KissMeData/239340/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	204500	34033669	1938	1938	1938	1938	401
3	20240819	204400	34033669	1938	1938	1938	1938	0
4	20240819	204300	34033669	1938	1938	1938	1938	0
5	20240819	204200	34033669	1938	1938	1938	1938	0
6	20240819	204100	34033669	1938	1938	1938	1938	0
7	20240819	204000	34033669	1938	1938	1938	1938	0
8	20240819	203900	34033669	1938	1938	1938	1938	0
9	20240819	203800	34033669	1938	1938	1938	1938	0
10	20240819	203700	34033669	1938	1938	1938	1938	0
11	20240819	203600	34033669	1938	1938	1938	1938	0
12	20240819	203500	34033669	1938	1938	1938	1938	0
13	20240819	203400	34033669	1938	1938	1938	1938	0
14	20240819	203300	34033669	1938	1938	1938	1938	0
15	20240819	203200	34033669	1938	1938	1938	1938	0
16	20240819	203100	34033669	1938	1938	1938	1938	0
17	20240819	203000	34033669	1938	1938	1938	1938	0
18	20240819	202900	34033669	1938	1938	1938	1938	0
19	20240819	202800	34033669	1938	1938	1938	1938	0
20	20240819	202700	34033669	1938	1938	1938	1938	0
21	20240819	202600	34033669	1938	1938	1938	1938	0
22	20240819	202500	34033669	1938	1938	1938	1938	0
23	20240819	202400	34033669	1938	1938	1938	1938	0
24	20240819	202300	34033669	1938	1938	1938	1938	0
25	20240819	202200	34033669	1938	1938	1938	1938	0
26	20240819	202100	34033669	1938	1938	1938	1938	0
27	20240819	202000	34033669	1938	1938	1938	1938	0
28	20240819	201900	34033669	1938	1938	1938	1938	0
29	20240819	201800	34033669	1938	1938	1938	1938	0
30	20240819	201700	34033669	1938	1938	1938	1938	0
31	20240819	201600	34033669	1938	1938	1938	1938	0
32	20240819	201500	34033669	1938	1938	1938	1938	401
33	20240819	201400	34033669	1938	1938	1938	1938	0
34	20240819	201300	34033669	1938	1938	1938	1938	0
35	20240819	201200	34033669	1938	1938	1938	1938	0
36	20240819	201100	34033669	1938	1938	1938	1938	0
37	20240819	201000	34033669	1938	1938	1938	1938	0
38	20240819	200900	34033669	1938	1938	1938	1938	0
39	20240819	200800	34033669	1938	1938	1938	1938	0
40	20240819	200700	34033669	1938	1938	1938	1938	0
41	20240819	200600	34033669	1938	1938	1938	1938	0
42	20240819	200500	34033669	1938	1938	1938	1938	0
43	20240819	200400	34033669	1938	1938	1938	1938	0
44	20240819	200300	34033669	1938	1938	1938	1938	0
45	20240819	200200	34033669	1938	1938	1938	1938	0
46	20240819	200100	34033669	1938	1938	1938	1938	0
47	20240819	200000	34033669	1938	1938	1938	1938	0
48	20240819	195900	34033669	1938	1938	1938	1938	0
49	20240819	195800	34033669	1938	1938	1938	1938	0
50	20240819	195700	34033669	1938	1938	1938	1938	0
51	20240819	195600	34033669	1938	1938	1938	1938	0
52	20240819	195500	34033669	1938	1938	1938	1938	0
53	20240819	195400	34033669	1938	1938	1938	1938	0
54	20240819	195300	34033669	1938	1938	1938	1938	0
55	20240819	195200	34033669	1938	1938	1938	1938	0
56	20240819	195100	34033669	1938	1938	1938	1938	0
57	20240819	195000	34033669	1938	1938	1938	1938	0
58	20240819	194900	34033669	1938	1938	1938	1938	0
59	20240819	194800	34033669	1938	1938	1938	1938	0
60	20240819	194700	34033669	1938	1938	1938	1938	0
61	20240819	194600	34033669	1938	1938	1938	1938	0
62	20240819	194500	34033669	1938	1938	1938	1938	401
63	20240819	194400	34033669	1938	1938	1938	1938	0
64	20240819	194300	34033669	1938	1938	1938	1938	0
65	20240819	194200	34033669	1938	1938	1938	1938	0
66	20240819	194100	34033669	1938	1938	1938	1938	0
67	20240819	194000	34033669	1938	1938	1938	1938	0
68	20240819	193900	34033669	1938	1938	1938	1938	0
69	20240819	193800	34033669	1938	1938	1938	1938	0
70	20240819	193700	34033669	1938	1938	1938	1938	0
71	20240819	193600	34033669	1938	1938	1938	1938	0
72	20240819	193500	34033669	1938	1938	1938	1938	0
73	20240819	193400	34033669	1938	1938	1938	1938	0
74	20240819	193300	34033669	1938	1938	1938	1938	0
75	20240819	193200	34033669	1938	1938	1938	1938	0
76	20240819	193100	34033669	1938	1938	1938	1938	0
77	20240819	193000	34033669	1938	1938	1938	1938	0
78	20240819	192900	34033669	1938	1938	1938	1938	0
79	20240819	192800	34033669	1938	1938	1938	1938	0
80	20240819	192700	34033669	1938	1938	1938	1938	0
81	20240819	192600	34033669	1938	1938	1938	1938	0
82	20240819	192500	34033669	1938	1938	1938	1938	0
83	20240819	192400	34033669	1938	1938	1938	1938	0
84	20240819	192300	34033669	1938	1938	1938	1938	0
85	20240819	192200	34033669	1938	1938	1938	1938	0
86	20240819	192100	34033669	1938	1938	1938	1938	0
87	20240819	192000	34033669	1938	1938	1938	1938	0
88	20240819	191900	34033669	1938	1938	1938	1938	0
89	20240819	191800	34033669	1938	1938	1938	1938	0
90	20240819	191700	34033669	1938	1938	1938	1938	0
