KissMeData/067000/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	194200	143718252	1917	1917	1917	1917	2750
3	20240816	194100	143718252	1917	1917	1917	1917	0
4	20240816	194000	143718252	1917	1917	1917	1917	0
5	20240816	193900	143718252	1917	1917	1917	1917	0
6	20240816	193800	143718252	1917	1917	1917	1917	0
7	20240816	193700	143718252	1917	1917	1917	1917	0
8	20240816	193600	143718252	1917	1917	1917	1917	0
9	20240816	193500	143718252	1917	1917	1917	1917	0
10	20240816	193400	143718252	1917	1917	1917	1917	0
11	20240816	193300	143718252	1917	1917	1917	1917	0
12	20240816	193200	143718252	1917	1917	1917	1917	0
13	20240816	193100	143718252	1917	1917	1917	1917	0
14	20240816	193000	143718252	1917	1917	1917	1917	0
15	20240816	192900	143718252	1917	1917	1917	1917	0
16	20240816	192800	143718252	1917	1917	1917	1917	0
17	20240816	192700	143718252	1917	1917	1917	1917	0
18	20240816	192600	143718252	1917	1917	1917	1917	0
19	20240816	192500	143718252	1917	1917	1917	1917	0
20	20240816	192400	143718252	1917	1917	1917	1917	0
21	20240816	192300	143718252	1917	1917	1917	1917	0
22	20240816	192200	143718252	1917	1917	1917	1917	0
23	20240816	192100	143718252	1917	1917	1917	1917	0
24	20240816	192000	143718252	1917	1917	1917	1917	0
25	20240816	191900	143718252	1917	1917	1917	1917	0
26	20240816	191800	143718252	1917	1917	1917	1917	0
27	20240816	191700	143718252	1917	1917	1917	1917	0
28	20240816	191600	143718252	1917	1917	1917	1917	0
29	20240816	191500	143718252	1917	1917	1917	1917	0
30	20240816	191400	143718252	1917	1917	1917	1917	0
31	20240816	191300	143718252	1917	1917	1917	1917	0
32	20240816	191200	143718252	1917	1917	1917	1917	2750
33	20240816	191100	143718252	1917	1917	1917	1917	0
34	20240816	191000	143718252	1917	1917	1917	1917	0
35	20240816	190900	143718252	1917	1917	1917	1917	0
36	20240816	190800	143718252	1917	1917	1917	1917	0
37	20240816	190700	143718252	1917	1917	1917	1917	0
38	20240816	190600	143718252	1917	1917	1917	1917	0
39	20240816	190500	143718252	1917	1917	1917	1917	0
40	20240816	190400	143718252	1917	1917	1917	1917	0
41	20240816	190300	143718252	1917	1917	1917	1917	0
42	20240816	190200	143718252	1917	1917	1917	1917	0
43	20240816	190100	143718252	1917	1917	1917	1917	0
44	20240816	190000	143718252	1917	1917	1917	1917	0
45	20240816	185900	143718252	1917	1917	1917	1917	0
46	20240816	185800	143718252	1917	1917	1917	1917	0
47	20240816	185700	143718252	1917	1917	1917	1917	0
48	20240816	185600	143718252	1917	1917	1917	1917	0
49	20240816	185500	143718252	1917	1917	1917	1917	0
50	20240816	185400	143718252	1917	1917	1917	1917	0
51	20240816	185300	143718252	1917	1917	1917	1917	0
52	20240816	185200	143718252	1917	1917	1917	1917	0
53	20240816	185100	143718252	1917	1917	1917	1917	0
54	20240816	185000	143718252	1917	1917	1917	1917	0
55	20240816	184900	143718252	1917	1917	1917	1917	0
56	20240816	184800	143718252	1917	1917	1917	1917	0
57	20240816	184700	143718252	1917	1917	1917	1917	0
58	20240816	184600	143718252	1917	1917	1917	1917	0
59	20240816	184500	143718252	1917	1917	1917	1917	0
60	20240816	184400	143718252	1917	1917	1917	1917	0
61	20240816	184300	143718252	1917	1917	1917	1917	0
62	20240816	184200	143718252	1917	1917	1917	1917	2750
63	20240816	184100	143718252	1917	1917	1917	1917	0
64	20240816	184000	143718252	1917	1917	1917	1917	0
65	20240816	183900	143718252	1917	1917	1917	1917	0
66	20240816	183800	143718252	1917	1917	1917	1917	0
67	20240816	183700	143718252	1917	1917	1917	1917	0
68	20240816	183600	143718252	1917	1917	1917	1917	0
69	20240816	183500	143718252	1917	1917	1917	1917	0
70	20240816	183400	143718252	1917	1917	1917	1917	0
71	20240816	183300	143718252	1917	1917	1917	1917	0
72	20240816	183200	143718252	1917	1917	1917	1917	0
73	20240816	183100	143718252	1917	1917	1917	1917	0
74	20240816	183000	143718252	1917	1917	1917	1917	0
75	20240816	182900	143718252	1917	1917	1917	1917	0
76	20240816	182800	143718252	1917	1917	1917	1917	0
77	20240816	182700	143718252	1917	1917	1917	1917	0
78	20240816	182600	143718252	1917	1917	1917	1917	0
79	20240816	182500	143718252	1917	1917	1917	1917	0
80	20240816	182400	143718252	1917	1917	1917	1917	0
81	20240816	182300	143718252	1917	1917	1917	1917	0
82	20240816	182200	143718252	1917	1917	1917	1917	0
