KissMeData/299660/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	211800	49736469	1935	1935	1935	1935	15
3	20240716	211700	49736469	1935	1935	1935	1935	0
4	20240716	211600	49736469	1935	1935	1935	1935	0
5	20240716	211500	49736469	1935	1935	1935	1935	0
6	20240716	211400	49736469	1935	1935	1935	1935	0
7	20240716	211300	49736469	1935	1935	1935	1935	0
8	20240716	211200	49736469	1935	1935	1935	1935	0
9	20240716	211100	49736469	1935	1935	1935	1935	0
10	20240716	211000	49736469	1935	1935	1935	1935	0
11	20240716	210900	49736469	1935	1935	1935	1935	0
12	20240716	210800	49736469	1935	1935	1935	1935	0
13	20240716	210700	49736469	1935	1935	1935	1935	0
14	20240716	210600	49736469	1935	1935	1935	1935	0
15	20240716	210500	49736469	1935	1935	1935	1935	0
16	20240716	210400	49736469	1935	1935	1935	1935	0
17	20240716	210300	49736469	1935	1935	1935	1935	0
18	20240716	210200	49736469	1935	1935	1935	1935	0
19	20240716	210100	49736469	1935	1935	1935	1935	0
20	20240716	210000	49736469	1935	1935	1935	1935	0
21	20240716	205900	49736469	1935	1935	1935	1935	0
22	20240716	205800	49736469	1935	1935	1935	1935	0
23	20240716	205700	49736469	1935	1935	1935	1935	0
24	20240716	205600	49736469	1935	1935	1935	1935	0
25	20240716	205500	49736469	1935	1935	1935	1935	0
26	20240716	205400	49736469	1935	1935	1935	1935	0
27	20240716	205300	49736469	1935	1935	1935	1935	0
28	20240716	205200	49736469	1935	1935	1935	1935	0
29	20240716	205100	49736469	1935	1935	1935	1935	0
30	20240716	205000	49736469	1935	1935	1935	1935	0
31	20240716	204900	49736469	1935	1935	1935	1935	0
32	20240716	204800	49736469	1935	1935	1935	1935	15
33	20240716	204700	49736469	1935	1935	1935	1935	0
34	20240716	204600	49736469	1935	1935	1935	1935	0
35	20240716	204500	49736469	1935	1935	1935	1935	0
36	20240716	204400	49736469	1935	1935	1935	1935	0
37	20240716	204300	49736469	1935	1935	1935	1935	0
38	20240716	204200	49736469	1935	1935	1935	1935	0
39	20240716	204100	49736469	1935	1935	1935	1935	0
40	20240716	204000	49736469	1935	1935	1935	1935	0
41	20240716	203900	49736469	1935	1935	1935	1935	0
42	20240716	203800	49736469	1935	1935	1935	1935	0
43	20240716	203700	49736469	1935	1935	1935	1935	0
44	20240716	203600	49736469	1935	1935	1935	1935	0
45	20240716	203500	49736469	1935	1935	1935	1935	0
46	20240716	203400	49736469	1935	1935	1935	1935	0
47	20240716	203300	49736469	1935	1935	1935	1935	0
48	20240716	203200	49736469	1935	1935	1935	1935	0
49	20240716	203100	49736469	1935	1935	1935	1935	0
50	20240716	203000	49736469	1935	1935	1935	1935	0
51	20240716	202900	49736469	1935	1935	1935	1935	0
52	20240716	202800	49736469	1935	1935	1935	1935	0
53	20240716	202700	49736469	1935	1935	1935	1935	0
54	20240716	202600	49736469	1935	1935	1935	1935	0
55	20240716	202500	49736469	1935	1935	1935	1935	0
56	20240716	202400	49736469	1935	1935	1935	1935	0
57	20240716	202300	49736469	1935	1935	1935	1935	0
58	20240716	202200	49736469	1935	1935	1935	1935	0
59	20240716	202100	49736469	1935	1935	1935	1935	0
60	20240716	202000	49736469	1935	1935	1935	1935	0
61	20240716	201900	49736469	1935	1935	1935	1935	0
62	20240716	201800	49736469	1935	1935	1935	1935	15
63	20240716	201700	49736469	1935	1935	1935	1935	0
64	20240716	201600	49736469	1935	1935	1935	1935	0
65	20240716	201500	49736469	1935	1935	1935	1935	0
66	20240716	201400	49736469	1935	1935	1935	1935	0
67	20240716	201300	49736469	1935	1935	1935	1935	0
68	20240716	201200	49736469	1935	1935	1935	1935	0
69	20240716	201100	49736469	1935	1935	1935	1935	0
70	20240716	201000	49736469	1935	1935	1935	1935	0
71	20240716	200900	49736469	1935	1935	1935	1935	0
72	20240716	200800	49736469	1935	1935	1935	1935	0
73	20240716	200700	49736469	1935	1935	1935	1935	0
74	20240716	200600	49736469	1935	1935	1935	1935	0
75	20240716	200500	49736469	1935	1935	1935	1935	0
76	20240716	200400	49736469	1935	1935	1935	1935	0
77	20240716	200300	49736469	1935	1935	1935	1935	0
78	20240716	200200	49736469	1935	1935	1935	1935	0
79	20240716	200100	49736469	1935	1935	1935	1935	0
80	20240716	200000	49736469	1935	1935	1935	1935	0
81	20240716	195900	49736469	1935	1935	1935	1935	0
82	20240716	195800	49736469	1935	1935	1935	1935	0
83	20240716	195700	49736469	1935	1935	1935	1935	0
84	20240716	195600	49736469	1935	1935	1935	1935	0
85	20240716	195500	49736469	1935	1935	1935	1935	0
86	20240716	195400	49736469	1935	1935	1935	1935	0
87	20240716	195300	49736469	1935	1935	1935	1935	0
88	20240716	195200	49736469	1935	1935	1935	1935	0
89	20240716	195100	49736469	1935	1935	1935	1935	0
90	20240716	195000	49736469	1935	1935	1935	1935	0
91	20240716	194900	49736469	1935	1935	1935	1935	0
92	20240716	194800	49736469	1935	1935	1935	1935	15
93	20240716	194700	49736469	1935	1935	1935	1935	0
94	20240716	194600	49736469	1935	1935	1935	1935	0