91	20240819	191600	34033669	1938	1938	1938	1938	0
92	20240819	191500	34033669	1938	1938	1938	1938	401
93	20240819	191400	34033669	1938	1938	1938	1938	0
94	20240819	191300	34033669	1938	1938	1938	1938	0
95	20240819	191200	34033669	1938	1938	1938	1938	0
96	20240819	191100	34033669	1938	1938	1938	1938	0
97	20240819	191000	34033669	1938	1938	1938	1938	0
98	20240819	190900	34033669	1938	1938	1938	1938	0
99	20240819	190800	34033669	1938	1938	1938	1938	0
100	20240819	190700	34033669	1938	1938	1938	1938	0
101	20240819	190600	34033669	1938	1938	1938	1938	0
102	20240819	190500	34033669	1938	1938	1938	1938	0
103	20240819	190400	34033669	1938	1938	1938	1938	0
104	20240819	190300	34033669	1938	1938	1938	1938	0
105	20240819	190200	34033669	1938	1938	1938	1938	0
106	20240819	190100	34033669	1938	1938	1938	1938	0
107	20240819	190000	34033669	1938	1938	1938	1938	0
108	20240819	185900	34033669	1938	1938	1938	1938	0
109	20240819	185800	34033669	1938	1938	1938	1938	0
110	20240819	185700	34033669	1938	1938	1938	1938	0
111	20240819	185600	34033669	1938	1938	1938	1938	0
112	20240819	185500	34033669	1938	1938	1938	1938	0
113	20240819	185400	34033669	1938	1938	1938	1938	0
114	20240819	185300	34033669	1938	1938	1938	1938	0
115	20240819	185200	34033669	1938	1938	1938	1938	0
116	20240819	185100	34033669	1938	1938	1938	1938	0
117	20240819	185000	34033669	1938	1938	1938	1938	0
118	20240819	184900	34033669	1938	1938	1938	1938	0
119	20240819	184800	34033669	1938	1938	1938	1938	0
120	20240819	184700	34033669	1938	1938	1938	1938	0
121	20240819	184600	34033669	1938	1938	1938	1938	0
122	20240819	184500	34033669	1938	1938	1938	1938	401
123	20240819	184400	34033669	1938	1938	1938	1938	0
124	20240819	184300	34033669	1938	1938	1938	1938	0
125	20240819	184200	34033669	1938	1938	1938	1938	0
126	20240819	184100	34033669	1938	1938	1938	1938	0
127	20240819	184000	34033669	1938	1938	1938	1938	0
128	20240819	183900	34033669	1938	1938	1938	1938	0
129	20240819	183800	34033669	1938	1938	1938	1938	0
130	20240819	183700	34033669	1938	1938	1938	1938	0
131	20240819	183600	34033669	1938	1938	1938	1938	0
132	20240819	183500	34033669	1938	1938	1938	1938	0
133	20240819	183400	34033669	1938	1938	1938	1938	0
134	20240819	183300	34033669	1938	1938	1938	1938	0
135	20240819	183200	34033669	1938	1938	1938	1938	0
136	20240819	183100	34033669	1938	1938	1938	1938	0
137	20240819	183000	34033669	1938	1938	1938	1938	0
138	20240819	182900	34033669	1938	1938	1938	1938	0
139	20240819	182800	34033669	1938	1938	1938	1938	0
140	20240819	182700	34033669	1938	1938	1938	1938	0
141	20240819	182600	34033669	1938	1938	1938	1938	0
142	20240819	182500	34033669	1938	1938	1938	1938	0
143	20240819	182400	34033669	1938	1938	1938	1938	0
144	20240819	182300	34033669	1938	1938	1938	1938	0
145	20240819	182200	34033669	1938	1938	1938	1938	0
146	20240819	182100	34033669	1938	1938	1938	1938	0
147	20240819	182000	34033669	1938	1938	1938	1938	0
148	20240819	181900	34033669	1938	1938	1938	1938	0
149	20240819	181800	34033669	1938	1938	1938	1938	0
150	20240819	181700	34033669	1938	1938	1938	1938	0
151	20240819	181600	34033669	1938	1938	1938	1938	0
152	20240819	181500	34033669	1938	1938	1938	1938	401
153	20240819	181400	34033669	1938	1938	1938	1938	0
154	20240819	181300	34033669	1938	1938	1938	1938	0
155	20240819	181200	34033669	1938	1938	1938	1938	0
156	20240819	181100	34033669	1938	1938	1938	1938	0
157	20240819	181000	34033669	1938	1938	1938	1938	0
158	20240819	180900	34033669	1938	1938	1938	1938	0
159	20240819	180800	34033669	1938	1938	1938	1938	0
160	20240819	180700	34033669	1938	1938	1938	1938	0
161	20240819	180600	34033669	1938	1938	1938	1938	0
162	20240819	180500	34033669	1938	1938	1938	1938	0
163	20240819	180400	34033669	1938	1938	1938	1938	0
164	20240819	180300	34033669	1938	1938	1938	1938	0
165	20240819	180200	34033669	1938	1938	1938	1938	0
166	20240819	180100	34033669	1938	1938	1938	1938	0
167	20240819	180000	34033669	1938	1938	1938	1938	0
168	20240819	175900	34033669	1938	1938	1938	1938	0
169	20240819	175800	34033669	1938	1938	1938	1938	0
170	20240819	175700	34033669	1938	1938	1938	1938	0
171	20240819	175600	34033669	1938	1938	1938	1938	0
172	20240819	175500	34033669	1938	1938	1938	1938	0
173	20240819	175400	34033669	1938	1938	1938	1938	0
174	20240819	175300	34033669	1938	1938	1938	1938	0
175	20240819	175200	34033669	1938	1938	1938	1938	0
176	20240819	175100	34033669	1938	1938	1938	1938	0
177	20240819	175000	34033669	1938	1938	1938	1938	0
178	20240819	174900	34033669	1938	1938	1938	1938	0
