904	1904	0
242	20240822	171100	51741869	1904	1904	1904	1904	683
243	20240822	171000	51741869	1904	1904	1904	1904	0
244	20240822	170900	51741869	1904	1904	1904	1904	0
245	20240822	170800	51741869	1904	1904	1904	1904	0
246	20240822	170700	51741869	1904	1904	1904	1904	0
247	20240822	170600	51741869	1904	1904	1904	1904	0
248	20240822	170500	51741869	1904	1904	1904	1904	0
249	20240822	170400	51741869	1904	1904	1904	1904	0
250	20240822	170300	51741869	1904	1904	1904	1904	0
251	20240822	170200	51741869	1904	1904	1904	1904	0
252	20240822	170100	51741869	1904	1904	1904	1904	0
253	20240822	170000	51741869	1904	1904	1904	1904	0
254	20240822	165900	51741869	1904	1904	1904	1904	0
255	20240822	165800	51741869	1904	1904	1904	1904	0
256	20240822	165700	51741869	1904	1904	1904	1904	0
257	20240822	165600	51741869	1904	1904	1904	1904	0
258	20240822	165500	51741869	1904	1904	1904	1904	0
259	20240822	165400	51741869	1904	1904	1904	1904	0
260	20240822	165300	51741869	1904	1904	1904	1904	0
261	20240822	165200	51741869	1904	1904	1904	1904	0
262	20240822	165100	51741869	1904	1904	1904	1904	0
263	20240822	165000	51741869	1904	1904	1904	1904	0
264	20240822	164900	51741869	1904	1904	1904	1904	0
265	20240822	164800	51741869	1904	1904	1904	1904	0
266	20240822	164700	51741869	1904	1904	1904	1904	0
267	20240822	164600	51741869	1904	1904	1904	1904	0
268	20240822	164500	51741869	1904	1904	1904	1904	0
269	20240822	164400	51741869	1904	1904	1904	1904	0
270	20240822	164300	51741869	1904	1904	1904	1904	0
271	20240822	164200	51741869	1904	1904	1904	1904	0
272	20240822	164100	51741869	1904	1904	1904	1904	683
273	20240822	164000	51741869	1904	1904	1904	1904	0
274	20240822	163900	51741869	1904	1904	1904	1904	0
275	20240822	163800	51741869	1904	1904	1904	1904	0
276	20240822	163700	51741869	1904	1904	1904	1904	0
277	20240822	163600	51741869	1904	1904	1904	1904	0
278	20240822	163500	51741869	1904	1904	1904	1904	0
279	20240822	163400	51741869	1904	1904	1904	1904	0
280	20240822	163300	51741869	1904	1904	1904	1904	0
281	20240822	163200	51741869	1904	1904	1904	1904	0
282	20240822	163100	51741869	1904	1904	1904	1904	0
283	20240822	163000	51741869	1904	1904	1904	1904	0
284	20240822	162900	51741869	1904	1904	1904	1904	0
285	20240822	162800	51741869	1904	1904	1904	1904	0
286	20240822	162700	51741869	1904	1904	1904	1904	0
287	20240822	162600	51741869	1904	1904	1904	1904	0
288	20240822	162500	51741869	1904	1904	1904	1904	0
289	20240822	162400	51741869	1904	1904	1904	1904	0
290	20240822	162300	51741869	1904	1904	1904	1904	0
291	20240822	162200	51741869	1904	1904	1904	1904	0
292	20240822	162100	51741869	1904	1904	1904	1904	0
293	20240822	162000	51741869	1904	1904	1904	1904	0
294	20240822	161900	51741869	1904	1904	1904	1904	0
295	20240822	161800	51741869	1904	1904	1904	1904	0
296	20240822	161700	51741869	1904	1904	1904	1904	0
297	20240822	161600	51741869	1904	1904	1904	1904	0
298	20240822	161500	51741869	1904	1904	1904	1904	0
299	20240822	161400	51741869	1904	1904	1904	1904	0
300	20240822	161300	51741869	1904	1904	1904	1904	0
301	20240822	161200	51741869	1904	1904	1904	1904	0
302	20240822	161100	51741869	1904	1904	1904	1904	683
