KissMeData/036710/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	191800	86632108	1959	1959	1959	1959	511
3	20240822	191700	86632108	1959	1959	1959	1959	0
4	20240822	191600	86632108	1959	1959	1959	1959	0
5	20240822	191500	86632108	1959	1959	1959	1959	0
6	20240822	191400	86632108	1959	1959	1959	1959	0
7	20240822	191300	86632108	1959	1959	1959	1959	0
8	20240822	191200	86632108	1959	1959	1959	1959	0
9	20240822	191100	86632108	1959	1959	1959	1959	0
10	20240822	191000	86632108	1959	1959	1959	1959	0
11	20240822	190900	86632108	1959	1959	1959	1959	0
12	20240822	190800	86632108	1959	1959	1959	1959	0
13	20240822	190700	86632108	1959	1959	1959	1959	0
14	20240822	190600	86632108	1959	1959	1959	1959	0
15	20240822	190500	86632108	1959	1959	1959	1959	0
16	20240822	190400	86632108	1959	1959	1959	1959	0
17	20240822	190300	86632108	1959	1959	1959	1959	0
18	20240822	190200	86632108	1959	1959	1959	1959	0
19	20240822	190100	86632108	1959	1959	1959	1959	0
20	20240822	190000	86632108	1959	1959	1959	1959	0
21	20240822	185900	86632108	1959	1959	1959	1959	0
22	20240822	185800	86632108	1959	1959	1959	1959	0
23	20240822	185700	86632108	1959	1959	1959	1959	0
24	20240822	185600	86632108	1959	1959	1959	1959	0
25	20240822	185500	86632108	1959	1959	1959	1959	0
26	20240822	185400	86632108	1959	1959	1959	1959	0
27	20240822	185300	86632108	1959	1959	1959	1959	0
28	20240822	185200	86632108	1959	1959	1959	1959	0
29	20240822	185100	86632108	1959	1959	1959	1959	0
30	20240822	185000	86632108	1959	1959	1959	1959	0
31	20240822	184900	86632108	1959	1959	1959	1959	0
32	20240822	184800	86632108	1959	1959	1959	1959	511
33	20240822	184700	86632108	1959	1959	1959	1959	0
34	20240822	184600	86632108	1959	1959	1959	1959	0
35	20240822	184500	86632108	1959	1959	1959	1959	0
36	20240822	184400	86632108	1959	1959	1959	1959	0
37	20240822	184300	86632108	1959	1959	1959	1959	0
38	20240822	184200	86632108	1959	1959	1959	1959	0
39	20240822	184100	86632108	1959	1959	1959	1959	0
40	20240822	184000	86632108	1959	1959	1959	1959	0
41	20240822	183900	86632108	1959	1959	1959	1959	0
42	20240822	183800	86632108	1959	1959	1959	1959	0
43	20240822	183700	86632108	1959	1959	1959	1959	0
44	20240822	183600	86632108	1959	1959	1959	1959	0
45	20240822	183500	86632108	1959	1959	1959	1959	0
46	20240822	183400	86632108	1959	1959	1959	1959	0
47	20240822	183300	86632108	1959	1959	1959	1959	0
48	20240822	183200	86632108	1959	1959	1959	1959	0
49	20240822	183100	86632108	1959	1959	1959	1959	0
50	20240822	183000	86632108	1959	1959	1959	1959	0
51	20240822	182900	86632108	1959	1959	1959	1959	0
52	20240822	182800	86632108	1959	1959	1959	1959	0
53	20240822	182700	86632108	1959	1959	1959	1959	0
54	20240822	182600	86632108	1959	1959	1959	1959	0
55	20240822	182500	86632108	1959	1959	1959	1959	0
56	20240822	182400	86632108	1959	1959	1959	1959	0
57	20240822	182300	86632108	1959	1959	1959	1959	0
58	20240822	182200	86632108	1959	1959	1959	1959	0
59	20240822	182100	86632108	1959	1959	1959	1959	0
60	20240822	182000	86632108	1959	1959	1959	1959	0
61	20240822	181900	86632108	1959	1959	1959	1959	0
62	20240822	181800	86632108	1959	1959	1959	1959	511
63	20240822	181700	86632108	1959	1959	1959	1959	0
64	20240822	181600	86632108	1959	1959	1959	1959	0
65	20240822	181500	86632108	1959	1959	1959	1959	0
66	20240822	181400	86632108	1959	1959	1959	1959	0
67	20240822	181300	86632108	1959	1959	1959	1959	0
68	20240822	181200	86632108	1959	1959	1959	1959	0
69	20240822	181100	86632108	1959	1959	1959	1959	0
70	20240822	181000	86632108	1959	1959	1959	1959	0
71	20240822	180900	86632108	1959	1959	1959	1959	0
72	20240822	180800	86632108	1959	1959	1959	1959	0