95	20240716	194500	49736469	1935	1935	1935	1935	0
96	20240716	194400	49736469	1935	1935	1935	1935	0
97	20240716	194300	49736469	1935	1935	1935	1935	0
98	20240716	194200	49736469	1935	1935	1935	1935	0
99	20240716	194100	49736469	1935	1935	1935	1935	0
100	20240716	194000	49736469	1935	1935	1935	1935	0
101	20240716	193900	49736469	1935	1935	1935	1935	0
102	20240716	193800	49736469	1935	1935	1935	1935	0
103	20240716	193700	49736469	1935	1935	1935	1935	0
104	20240716	193600	49736469	1935	1935	1935	1935	0
105	20240716	193500	49736469	1935	1935	1935	1935	0
106	20240716	193400	49736469	1935	1935	1935	1935	0
107	20240716	193300	49736469	1935	1935	1935	1935	0
108	20240716	193200	49736469	1935	1935	1935	1935	0
109	20240716	193100	49736469	1935	1935	1935	1935	0
110	20240716	193000	49736469	1935	1935	1935	1935	0
111	20240716	192900	49736469	1935	1935	1935	1935	0
112	20240716	192800	49736469	1935	1935	1935	1935	0
113	20240716	192700	49736469	1935	1935	1935	1935	0
114	20240716	192600	49736469	1935	1935	1935	1935	0
115	20240716	192500	49736469	1935	1935	1935	1935	0
116	20240716	192400	49736469	1935	1935	1935	1935	0
117	20240716	192300	49736469	1935	1935	1935	1935	0
118	20240716	192200	49736469	1935	1935	1935	1935	0
119	20240716	192100	49736469	1935	1935	1935	1935	0
120	20240716	192000	49736469	1935	1935	1935	1935	0
121	20240716	191900	49736469	1935	1935	1935	1935	0
122	20240716	191800	49736469	1935	1935	1935	1935	15
123	20240716	191700	49736469	1935	1935	1935	1935	0
124	20240716	191600	49736469	1935	1935	1935	1935	0
125	20240716	191500	49736469	1935	1935	1935	1935	0
126	20240716	191400	49736469	1935	1935	1935	1935	0
127	20240716	191300	49736469	1935	1935	1935	1935	0
128	20240716	191200	49736469	1935	1935	1935	1935	0
129	20240716	191100	49736469	1935	1935	1935	1935	0
130	20240716	191000	49736469	1935	1935	1935	1935	0
131	20240716	190900	49736469	1935	1935	1935	1935	0
132	20240716	190800	49736469	1935	1935	1935	1935	0
133	20240716	190700	49736469	1935	1935	1935	1935	0
134	20240716	190600	49736469	1935	1935	1935	1935	0
135	20240716	190500	49736469	1935	1935	1935	1935	0
136	20240716	190400	49736469	1935	1935	1935	1935	0
137	20240716	190300	49736469	1935	1935	1935	1935	0
138	20240716	190200	49736469	1935	1935	1935	1935	0
139	20240716	190100	49736469	1935	1935	1935	1935	0
140	20240716	190000	49736469	1935	1935	1935	1935	0
141	20240716	185900	49736469	1935	1935	1935	1935	0
142	20240716	185800	49736469	1935	1935	1935	1935	0
143	20240716	185700	49736469	1935	1935	1935	1935	0
144	20240716	185600	49736469	1935	1935	1935	1935	0
145	20240716	185500	49736469	1935	1935	1935	1935	0
146	20240716	185400	49736469	1935	1935	1935	1935	0
147	20240716	185300	49736469	1935	1935	1935	1935	0
148	20240716	185200	49736469	1935	1935	1935	1935	0
149	20240716	185100	49736469	1935	1935	1935	1935	0
150	20240716	185000	49736469	1935	1935	1935	1935	0
151	20240716	184900	49736469	1935	1935	1935	1935	0
152	20240716	184800	49736469	1935	1935	1935	1935	15
153	20240716	184700	49736469	1935	1935	1935	1935	0
154	20240716	184600	49736469	1935	1935	1935	1935	0
155	20240716	184500	49736469	1935	1935	1935	1935	0
156	20240716	184400	49736469	1935	1935	1935	1935	0
157	20240716	184300	49736469	1935	1935	1935	1935	0
158	20240716	184200	49736469	1935	1935	1935	1935	0
159	20240716	184100	49736469	1935	1935	1935	1935	0
160	20240716	184000	49736469	1935	1935	1935	1935	0
161	20240716	183900	49736469	1935	1935	1935	1935	0
162	20240716	183800	49736469	1935	1935	1935	1935	0
163	20240716	183700	49736469	1935	1935	1935	1935	0
164	20240716	183600	49736469	1935	1935	1935	1935	0
165	20240716	183500	49736469	1935	1935	1935	1935	0
166	20240716	183400	49736469	1935	1935	1935	1935	0
167	20240716	183300	49736469	1935	1935	1935	1935	0
168	20240716	183200	49736469	1935	1935	1935	1935	0
169	20240716	183100	49736469	1935	1935	1935	1935	0
170	20240716	183000	49736469	1935	1935	1935	1935	0
171	20240716	182900	49736469	1935	1935	1935	1935	0
172	20240716	182800	49736469	1935	1935	1935	1935	0
173	20240716	182700	49736469	1935	1935	1935	1935	0
174	20240716	182600	49736469	1935	1935	1935	1935	0
175	20240716	182500	49736469	1935	1935	1935	1935	0
176	20240716	182400	49736469	1935	1935	1935	1935	0
177	20240716	182300	49736469	1935	1935	1935	1935	0
178	20240716	182200	49736469	1935	1935	1935	1935	0
179	20240716	182100	49736469	1935	1935	1935	1935	0
180	20240716	182000	49736469	1935	1935	1935	1935	0
181	20240716	181900	49736469	1935	1935	1935	1935	0
182	20240716	181800	49736469	1935	1935	1935	1935	15
183	20240716	181700	49736469	1935	1935	1935	1935	0
184	20240716	181600	49736469	1935	1935	1935	1935	0
185	20240716	181500	49736469	1935	1935	1935	1935	0
186	20240716	181400	49736469	1935	1935	1935	1935	0
187	20240716	181300	49736469	1935	1935	1935	1935	0