83	20240816	182100	143718252	1917	1917	1917	1917	0
84	20240816	182000	143718252	1917	1917	1917	1917	0
85	20240816	181900	143718252	1917	1917	1917	1917	0
86	20240816	181800	143718252	1917	1917	1917	1917	0
87	20240816	181700	143718252	1917	1917	1917	1917	0
88	20240816	181600	143718252	1917	1917	1917	1917	0
89	20240816	181500	143718252	1917	1917	1917	1917	0
90	20240816	181400	143718252	1917	1917	1917	1917	0
91	20240816	181300	143718252	1917	1917	1917	1917	0
92	20240816	181200	143718252	1917	1917	1917	1917	2750
93	20240816	181100	143718252	1917	1917	1917	1917	0
94	20240816	181000	143718252	1917	1917	1917	1917	0
95	20240816	180900	143718252	1917	1917	1917	1917	0
96	20240816	180800	143718252	1917	1917	1917	1917	0
97	20240816	180700	143718252	1917	1917	1917	1917	0
98	20240816	180600	143718252	1917	1917	1917	1917	0
99	20240816	180500	143718252	1917	1917	1917	1917	0
100	20240816	180400	143718252	1917	1917	1917	1917	0
101	20240816	180300	143718252	1917	1917	1917	1917	0
102	20240816	180200	143718252	1917	1917	1917	1917	0
103	20240816	180100	143718252	1917	1917	1917	1917	0
104	20240816	180000	143718252	1917	1917	1917	1917	0
105	20240816	175900	143718252	1917	1917	1917	1917	0
106	20240816	175800	143718252	1917	1917	1917	1917	0
107	20240816	175700	143718252	1917	1917	1917	1917	0
108	20240816	175600	143718252	1917	1917	1917	1917	0
109	20240816	175500	143718252	1917	1917	1917	1917	0
110	20240816	175400	143718252	1917	1917	1917	1917	0
111	20240816	175300	143718252	1917	1917	1917	1917	0
112	20240816	175200	143718252	1917	1917	1917	1917	0
113	20240816	175100	143718252	1917	1917	1917	1917	0
114	20240816	175000	143718252	1917	1917	1917	1917	0
115	20240816	174900	143718252	1917	1917	1917	1917	0
116	20240816	174800	143718252	1917	1917	1917	1917	0
117	20240816	174700	143718252	1917	1917	1917	1917	0
118	20240816	174600	143718252	1917	1917	1917	1917	0
119	20240816	174500	143718252	1917	1917	1917	1917	0
120	20240816	174400	143718252	1917	1917	1917	1917	0
121	20240816	174300	143718252	1917	1917	1917	1917	0
122	20240816	174200	143718252	1917	1917	1917	1917	2750
123	20240816	174100	143718252	1917	1917	1917	1917	0
124	20240816	174000	143718252	1917	1917	1917	1917	0
125	20240816	173900	143718252	1917	1917	1917	1917	0
126	20240816	173800	143718252	1917	1917	1917	1917	0
127	20240816	173700	143718252	1917	1917	1917	1917	0
128	20240816	173600	143718252	1917	1917	1917	1917	0
129	20240816	173500	143718252	1917	1917	1917	1917	0
130	20240816	173400	143718252	1917	1917	1917	1917	0
131	20240816	173300	143718252	1917	1917	1917	1917	0
132	20240816	173200	143718252	1917	1917	1917	1917	0
133	20240816	173100	143718252	1917	1917	1917	1917	0
134	20240816	173000	143718252	1917	1917	1917	1917	0
135	20240816	172900	143718252	1917	1917	1917	1917	0
136	20240816	172800	143718252	1917	1917	1917	1917	0
137	20240816	172700	143718252	1917	1917	1917	1917	0
138	20240816	172600	143718252	1917	1917	1917	1917	0
139	20240816	172500	143718252	1917	1917	1917	1917	0
140	20240816	172400	143718252	1917	1917	1917	1917	0
141	20240816	172300	143718252	1917	1917	1917	1917	0
142	20240816	172200	143718252	1917	1917	1917	1917	0
143	20240816	172100	143718252	1917	1917	1917	1917	0
144	20240816	172000	143718252	1917	1917	1917	1917	0
145	20240816	171900	143718252	1917	1917	1917	1917	0
146	20240816	171800	143718252	1917	1917	1917	1917	0
147	20240816	171700	143718252	1917	1917	1917	1917	0
148	20240816	171600	143718252	1917	1917	1917	1917	0
149	20240816	171500	143718252	1917	1917	1917	1917	0
150	20240816	171400	143718252	1917	1917	1917	1917	0
151	20240816	171300	143718252	1917	1917	1917	1917	0
152	20240816	171200	143718252	1917	1917	1917	1917	2750
153	20240816	171100	143718252	1917	1917	1917	1917	0
154	20240816	171000	143718252	1917	1917	1917	1917	0
155	20240816	170900	143718252	1917	1917	1917	1917	0
156	20240816	170800	143718252	1917	1917	1917	1917	0
157	20240816	170700	143718252	1917	1917	1917	1917	0
158	20240816	170600	143718252	1917	1917	1917	1917	0
159	20240816	170500	143718252	1917	1917	1917	1917	0
160	20240816	170400	143718252	1917	1917	1917	1917	0
161	20240816	170300	143718252	1917	1917	1917	1917	0
162	20240816	170200	143718252	1917	1917	1917	1917	0