179	20240819	174800	34033669	1938	1938	1938	1938	0
180	20240819	174700	34033669	1938	1938	1938	1938	0
181	20240819	174600	34033669	1938	1938	1938	1938	0
182	20240819	174500	34033669	1938	1938	1938	1938	401
183	20240819	174400	34033669	1938	1938	1938	1938	0
184	20240819	174300	34033669	1938	1938	1938	1938	0
185	20240819	174200	34033669	1938	1938	1938	1938	0
186	20240819	174100	34033669	1938	1938	1938	1938	0
187	20240819	174000	34033669	1938	1938	1938	1938	0
188	20240819	173900	34033669	1938	1938	1938	1938	0
189	20240819	173800	34033669	1938	1938	1938	1938	0
190	20240819	173700	34033669	1938	1938	1938	1938	0
191	20240819	173600	34033669	1938	1938	1938	1938	0
192	20240819	173500	34033669	1938	1938	1938	1938	0
193	20240819	173400	34033669	1938	1938	1938	1938	0
194	20240819	173300	34033669	1938	1938	1938	1938	0
195	20240819	173200	34033669	1938	1938	1938	1938	0
196	20240819	173100	34033669	1938	1938	1938	1938	0
197	20240819	173000	34033669	1938	1938	1938	1938	0
198	20240819	172900	34033669	1938	1938	1938	1938	0
199	20240819	172800	34033669	1938	1938	1938	1938	0
200	20240819	172700	34033669	1938	1938	1938	1938	0
201	20240819	172600	34033669	1938	1938	1938	1938	0
202	20240819	172500	34033669	1938	1938	1938	1938	0
203	20240819	172400	34033669	1938	1938	1938	1938	0
204	20240819	172300	34033669	1938	1938	1938	1938	0
205	20240819	172200	34033669	1938	1938	1938	1938	0
206	20240819	172100	34033669	1938	1938	1938	1938	0
207	20240819	172000	34033669	1938	1938	1938	1938	0
208	20240819	171900	34033669	1938	1938	1938	1938	0
209	20240819	171800	34033669	1938	1938	1938	1938	0
210	20240819	171700	34033669	1938	1938	1938	1938	0
211	20240819	171600	34033669	1938	1938	1938	1938	0
212	20240819	171500	34033669	1938	1938	1938	1938	401
213	20240819	171400	34033669	1938	1938	1938	1938	0
214	20240819	171300	34033669	1938	1938	1938	1938	0
215	20240819	171200	34033669	1938	1938	1938	1938	0
216	20240819	171100	34033669	1938	1938	1938	1938	0
217	20240819	171000	34033669	1938	1938	1938	1938	0
218	20240819	170900	34033669	1938	1938	1938	1938	0
219	20240819	170800	34033669	1938	1938	1938	1938	0
220	20240819	170700	34033669	1938	1938	1938	1938	0
221	20240819	170600	34033669	1938	1938	1938	1938	0
222	20240819	170500	34033669	1938	1938	1938	1938	0
223	20240819	170400	34033669	1938	1938	1938	1938	0
224	20240819	170300	34033669	1938	1938	1938	1938	0
225	20240819	170200	34033669	1938	1938	1938	1938	0
226	20240819	170100	34033669	1938	1938	1938	1938	0
227	20240819	170000	34033669	1938	1938	1938	1938	0
228	20240819	165900	34033669	1938	1938	1938	1938	0
229	20240819	165800	34033669	1938	1938	1938	1938	0
230	20240819	165700	34033669	1938	1938	1938	1938	0
231	20240819	165600	34033669	1938	1938	1938	1938	0
232	20240819	165500	34033669	1938	1938	1938	1938	0
233	20240819	165400	34033669	1938	1938	1938	1938	0
234	20240819	165300	34033669	1938	1938	1938	1938	0
235	20240819	165200	34033669	1938	1938	1938	1938	0
236	20240819	165100	34033669	1938	1938	1938	1938	0
237	20240819	165000	34033669	1938	1938	1938	1938	0
238	20240819	164900	34033669	1938	1938	1938	1938	0
239	20240819	164800	34033669	1938	1938	1938	1938	0
240	20240819	164700	34033669	1938	1938	1938	1938	0
241	20240819	164600	34033669	1938	1938	1938	1938	0
242	20240819	164500	34033669	1938	1938	1938	1938	401
243	20240819	164400	34033669	1938	1938	1938	1938	0
244	20240819	164300	34033669	1938	1938	1938	1938	0
245	20240819	164200	34033669	1938	1938	1938	1938	0
246	20240819	164100	34033669	1938	1938	1938	1938	0
247	20240819	164000	34033669	1938	1938	1938	1938	0
248	20240819	163900	34033669	1938	1938	1938	1938	0
249	20240819	163800	34033669	1938	1938	1938	1938	0
250	20240819	163700	34033669	1938	1938	1938	1938	0
251	20240819	163600	34033669	1938	1938	1938	1938	0
252	20240819	163500	34033669	1938	1938	1938	1938	0
253	20240819	163400	34033669	1938	1938	1938	1938	0
254	20240819	163300	34033669	1938	1938	1938	1938	0
255	20240819	163200	34033669	1938	1938	1938	1938	0
256	20240819	163100	34033669	1938	1938	1938	1938	0
257	20240819	163000	34033669	1938	1938	1938	1938	0
258	20240819	162900	34033669	1938	1938	1938	1938	0
259	20240819	162800	34033669	1938	1938	1938	1938	0
260	20240819	162700	34033669	1938	1938	1938	1938	0
261	20240819	162600	34033669	1938	1938	1938	1938	0
262	20240819	162500	34033669	1938	1938	1938	1938	0
263	20240819	162400	34033669	1938	1938	1938	1938	0
264	20240819	162300	34033669	1938	1938	1938	1938	0
265	20240819	162200	34033669	1938	1938	1938	1938	0
266	20240819	162100	34033669	1938	1938	1938	1938	0