188	20240716	181200	49736469	1935	1935	1935	1935	0
189	20240716	181100	49736469	1935	1935	1935	1935	0
190	20240716	181000	49736469	1935	1935	1935	1935	0
191	20240716	180900	49736469	1935	1935	1935	1935	0
192	20240716	180800	49736469	1935	1935	1935	1935	0
193	20240716	180700	49736469	1935	1935	1935	1935	0
194	20240716	180600	49736469	1935	1935	1935	1935	0
195	20240716	180500	49736469	1935	1935	1935	1935	0
196	20240716	180400	49736469	1935	1935	1935	1935	0
197	20240716	180300	49736469	1935	1935	1935	1935	0
198	20240716	180200	49736469	1935	1935	1935	1935	0
199	20240716	180100	49736469	1935	1935	1935	1935	0
200	20240716	180000	49736469	1935	1935	1935	1935	0
201	20240716	175900	49736469	1935	1935	1935	1935	0
202	20240716	175800	49736469	1935	1935	1935	1935	0
203	20240716	175700	49736469	1935	1935	1935	1935	0
204	20240716	175600	49736469	1935	1935	1935	1935	0
205	20240716	175500	49736469	1935	1935	1935	1935	0
206	20240716	175400	49736469	1935	1935	1935	1935	0
207	20240716	175300	49736469	1935	1935	1935	1935	0
208	20240716	175200	49736469	1935	1935	1935	1935	0
209	20240716	175100	49736469	1935	1935	1935	1935	0
210	20240716	175000	49736469	1935	1935	1935	1935	0
211	20240716	174900	49736469	1935	1935	1935	1935	0
212	20240716	174800	49736469	1935	1935	1935	1935	15
213	20240716	174700	49736469	1935	1935	1935	1935	0
214	20240716	174600	49736469	1935	1935	1935	1935	0
215	20240716	174500	49736469	1935	1935	1935	1935	0
216	20240716	174400	49736469	1935	1935	1935	1935	0
217	20240716	174300	49736469	1935	1935	1935	1935	0
218	20240716	174200	49736469	1935	1935	1935	1935	0
219	20240716	174100	49736469	1935	1935	1935	1935	0
220	20240716	174000	49736469	1935	1935	1935	1935	0
221	20240716	173900	49736469	1935	1935	1935	1935	0
222	20240716	173800	49736469	1935	1935	1935	1935	0
223	20240716	173700	49736469	1935	1935	1935	1935	0
224	20240716	173600	49736469	1935	1935	1935	1935	0
225	20240716	173500	49736469	1935	1935	1935	1935	0
226	20240716	173400	49736469	1935	1935	1935	1935	0
227	20240716	173300	49736469	1935	1935	1935	1935	0
228	20240716	173200	49736469	1935	1935	1935	1935	0
229	20240716	173100	49736469	1935	1935	1935	1935	0
230	20240716	173000	49736469	1935	1935	1935	1935	0
231	20240716	172900	49736469	1935	1935	1935	1935	0
232	20240716	172800	49736469	1935	1935	1935	1935	0
233	20240716	172700	49736469	1935	1935	1935	1935	0
234	20240716	172600	49736469	1935	1935	1935	1935	0
235	20240716	172500	49736469	1935	1935	1935	1935	0
236	20240716	172400	49736469	1935	1935	1935	1935	0
237	20240716	172300	49736469	1935	1935	1935	1935	0
238	20240716	172200	49736469	1935	1935	1935	1935	0
239	20240716	172100	49736469	1935	1935	1935	1935	0
240	20240716	172000	49736469	1935	1935	1935	1935	0
241	20240716	171900	49736469	1935	1935	1935	1935	0
242	20240716	171800	49736469	1935	1935	1935	1935	15
243	20240716	171700	49736469	1935	1935	1935	1935	0
244	20240716	171600	49736469	1935	1935	1935	1935	0
245	20240716	171500	49736469	1935	1935	1935	1935	0
246	20240716	171400	49736469	1935	1935	1935	1935	0
247	20240716	171300	49736469	1935	1935	1935	1935	0
248	20240716	171200	49736469	1935	1935	1935	1935	0
249	20240716	171100	49736469	1935	1935	1935	1935	0
250	20240716	171000	49736469	1935	1935	1935	1935	0
251	20240716	170900	49736469	1935	1935	1935	1935	0
252	20240716	170800	49736469	1935	1935	1935	1935	0
253	20240716	170700	49736469	1935	1935	1935	1935	0
254	20240716	170600	49736469	1935	1935	1935	1935	0
255	20240716	170500	49736469	1935	1935	1935	1935	0
256	20240716	170400	49736469	1935	1935	1935	1935	0
257	20240716	170300	49736469	1935	1935	1935	1935	0
258	20240716	170200	49736469	1935	1935	1935	1935	0
259	20240716	170100	49736469	1935	1935	1935	1935	0
260	20240716	170000	49736469	1935	1935	1935	1935	0
261	20240716	165900	49736469	1935	1935	1935	1935	0
262	20240716	165800	49736469	1935	1935	1935	1935	0
263	20240716	165700	49736469	1935	1935	1935	1935	0
264	20240716	165600	49736469	1935	1935	1935	1935	0
265	20240716	165500	49736469	1935	1935	1935	1935	0
266	20240716	165400	49736469	1935	1935	1935	1935	0
267	20240716	165300	49736469	1935	1935	1935	1935	0
268	20240716	165200	49736469	1935	1935	1935	1935	0
269	20240716	165100	49736469	1935	1935	1935	1935	0
270	20240716	165000	49736469	1935	1935	1935	1935	0
271	20240716	164900	49736469	1935	1935	1935	1935	0
272	20240716	164800	49736469	1935	1935	1935	1935	15
273	20240716	164700	49736469	1935	1935	1935	1935	0
274	20240716	164600	49736469	1935	1935	1935	1935	0
275	20240716	164500	49736469	1935	1935	1935	1935	0
276	20240716	164400	49736469	1935	1935	1935	1935	0
277	20240716	164300	49736469	1935	1935	1935	1935	0
278	20240716	164200	49736469	1935	1935	1935	1935	0
279	20240716	164100	49736469	1935	1935	1935	1935	0