163	20240816	170100	143718252	1917	1917	1917	1917	0
164	20240816	170000	143718252	1917	1917	1917	1917	0
165	20240816	165900	143718252	1917	1917	1917	1917	0
166	20240816	165800	143718252	1917	1917	1917	1917	0
167	20240816	165700	143718252	1917	1917	1917	1917	0
168	20240816	165600	143718252	1917	1917	1917	1917	0
169	20240816	165500	143718252	1917	1917	1917	1917	0
170	20240816	165400	143718252	1917	1917	1917	1917	0
171	20240816	165300	143718252	1917	1917	1917	1917	0
172	20240816	165200	143718252	1917	1917	1917	1917	0
173	20240816	165100	143718252	1917	1917	1917	1917	0
174	20240816	165000	143718252	1917	1917	1917	1917	0
175	20240816	164900	143718252	1917	1917	1917	1917	0
176	20240816	164800	143718252	1917	1917	1917	1917	0
177	20240816	164700	143718252	1917	1917	1917	1917	0
178	20240816	164600	143718252	1917	1917	1917	1917	0
179	20240816	164500	143718252	1917	1917	1917	1917	0
180	20240816	164400	143718252	1917	1917	1917	1917	0
181	20240816	164300	143718252	1917	1917	1917	1917	0
182	20240816	164200	143718252	1917	1917	1917	1917	2750
183	20240816	164100	143718252	1917	1917	1917	1917	0
184	20240816	164000	143718252	1917	1917	1917	1917	0
185	20240816	163900	143718252	1917	1917	1917	1917	0
186	20240816	163800	143718252	1917	1917	1917	1917	0
187	20240816	163700	143718252	1917	1917	1917	1917	0
188	20240816	163600	143718252	1917	1917	1917	1917	0
189	20240816	163500	143718252	1917	1917	1917	1917	0
190	20240816	163400	143718252	1917	1917	1917	1917	0
191	20240816	163300	143718252	1917	1917	1917	1917	0
192	20240816	163200	143718252	1917	1917	1917	1917	0
193	20240816	163100	143718252	1917	1917	1917	1917	0
194	20240816	163000	143718252	1917	1917	1917	1917	0
195	20240816	162900	143718252	1917	1917	1917	1917	0
196	20240816	162800	143718252	1917	1917	1917	1917	0
197	20240816	162700	143718252	1917	1917	1917	1917	0
198	20240816	162600	143718252	1917	1917	1917	1917	0
199	20240816	162500	143718252	1917	1917	1917	1917	0
200	20240816	162400	143718252	1917	1917	1917	1917	0
201	20240816	162300	143718252	1917	1917	1917	1917	0
202	20240816	162200	143718252	1917	1917	1917	1917	0
203	20240816	162100	143718252	1917	1917	1917	1917	0
204	20240816	162000	143718252	1917	1917	1917	1917	0
205	20240816	161900	143718252	1917	1917	1917	1917	0
206	20240816	161800	143718252	1917	1917	1917	1917	0
207	20240816	161700	143718252	1917	1917	1917	1917	0
208	20240816	161600	143718252	1917	1917	1917	1917	0
209	20240816	161500	143718252	1917	1917	1917	1917	0
210	20240816	161400	143718252	1917	1917	1917	1917	0
211	20240816	161300	143718252	1917	1917	1917	1917	0
212	20240816	161200	143718252	1917	1917	1917	1917	2750
213	20240816	161100	143718252	1917	1917	1917	1917	0
214	20240816	161000	143718252	1917	1917	1917	1917	0
215	20240816	160900	143718252	1917	1917	1917	1917	0
216	20240816	160800	143718252	1917	1917	1917	1917	0
217	20240816	160700	143718252	1917	1917	1917	1917	0
218	20240816	160600	143718252	1917	1917	1917	1917	0
219	20240816	160500	143718252	1917	1917	1917	1917	0
220	20240816	160400	143718252	1917	1917	1917	1917	0
221	20240816	160300	143718252	1917	1917	1917	1917	0
222	20240816	160200	143718252	1917	1917	1917	1917	0
223	20240816	160100	143718252	1917	1917	1917	1917	0
224	20240816	160000	143718252	1917	1917	1917	1917	0
225	20240816	155900	143718252	1917	1917	1917	1917	0
226	20240816	155800	143718252	1917	1917	1917	1917	0
227	20240816	155700	143718252	1917	1917	1917	1917	0
228	20240816	155600	143718252	1917	1917	1917	1917	0
229	20240816	155500	143718252	1917	1917	1917	1917	0
230	20240816	155400	143718252	1917	1917	1917	1917	0
231	20240816	155300	143718252	1917	1917	1917	1917	0
232	20240816	155200	143718252	1917	1917	1917	1917	0
233	20240816	155100	143718252	1917	1917	1917	1917	0
234	20240816	155000	143718252	1917	1917	1917	1917	0
235	20240816	154900	143718252	1917	1917	1917	1917	0
236	20240816	154800	143718252	1917	1917	1917	1917	0
237	20240816	154700	143718252	1917	1917	1917	1917	0
238	20240816	154600	143718252	1917	1917	1917	1917	0
239	20240816	154500	143718252	1917	1917	1917	1917	0
240	20240816	154400	143718252	1917	1917	1917	1917	0
241	20240816	154300	143718252	1917	1917	1917	1917	0
242	20240816	154200	143718252	1917	1917	1917	1917	2750