267	20240819	162000	34033669	1938	1938	1938	1938	0
268	20240819	161900	34033669	1938	1938	1938	1938	0
269	20240819	161800	34033669	1938	1938	1938	1938	0
270	20240819	161700	34033669	1938	1938	1938	1938	0
271	20240819	161600	34033669	1938	1938	1938	1938	0
272	20240819	161500	34033669	1938	1938	1938	1938	401
273	20240819	161400	34033669	1938	1938	1938	1938	0
274	20240819	161300	34033669	1938	1938	1938	1938	0
275	20240819	161200	34033669	1938	1938	1938	1938	0
276	20240819	161100	34033669	1938	1938	1938	1938	0
277	20240819	161000	34033669	1938	1938	1938	1938	0
278	20240819	160900	34033669	1938	1938	1938	1938	0
279	20240819	160800	34033669	1938	1938	1938	1938	0
280	20240819	160700	34033669	1938	1938	1938	1938	0
281	20240819	160600	34033669	1938	1938	1938	1938	0
282	20240819	160500	34033669	1938	1938	1938	1938	0
283	20240819	160400	34033669	1938	1938	1938	1938	0
284	20240819	160300	34033669	1938	1938	1938	1938	0
285	20240819	160200	34033669	1938	1938	1938	1938	0
286	20240819	160100	34033669	1938	1938	1938	1938	0
287	20240819	160000	34033669	1938	1938	1938	1938	0
288	20240819	155900	34033669	1938	1938	1938	1938	0
289	20240819	155800	34033669	1938	1938	1938	1938	0
290	20240819	155700	34033669	1938	1938	1938	1938	0
291	20240819	155600	34033669	1938	1938	1938	1938	0
292	20240819	155500	34033669	1938	1938	1938	1938	0
293	20240819	155400	34033669	1938	1938	1938	1938	0
294	20240819	155300	34033669	1938	1938	1938	1938	0
295	20240819	155200	34033669	1938	1938	1938	1938	0
296	20240819	155100	34033669	1938	1938	1938	1938	0
297	20240819	155000	34033669	1938	1938	1938	1938	0
298	20240819	154900	34033669	1938	1938	1938	1938	0
299	20240819	154800	34033669	1938	1938	1938	1938	0
300	20240819	154700	34033669	1938	1938	1938	1938	0
301	20240819	154600	34033669	1938	1938	1938	1938	0
302	20240819	154500	34033669	1938	1938	1938	1938	401
303	20240819	154400	34033669	1938	1938	1938	1938	0
304	20240819	154300	34033669	1938	1938	1938	1938	0
305	20240819	154200	34033669	1938	1938	1938	1938	0
306	20240819	154100	34033669	1938	1938	1938	1938	0
307	20240819	154000	34033669	1938	1938	1938	1938	0
308	20240819	153900	34033669	1938	1938	1938	1938	0
309	20240819	153800	34033669	1938	1938	1938	1938	0
310	20240819	153700	34033669	1938	1938	1938	1938	0
311	20240819	153600	34033669	1938	1938	1938	1938	0
312	20240819	153500	34033669	1938	1938	1938	1938	0
313	20240819	153400	34033669	1938	1938	1938	1938	0
314	20240819	153300	34033669	1938	1938	1938	1938	0
315	20240819	153200	34033669	1938	1938	1938	1938	0
316	20240819	153100	34033669	1938	1938	1938	1938	0
317	20240819	153000	34033669	1938	1938	1938	1938	401
318	20240819	152900	33256531	1939	1939	1939	1939	0
319	20240819	152800	33256531	1939	1939	1939	1939	0
320	20240819	152700	33256531	1939	1939	1939	1939	0
321	20240819	152600	33256531	1939	1939	1939	1939	0
322	20240819	152500	33256531	1939	1939	1939	1939	0
323	20240819	152400	33256531	1939	1939	1939	1939	0
324	20240819	152300	33256531	1939	1939	1939	1939	0
325	20240819	152200	33256531	1939	1939	1939	1939	0
326	20240819	152100	33256531	1939	1939	1939	1939	0
327	20240819	152000	33256531	1939	1939	1939	1939	0
328	20240819	151900	33256531	1939	1939	1939	1939	181
329	20240819	151800	32905572	1939	1939	1939	1939	0
330	20240819	151700	32905572	1939	1937	1939	1937	2610
331	20240819	151600	27846191	1933	1930	1936	1930	648
332	20240819	151500	26593181	1930	1930	1930	1930	0
333	20240819	151400	26593181	1930	1930	1930	1930	25
334	20240819	151300	26544931	1930	1930	1930	1930	0
335	20240819	151200	26544931	1930	1937	1937	1930	778
336	20240819	151100	25038470	1937	1937	1937	1937	0
337	20240819	151000	25038470	1937	1937	1937	1937	0
338	20240819	150900	25038470	1937	1937	1937	1937	1
339	20240819	150800	25036533	1937	1936	1937	1936	455
340	20240819	150700	24155305	1936	1934	1936	1934	258
341	20240819	150600	23656055	1934	1934	1934	1934	0
342	20240819	150500	23656055	1934	1934	1934	1934	0
343	20240819	150400	23656055	1934	1934	1934	1934	0
344	20240819	150300	23656055	1934	1934	1934	1934	0
345	20240819	150200	23656055	1934	1934	1934	1934	0
346	20240819	150100	23656055	1934	1934	1934	1934	0
347	20240819	150000	23656055	1934	1934	1934	1934	1
348	20240819	145900	23654121	1919	1919	1919	1919	0
349	20240819	145800	23654121	1919	1919	1919	1919	0
350	20240819	145700	23654121	1919	1919	1919	1919	0
351	20240819	145600	23654121	1919	1919	1919	1919	0
352	20240819	145500	23654121	1919	1919	1919	1919	0
353	20240819	145400	23654121	1919	1919	1919	1919	0
354	20240819	145300	23654121	1919	1919	1919	1919	1