280	20240716	164000	49736469	1935	1935	1935	1935	0
281	20240716	163900	49736469	1935	1935	1935	1935	0
282	20240716	163800	49736469	1935	1935	1935	1935	0
283	20240716	163700	49736469	1935	1935	1935	1935	0
284	20240716	163600	49736469	1935	1935	1935	1935	0
285	20240716	163500	49736469	1935	1935	1935	1935	0
286	20240716	163400	49736469	1935	1935	1935	1935	0
287	20240716	163300	49736469	1935	1935	1935	1935	0
288	20240716	163200	49736469	1935	1935	1935	1935	0
289	20240716	163100	49736469	1935	1935	1935	1935	0
290	20240716	163000	49736469	1935	1935	1935	1935	0
291	20240716	162900	49736469	1935	1935	1935	1935	0
292	20240716	162800	49736469	1935	1935	1935	1935	0
293	20240716	162700	49736469	1935	1935	1935	1935	0
294	20240716	162600	49736469	1935	1935	1935	1935	0
295	20240716	162500	49736469	1935	1935	1935	1935	0
296	20240716	162400	49736469	1935	1935	1935	1935	0
297	20240716	162300	49736469	1935	1935	1935	1935	0
298	20240716	162200	49736469	1935	1935	1935	1935	0
299	20240716	162100	49736469	1935	1935	1935	1935	0
300	20240716	162000	49736469	1935	1935	1935	1935	0
301	20240716	161900	49736469	1935	1935	1935	1935	0
302	20240716	161800	49736469	1935	1935	1935	1935	15
303	20240716	161700	49736469	1935	1935	1935	1935	0
304	20240716	161600	49736469	1935	1935	1935	1935	0
305	20240716	161500	49736469	1935	1935	1935	1935	0
306	20240716	161400	49736469	1935	1935	1935	1935	0
307	20240716	161300	49736469	1935	1935	1935	1935	0
308	20240716	161200	49736469	1935	1935	1935	1935	0
309	20240716	161100	49736469	1935	1935	1935	1935	0
310	20240716	161000	49736469	1935	1935	1935	1935	0
311	20240716	160900	49736469	1935	1935	1935	1935	0
312	20240716	160800	49736469	1935	1935	1935	1935	0
313	20240716	160700	49736469	1935	1935	1935	1935	0
314	20240716	160600	49736469	1935	1935	1935	1935	0
315	20240716	160500	49736469	1935	1935	1935	1935	0
316	20240716	160400	49736469	1935	1935	1935	1935	0
317	20240716	160300	49736469	1935	1935	1935	1935	0
318	20240716	160200	49736469	1935	1935	1935	1935	0
319	20240716	160100	49736469	1935	1935	1935	1935	0
320	20240716	160000	49736469	1935	1935	1935	1935	0
321	20240716	155900	49736469	1935	1935	1935	1935	0
322	20240716	155800	49736469	1935	1935	1935	1935	0
323	20240716	155700	49736469	1935	1935	1935	1935	0
324	20240716	155600	49736469	1935	1935	1935	1935	0
325	20240716	155500	49736469	1935	1935	1935	1935	0
326	20240716	155400	49736469	1935	1935	1935	1935	0
327	20240716	155300	49736469	1935	1935	1935	1935	0
328	20240716	155200	49736469	1935	1935	1935	1935	0
329	20240716	155100	49736469	1935	1935	1935	1935	0
330	20240716	155000	49736469	1935	1935	1935	1935	0
331	20240716	154900	49736469	1935	1935	1935	1935	0
332	20240716	154800	49736469	1935	1935	1935	1935	15
333	20240716	154700	49736469	1935	1935	1935	1935	0
334	20240716	154600	49736469	1935	1935	1935	1935	0
335	20240716	154500	49736469	1935	1935	1935	1935	0
336	20240716	154400	49736469	1935	1935	1935	1935	0
337	20240716	154300	49736469	1935	1935	1935	1935	0
338	20240716	154200	49736469	1935	1935	1935	1935	0
339	20240716	154100	49736469	1935	1935	1935	1935	0
340	20240716	154000	49736469	1935	1935	1935	1935	0
341	20240716	153900	49736469	1935	1935	1935	1935	0
342	20240716	153800	49736469	1935	1935	1935	1935	0
343	20240716	153700	49736469	1935	1935	1935	1935	0
344	20240716	153600	49736469	1935	1935	1935	1935	0
345	20240716	153500	49736469	1935	1935	1935	1935	0
346	20240716	153400	49736469	1935	1935	1935	1935	0
347	20240716	153300	49736469	1935	1935	1935	1935	0
348	20240716	153200	49736469	1935	1935	1935	1935	0
349	20240716	153100	49736469	1935	1935	1935	1935	0
350	20240716	153000	49736469	1935	1935	1935	1935	15
351	20240716	152900	49707444	1930	1930	1930	1930	0
352	20240716	152800	49707444	1930	1930	1930	1930	0
353	20240716	152700	49707444	1930	1930	1930	1930	0
354	20240716	152600	49707444	1930	1930	1930	1930	0
355	20240716	152500	49707444	1930	1930	1930	1930	0
356	20240716	152400	49707444	1930	1930	1930	1930	0
357	20240716	152300	49707444	1930	1930	1930	1930	0
358	20240716	152200	49707444	1930	1930	1930	1930	0
359	20240716	152100	49707444	1930	1930	1930	1930	0
360	20240716	152000	49707444	1930	1930	1930	1930	0
361	20240716	151900	49707444	1930	1931	1931	1930	274
362	20240716	151800	49178472	1931	1931	1931	1931	204
363	20240716	151700	48784548	1931	1931	1931	1931	0
364	20240716	151600	48784548	1931	1931	1931	1931	0
365	20240716	151500	48784548	1931	1931	1931	1931	69
366	20240716	151400	48651309	1930	1930	1930	1930	0
367	20240716	151300	48651309	1930	1930	1930	1930	0
368	20240716	151200	48651309	1930	1946	1948	1930	1515
369	20240716	151100	45723783	1933	1933	1933	1933	0
370	20240716	151000	45723783	1933	1933	1933	1933	0
371	20240716	150900	45723783	1933	1933	1933	1933	0
372	20240716	150800	45723783	1933	1933	1933	1933	0