243	20240816	154100	143718252	1917	1917	1917	1917	0
244	20240816	154000	143718252	1917	1917	1917	1917	0
245	20240816	153900	143718252	1917	1917	1917	1917	0
246	20240816	153800	143718252	1917	1917	1917	1917	0
247	20240816	153700	143718252	1917	1917	1917	1917	0
248	20240816	153600	143718252	1917	1917	1917	1917	0
249	20240816	153500	143718252	1917	1917	1917	1917	0
250	20240816	153400	143718252	1917	1917	1917	1917	0
251	20240816	153300	143718252	1917	1917	1917	1917	0
252	20240816	153200	143718252	1917	1917	1917	1917	0
253	20240816	153100	143718252	1917	1917	1917	1917	0
254	20240816	153000	143718252	1917	1917	1917	1917	2750
255	20240816	152900	138446502	1929	1929	1929	1929	0
256	20240816	152800	138446502	1929	1929	1929	1929	0
257	20240816	152700	138446502	1929	1929	1929	1929	0
258	20240816	152600	138446502	1929	1929	1929	1929	0
259	20240816	152500	138446502	1929	1929	1929	1929	0
260	20240816	152400	138446502	1929	1929	1929	1929	0
261	20240816	152300	138446502	1929	1929	1929	1929	0
262	20240816	152200	138446502	1929	1929	1929	1929	0
263	20240816	152100	138446502	1929	1929	1929	1929	0
264	20240816	152000	138446502	1929	1929	1929	1929	0
265	20240816	151900	138446502	1929	1930	1930	1924	71
266	20240816	151800	138309753	1930	1924	1930	1924	220
267	20240816	151700	137886452	1924	1923	1924	1923	70
268	20240816	151600	137751841	1923	1923	1923	1923	110
269	20240816	151500	137540311	1922	1922	1922	1922	111
270	20240816	151400	137326969	1922	1923	1923	1922	16
271	20240816	151300	137296211	1923	1923	1923	1923	10
272	20240816	151200	137276981	1922	1922	1922	1922	0
273	20240816	151100	137276981	1922	1922	1922	1922	1
274	20240816	151000	137275059	1922	1922	1922	1922	0
275	20240816	150900	137275059	1922	1922	1922	1922	2
276	20240816	150800	137271215	1921	1921	1921	1921	0
277	20240816	150700	137271215	1921	1923	1923	1921	304
278	20240816	150600	136686625	1923	1922	1923	1922	79
279	20240816	150500	136534718	1923	1923	1923	1921	130
280	20240816	150400	136284836	1922	1923	1923	1922	1257
281	20240816	150300	133868060	1923	1923	1923	1923	10
282	20240816	150200	133848830	1922	1922	1922	1922	30
283	20240816	150100	133791170	1922	1922	1922	1922	20
284	20240816	150000	133752730	1923	1923	1923	1923	0
285	20240816	145900	133752730	1923	1923	1923	1923	32
286	20240816	145800	133691194	1923	1923	1923	1923	417
287	20240816	145700	132889303	1924	1924	1924	1924	6
288	20240816	145600	132877759	1923	1923	1923	1923	69
289	20240816	145500	132745072	1923	1923	1923	1923	304
290	20240816	145400	132160480	1923	1923	1923	1923	1
291	20240816	145300	132158557	1930	1930	1930	1930	0
292	20240816	145200	132158557	1930	1930	1930	1930	0
293	20240816	145100	132158557	1930	1930	1930	1930	0
294	20240816	145000	132158557	1930	1924	1930	1924	16
295	20240816	144900	132127767	1924	1924	1924	1924	109
296	20240816	144800	131918051	1924	1924	1924	1924	0
297	20240816	144700	131918051	1924	1924	1924	1924	0
298	20240816	144600	131918051	1924	1924	1924	1924	0
299	20240816	144500	131918051	1924	1924	1924	1924	0
300	20240816	144400	131918051	1924	1924	1924	1924	0
301	20240816	144300	131918051	1924	1924	1924	1924	0
302	20240816	144200	131918051	1924	1924	1924	1924	0
303	20240816	144100	131918051	1924	1924	1924	1924	38
304	20240816	144000	131844939	1931	1931	1931	1931	0
305	20240816	143900	131844939	1931	1931	1931	1931	0
306	20240816	143800	131844939	1931	1931	1931	1931	0
307	20240816	143700	131844939	1931	1931	1931	1931	0
308	20240816	143600	131844939	1931	1931	1931	1931	0
309	20240816	143500	131844939	1931	1931	1931	1931	0
310	20240816	143400	131844939	1931	1931	1931	1931	0
311	20240816	143300	131844939	1931	1924	1931	1924	3
312	20240816	143200	131839153	1924	1924	1924	1924	0
313	20240816	143100	131839153	1924	1924	1924	1924	61
314	20240816	143000	131721789	1934	1934	1934	1934	0
315	20240816	142900	131721789	1934	1934	1934	1934	0
316	20240816	142800	131721789	1934	1934	1934	1934	0
317	20240816	142700	131721789	1934	1934	1934	1934	0
318	20240816	142600	131721789	1934	1934	1934	1934	0
319	20240816	142500	131721789	1934	1933	1934	1933	614
320	20240816	142400	130534455	1933	1933	1933	1933	0
321	20240816	142300	130534455	1933	1933	1933	1933	0
322	20240816	142200	130534455	1933	1933	1933	1933	1