355	20240819	145200	23652202	1937	1937	1937	1937	0
356	20240819	145100	23652202	1937	1937	1937	1937	0
357	20240819	145000	23652202	1937	1937	1937	1937	0
358	20240819	144900	23652202	1937	1937	1937	1937	0
359	20240819	144800	23652202	1937	1937	1937	1937	0
360	20240819	144700	23652202	1937	1937	1937	1937	0
361	20240819	144600	23652202	1937	1937	1937	1937	0
362	20240819	144500	23652202	1937	1937	1937	1937	0
363	20240819	144400	23652202	1937	1937	1937	1937	0
364	20240819	144300	23652202	1937	1937	1937	1937	0
365	20240819	144200	23652202	1937	1937	1937	1937	0
366	20240819	144100	23652202	1937	1937	1937	1937	0
367	20240819	144000	23652202	1937	1937	1937	1937	0
368	20240819	143900	23652202	1937	1937	1937	1937	0
369	20240819	143800	23652202	1937	1937	1937	1937	0
370	20240819	143700	23652202	1937	1937	1937	1937	0
371	20240819	143600	23652202	1937	1937	1937	1937	0
372	20240819	143500	23652202	1937	1937	1937	1937	0
373	20240819	143400	23652202	1937	1937	1937	1937	0
374	20240819	143300	23652202	1937	1937	1937	1937	103
375	20240819	143200	23452691	1937	1937	1937	1937	0
376	20240819	143100	23452691	1937	1937	1937	1937	0
377	20240819	143000	23452691	1937	1937	1937	1937	0
378	20240819	142900	23452691	1937	1937	1937	1937	0
379	20240819	142800	23452691	1937	1937	1937	1937	0
380	20240819	142700	23452691	1937	1937	1937	1937	0
381	20240819	142600	23452691	1937	1937	1937	1937	0
382	20240819	142500	23452691	1937	1937	1937	1937	0
383	20240819	142400	23452691	1937	1937	1937	1937	0
384	20240819	142300	23452691	1937	1937	1937	1937	0
385	20240819	142200	23452691	1937	1936	1937	1936	463
386	20240819	142100	22555868	1937	1937	1937	1937	0
387	20240819	142000	22555868	1937	1937	1937	1937	0
388	20240819	141900	22555868	1937	1937	1937	1937	0
389	20240819	141800	22555868	1937	1937	1937	1937	0
390	20240819	141700	22555868	1937	1937	1937	1937	0
391	20240819	141600	22555868	1937	1937	1937	1937	0
392	20240819	141500	22555868	1937	1937	1937	1937	10
393	20240819	141400	22536498	1937	1937	1937	1937	0
394	20240819	141300	22536498	1937	1937	1937	1937	0
395	20240819	141200	22536498	1937	1937	1937	1937	0
396	20240819	141100	22536498	1937	1937	1937	1937	0
397	20240819	141000	22536498	1937	1937	1937	1937	0
398	20240819	140900	22536498	1937	1937	1937	1937	0
399	20240819	140800	22536498	1937	1937	1937	1937	10
400	20240819	140700	22517128	1939	1939	1939	1939	0
401	20240819	140600	22517128	1939	1939	1939	1939	0
402	20240819	140500	22517128	1939	1939	1939	1939	0
403	20240819	140400	22517128	1939	1939	1939	1939	0
404	20240819	140300	22517128	1939	1939	1939	1939	0
405	20240819	140200	22517128	1939	1939	1939	1939	0
406	20240819	140100	22517128	1939	1915	1939	1915	2047
407	20240819	140000	18563395	1914	1914	1914	1914	0
408	20240819	135900	18563395	1914	1914	1914	1914	0
409	20240819	135800	18563395	1914	1914	1914	1914	0
410	20240819	135700	18563395	1914	1914	1914	1914	0
411	20240819	135600	18563395	1914	1914	1914	1914	12
412	20240819	135500	18540427	1915	1915	1915	1915	0
413	20240819	135400	18540427	1915	1915	1915	1915	0
414	20240819	135300	18540427	1915	1915	1915	1915	0
415	20240819	135200	18540427	1915	1915	1915	1915	0
416	20240819	135100	18540427	1915	1915	1915	1915	0
417	20240819	135000	18540427	1915	1915	1915	1915	20
418	20240819	134900	18502127	1916	1916	1916	1916	0
419	20240819	134800	18502127	1916	1916	1916	1916	0
420	20240819	134700	18502127	1916	1916	1916	1916	0
421	20240819	134600	18502127	1916	1916	1916	1916	0
422	20240819	134500	18502127	1916	1916	1916	1916	0
423	20240819	134400	18502127	1916	1916	1916	1916	0
424	20240819	134300	18502127	1916	1916	1916	1916	0
425	20240819	134200	18502127	1916	1916	1916	1916	0
426	20240819	134100	18502127	1916	1916	1916	1916	0
427	20240819	134000	18502127	1916	1916	1916	1916	0
428	20240819	133900	18502127	1916	1916	1916	1916	0
429	20240819	133800	18502127	1916	1916	1916	1916	0
430	20240819	133700	18502127	1916	1916	1916	1916	0
431	20240819	133600	18502127	1916	1916	1916	1916	0
432	20240819	133500	18502127	1916	1916	1916	1916	0
433	20240819	133400	18502127	1916	1916	1916	1916	0
434	20240819	133300	18502127	1916	1916	1916	1916	0
435	20240819	133200	18502127	1916	1916	1916	1916	0
436	20240819	133100	18502127	1916	1916	1916	1916	0
437	20240819	133000	18502127	1916	1916	1916	1916	0
438	20240819	132900	18502127	1916	1916	1916	1916	0
439	20240819	132800	18502127	1916	1916	1916	1916	0
440	20240819	132700	18502127	1916	1916	1916	1916	0
441	20240819	132600	18502127	1916	1916	1916	1916	0
442	20240819	132500	18502127	1916	1916	1916	1916	0