303	20240822	161000	51741869	1904	1904	1904	1904	0
304	20240822	160900	51741869	1904	1904	1904	1904	0
305	20240822	160800	51741869	1904	1904	1904	1904	0
306	20240822	160700	51741869	1904	1904	1904	1904	0
307	20240822	160600	51741869	1904	1904	1904	1904	0
308	20240822	160500	51741869	1904	1904	1904	1904	0
309	20240822	160400	51741869	1904	1904	1904	1904	0
310	20240822	160300	51741869	1904	1904	1904	1904	0
311	20240822	160200	51741869	1904	1904	1904	1904	0
312	20240822	160100	51741869	1904	1904	1904	1904	0
313	20240822	160000	51741869	1904	1904	1904	1904	0
314	20240822	155900	51741869	1904	1904	1904	1904	0
315	20240822	155800	51741869	1904	1904	1904	1904	0
316	20240822	155700	51741869	1904	1904	1904	1904	0
317	20240822	155600	51741869	1904	1904	1904	1904	0
318	20240822	155500	51741869	1904	1904	1904	1904	0
319	20240822	155400	51741869	1904	1904	1904	1904	0
320	20240822	155300	51741869	1904	1904	1904	1904	0
321	20240822	155200	51741869	1904	1904	1904	1904	0
322	20240822	155100	51741869	1904	1904	1904	1904	0
323	20240822	155000	51741869	1904	1904	1904	1904	0
324	20240822	154900	51741869	1904	1904	1904	1904	0
325	20240822	154800	51741869	1904	1904	1904	1904	0
326	20240822	154700	51741869	1904	1904	1904	1904	0
327	20240822	154600	51741869	1904	1904	1904	1904	0
328	20240822	154500	51741869	1904	1904	1904	1904	0
329	20240822	154400	51741869	1904	1904	1904	1904	0
330	20240822	154300	51741869	1904	1904	1904	1904	0
331	20240822	154200	51741869	1904	1904	1904	1904	0
332	20240822	154100	51741869	1904	1904	1904	1904	683
333	20240822	154000	51741869	1904	1904	1904	1904	0
334	20240822	153900	51741869	1904	1904	1904	1904	0
335	20240822	153800	51741869	1904	1904	1904	1904	0
336	20240822	153700	51741869	1904	1904	1904	1904	0
337	20240822	153600	51741869	1904	1904	1904	1904	0
338	20240822	153500	51741869	1904	1904	1904	1904	0
339	20240822	153400	51741869	1904	1904	1904	1904	0
340	20240822	153300	51741869	1904	1904	1904	1904	0
341	20240822	153200	51741869	1904	1904	1904	1904	0
342	20240822	153100	51741869	1904	1904	1904	1904	0
343	20240822	153000	51741869	1904	1904	1904	1904	683
344	20240822	152900	50441437	1915	1915	1915	1915	0
345	20240822	152800	50441437	1915	1915	1915	1915	0
346	20240822	152700	50441437	1915	1915	1915	1915	0
347	20240822	152600	50441437	1915	1915	1915	1915	0
348	20240822	152500	50441437	1915	1915	1915	1915	0
349	20240822	152400	50441437	1915	1915	1915	1915	0
350	20240822	152300	50441437	1915	1915	1915	1915	0
351	20240822	152200	50441437	1915	1915	1915	1915	0
352	20240822	152100	50441437	1915	1915	1915	1915	0
353	20240822	152000	50441437	1915	1915	1915	1915	0
354	20240822	151900	50441437	1915	1915	1915	1915	0
355	20240822	151800	50441437	1915	1907	1915	1906	179
356	20240822	151700	50099956	1905	1905	1905	1905	0
357	20240822	151600	50099956	1905	1905	1905	1905	38
358	20240822	151500	50027566	1905	1905	1905	1905	0
359	20240822	151400	50027566	1905	1905	1905	1905	0
360	20240822	151300	50027566	1905	1905	1905	1905	0
361	20240822	151200	50027566	1905	1905	1905	1905	0
362	20240822	151100	50027566	1905	1905	1905	1905	238
363	20240822	151000	49574176	1904	1904	1904	1904	0
364	20240822	150900	49574176	1904	1904	1904	1904	0