323	20240816	142100	130532522	1923	1923	1923	1923	0
324	20240816	142000	130532522	1923	1923	1923	1923	0
325	20240816	141900	130532522	1923	1923	1923	1923	7
326	20240816	141800	130519061	1933	1933	1933	1933	0
327	20240816	141700	130519061	1933	1933	1933	1933	0
328	20240816	141600	130519061	1933	1933	1933	1933	554
329	20240816	141500	129448179	1933	1933	1933	1933	0
330	20240816	141400	129448179	1933	1933	1933	1933	0
331	20240816	141300	129448179	1933	1933	1933	1933	0
332	20240816	141200	129448179	1933	1933	1933	1933	5
333	20240816	141100	129438514	1933	1933	1933	1933	0
334	20240816	141000	129438514	1933	1933	1933	1933	54
335	20240816	140900	129334132	1933	1933	1933	1933	12
336	20240816	140800	129310936	1922	1922	1922	1922	0
337	20240816	140700	129310936	1922	1922	1922	1922	0
338	20240816	140600	129310936	1922	1922	1922	1922	124
339	20240816	140500	129072608	1922	1922	1922	1922	71
340	20240816	140400	128936146	1922	1922	1922	1922	0
341	20240816	140300	128936146	1922	1922	1922	1922	0
342	20240816	140200	128936146	1922	1922	1922	1922	0
343	20240816	140100	128936146	1922	1924	1924	1922	280
344	20240816	140000	128397786	1924	1924	1924	1924	0
345	20240816	135900	128397786	1924	1924	1924	1924	350
346	20240816	135800	127724386	1924	1924	1924	1924	100
347	20240816	135700	127531986	1924	1924	1924	1924	100
348	20240816	135600	127339586	1924	1924	1924	1924	200
349	20240816	135500	126954786	1924	1924	1924	1921	985
350	20240816	135400	125061732	1924	1924	1924	1924	5
351	20240816	135300	125052112	1924	1924	1924	1924	0
352	20240816	135200	125052112	1924	1924	1924	1924	283
353	20240816	135100	124507620	1935	1935	1935	1935	0
354	20240816	135000	124507620	1935	1935	1935	1935	0
355	20240816	134900	124507620	1935	1935	1935	1935	0
356	20240816	134800	124507620	1935	1935	1935	1935	0
357	20240816	134700	124507620	1935	1935	1935	1935	0
358	20240816	134600	124507620	1935	1935	1935	1935	0
359	20240816	134500	124507620	1935	1935	1935	1935	0
360	20240816	134400	124507620	1935	1935	1935	1935	0
361	20240816	134300	124507620	1935	1935	1935	1935	0
362	20240816	134200	124507620	1935	1935	1935	1935	2
363	20240816	134100	124503750	1935	1935	1935	1935	0
364	20240816	134000	124503750	1935	1935	1935	1935	5
365	20240816	133900	124494075	1923	1933	1936	1923	106
366	20240816	133800	124289122	1933	1930	1933	1930	582
367	20240816	133700	123165854	1930	1930	1930	1930	0
368	20240816	133600	123165854	1930	1930	1930	1930	0
369	20240816	133500	123165854	1930	1930	1930	1930	0
370	20240816	133400	123165854	1930	1930	1930	1930	0
371	20240816	133300	123165854	1930	1930	1930	1930	1
372	20240816	133200	123163924	1923	1923	1923	1923	0
373	20240816	133100	123163924	1923	1923	1923	1923	1
374	20240816	133000	123162001	1924	1924	1924	1924	0
375	20240816	132900	123162001	1924	1924	1924	1924	0
376	20240816	132800	123162001	1924	1924	1924	1924	1
377	20240816	132700	123160077	1925	1925	1925	1925	0
378	20240816	132600	123160077	1925	1925	1925	1925	0
379	20240816	132500	123160077	1925	1925	1925	1925	0
380	20240816	132400	123160077	1925	1930	1930	1925	7
381	20240816	132300	123146584	1930	1930	1930	1930	0
382	20240816	132200	123146584	1930	1930	1930	1930	0
383	20240816	132100	123146584	1930	1930	1930	1930	0
384	20240816	132000	123146584	1930	1930	1930	1930	0
385	20240816	131900	123146584	1930	1930	1930	1930	0
386	20240816	131800	123146584	1930	1930	1930	1930	0
387	20240816	131700	123146584	1930	1930	1930	1930	0
388	20240816	131600	123146584	1930	1930	1930	1930	0
389	20240816	131500	123146584	1930	1930	1930	1930	150
390	20240816	131400	122857084	1930	1930	1930	1930	1
391	20240816	131300	122855154	1926	1926	1926	1926	0
392	20240816	131200	122855154	1926	1926	1926	1926	0
393	20240816	131100	122855154	1926	1926	1926	1926	0
394	20240816	131000	122855154	1926	1926	1926	1926	0
395	20240816	130900	122855154	1926	1926	1926	1926	0
396	20240816	130800	122855154	1926	1925	1926	1925	450
397	20240816	130700	121988476	1921	1921	1921	1921	0
398	20240816	130600	121988476	1921	1921	1921	1921	0
399	20240816	130500	121988476	1921	1921	1921	1921	0
400	20240816	130400	121988476	1921	1921	1921	1921	4
401	20240816	130300	121980792	1921	1921	1921	1921	0
402	20240816	130200	121980792	1921	1921	1921	1921	0