443	20240819	132400	18502127	1916	1916	1916	1916	0
444	20240819	132300	18502127	1916	1916	1916	1916	50
445	20240819	132200	18406327	1916	1916	1916	1916	50
446	20240819	132100	18310527	1916	1916	1916	1916	0
447	20240819	132000	18310527	1916	1916	1916	1916	0
448	20240819	131900	18310527	1916	1916	1916	1916	0
449	20240819	131800	18310527	1916	1916	1916	1916	2
450	20240819	131700	18306695	1916	1916	1916	1916	0
451	20240819	131600	18306695	1916	1916	1916	1916	0
452	20240819	131500	18306695	1916	1916	1916	1916	0
453	20240819	131400	18306695	1916	1916	1916	1916	0
454	20240819	131300	18306695	1916	1916	1916	1916	0
455	20240819	131200	18306695	1916	1916	1916	1916	0
456	20240819	131100	18306695	1916	1916	1916	1916	0
457	20240819	131000	18306695	1916	1916	1916	1916	0
458	20240819	130900	18306695	1916	1916	1916	1916	0
459	20240819	130800	18306695	1916	1916	1916	1916	0
460	20240819	130700	18306695	1916	1916	1916	1916	0
461	20240819	130600	18306695	1916	1916	1916	1916	0
462	20240819	130500	18306695	1916	1916	1916	1916	0
463	20240819	130400	18306695	1916	1916	1916	1916	0
464	20240819	130300	18306695	1916	1916	1916	1916	0
465	20240819	130200	18306695	1916	1916	1916	1916	0
466	20240819	130100	18306695	1916	1916	1916	1916	0
467	20240819	130000	18306695	1916	1916	1916	1916	0
468	20240819	125900	18306695	1916	1916	1916	1916	20
469	20240819	125800	18268375	1916	1916	1916	1916	0
470	20240819	125700	18268375	1916	1916	1916	1916	10
471	20240819	125600	18249215	1916	1916	1916	1916	30
472	20240819	125500	18191735	1915	1915	1915	1915	0
473	20240819	125400	18191735	1915	1915	1915	1915	0
474	20240819	125300	18191735	1915	1915	1915	1915	0
475	20240819	125200	18191735	1915	1915	1915	1915	0
476	20240819	125100	18191735	1915	1915	1915	1915	0
477	20240819	125000	18191735	1915	1915	1915	1915	0
478	20240819	124900	18191735	1915	1915	1915	1915	0
479	20240819	124800	18191735	1915	1915	1915	1915	0
480	20240819	124700	18191735	1915	1915	1915	1915	0
481	20240819	124600	18191735	1915	1915	1915	1915	0
482	20240819	124500	18191735	1915	1915	1915	1915	0
483	20240819	124400	18191735	1915	1915	1915	1915	0
484	20240819	124300	18191735	1915	1916	1916	1915	215
485	20240819	124200	17779924	1916	1917	1917	1916	1833
486	20240819	124100	14267332	1917	1917	1917	1917	0
487	20240819	124000	14267332	1917	1917	1917	1917	0
488	20240819	123900	14267332	1917	1917	1917	1917	0
489	20240819	123800	14267332	1917	1917	1917	1917	0
490	20240819	123700	14267332	1917	1917	1917	1917	0
491	20240819	123600	14267332	1917	1917	1917	1917	1
492	20240819	123500	14265415	1927	1927	1927	1927	0
493	20240819	123400	14265415	1927	1919	1927	1919	10
494	20240819	123300	14246153	1917	1918	1918	1917	35
495	20240819	123200	14179053	1917	1917	1917	1917	0
496	20240819	123100	14179053	1917	1917	1917	1917	132
497	20240819	123000	13926009	1917	1917	1917	1917	1
498	20240819	122900	13924092	1929	1929	1929	1929	0
499	20240819	122800	13924092	1929	1929	1929	1929	0
500	20240819	122700	13924092	1929	1929	1929	1929	0
501	20240819	122600	13924092	1929	1929	1929	1929	0
502	20240819	122500	13924092	1929	1929	1929	1929	0
503	20240819	122400	13924092	1929	1929	1929	1929	0
504	20240819	122300	13924092	1929	1929	1929	1929	0
505	20240819	122200	13924092	1929	1929	1929	1929	1
506	20240819	122100	13922163	1917	1917	1917	1917	0
507	20240819	122000	13922163	1917	1917	1917	1917	1
508	20240819	121900	13920246	1930	1930	1930	1930	0
509	20240819	121800	13920246	1930	1930	1930	1930	0
510	20240819	121700	13920246	1930	1930	1930	1930	0
511	20240819	121600	13920246	1930	1930	1930	1930	0
512	20240819	121500	13920246	1930	1930	1930	1930	0
513	20240819	121400	13920246	1930	1930	1930	1930	0
514	20240819	121300	13920246	1930	1930	1930	1930	0
515	20240819	121200	13920246	1930	1930	1930	1930	0
516	20240819	121100	13920246	1930	1930	1930	1930	0
517	20240819	121000	13920246	1930	1930	1930	1930	0
518	20240819	120900	13920246	1930	1930	1930	1930	0
519	20240819	120800	13920246	1930	1930	1930	1930	0
520	20240819	120700	13920246	1930	1930	1930	1930	0
521	20240819	120600	13920246	1930	1930	1930	1930	0
522	20240819	120500	13920246	1930	1930	1930	1930	0
523	20240819	120400	13920246	1930	1930	1930	1930	0
524	20240819	120300	13920246	1930	1930	1930	1930	0
525	20240819	120200	13920246	1930	1930	1930	1930	0
526	20240819	120100	13920246	1930	1930	1930	1930	0
527	20240819	120000	13920246	1930	1930	1930	1930	0
528	20240819	115900	13920246	1930	1930	1930	1930	0
529	20240819	115800	13920246	1930	1930	1930	1930	0