365	20240822	150800	49574176	1904	1904	1904	1904	0
366	20240822	150700	49574176	1904	1904	1904	1904	0
367	20240822	150600	49574176	1904	1904	1904	1904	0
368	20240822	150500	49574176	1904	1905	1905	1904	300
369	20240822	150400	49002838	1905	1905	1905	1905	0
370	20240822	150300	49002838	1905	1905	1905	1905	1
371	20240822	150200	49000933	1922	1922	1922	1922	0
372	20240822	150100	49000933	1922	1905	1922	1905	34
373	20240822	150000	48936146	1903	1903	1903	1903	0
374	20240822	145900	48936146	1903	1903	1903	1903	0
375	20240822	145800	48936146	1903	1903	1903	1903	0
376	20240822	145700	48936146	1903	1911	1911	1903	746
377	20240822	145600	47513976	1910	1916	1916	1910	1750
378	20240822	145500	44169627	1924	1924	1924	1924	0
379	20240822	145400	44169627	1924	1924	1924	1924	0
380	20240822	145300	44169627	1924	1924	1924	1924	0
381	20240822	145200	44169627	1924	1924	1924	1924	0
382	20240822	145100	44169627	1924	1924	1924	1924	0
383	20240822	145000	44169627	1924	1924	1924	1924	4
384	20240822	144900	44161931	1924	1924	1924	1924	1
385	20240822	144800	44160007	1920	1920	1920	1920	0
386	20240822	144700	44160007	1920	1920	1920	1920	0
387	20240822	144600	44160007	1920	1920	1920	1920	0
388	20240822	144500	44160007	1920	1920	1920	1920	0
389	20240822	144400	44160007	1920	1920	1920	1920	7
390	20240822	144300	44146567	1916	1916	1916	1916	0
391	20240822	144200	44146567	1916	1916	1916	1916	0
392	20240822	144100	44146567	1916	1916	1916	1916	67
393	20240822	144000	44018195	1915	1915	1915	1915	0
394	20240822	143900	44018195	1915	1915	1915	1915	0
395	20240822	143800	44018195	1915	1915	1915	1915	0
396	20240822	143700	44018195	1915	1915	1915	1915	0
397	20240822	143600	44018195	1915	1915	1915	1915	13
398	20240822	143500	43993300	1915	1915	1915	1915	0
399	20240822	143400	43993300	1915	1915	1915	1915	0
400	20240822	143300	43993300	1915	1915	1915	1915	0
401	20240822	143200	43993300	1915	1915	1915	1915	0
402	20240822	143100	43993300	1915	1915	1915	1915	0
403	20240822	143000	43993300	1915	1915	1915	1915	134
404	20240822	142900	43736690	1924	1924	1924	1924	0
405	20240822	142800	43736690	1924	1924	1924	1924	0
406	20240822	142700	43736690	1924	1924	1924	1924	0
407	20240822	142600	43736690	1924	1924	1924	1924	0
408	20240822	142500	43736690	1924	1924	1924	1924	0
409	20240822	142400	43736690	1924	1924	1924	1924	0
410	20240822	142300	43736690	1924	1924	1924	1924	1
411	20240822	142200	43734766	1913	1916	1916	1913	791
412	20240822	142100	42219978	1916	1916	1916	1916	0
413	20240822	142000	42219978	1916	1916	1916	1916	0
414	20240822	141900	42219978	1916	1918	1918	1916	447
415	20240822	141800	41362992	1918	1918	1918	1918	0
416	20240822	141700	41362992	1918	1918	1918	1918	0
417	20240822	141600	41362992	1918	1919	1919	1918	65
418	20240822	141500	41238267	1925	1925	1925	1925	0
419	20240822	141400	41238267	1925	1925	1925	1925	0
420	20240822	141300	41238267	1925	1924	1925	1924	1000
421	20240822	141200	39314264	1916	1916	1916	1916	12
422	20240822	141100	39291272	1921	1921	1921	1921	5
423	20240822	141000	39281667	1920	1920	1920	1920	0
424	20240822	140900	39281667	1920	1920	1920	1920	0
425	20240822	140800	39281667	1920	1920	1920	1920	0