403	20240816	130100	121980792	1921	1921	1921	1921	314
404	20240816	130000	121377598	1921	1921	1921	1921	100
405	20240816	125900	121185498	1916	1916	1916	1916	0
406	20240816	125800	121185498	1916	1916	1916	1916	0
407	20240816	125700	121185498	1916	1916	1916	1916	0
408	20240816	125600	121185498	1916	1916	1916	1916	0
409	20240816	125500	121185498	1916	1917	1917	1916	55
410	20240816	125400	121080091	1917	1917	1917	1917	196
411	20240816	125300	120704359	1917	1917	1917	1917	0
412	20240816	125200	120704359	1917	1917	1917	1917	0
413	20240816	125100	120704359	1917	1917	1917	1917	0
414	20240816	125000	120704359	1917	1917	1917	1917	433
415	20240816	124900	119874298	1917	1917	1917	1917	0
416	20240816	124800	119874298	1917	1917	1917	1917	0
417	20240816	124700	119874298	1917	1917	1917	1917	0
418	20240816	124600	119874298	1917	1917	1917	1917	0
419	20240816	124500	119874298	1917	1921	1921	1917	3
420	20240816	124400	119868539	1917	1917	1917	1917	0
421	20240816	124300	119868539	1917	1917	1917	1917	38
422	20240816	124200	119795693	1917	1917	1917	1917	0
423	20240816	124100	119795693	1917	1917	1917	1917	1
424	20240816	124000	119793776	1918	1918	1918	1918	0
425	20240816	123900	119793776	1918	1918	1918	1918	0
426	20240816	123800	119793776	1918	1918	1918	1918	0
427	20240816	123700	119793776	1918	1918	1918	1918	0
428	20240816	123600	119793776	1918	1918	1918	1918	0
429	20240816	123500	119793776	1918	1918	1918	1918	0
430	20240816	123400	119793776	1918	1918	1918	1918	0
431	20240816	123300	119793776	1918	1918	1918	1918	0
432	20240816	123200	119793776	1918	1918	1918	1918	6
433	20240816	123100	119782268	1918	1918	1918	1918	0
434	20240816	123000	119782268	1918	1918	1918	1918	4
435	20240816	122900	119774596	1915	1915	1915	1915	1500
436	20240816	122800	116902096	1916	1916	1916	1916	1
437	20240816	122700	116900180	1916	1916	1916	1916	0
438	20240816	122600	116900180	1916	1916	1916	1916	0
439	20240816	122500	116900180	1916	1916	1916	1916	0
440	20240816	122400	116900180	1916	1916	1916	1916	1
441	20240816	122300	116898264	1915	1915	1915	1915	59
442	20240816	122200	116785279	1916	1916	1919	1916	18
443	20240816	122100	116750785	1915	1915	1915	1915	0
444	20240816	122000	116750785	1915	1915	1915	1915	76
445	20240816	121900	116605245	1913	1913	1913	1913	0
446	20240816	121800	116605245	1913	1914	1914	1913	1204
447	20240816	121700	114301987	1913	1913	1913	1913	150
448	20240816	121600	114015037	1914	1914	1914	1914	2
449	20240816	121500	114011209	1914	1914	1914	1914	50
450	20240816	121400	113915509	1921	1921	1921	1921	3
451	20240816	121300	113909746	1913	1913	1913	1913	0
452	20240816	121200	113909746	1913	1914	1914	1912	5607
453	20240816	121100	103183490	1913	1913	1913	1913	0
454	20240816	121000	103183490	1913	1925	1925	1913	7099
455	20240816	120900	89582780	1925	1925	1925	1925	25
456	20240816	120800	89534655	1925	1925	1925	1925	100
457	20240816	120700	89342155	1920	1920	1920	1920	0
458	20240816	120600	89342155	1920	1920	1920	1920	1
459	20240816	120500	89340235	1920	1921	1921	1920	100
460	20240816	120400	89148232	1921	1921	1921	1921	12
461	20240816	120300	89125180	1926	1926	1926	1926	0
462	20240816	120200	89125180	1926	1926	1926	1926	0
463	20240816	120100	89125180	1926	1925	1926	1920	76
464	20240816	120000	88978867	1926	1926	1926	1926	1
465	20240816	115900	88976941	1920	1920	1920	1919	1009
466	20240816	115800	87039662	1923	1922	1923	1921	3
467	20240816	115700	87033896	1936	1936	1936	1936	0
468	20240816	115600	87033896	1936	1936	1936	1936	0
469	20240816	115500	87033896	1936	1936	1936	1936	0
470	20240816	115400	87033896	1936	1936	1936	1936	0
471	20240816	115300	87033896	1936	1939	1939	1911	5871
472	20240816	115200	75762340	1925	1925	1925	1925	0
473	20240816	115100	75762340	1925	1925	1925	1925	0
474	20240816	115000	75762340	1925	1925	1925	1925	0
475	20240816	114900	75762340	1925	1931	1931	1925	3359
476	20240816	114800	69292817	1940	1940	1940	1940	0
477	20240816	114700	69292817	1940	1940	1940	1940	0
478	20240816	114600	69292817	1940	1940	1940	1940	0
479	20240816	114500	69292817	1940	1940	1940	1940	1
480	20240816	114400	69290877	1940	1940	1940	1940	0
481	20240816	114300	69290877	1940	1940	1940	1940	0
482	20240816	114200	69290877	1940	1940	1940	1940	0