373	20240716	150700	45723783	1933	1933	1933	1933	0
374	20240716	150600	45723783	1933	1933	1933	1933	25
375	20240716	150500	45675458	1948	1947	1948	1947	5
376	20240716	150400	45665720	1948	1948	1948	1948	0
377	20240716	150300	45665720	1948	1948	1948	1948	0
378	20240716	150200	45665720	1948	1948	1948	1948	0
379	20240716	150100	45665720	1948	1948	1948	1948	0
380	20240716	150000	45665720	1948	1947	1948	1947	19
381	20240716	145900	45628709	1951	1951	1951	1951	0
382	20240716	145800	45628709	1951	1951	1951	1951	0
383	20240716	145700	45628709	1951	1951	1951	1951	0
384	20240716	145600	45628709	1951	1951	1951	1951	0
385	20240716	145500	45628709	1951	1951	1951	1951	0
386	20240716	145400	45628709	1951	1945	1951	1945	85
387	20240716	145300	45463259	1946	1946	1946	1946	0
388	20240716	145200	45463259	1946	1946	1946	1946	0
389	20240716	145100	45463259	1946	1946	1946	1946	0
390	20240716	145000	45463259	1946	1946	1946	1946	2
391	20240716	144900	45459367	1950	1950	1950	1950	0
392	20240716	144800	45459367	1950	1950	1950	1950	0
393	20240716	144700	45459367	1950	1950	1950	1950	0
394	20240716	144600	45459367	1950	1950	1950	1950	0
395	20240716	144500	45459367	1950	1950	1950	1950	0
396	20240716	144400	45459367	1950	1948	1950	1931	2005
397	20240716	144300	41585399	1950	1950	1950	1950	0
398	20240716	144200	41585399	1950	1950	1950	1950	0
399	20240716	144100	41585399	1950	1950	1950	1950	4
400	20240716	144000	41577599	1951	1951	1951	1951	10
401	20240716	143900	41558089	1951	1951	1951	1951	0
402	20240716	143800	41558089	1951	1951	1951	1951	0
403	20240716	143700	41558089	1951	1951	1951	1951	0
404	20240716	143600	41558089	1951	1951	1951	1951	0
405	20240716	143500	41558089	1951	1951	1951	1951	1
406	20240716	143400	41556138	1951	1951	1951	1951	0
407	20240716	143300	41556138	1951	1948	1951	1948	25
408	20240716	143200	41507383	1948	1948	1948	1948	10
409	20240716	143100	41487903	1951	1951	1951	1951	0
410	20240716	143000	41487903	1951	1951	1951	1951	0
411	20240716	142900	41487903	1951	1951	1951	1951	0
412	20240716	142800	41487903	1951	1951	1951	1951	0
413	20240716	142700	41487903	1951	1951	1951	1951	0
414	20240716	142600	41487903	1951	1950	1951	1950	50
415	20240716	142500	41390395	1931	1950	1953	1931	2085
416	20240716	142400	37336959	1950	1950	1950	1950	42
417	20240716	142300	37255059	1951	1951	1951	1951	0
418	20240716	142200	37255059	1951	1951	1951	1951	0
419	20240716	142100	37255059	1951	1951	1951	1951	0
420	20240716	142000	37255059	1951	1951	1951	1951	30
421	20240716	141900	37196529	1945	1945	1945	1945	24
422	20240716	141800	37149849	1949	1949	1949	1949	0
423	20240716	141700	37149849	1949	1949	1949	1949	0
424	20240716	141600	37149849	1949	1949	1949	1949	50
425	20240716	141500	37052399	1949	1949	1949	1949	0
426	20240716	141400	37052399	1949	1949	1949	1949	0
427	20240716	141300	37052399	1949	1949	1949	1949	0
428	20240716	141200	37052399	1949	1949	1949	1949	23
429	20240716	141100	37007572	1949	1949	1949	1949	0
430	20240716	141000	37007572	1949	1949	1949	1949	0
431	20240716	140900	37007572	1949	1949	1949	1949	0
432	20240716	140800	37007572	1949	1949	1949	1949	0
433	20240716	140700	37007572	1949	1949	1949	1949	0
434	20240716	140600	37007572	1949	1949	1949	1949	10
435	20240716	140500	36988082	1949	1949	1949	1949	0
436	20240716	140400	36988082	1949	1949	1949	1949	20
437	20240716	140300	36949102	1949	1949	1949	1949	30
438	20240716	140200	36890632	1949	1949	1949	1949	8
439	20240716	140100	36875040	1949	1949	1949	1949	0
440	20240716	140000	36875040	1949	1949	1949	1949	0
441	20240716	135900	36875040	1949	1949	1949	1949	0
442	20240716	135800	36875040	1949	1949	1949	1949	1
443	20240716	135700	36873091	1951	1951	1951	1951	0
444	20240716	135600	36873091	1951	1950	1951	1950	20
445	20240716	135500	36834087	1949	1949	1949	1949	0
446	20240716	135400	36834087	1949	1949	1949	1949	0
447	20240716	135300	36834087	1949	1949	1949	1949	0
448	20240716	135200	36834087	1949	1949	1949	1949	0
449	20240716	135100	36834087	1949	1949	1949	1949	0
450	20240716	135000	36834087	1949	1949	1949	1949	3
451	20240716	134900	36828240	1950	1950	1950	1950	0
452	20240716	134800	36828240	1950	1950	1950	1950	0
453	20240716	134700	36828240	1950	1950	1950	1950	0
454	20240716	134600	36828240	1950	1950	1950	1950	0
455	20240716	134500	36828240	1950	1950	1950	1950	0
456	20240716	134400	36828240	1950	1949	1950	1949	203
457	20240716	134300	36432592	1951	1951	1951	1951	0
458	20240716	134200	36432592	1951	1951	1951	1951	51
459	20240716	134100	36333091	1951	1951	1951	1951	0
460	20240716	134000	36333091	1951	1951	1951	1951	0
461	20240716	133900	36333091	1951	1951	1951	1951	0
462	20240716	133800	36333091	1951	1951	1951	1951	0
463	20240716	133700	36333091	1951	1951	1951	1951	0
464	20240716	133600	36333091	1951	1951	1951	1951	0