426	20240822	140700	39281667	1920	1920	1920	1920	0
427	20240822	140600	39281667	1920	1920	1920	1920	1
428	20240822	140500	39279747	1922	1922	1922	1922	0
429	20240822	140400	39279747	1922	1922	1922	1922	0
430	20240822	140300	39279747	1922	1922	1922	1922	122
431	20240822	140200	39045263	1924	1924	1924	1924	0
432	20240822	140100	39045263	1924	1924	1924	1924	0
433	20240822	140000	39045263	1924	1924	1924	1924	0
434	20240822	135900	39045263	1924	1924	1924	1924	0
435	20240822	135800	39045263	1924	1924	1924	1924	0
436	20240822	135700	39045263	1924	1924	1924	1924	0
437	20240822	135600	39045263	1924	1924	1924	1924	0
438	20240822	135500	39045263	1924	1924	1924	1924	0
439	20240822	135400	39045263	1924	1924	1924	1924	0
440	20240822	135300	39045263	1924	1924	1924	1924	0
441	20240822	135200	39045263	1924	1924	1924	1924	0
442	20240822	135100	39045263	1924	1924	1924	1924	0
443	20240822	135000	39045263	1924	1924	1924	1924	0
444	20240822	134900	39045263	1924	1924	1924	1924	0
445	20240822	134800	39045263	1924	1924	1924	1924	0
446	20240822	134700	39045263	1924	1924	1924	1924	0
447	20240822	134600	39045263	1924	1924	1924	1924	0
448	20240822	134500	39045263	1924	1924	1924	1924	0
449	20240822	134400	39045263	1924	1924	1924	1924	0
450	20240822	134300	39045263	1924	1924	1924	1924	1
451	20240822	134200	39043339	1912	1912	1912	1912	0
452	20240822	134100	39043339	1912	1912	1912	1912	150
453	20240822	134000	38756539	1912	1912	1912	1912	0
454	20240822	133900	38756539	1912	1912	1912	1912	200
455	20240822	133800	38374139	1913	1913	1913	1913	0
456	20240822	133700	38374139	1913	1913	1913	1912	366
457	20240822	133600	37674147	1913	1913	1913	1913	0
458	20240822	133500	37674147	1913	1913	1913	1913	0
459	20240822	133400	37674147	1913	1913	1913	1913	200
460	20240822	133300	37291547	1924	1924	1924	1924	1
461	20240822	133200	37289623	1924	1924	1924	1924	0
462	20240822	133100	37289623	1924	1924	1924	1924	0
463	20240822	133000	37289623	1924	1924	1924	1924	0
464	20240822	132900	37289623	1924	1924	1924	1924	0
465	20240822	132800	37289623	1924	1912	1924	1912	4
466	20240822	132700	37281963	1918	1918	1918	1918	0
467	20240822	132600	37281963	1918	1918	1918	1918	0
468	20240822	132500	37281963	1918	1918	1918	1918	0
469	20240822	132400	37281963	1918	1918	1918	1918	0
470	20240822	132300	37281963	1918	1918	1918	1918	0
471	20240822	132200	37281963	1918	1918	1918	1918	0
472	20240822	132100	37281963	1918	1918	1918	1918	0
473	20240822	132000	37281963	1918	1918	1918	1918	0
474	20240822	131900	37281963	1918	1918	1918	1918	0
475	20240822	131800	37281963	1918	1917	1918	1917	49
476	20240822	131700	37188019	1911	1911	1911	1911	0
477	20240822	131600	37188019	1911	1911	1911	1911	0
478	20240822	131500	37188019	1911	1911	1911	1911	0
479	20240822	131400	37188019	1911	1911	1911	1911	0
480	20240822	131300	37188019	1911	1911	1911	1911	0
481	20240822	131200	37188019	1911	1911	1911	1911	29
482	20240822	131100	37132600	1922	1922	1922	1922	0
483	20240822	131000	37132600	1922	1922	1922	1922	0
484	20240822	130900	37132600	1922	1922	1922	1922	0
485	20240822	130800	37132600	1922	1922	1922	1922	0
486	20240822	130700	37132600	1922	1922	1922	1922	0
487	20240822	130600	37132600	1922	1922	1922	1922	0