483	20240816	114100	69290877	1940	1940	1940	1940	40
484	20240816	114000	69213277	1940	1940	1940	1940	0
485	20240816	113900	69213277	1940	1940	1940	1940	0
486	20240816	113800	69213277	1940	1940	1940	1940	0
487	20240816	113700	69213277	1940	1940	1940	1940	0
488	20240816	113600	69213277	1940	1940	1940	1940	0
489	20240816	113500	69213277	1940	1940	1940	1940	90
490	20240816	113400	69038677	1941	1941	1941	1941	0
491	20240816	113300	69038677	1941	1941	1941	1941	0
492	20240816	113200	69038677	1941	1941	1941	1941	3
493	20240816	113100	69032854	1929	1929	1929	1929	98
494	20240816	113000	68843812	1929	1929	1929	1929	0
495	20240816	112900	68843812	1929	1929	1929	1929	0
496	20240816	112800	68843812	1929	1931	1942	1929	1053
497	20240816	112700	66811512	1932	1932	1932	1932	331
498	20240816	112600	66172020	1933	1933	1933	1933	1046
499	20240816	112500	64150102	1943	1943	1943	1943	0
500	20240816	112400	64150102	1943	1943	1943	1943	0
501	20240816	112300	64150102	1943	1943	1943	1943	0
502	20240816	112200	64150102	1943	1943	1943	1943	0
503	20240816	112100	64150102	1943	1943	1943	1943	0
504	20240816	112000	64150102	1943	1943	1943	1943	0
505	20240816	111900	64150102	1943	1943	1943	1943	0
506	20240816	111800	64150102	1943	1943	1943	1943	0
507	20240816	111700	64150102	1943	1943	1943	1943	1
508	20240816	111600	64148159	1934	1934	1934	1934	0
509	20240816	111500	64148159	1934	1934	1934	1934	0
510	20240816	111400	64148159	1934	1934	1934	1934	58
511	20240816	111300	64035987	1935	1935	1935	1935	1678
512	20240816	111200	60789057	1944	1944	1944	1944	0
513	20240816	111100	60789057	1944	1944	1944	1944	0
514	20240816	111000	60789057	1944	1944	1944	1944	0
515	20240816	110900	60789057	1944	1944	1944	1944	0
516	20240816	110800	60789057	1944	1936	1944	1936	501
517	20240816	110700	59819113	1944	1944	1944	1944	0
518	20240816	110600	59819113	1944	1944	1944	1944	0
519	20240816	110500	59819113	1944	1944	1944	1944	0
520	20240816	110400	59819113	1944	1944	1944	1944	1
521	20240816	110300	59817169	1944	1944	1944	1944	0
522	20240816	110200	59817169	1944	1944	1944	1944	200
523	20240816	110100	59428369	1944	1944	1944	1944	0
524	20240816	110000	59428369	1944	1944	1944	1944	0
525	20240816	105900	59428369	1944	1944	1944	1944	1
526	20240816	105800	59426425	1935	1935	1935	1935	0
527	20240816	105700	59426425	1935	1935	1935	1935	0
528	20240816	105600	59426425	1935	1935	1935	1935	0
529	20240816	105500	59426425	1935	1935	1935	1935	0
530	20240816	105400	59426425	1935	1935	1935	1935	0
531	20240816	105300	59426425	1935	1935	1935	1935	0
532	20240816	105200	59426425	1935	1936	1936	1935	1279
533	20240816	105100	56950352	1936	1936	1936	1936	0
534	20240816	105000	56950352	1936	1936	1936	1936	0
535	20240816	104900	56950352	1936	1944	1944	1935	410
536	20240816	104800	56156498	1944	1944	1944	1944	0
537	20240816	104700	56156498	1944	1944	1944	1944	0
538	20240816	104600	56156498	1944	1944	1944	1944	0
539	20240816	104500	56156498	1944	1944	1944	1944	37
540	20240816	104400	56084570	1944	1944	1944	1944	0
541	20240816	104300	56084570	1944	1944	1944	1944	126
542	20240816	104200	55839626	1944	1944	1944	1944	0
543	20240816	104100	55839626	1944	1944	1944	1944	0
544	20240816	104000	55839626	1944	1944	1944	1944	0
545	20240816	103900	55839626	1944	1944	1944	1944	5
546	20240816	103800	55829906	1944	1944	1944	1944	1
547	20240816	103700	55827962	1944	1944	1944	1944	0
548	20240816	103600	55827962	1944	1944	1944	1944	0
549	20240816	103500	55827962	1944	1944	1944	1944	0
550	20240816	103400	55827962	1944	1944	1944	1944	1
551	20240816	103300	55826018	1935	1935	1935	1935	480
552	20240816	103200	54897218	1935	1935	1935	1935	0
553	20240816	103100	54897218	1935	1935	1935	1935	0
554	20240816	103000	54897218	1935	1935	1935	1935	1991
555	20240816	102900	51044633	1936	1936	1936	1936	0
556	20240816	102800	51044633	1936	1936	1936	1936	869
557	20240816	102700	49362249	1947	1947	1947	1947	0
558	20240816	102600	49362249	1947	1947	1947	1947	51
559	20240816	102500	49262952	1947	1947	1947	1947	5
560	20240816	102400	49253217	1936	1936	1936	1936	10
561	20240816	102300	49233857	1940	1940	1940	1940	0
562	20240816	102200	49233857	1940	1940	1940	1940	0
563	20240816	102100	49233857	1940	1940	1940	1940	0