465	20240716	133500	36333091	1951	1951	1951	1951	2
466	20240716	133400	36329189	1951	1951	1951	1951	0
467	20240716	133300	36329189	1951	1951	1951	1951	0
468	20240716	133200	36329189	1951	1951	1951	1951	0
469	20240716	133100	36329189	1951	1951	1951	1951	0
470	20240716	133000	36329189	1951	1951	1951	1951	0
471	20240716	132900	36329189	1951	1951	1951	1951	0
472	20240716	132800	36329189	1951	1951	1951	1951	1
473	20240716	132700	36327238	1951	1951	1951	1951	0
474	20240716	132600	36327238	1951	1951	1951	1951	1
475	20240716	132500	36325287	1953	1953	1953	1953	0
476	20240716	132400	36325287	1953	1953	1953	1953	1
477	20240716	132300	36323334	1953	1953	1953	1953	2
478	20240716	132200	36319428	1953	1953	1953	1953	0
479	20240716	132100	36319428	1953	1953	1953	1953	0
480	20240716	132000	36319428	1953	1953	1953	1953	0
481	20240716	131900	36319428	1953	1953	1953	1953	0
482	20240716	131800	36319428	1953	1953	1953	1953	100
483	20240716	131700	36124128	1953	1953	1953	1953	0
484	20240716	131600	36124128	1953	1953	1953	1953	0
485	20240716	131500	36124128	1953	1953	1953	1953	0
486	20240716	131400	36124128	1953	1953	1953	1953	0
487	20240716	131300	36124128	1953	1953	1953	1953	10
488	20240716	131200	36104598	1953	1953	1953	1953	0
489	20240716	131100	36104598	1953	1953	1953	1953	0
490	20240716	131000	36104598	1953	1953	1953	1953	0
491	20240716	130900	36104598	1953	1953	1953	1953	0
492	20240716	130800	36104598	1953	1953	1953	1953	0
493	20240716	130700	36104598	1953	1953	1953	1953	0
494	20240716	130600	36104598	1953	1953	1953	1953	0
495	20240716	130500	36104598	1953	1953	1953	1953	0
496	20240716	130400	36104598	1953	1953	1953	1953	0
497	20240716	130300	36104598	1953	1953	1953	1953	0
498	20240716	130200	36104598	1953	1953	1953	1953	0
499	20240716	130100	36104598	1953	1953	1953	1953	0
500	20240716	130000	36104598	1953	1953	1953	1953	5
501	20240716	125900	36094833	1949	1949	1949	1949	251
502	20240716	125800	35605634	1950	1950	1950	1950	4
503	20240716	125700	35597834	1952	1952	1952	1952	1
504	20240716	125600	35595882	1952	1951	1952	1951	3
505	20240716	125500	35590027	1952	1952	1952	1952	2
506	20240716	125400	35586123	1953	1953	1953	1953	0
507	20240716	125300	35586123	1953	1953	1953	1953	46
508	20240716	125200	35496285	1953	1943	1953	1943	6
509	20240716	125100	35484577	1953	1953	1953	1953	0
510	20240716	125000	35484577	1953	1953	1953	1953	199
511	20240716	124900	35095930	1953	1953	1953	1953	0
512	20240716	124800	35095930	1953	1953	1953	1953	10
513	20240716	124700	35076400	1953	1953	1953	1953	12
514	20240716	124600	35052964	1953	1953	1953	1953	0
515	20240716	124500	35052964	1953	1953	1953	1953	0
516	20240716	124400	35052964	1953	1953	1953	1952	12
517	20240716	124300	35029529	1943	1943	1943	1943	0
518	20240716	124200	35029529	1943	1943	1943	1943	2
519	20240716	124100	35025643	1953	1950	1953	1950	834
520	20240716	124000	33397696	1953	1953	1953	1953	0
521	20240716	123900	33397696	1953	1953	1953	1953	0
522	20240716	123800	33397696	1953	1953	1953	1953	0
523	20240716	123700	33397696	1953	1953	1953	1953	0
524	20240716	123600	33397696	1953	1953	1953	1953	0
525	20240716	123500	33397696	1953	1953	1953	1953	0
526	20240716	123400	33397696	1953	1953	1953	1953	0
527	20240716	123300	33397696	1953	1953	1953	1953	0
528	20240716	123200	33397696	1953	1953	1953	1953	0
529	20240716	123100	33397696	1953	1953	1953	1953	0
530	20240716	123000	33397696	1953	1953	1953	1953	0
531	20240716	122900	33397696	1953	1953	1953	1953	0
532	20240716	122800	33397696	1953	1953	1953	1953	0
533	20240716	122700	33397696	1953	1953	1953	1953	0
534	20240716	122600	33397696	1953	1943	1953	1943	13
535	20240716	122500	33372337	1953	1953	1953	1953	0
536	20240716	122400	33372337	1953	1953	1953	1953	3
537	20240716	122300	33366478	1949	1949	1949	1949	88
538	20240716	122200	33194966	1953	1953	1953	1953	0
539	20240716	122100	33194966	1953	1953	1953	1953	0
540	20240716	122000	33194966	1953	1953	1953	1953	0
541	20240716	121900	33194966	1953	1952	1953	1952	513
542	20240716	121800	32193416	1952	1952	1952	1952	27
543	20240716	121700	32140712	1952	1952	1952	1952	95
544	20240716	121600	31955272	1952	1952	1952	1952	0
545	20240716	121500	31955272	1952	1952	1952	1952	0
546	20240716	121400	31955272	1952	1952	1952	1952	0
547	20240716	121300	31955272	1952	1952	1952	1952	15
548	20240716	121200	31925992	1952	1950	1952	1950	5
549	20240716	121100	31916234	1950	1950	1950	1950	4
550	20240716	121000	31908434	1952	1952	1952	1952	0
551	20240716	120900	31908434	1952	1952	1952	1952	0
552	20240716	120800	31908434	1952	1952	1952	1952	0
553	20240716	120700	31908434	1952	1952	1952	1952	5
554	20240716	120600	31898674	1950	1950	1950	1950	3
555	20240716	120500	31892824	1952	1952	1952	1952	0
556	20240716	120400	31892824	1952	1952	1952	1952	0