530	20240819	115700	13920246	1930	1930	1930	1930	0
531	20240819	115600	13920246	1930	1930	1930	1930	0
532	20240819	115500	13920246	1930	1930	1930	1930	0
533	20240819	115400	13920246	1930	1930	1930	1930	0
534	20240819	115300	13920246	1930	1930	1930	1930	0
535	20240819	115200	13920246	1930	1930	1930	1930	0
536	20240819	115100	13920246	1930	1930	1930	1930	0
537	20240819	115000	13920246	1930	1930	1930	1930	0
538	20240819	114900	13920246	1930	1930	1930	1930	0
539	20240819	114800	13920246	1930	1930	1930	1930	0
540	20240819	114700	13920246	1930	1930	1930	1930	0
541	20240819	114600	13920246	1930	1930	1930	1930	0
542	20240819	114500	13920246	1930	1930	1930	1930	0
543	20240819	114400	13920246	1930	1930	1930	1930	0
544	20240819	114300	13920246	1930	1930	1930	1930	0
545	20240819	114200	13920246	1930	1930	1930	1930	0
546	20240819	114100	13920246	1930	1930	1930	1930	0
547	20240819	114000	13920246	1930	1930	1930	1930	0
548	20240819	113900	13920246	1930	1930	1930	1930	0
549	20240819	113800	13920246	1930	1930	1930	1930	0
550	20240819	113700	13920246	1930	1930	1930	1930	0
551	20240819	113600	13920246	1930	1930	1930	1930	0
552	20240819	113500	13920246	1930	1930	1930	1930	0
553	20240819	113400	13920246	1930	1930	1930	1930	0
554	20240819	113300	13920246	1930	1930	1930	1930	0
555	20240819	113200	13920246	1930	1930	1930	1930	0
556	20240819	113100	13920246	1930	1930	1930	1930	0
557	20240819	113000	13920246	1930	1929	1930	1929	7
558	20240819	112900	13906742	1916	1916	1916	1916	0
559	20240819	112800	13906742	1916	1916	1916	1916	0
560	20240819	112700	13906742	1916	1916	1916	1916	26
561	20240819	112600	13856926	1915	1920	1920	1915	500
562	20240819	112500	12898319	1930	1930	1930	1930	0
563	20240819	112400	12898319	1930	1930	1930	1930	0
564	20240819	112300	12898319	1930	1930	1930	1930	0
565	20240819	112200	12898319	1930	1930	1930	1930	0
566	20240819	112100	12898319	1930	1930	1930	1930	0
567	20240819	112000	12898319	1930	1930	1930	1930	0
568	20240819	111900	12898319	1930	1930	1930	1930	0
569	20240819	111800	12898319	1930	1930	1930	1930	0
570	20240819	111700	12898319	1930	1930	1930	1930	0
571	20240819	111600	12898319	1930	1930	1930	1930	0
572	20240819	111500	12898319	1930	1930	1930	1930	0
573	20240819	111400	12898319	1930	1928	1930	1928	416
574	20240819	111300	12095767	1929	1929	1929	1929	0
575	20240819	111200	12095767	1929	1929	1929	1929	0
576	20240819	111100	12095767	1929	1929	1929	1929	0
577	20240819	111000	12095767	1929	1929	1929	1929	0
578	20240819	110900	12095767	1929	1929	1929	1929	0
579	20240819	110800	12095767	1929	1929	1929	1929	0
580	20240819	110700	12095767	1929	1929	1929	1929	0
581	20240819	110600	12095767	1929	1929	1929	1929	0
582	20240819	110500	12095767	1929	1929	1929	1929	0
583	20240819	110400	12095767	1929	1929	1929	1929	0
584	20240819	110300	12095767	1929	1929	1929	1929	0
585	20240819	110200	12095767	1929	1929	1929	1929	0
586	20240819	110100	12095767	1929	1929	1929	1929	0
587	20240819	110000	12095767	1929	1929	1929	1929	0
588	20240819	105900	12095767	1929	1929	1929	1929	0
589	20240819	105800	12095767	1929	1929	1929	1929	0
590	20240819	105700	12095767	1929	1929	1929	1929	0
591	20240819	105600	12095767	1929	1929	1929	1929	0
592	20240819	105500	12095767	1929	1929	1929	1929	0
593	20240819	105400	12095767	1929	1929	1929	1929	0
594	20240819	105300	12095767	1929	1929	1929	1929	0
595	20240819	105200	12095767	1929	1929	1929	1929	0
596	20240819	105100	12095767	1929	1929	1929	1929	0
597	20240819	105000	12095767	1929	1929	1929	1929	1
598	20240819	104900	12093838	1920	1920	1920	1920	0
599	20240819	104800	12093838	1920	1920	1920	1920	159
600	20240819	104700	11788558	1920	1920	1920	1920	0
601	20240819	104600	11788558	1920	1920	1920	1920	0
602	20240819	104500	11788558	1920	1920	1920	1920	0
603	20240819	104400	11788558	1920	1920	1920	1920	0
604	20240819	104300	11788558	1920	1920	1920	1920	0
605	20240819	104200	11788558	1920	1920	1920	1920	0
606	20240819	104100	11788558	1920	1920	1920	1920	0
607	20240819	104000	11788558	1920	1920	1920	1920	0
608	20240819	103900	11788558	1920	1920	1920	1920	0
609	20240819	103800	11788558	1920	1920	1920	1920	2
610	20240819	103700	11784718	1920	1920	1920	1920	0
611	20240819	103600	11784718	1920	1922	1922	1920	1041
612	20240819	103500	9784943	1922	1922	1922	1922	0
613	20240819	103400	9784943	1922	1922	1922	1922	0
614	20240819	103300	9784943	1922	1922	1922	1922	133
615	20240819	103200	9529317	1922	1922	1922	1922	102
616	20240819	103100	9333273	1921	1921	1921	1921	0
617	20240819	103000	9333273	1921	1921	1921	1921	0