564	20240816	102000	49233857	1940	1940	1940	1940	1048
565	20240816	101900	47200737	1947	1947	1947	1947	0
566	20240816	101800	47200737	1947	1947	1947	1947	0
567	20240816	101700	47200737	1947	1942	1947	1942	500
568	20240816	101600	46228876	1942	1942	1942	1942	0
569	20240816	101500	46228876	1942	1942	1942	1942	1
570	20240816	101400	46226934	1933	1933	1933	1933	0
571	20240816	101300	46226934	1933	1933	1933	1933	0
572	20240816	101200	46226934	1933	1933	1933	1933	0
573	20240816	101100	46226934	1933	1933	1933	1933	0
574	20240816	101000	46226934	1933	1933	1933	1933	500
575	20240816	100900	45260434	1933	1933	1933	1933	0
576	20240816	100800	45260434	1933	1933	1933	1933	0
577	20240816	100700	45260434	1933	1933	1933	1933	0
578	20240816	100600	45260434	1933	1933	1933	1933	0
579	20240816	100500	45260434	1933	1933	1933	1933	690
580	20240816	100400	43926664	1933	1935	1935	1933	3000
581	20240816	100300	38125529	1935	1942	1942	1935	3
582	20240816	100200	38119710	1935	1935	1935	1935	0
583	20240816	100100	38119710	1935	1935	1935	1935	0
584	20240816	100000	38119710	1935	1935	1935	1935	0
585	20240816	095900	38119710	1935	1935	1935	1935	11
586	20240816	095800	38098425	1936	1936	1936	1936	0
587	20240816	095700	38098425	1936	1936	1936	1936	774
588	20240816	095600	36599961	1936	1936	1936	1936	250
589	20240816	095500	36115961	1937	1937	1937	1937	0
590	20240816	095400	36115961	1937	1937	1937	1937	1000
591	20240816	095300	34178961	1937	1937	1937	1937	0
592	20240816	095200	34178961	1937	1937	1937	1937	2000
593	20240816	095100	30304961	1943	1943	1943	1943	0
594	20240816	095000	30304961	1943	1943	1943	1943	0
595	20240816	094900	30304961	1943	1942	1943	1942	113
596	20240816	094800	30085513	1937	1942	1942	1937	88
597	20240816	094700	29915042	1942	1942	1942	1942	0
598	20240816	094600	29915042	1942	1942	1942	1942	26
599	20240816	094500	29864550	1942	1942	1942	1942	1
600	20240816	094400	29862608	1941	1938	1941	1938	27
601	20240816	094300	29810209	1943	1943	1943	1943	0
602	20240816	094200	29810209	1943	1943	1943	1943	0
603	20240816	094100	29810209	1943	1943	1943	1943	0
604	20240816	094000	29810209	1943	1943	1943	1943	20
605	20240816	093900	29771349	1943	1943	1943	1943	0
606	20240816	093800	29771349	1943	1932	1943	1932	82
607	20240816	093700	29612914	1930	1930	1930	1930	0
608	20240816	093600	29612914	1930	1930	1930	1930	0
609	20240816	093500	29612914	1930	1931	1931	1930	447
610	20240816	093400	28749829	1943	1943	1943	1943	0
611	20240816	093300	28749829	1943	1943	1943	1943	0
612	20240816	093200	28749829	1943	1931	1943	1931	191
613	20240816	093100	28380368	1941	1941	1941	1941	24
614	20240816	093000	28333784	1931	1931	1931	1931	0
615	20240816	092900	28333784	1931	1931	1931	1931	0
616	20240816	092800	28333784	1931	1931	1931	1931	0
617	20240816	092700	28333784	1931	1931	1931	1931	71
618	20240816	092600	28196683	1931	1931	1931	1930	1079
619	20240816	092500	26113250	1934	1932	1943	1932	3266
620	20240816	092400	19770506	1933	1934	1934	1933	1315
621	20240816	092300	17227796	1935	1935	1935	1935	0
622	20240816	092200	17227796	1935	1938	1938	1935	1252
623	20240816	092100	14803262	1960	1960	1960	1960	0
624	20240816	092000	14803262	1960	1960	1960	1960	0
625	20240816	091900	14803262	1960	1960	1960	1960	0
626	20240816	091800	14803262	1960	1939	1960	1939	500
627	20240816	091700	13826895	1934	1934	1934	1934	513
628	20240816	091600	12834753	1933	1934	1934	1932	92
629	20240816	091500	12656918	1934	1934	1934	1934	0
630	20240816	091400	12656918	1934	1934	1934	1934	1
631	20240816	091300	12654984	1930	1930	1930	1930	0
632	20240816	091200	12654984	1930	1930	1930	1930	12
633	20240816	091100	12631824	1930	1931	1931	1930	1425
634	20240816	091000	9881523	1930	1930	1934	1930	1581
635	20240816	090900	6828253	1930	1930	1930	1930	235
636	20240816	090800	6374703	1930	1935	1935	1930	1512
637	20240816	090700	3452695	1936	1936	1936	1936	241
638	20240816	090600	2986119	1936	1936	1936	1936	0
639	20240816	090500	2986119	1936	1936	1936	1936	0
640	20240816	090400	2986119	1936	1937	1937	1936	4
641	20240816	090300	2978372	1937	1940	1940	1937	74
642	20240816	090200	2835025	1950	1950	1950	1950	0
643	20240816	090100	2835025	1950	1950	1950	1950	914
644	20240816	090000	1052725	1960	1940	1960	1940	538