488	20240822	130500	37132600	1922	1922	1922	1922	0
489	20240822	130400	37132600	1922	1922	1922	1922	0
490	20240822	130300	37132600	1922	1922	1922	1922	0
491	20240822	130200	37132600	1922	1922	1922	1922	0
492	20240822	130100	37132600	1922	1922	1922	1922	0
493	20240822	130000	37132600	1922	1921	1922	1921	23
494	20240822	125900	37088412	1910	1911	1911	1910	224
495	20240822	125800	36660567	1911	1922	1922	1911	82
496	20240822	125700	36503841	1923	1923	1923	1923	0
497	20240822	125600	36503841	1923	1923	1923	1923	0
498	20240822	125500	36503841	1923	1923	1923	1923	0
499	20240822	125400	36503841	1923	1923	1923	1923	0
500	20240822	125300	36503841	1923	1923	1923	1923	1
501	20240822	125200	36501918	1923	1923	1923	1923	14
502	20240822	125100	36474996	1924	1924	1924	1924	0
503	20240822	125000	36474996	1924	1924	1924	1924	0
504	20240822	124900	36474996	1924	1924	1924	1924	0
505	20240822	124800	36474996	1924	1924	1924	1924	24
506	20240822	124700	36428820	1924	1924	1924	1924	0
507	20240822	124600	36428820	1924	1924	1924	1924	0
508	20240822	124500	36428820	1924	1924	1924	1924	1
509	20240822	124400	36426896	1924	1924	1924	1924	578
510	20240822	124300	35314824	1927	1927	1927	1927	0
511	20240822	124200	35314824	1927	1910	1927	1910	933
512	20240822	124100	33517766	1910	1911	1911	1910	51
513	20240822	124000	33420355	1910	1910	1910	1910	50
514	20240822	123900	33324855	1910	1910	1910	1910	50
515	20240822	123800	33229355	1910	1910	1910	1910	0
516	20240822	123700	33229355	1910	1910	1910	1910	50
517	20240822	123600	33133855	1901	1901	1901	1901	0
518	20240822	123500	33133855	1901	1901	1901	1901	504
519	20240822	123400	32175751	1900	1900	1900	1900	0
520	20240822	123300	32175751	1900	1900	1900	1900	0
521	20240822	123200	32175751	1900	1900	1900	1900	0
522	20240822	123100	32175751	1900	1900	1900	1900	0
523	20240822	123000	32175751	1900	1913	1913	1900	1984
524	20240822	122900	28390462	1913	1923	1923	1913	4009
525	20240822	122800	20700303	1926	1926	1926	1926	0
526	20240822	122700	20700303	1926	1926	1926	1926	0
527	20240822	122600	20700303	1926	1926	1926	1926	0
528	20240822	122500	20700303	1926	1926	1926	1926	0
529	20240822	122400	20700303	1926	1926	1926	1926	1
530	20240822	122300	20698377	1926	1926	1926	1926	0
531	20240822	122200	20698377	1926	1926	1926	1926	1
532	20240822	122100	20696451	1923	1923	1923	1923	8
533	20240822	122000	20681067	1924	1927	1927	1924	7
534	20240822	121900	20667587	1927	1927	1927	1927	0
535	20240822	121800	20667587	1927	1926	1927	1926	7
536	20240822	121700	20654104	1926	1926	1926	1926	0
537	20240822	121600	20654104	1926	1926	1926	1926	5
538	20240822	121500	20644474	1926	1926	1926	1926	1
539	20240822	121400	20642548	1927	1927	1927	1927	0
540	20240822	121300	20642548	1927	1927	1927	1927	2
541	20240822	121200	20638694	1928	1928	1928	1928	0
542	20240822	121100	20638694	1928	1928	1928	1928	0
543	20240822	121000	20638694	1928	1928	1928	1928	0
544	20240822	120900	20638694	1928	1928	1928	1928	1
545	20240822	120800	20636766	1929	1929	1929	1929	0
546	20240822	120700	20636766	1929	1926	1929	1926	56
547	20240822	120600	20528888	1926	1926	1926	1926	0
548	20240822	120500	20528888	1926	1926	1926	1926	0