618	20240819	102900	9333273	1921	1921	1921	1921	0
619	20240819	102800	9333273	1921	1921	1921	1921	0
620	20240819	102700	9333273	1921	1921	1921	1921	0
621	20240819	102600	9333273	1921	1921	1921	1921	0
622	20240819	102500	9333273	1921	1921	1921	1921	0
623	20240819	102400	9333273	1921	1921	1921	1921	0
624	20240819	102300	9333273	1921	1921	1921	1921	0
625	20240819	102200	9333273	1921	1921	1921	1921	0
626	20240819	102100	9333273	1921	1921	1921	1921	0
627	20240819	102000	9333273	1921	1921	1921	1921	0
628	20240819	101900	9333273	1921	1921	1921	1921	0
629	20240819	101800	9333273	1921	1921	1921	1921	0
630	20240819	101700	9333273	1921	1921	1921	1921	0
631	20240819	101600	9333273	1921	1921	1921	1921	0
632	20240819	101500	9333273	1921	1921	1921	1921	0
633	20240819	101400	9333273	1921	1921	1921	1921	0
634	20240819	101300	9333273	1921	1921	1921	1921	0
635	20240819	101200	9333273	1921	1921	1921	1921	0
636	20240819	101100	9333273	1921	1921	1921	1921	0
637	20240819	101000	9333273	1921	1921	1921	1921	0
638	20240819	100900	9333273	1921	1921	1921	1921	0
639	20240819	100800	9333273	1921	1921	1921	1921	0
640	20240819	100700	9333273	1921	1921	1921	1921	0
641	20240819	100600	9333273	1921	1921	1921	1921	0
642	20240819	100500	9333273	1921	1929	1929	1921	745
643	20240819	100400	7899382	1929	1929	1929	1929	0
644	20240819	100300	7899382	1929	1929	1929	1929	224
645	20240819	100200	7467286	1929	1929	1929	1929	0
646	20240819	100100	7467286	1929	1929	1929	1929	1
647	20240819	100000	7465357	1925	1925	1925	1925	0
648	20240819	095900	7465357	1925	1925	1925	1925	0
649	20240819	095800	7465357	1925	1925	1925	1925	0
650	20240819	095700	7465357	1925	1925	1925	1925	0
651	20240819	095600	7465357	1925	1925	1925	1925	2
652	20240819	095500	7461507	1925	1925	1925	1925	0
653	20240819	095400	7461507	1925	1925	1925	1925	10
654	20240819	095300	7442257	1929	1929	1929	1929	0
655	20240819	095200	7442257	1929	1929	1929	1929	1
656	20240819	095100	7440328	1930	1930	1930	1930	0
657	20240819	095000	7440328	1930	1930	1930	1930	2
658	20240819	094900	7436468	1930	1930	1930	1930	48
659	20240819	094800	7343828	1940	1940	1940	1940	0
660	20240819	094700	7343828	1940	1940	1940	1940	0
661	20240819	094600	7343828	1940	1940	1940	1940	0
662	20240819	094500	7343828	1940	1938	1940	1938	1000
663	20240819	094400	5403849	1922	1922	1922	1922	0
664	20240819	094300	5403849	1922	1922	1922	1922	0
665	20240819	094200	5403849	1922	1922	1922	1922	0
666	20240819	094100	5403849	1922	1939	1940	1922	527
667	20240819	094000	4381748	1939	1939	1939	1939	0
668	20240819	093900	4381748	1939	1939	1939	1939	29
669	20240819	093800	4325517	1921	1921	1921	1921	0
670	20240819	093700	4325517	1921	1921	1921	1921	0
671	20240819	093600	4325517	1921	1921	1921	1921	0
672	20240819	093500	4325517	1921	1921	1921	1921	0
673	20240819	093400	4325517	1921	1921	1921	1921	0
674	20240819	093300	4325517	1921	1921	1921	1921	0
675	20240819	093200	4325517	1921	1921	1921	1921	0
676	20240819	093100	4325517	1921	1921	1921	1921	0
677	20240819	093000	4325517	1921	1921	1921	1921	0
678	20240819	092900	4325517	1921	1921	1921	1921	0
679	20240819	092800	4325517	1921	1921	1921	1921	0
680	20240819	092700	4325517	1921	1921	1921	1921	0
681	20240819	092600	4325517	1921	1921	1921	1921	0
682	20240819	092500	4325517	1921	1921	1921	1921	1
683	20240819	092400	4323596	1920	1920	1920	1920	0
684	20240819	092300	4323596	1920	1920	1920	1920	0
685	20240819	092200	4323596	1920	1920	1920	1920	0
686	20240819	092100	4323596	1920	1920	1920	1920	0
687	20240819	092000	4323596	1920	1921	1921	1920	200
688	20240819	091900	3939573	1921	1921	1921	1921	3
689	20240819	091800	3933810	1920	1920	1920	1920	0
690	20240819	091700	3933810	1920	1920	1920	1920	0
691	20240819	091600	3933810	1920	1920	1920	1920	0
692	20240819	091500	3933810	1920	1920	1920	1920	0
693	20240819	091400	3933810	1920	1920	1920	1920	0
694	20240819	091300	3933810	1920	1920	1920	1920	0
695	20240819	091200	3933810	1920	1920	1920	1920	5
696	20240819	091100	3924210	1939	1939	1939	1939	0
697	20240819	091000	3924210	1939	1939	1939	1939	584
698	20240819	090900	2791834	1939	1939	1939	1939	0
699	20240819	090800	2791834	1939	1920	1939	1920	1050
700	20240819	090700	775680	1920	1920	1920	1920	30
701	20240819	090600	718080	1920	1920	1920	1920	0
702	20240819	090500	718080	1920	1920	1920	1920	0
703	20240819	090400	718080	1920	1920	1920	1920	210
704	20240819	090300	314880	1920	1920	1920	1920	110
705	20240819	090200	103680	1920	1920	1920	1920	0
706	20240819	090100	103680	1920	1920	1920	1920	0
707	20240819	090000	103680	1920	1920	1920	1920	54