73	20240822	180700	86632108	1959	1959	1959	1959	0
74	20240822	180600	86632108	1959	1959	1959	1959	0
75	20240822	180500	86632108	1959	1959	1959	1959	0
76	20240822	180400	86632108	1959	1959	1959	1959	0
77	20240822	180300	86632108	1959	1959	1959	1959	0
78	20240822	180200	86632108	1959	1959	1959	1959	0
79	20240822	180100	86632108	1959	1959	1959	1959	0
80	20240822	180000	86632108	1959	1959	1959	1959	0
81	20240822	175900	86632108	1959	1959	1959	1959	0
82	20240822	175800	86632108	1959	1959	1959	1959	0
83	20240822	175700	86632108	1959	1959	1959	1959	0
84	20240822	175600	86632108	1959	1959	1959	1959	0
85	20240822	175500	86632108	1959	1959	1959	1959	0
86	20240822	175400	86632108	1959	1959	1959	1959	0
87	20240822	175300	86632108	1959	1959	1959	1959	0
88	20240822	175200	86632108	1959	1959	1959	1959	0
89	20240822	175100	86632108	1959	1959	1959	1959	0
90	20240822	175000	86632108	1959	1959	1959	1959	0
91	20240822	174900	86632108	1959	1959	1959	1959	0
92	20240822	174800	86632108	1959	1959	1959	1959	511
93	20240822	174700	86632108	1959	1959	1959	1959	0
94	20240822	174600	86632108	1959	1959	1959	1959	0
95	20240822	174500	86632108	1959	1959	1959	1959	0
96	20240822	174400	86632108	1959	1959	1959	1959	0
97	20240822	174300	86632108	1959	1959	1959	1959	0
98	20240822	174200	86632108	1959	1959	1959	1959	0
99	20240822	174100	86632108	1959	1959	1959	1959	0
100	20240822	174000	86632108	1959	1959	1959	1959	0
101	20240822	173900	86632108	1959	1959	1959	1959	0
102	20240822	173800	86632108	1959	1959	1959	1959	0
103	20240822	173700	86632108	1959	1959	1959	1959	0
104	20240822	173600	86632108	1959	1959	1959	1959	0
105	20240822	173500	86632108	1959	1959	1959	1959	0
106	20240822	173400	86632108	1959	1959	1959	1959	0
107	20240822	173300	86632108	1959	1959	1959	1959	0
108	20240822	173200	86632108	1959	1959	1959	1959	0
109	20240822	173100	86632108	1959	1959	1959	1959	0
110	20240822	173000	86632108	1959	1959	1959	1959	0
111	20240822	172900	86632108	1959	1959	1959	1959	0
112	20240822	172800	86632108	1959	1959	1959	1959	0
113	20240822	172700	86632108	1959	1959	1959	1959	0
114	20240822	172600	86632108	1959	1959	1959	1959	0
115	20240822	172500	86632108	1959	1959	1959	1959	0
116	20240822	172400	86632108	1959	1959	1959	1959	0
117	20240822	172300	86632108	1959	1959	1959	1959	0
118	20240822	172200	86632108	1959	1959	1959	1959	0
119	20240822	172100	86632108	1959	1959	1959	1959	0
120	20240822	172000	86632108	1959	1959	1959	1959	0
121	20240822	171900	86632108	1959	1959	1959	1959	0
122	20240822	171800	86632108	1959	1959	1959	1959	511
123	20240822	171700	86632108	1959	1959	1959	1959	0
124	20240822	171600	86632108	1959	1959	1959	1959	0
125	20240822	171500	86632108	1959	1959	1959	1959	0
126	20240822	171400	86632108	1959	1959	1959	1959	0
127	20240822	171300	86632108	1959	1959	1959	1959	0
128	20240822	171200	86632108	1959	1959	1959	1959	0
129	20240822	171100	86632108	1959	1959	1959	1959	0
130	20240822	171000	86632108	1959	1959	1959	1959	0
131	20240822	170900	86632108	1959	1959	1959	1959	0
132	20240822	170800	86632108	1959	1959	1959	1959	0
133	20240822	170700	86632108	1959	1959	1959	1959	0
134	20240822	170600	86632108	1959	1959	1959	1959	0
135	20240822	170500	86632108	1959	1959	1959	1959	0
136	20240822	170400	86632108	1959	1959	1959	1959	0
137	20240822	170300	86632108	1959	1959	1959	1959	0
138	20240822	170200	86632108	1959	1959	1959	1959	0
139	20240822	170100	86632108	1959	1959	1959	1959	0
140	20240822	170000	86632108	1959	1959	1959	1959	0
141	20240822	165900	86632108	1959	1959	1959	1959	0
142	20240822	165800	86632108	1959	1959	1959	1959	0
143	20240822	165700	86632108	1959	1959	1959	1959	0
144	20240822	165600	86632108	1959	1959	1959	1959	0