549	20240822	120400	20528888	1926	1926	1926	1926	0
550	20240822	120300	20528888	1926	1926	1926	1926	0
551	20240822	120200	20528888	1926	1926	1926	1926	0
552	20240822	120100	20528888	1926	1926	1926	1926	0
553	20240822	120000	20528888	1926	1926	1926	1926	0
554	20240822	115900	20528888	1926	1926	1926	1926	1
555	20240822	115800	20526962	1920	1920	1920	1920	0
556	20240822	115700	20526962	1920	1920	1920	1920	0
557	20240822	115600	20526962	1920	1920	1920	1920	0
558	20240822	115500	20526962	1920	1920	1920	1920	0
559	20240822	115400	20526962	1920	1920	1920	1920	0
560	20240822	115300	20526962	1920	1920	1920	1920	0
561	20240822	115200	20526962	1920	1920	1920	1920	0
562	20240822	115100	20526962	1920	1920	1920	1920	0
563	20240822	115000	20526962	1920	1920	1920	1920	0
564	20240822	114900	20526962	1920	1920	1920	1920	0
565	20240822	114800	20526962	1920	1920	1920	1920	0
566	20240822	114700	20526962	1920	1920	1920	1920	0
567	20240822	114600	20526962	1920	1920	1920	1920	0
568	20240822	114500	20526962	1920	1920	1920	1920	0
569	20240822	114400	20526962	1920	1920	1920	1920	0
570	20240822	114300	20526962	1920	1920	1920	1920	0
571	20240822	114200	20526962	1920	1920	1920	1920	0
572	20240822	114100	20526962	1920	1920	1920	1920	0
573	20240822	114000	20526962	1920	1920	1920	1920	0
574	20240822	113900	20526962	1920	1920	1920	1920	0
575	20240822	113800	20526962	1920	1920	1920	1920	0
576	20240822	113700	20526962	1920	1920	1920	1920	0
577	20240822	113600	20526962	1920	1920	1920	1920	0
578	20240822	113500	20526962	1920	1920	1920	1920	0
579	20240822	113400	20526962	1920	1920	1920	1920	0
580	20240822	113300	20526962	1920	1920	1920	1920	0
581	20240822	113200	20526962	1920	1920	1920	1920	0
582	20240822	113100	20526962	1920	1920	1920	1920	0
583	20240822	113000	20526962	1920	1921	1921	1920	59
584	20240822	112900	20413628	1921	1934	1934	1921	122
585	20240822	112800	20178877	1934	1934	1934	1934	0
586	20240822	112700	20178877	1934	1934	1934	1934	0
587	20240822	112600	20178877	1934	1934	1934	1934	0
588	20240822	112500	20178877	1934	1936	1936	1934	40
589	20240822	112400	20101439	1937	1937	1937	1937	0
590	20240822	112300	20101439	1937	1937	1937	1937	0
591	20240822	112200	20101439	1937	1937	1937	1937	0
592	20240822	112100	20101439	1937	1937	1937	1937	18
593	20240822	112000	20066573	1937	1937	1937	1937	0
594	20240822	111900	20066573	1937	1937	1937	1937	0
595	20240822	111800	20066573	1937	1937	1937	1937	0
596	20240822	111700	20066573	1937	1937	1937	1937	0
597	20240822	111600	20066573	1937	1937	1937	1937	11
598	20240822	111500	20045266	1937	1936	1937	1936	22
599	20240822	111400	20002671	1936	1935	1936	1935	100
600	20240822	111300	19809082	1936	1936	1936	1936	0
601	20240822	111200	19809082	1936	1936	1936	1936	0
602	20240822	111100	19809082	1936	1936	1936	1936	0
603	20240822	111000	19809082	1936	1936	1936	1936	6
604	20240822	110900	19797466	1936	1936	1936	1936	4
605	20240822	110800	19789722	1937	1937	1937	1937	0
606	20240822	110700	19789722	1937	1937	1937	1937	0
607	20240822	110600	19789722	1937	1937	1937	1937	0
608	20240822	110500	19789722	1937	1937	1937	1937	0
609	20240822	110400	19789722	1937	1937	1937	1937	8
610	20240822	110300	19774226	1937	1937	1937	1937	0