557	20240716	120300	31892824	1952	1952	1952	1952	0
558	20240716	120200	31892824	1952	1952	1952	1952	1
559	20240716	120100	31890872	1952	1952	1952	1952	0
560	20240716	120000	31890872	1952	1952	1952	1952	0
561	20240716	115900	31890872	1952	1952	1952	1952	5
562	20240716	115800	31881112	1943	1943	1943	1943	1
563	20240716	115700	31879169	1952	1952	1952	1952	0
564	20240716	115600	31879169	1952	1952	1952	1952	0
565	20240716	115500	31879169	1952	1952	1952	1952	5
566	20240716	115400	31869409	1943	1943	1943	1943	0
567	20240716	115300	31869409	1943	1943	1943	1943	1
568	20240716	115200	31867466	1952	1952	1952	1952	0
569	20240716	115100	31867466	1952	1952	1952	1952	0
570	20240716	115000	31867466	1952	1952	1952	1952	0
571	20240716	114900	31867466	1952	1952	1952	1952	0
572	20240716	114800	31867466	1952	1952	1952	1952	0
573	20240716	114700	31867466	1952	1952	1952	1952	0
574	20240716	114600	31867466	1952	1952	1952	1952	0
575	20240716	114500	31867466	1952	1952	1952	1952	0
576	20240716	114400	31867466	1952	1952	1952	1952	0
577	20240716	114300	31867466	1952	1952	1952	1952	0
578	20240716	114200	31867466	1952	1952	1952	1952	0
579	20240716	114100	31867466	1952	1952	1952	1952	0
580	20240716	114000	31867466	1952	1952	1952	1952	0
581	20240716	113900	31867466	1952	1952	1952	1952	0
582	20240716	113800	31867466	1952	1952	1952	1952	0
583	20240716	113700	31867466	1952	1952	1952	1952	0
584	20240716	113600	31867466	1952	1952	1952	1952	5
585	20240716	113500	31857706	1951	1951	1951	1951	1000
586	20240716	113400	29906706	1951	1951	1951	1951	0
587	20240716	113300	29906706	1951	1951	1951	1951	0
588	20240716	113200	29906706	1951	1951	1951	1951	0
589	20240716	113100	29906706	1951	1951	1951	1951	0
590	20240716	113000	29906706	1951	1951	1951	1951	0
591	20240716	112900	29906706	1951	1951	1951	1951	5
592	20240716	112800	29896951	1951	1951	1951	1951	0
593	20240716	112700	29896951	1951	1951	1951	1951	0
594	20240716	112600	29896951	1951	1951	1951	1951	0
595	20240716	112500	29896951	1951	1947	1951	1947	101
596	20240716	112400	29700075	1947	1946	1947	1946	10
597	20240716	112300	29680610	1946	1946	1946	1946	5
598	20240716	112200	29670880	1946	1946	1946	1946	0
599	20240716	112100	29670880	1946	1946	1946	1946	0
600	20240716	112000	29670880	1946	1946	1946	1946	0
601	20240716	111900	29670880	1946	1945	1946	1945	125
602	20240716	111800	29427638	1946	1946	1946	1946	0
603	20240716	111700	29427638	1946	1946	1946	1946	0
604	20240716	111600	29427638	1946	1946	1946	1946	0
605	20240716	111500	29427638	1946	1946	1946	1946	0
606	20240716	111400	29427638	1946	1946	1946	1946	0
607	20240716	111300	29427638	1946	1946	1946	1946	0
608	20240716	111200	29427638	1946	1946	1946	1946	0
609	20240716	111100	29427638	1946	1946	1946	1946	0
610	20240716	111000	29427638	1946	1946	1946	1946	0
611	20240716	110900	29427638	1946	1946	1946	1946	0
612	20240716	110800	29427638	1946	1946	1946	1946	0
613	20240716	110700	29427638	1946	1946	1946	1946	10
614	20240716	110600	29408178	1946	1946	1946	1946	0
615	20240716	110500	29408178	1946	1946	1946	1946	0
616	20240716	110400	29408178	1946	1946	1946	1946	0
617	20240716	110300	29408178	1946	1946	1946	1946	0
618	20240716	110200	29408178	1946	1946	1946	1946	0
619	20240716	110100	29408178	1946	1946	1946	1946	0
620	20240716	110000	29408178	1946	1943	1946	1943	11
621	20240716	105900	29386802	1944	1944	1944	1944	0
622	20240716	105800	29386802	1944	1944	1944	1944	0
623	20240716	105700	29386802	1944	1944	1944	1944	0
624	20240716	105600	29386802	1944	1944	1944	1944	0
625	20240716	105500	29386802	1944	1944	1944	1944	0
626	20240716	105400	29386802	1944	1944	1944	1944	0
627	20240716	105300	29386802	1944	1944	1944	1944	94
628	20240716	105200	29204066	1944	1944	1944	1944	2
629	20240716	105100	29200178	1944	1944	1944	1944	5
630	20240716	105000	29190458	1926	1926	1926	1926	0
631	20240716	104900	29190458	1926	1926	1926	1926	0
632	20240716	104800	29190458	1926	1926	1926	1926	0
633	20240716	104700	29190458	1926	1926	1926	1926	0
634	20240716	104600	29190458	1926	1926	1926	1926	10
635	20240716	104500	29171198	1930	1930	1930	1930	175
636	20240716	104400	28833448	1930	1939	1939	1930	595
637	20240716	104300	27682718	1939	1939	1939	1939	0
638	20240716	104200	27682718	1939	1939	1939	1939	260
639	20240716	104100	27178578	1939	1939	1939	1939	0
640	20240716	104000	27178578	1939	1939	1939	1939	0
641	20240716	103900	27178578	1939	1939	1939	1939	0
642	20240716	103800	27178578	1939	1939	1939	1939	1830
643	20240716	103700	23630208	1943	1943	1943	1943	0
644	20240716	103600	23630208	1943	1943	1943	1943	735
645	20240716	103500	22202103	1949	1949	1949	1949	100
646	20240716	103400	22007203	1949	1949	1949	1949	0
647	20240716	103300	22007203	1949	1949	1949	1949	0
648	20240716	103200	22007203	1949	1944	1949	1944	50