611	20240822	110200	19774226	1937	1937	1937	1937	0
612	20240822	110100	19774226	1937	1937	1937	1937	0
613	20240822	110000	19774226	1937	1937	1937	1937	0
614	20240822	105900	19774226	1937	1937	1937	1937	0
615	20240822	105800	19774226	1937	1936	1937	1936	20
616	20240822	105700	19735496	1936	1936	1936	1936	0
617	20240822	105600	19735496	1936	1936	1936	1936	20
618	20240822	105500	19696776	1934	1936	1936	1934	3
619	20240822	105400	19690971	1937	1937	1937	1937	0
620	20240822	105300	19690971	1937	1937	1937	1937	0
621	20240822	105200	19690971	1937	1937	1937	1937	0
622	20240822	105100	19690971	1937	1941	1941	1937	5
623	20240822	105000	19681276	1942	1941	1945	1941	5
624	20240822	104900	19671561	1936	1936	1936	1936	43
625	20240822	104800	19588313	1936	1926	1936	1926	1038
626	20240822	104700	17588360	1926	1926	1926	1926	5
627	20240822	104600	17578730	1920	1920	1920	1920	0
628	20240822	104500	17578730	1920	1920	1920	1920	0
629	20240822	104400	17578730	1920	1920	1920	1920	0
630	20240822	104300	17578730	1920	1920	1920	1920	205
631	20240822	104200	17185130	1920	1928	1928	1920	110
632	20240822	104100	16973230	1926	1926	1926	1926	0
633	20240822	104000	16973230	1926	1926	1926	1926	0
634	20240822	103900	16973230	1926	1926	1926	1926	0
635	20240822	103800	16973230	1926	1926	1926	1926	0
636	20240822	103700	16973230	1926	1926	1926	1926	0
637	20240822	103600	16973230	1926	1926	1926	1926	0
638	20240822	103500	16973230	1926	1926	1926	1926	0
639	20240822	103400	16973230	1926	1926	1926	1926	31
640	20240822	103300	16913524	1933	1933	1933	1933	0
641	20240822	103200	16913524	1933	1933	1933	1933	0
642	20240822	103100	16913524	1933	1933	1933	1933	0
643	20240822	103000	16913524	1933	1933	1933	1933	0
644	20240822	102900	16913524	1933	1933	1933	1933	0
645	20240822	102800	16913524	1933	1933	1933	1933	0
646	20240822	102700	16913524	1933	1931	1933	1931	11
647	20240822	102600	16892279	1931	1931	1931	1931	0
648	20240822	102500	16892279	1931	1931	1931	1931	0
649	20240822	102400	16892279	1931	1931	1931	1931	0
650	20240822	102300	16892279	1931	1931	1931	1931	0
651	20240822	102200	16892279	1931	1931	1931	1931	2
652	20240822	102100	16888417	1932	1932	1932	1932	0
653	20240822	102000	16888417	1932	1932	1932	1932	0
654	20240822	101900	16888417	1932	1932	1932	1932	50
655	20240822	101800	16791817	1920	1920	1920	1920	1
656	20240822	101700	16789897	1921	1921	1921	1921	785
657	20240822	101600	15281912	1921	1921	1921	1921	0
658	20240822	101500	15281912	1921	1921	1921	1921	0
659	20240822	101400	15281912	1921	1921	1921	1921	0
660	20240822	101300	15281912	1921	1921	1921	1921	0
661	20240822	101200	15281912	1921	1921	1921	1921	1
662	20240822	101100	15279991	1933	1922	1933	1922	14
663	20240822	101000	15252995	1921	1921	1921	1921	0
664	20240822	100900	15252995	1921	1921	1921	1921	2
665	20240822	100800	15249153	1934	1934	1934	1934	10
666	20240822	100700	15229813	1921	1921	1921	1921	1
667	20240822	100600	15227892	1921	1921	1921	1921	0
668	20240822	100500	15227892	1921	1921	1921	1921	0
669	20240822	100400	15227892	1921	1921	1921	1921	0
670	20240822	100300	15227892	1921	1921	1921	1921	0
671	20240822	100200	15227892	1921	1921	1921	1921	1
672	20240822	100100	15225971	1921	1921	1921	1921	1
673	20240822	100000	15224050	1940	1938	1940	1938	23
674	20240822	095900	15179446	1920	1920	1920	1920	0
675	20240822	095800	15179446	1920	1920	1920	1920	0
676	20240822	095700	15179446	1920	1920	1920	1920	0
677	20240822	095600	15179446	1920	1920	1920	1920	0
678	20240822	095500	15179446	1920	1920	1920	1920	1
679	20240822	095400	15177526	1951	1951	1951	1951	0
680	20240822	095300	15177526	1951	1951	1951	1951	0
681	20240822	095200	15177526	1951	1922	1951	1915	1200
682	20240822	095100	12874815	1922	1922	1922	1922	0
683	20240822	095000	12874815	1922	1922	1922	1922	1
684	20240822	094900	12872893	1921	1921	1921	1921	0
685	20240822	094800	12872893	1921	1921	1921	1921	0
686	20240822	094700	12872893	1921	1922	1922	1921	920
687	20240822	094600	11105151	1922	1922	1922	1922	0
688	20240822	094500	11105151	1922	1922	1922	1922	500
689	20240822	094400	10144151	1922	1922	1923	1922	1001
690	20240822	094300	8220179	1920	1950	1950	1920	1761
691	20240822	094200	4806877	1950	1950	1950	1950	0
692	20240822	094100	4806877	1950	1951	1951	1950	184
693	20240822	094000	4447998	1951	1951	1951	1951	0
694	20240822	093900	4447998	1951	1951	1951	1951	0
695	20240822	093800	4447998	1951	1951	1951	1951	1
696	20240822	093700	4446047	1951	1951	1951	1951	0
697	20240822	093600	4446047	1951	1951	1951	1951	0
698	20240822	093500	4446047	1951	1951	1951	1951	1
699	20240822	093400	4444096	1951	1951	1951	1951	0
700	20240822	093300	4444096	1951	1951	1951	1951	1
701	20240822	093200	4442145	1951	1951	1951	1951	0
702	20240822	093100	4442145	1951	1951	1951	1951	25
703	20240822	093000	4393370	1965	1965	1965	1965	0
704	20240822	092900	4393370	1965	1965	1965	1965	2
705	20240822	092800	4389440	1965	1965	1965	1965	0
706	20240822	092700	4389440	1965	1966	1966	1965	702
707	20240822	092600	3009622	1966	1966	1966	1966	0
708	20240822	092500	3009622	1966	1966	1966	1966	100
709	20240822	092400	2813022	1966	1966	1966	1966	0
710	20240822	092300	2813022	1966	1966	1966	1966	0
711	20240822	092200	2813022	1966	1966	1966	1966	0
712	20240822	092100	2813022	1966	1966	1966	1966	1
713	20240822	092000	2811056	1966	1966	1966	1966	0
714	20240822	091900	2811056	1966	1966	1966	1966	1
715	20240822	091800	2809090	1966	1966	1966	1966	0
716	20240822	091700	2809090	1966	1966	1966	1966	19
717	20240822	091600	2771736	1966	1966	1966	1966	1
718	20240822	091500	2769770	1969	1969	1969	1969	52
719	20240822	091400	2667382	1969	1969	1969	1969	100
720	20240822	091300	2470482	1970	1970	1970	1970	0
721	20240822	091200	2470482	1970	1970	1970	1970	4
722	20240822	091100	2462602	1970	1970	1970	1970	68
723	20240822	091000	2328642	1970	1966	1970	1966	12
724	20240822	090900	2305006	1977	1977	1977	1977	0
725	20240822	090800	2305006	1977	1977	1977	1977	0
726	20240822	090700	2305006	1977	1977	1977	1977	0
727	20240822	090600	2305006	1977	1977	1977	1977	0
728	20240822	090500	2305006	1977	1977	1977	1977	0
729	20240822	090400	2305006	1977	1977	1977	1977	0
730	20240822	090300	2305006	1977	1966	1977	1966	24
731	20240822	090200	2257580	1977	1977	1977	1977	0
732	20240822	090100	2257580	1977	1977	1977	1977	1
733	20240822	090000	2255603	1966	1977	1977	1966	1141