649	20240716	103100	21909963	1943	1949	1949	1943	177
650	20240716	103000	21566022	1945	1945	1945	1945	0
651	20240716	102900	21566022	1945	1945	1945	1945	0
652	20240716	102800	21566022	1945	1945	1945	1945	0
653	20240716	102700	21566022	1945	1946	1946	1945	563
654	20240716	102600	20470986	1946	1946	1946	1946	0
655	20240716	102500	20470986	1946	1946	1946	1946	0
656	20240716	102400	20470986	1946	1946	1946	1946	1
657	20240716	102300	20469040	1950	1950	1950	1950	10
658	20240716	102200	20449540	1950	1950	1950	1950	0
659	20240716	102100	20449540	1950	1950	1950	1950	185
660	20240716	102000	20088790	1955	1955	1955	1955	10
661	20240716	101900	20069240	1955	1955	1955	1955	5
662	20240716	101800	20059465	1960	1960	1960	1960	0
663	20240716	101700	20059465	1960	1960	1960	1960	0
664	20240716	101600	20059465	1960	1960	1960	1960	0
665	20240716	101500	20059465	1960	1960	1960	1960	0
666	20240716	101400	20059465	1960	1960	1960	1960	0
667	20240716	101300	20059465	1960	1960	1960	1960	0
668	20240716	101200	20059465	1960	1960	1960	1960	0
669	20240716	101100	20059465	1960	1960	1960	1960	0
670	20240716	101000	20059465	1960	1960	1960	1960	0
671	20240716	100900	20059465	1960	1960	1960	1960	200
672	20240716	100800	19667465	1960	1960	1960	1960	0
673	20240716	100700	19667465	1960	1960	1960	1960	0
674	20240716	100600	19667465	1960	1960	1960	1960	0
675	20240716	100500	19667465	1960	1960	1960	1960	1
676	20240716	100400	19665505	1960	1960	1960	1960	8
677	20240716	100300	19649825	1960	1960	1960	1960	0
678	20240716	100200	19649825	1960	1955	1960	1955	50
679	20240716	100100	19551830	1960	1960	1960	1960	0
680	20240716	100000	19551830	1960	1960	1960	1960	0
681	20240716	095900	19551830	1960	1960	1960	1960	37
682	20240716	095800	19479310	1961	1961	1961	1961	0
683	20240716	095700	19479310	1961	1961	1961	1961	0
684	20240716	095600	19479310	1961	1961	1961	1961	0
685	20240716	095500	19479310	1961	1956	1961	1956	18
686	20240716	095400	19444072	1950	1950	1950	1950	0
687	20240716	095300	19444072	1950	1950	1950	1950	0
688	20240716	095200	19444072	1950	1950	1950	1950	0
689	20240716	095100	19444072	1950	1950	1950	1950	103
690	20240716	095000	19243222	1950	1950	1950	1950	1
691	20240716	094900	19241272	1950	1950	1950	1950	5
692	20240716	094800	19231522	1962	1962	1962	1962	0
693	20240716	094700	19231522	1962	1962	1962	1962	0
694	20240716	094600	19231522	1962	1950	1962	1950	4
695	20240716	094500	19223691	1964	1964	1964	1964	0
696	20240716	094400	19223691	1964	1964	1964	1964	0
697	20240716	094300	19223691	1964	1964	1964	1964	0
698	20240716	094200	19223691	1964	1964	1964	1964	0
699	20240716	094100	19223691	1964	1964	1964	1964	0
700	20240716	094000	19223691	1964	1964	1964	1964	0
701	20240716	093900	19223691	1964	1963	1964	1963	11
702	20240716	093800	19202092	1965	1965	1965	1965	0
703	20240716	093700	19202092	1965	1965	1965	1965	1
704	20240716	093600	19200127	1969	1969	1969	1969	0
705	20240716	093500	19200127	1969	1967	1969	1967	100
706	20240716	093400	19003304	1969	1969	1969	1969	0
707	20240716	093300	19003304	1969	1969	1969	1969	0
708	20240716	093200	19003304	1969	1969	1969	1969	10
709	20240716	093100	18983614	1969	1969	1969	1969	1
710	20240716	093000	18981645	1970	1970	1970	1970	0
711	20240716	092900	18981645	1970	1970	1970	1970	2
712	20240716	092800	18977705	1974	1974	1974	1974	0
713	20240716	092700	18977705	1974	1973	1974	1973	100
714	20240716	092600	18780366	1975	1975	1975	1975	0
715	20240716	092500	18780366	1975	1975	1975	1975	0
716	20240716	092400	18780366	1975	1974	1975	1974	100
717	20240716	092300	18582891	1980	1980	1980	1980	0
718	20240716	092200	18582891	1980	1980	1980	1980	0
719	20240716	092100	18582891	1980	1980	1980	1980	0
720	20240716	092000	18582891	1980	1980	1980	1980	1
721	20240716	091900	18580911	1964	1945	1964	1945	90
722	20240716	091800	18405842	1945	1945	1945	1945	0
723	20240716	091700	18405842	1945	1945	1945	1945	24
724	20240716	091600	18359162	1945	1945	1945	1945	0
725	20240716	091500	18359162	1945	1945	1945	1945	0
726	20240716	091400	18359162	1945	1945	1945	1945	0
727	20240716	091300	18359162	1945	1945	1945	1945	20
728	20240716	091200	18320262	1945	1945	1945	1945	0
729	20240716	091100	18320262	1945	1945	1945	1945	0
730	20240716	091000	18320262	1945	1945	1945	1945	0
731	20240716	090900	18320262	1945	1945	1945	1945	0
732	20240716	090800	18320262	1945	1945	1945	1945	0
733	20240716	090700	18320262	1945	1955	1955	1945	1061
734	20240716	090600	16250063	1955	1957	1957	1955	799
735	20240716	090500	14686460	1960	1962	1962	1960	2472
736	20240716	090400	9837338	1962	1962	1962	1962	1500
737	20240716	090300	6894338	1962	1962	1962	1962	590
738	20240716	090200	5736758	1962	1970	1970	1962	844
739	20240716	090100	4077526	1999	1945	1999	1945	1065
740	20240716	090000	1976837	1950	1921	1950	1921	1029