145	20240822	165500	86632108	1959	1959	1959	1959	0
146	20240822	165400	86632108	1959	1959	1959	1959	0
147	20240822	165300	86632108	1959	1959	1959	1959	0
148	20240822	165200	86632108	1959	1959	1959	1959	0
149	20240822	165100	86632108	1959	1959	1959	1959	0
150	20240822	165000	86632108	1959	1959	1959	1959	0
151	20240822	164900	86632108	1959	1959	1959	1959	0
152	20240822	164800	86632108	1959	1959	1959	1959	511
153	20240822	164700	86632108	1959	1959	1959	1959	0
154	20240822	164600	86632108	1959	1959	1959	1959	0
155	20240822	164500	86632108	1959	1959	1959	1959	0
156	20240822	164400	86632108	1959	1959	1959	1959	0
157	20240822	164300	86632108	1959	1959	1959	1959	0
158	20240822	164200	86632108	1959	1959	1959	1959	0
159	20240822	164100	86632108	1959	1959	1959	1959	0
160	20240822	164000	86632108	1959	1959	1959	1959	0
161	20240822	163900	86632108	1959	1959	1959	1959	0
162	20240822	163800	86632108	1959	1959	1959	1959	0
163	20240822	163700	86632108	1959	1959	1959	1959	0
164	20240822	163600	86632108	1959	1959	1959	1959	0
165	20240822	163500	86632108	1959	1959	1959	1959	0
166	20240822	163400	86632108	1959	1959	1959	1959	0
167	20240822	163300	86632108	1959	1959	1959	1959	0
168	20240822	163200	86632108	1959	1959	1959	1959	0
169	20240822	163100	86632108	1959	1959	1959	1959	0
170	20240822	163000	86632108	1959	1959	1959	1959	0
171	20240822	162900	86632108	1959	1959	1959	1959	0
172	20240822	162800	86632108	1959	1959	1959	1959	0
173	20240822	162700	86632108	1959	1959	1959	1959	0
174	20240822	162600	86632108	1959	1959	1959	1959	0
175	20240822	162500	86632108	1959	1959	1959	1959	0
176	20240822	162400	86632108	1959	1959	1959	1959	0
177	20240822	162300	86632108	1959	1959	1959	1959	0
178	20240822	162200	86632108	1959	1959	1959	1959	0
179	20240822	162100	86632108	1959	1959	1959	1959	0
180	20240822	162000	86632108	1959	1959	1959	1959	0
181	20240822	161900	86632108	1959	1959	1959	1959	0
182	20240822	161800	86632108	1959	1959	1959	1959	511
183	20240822	161700	86632108	1959	1959	1959	1959	0
184	20240822	161600	86632108	1959	1959	1959	1959	0
185	20240822	161500	86632108	1959	1959	1959	1959	0
186	20240822	161400	86632108	1959	1959	1959	1959	0
187	20240822	161300	86632108	1959	1959	1959	1959	0
188	20240822	161200	86632108	1959	1959	1959	1959	0
189	20240822	161100	86632108	1959	1959	1959	1959	0
190	20240822	161000	86632108	1959	1959	1959	1959	0
191	20240822	160900	86632108	1959	1959	1959	1959	0
192	20240822	160800	86632108	1959	1959	1959	1959	0
193	20240822	160700	86632108	1959	1959	1959	1959	0
194	20240822	160600	86632108	1959	1959	1959	1959	0
195	20240822	160500	86632108	1959	1959	1959	1959	0
196	20240822	160400	86632108	1959	1959	1959	1959	0
197	20240822	160300	86632108	1959	1959	1959	1959	0
198	20240822	160200	86632108	1959	1959	1959	1959	0
199	20240822	160100	86632108	1959	1959	1959	1959	0
200	20240822	160000	86632108	1959	1959	1959	1959	0
201	20240822	155900	86632108	1959	1959	1959	1959	0
202	20240822	155800	86632108	1959	1959	1959	1959	0
203	20240822	155700	86632108	1959	1959	1959	1959	0
204	20240822	155600	86632108	1959	1959	1959	1959	0
205	20240822	155500	86632108	1959	1959	1959	1959	0
206	20240822	155400	86632108	1959	1959	1959	1959	0
207	20240822	155300	86632108	1959	1959	1959	1959	0
208	20240822	155200	86632108	1959	1959	1959	1959	0
209	20240822	155100	86632108	1959	1959	1959	1959	0
210	20240822	155000	86632108	1959	1959	1959	1959	0
211	20240822	154900	86632108	1959	1959	1959	1959	0
212	20240822	154800	86632108	1959	1959	1959	1959	511
213	20240822	154700	86632108	1959	1959	1959	1959	0
214	20240822	154600	86632108	1959	1959	1959	1959	0
215	20240822	154500	86632108	1959	1959	1959	1959	0
216	20240822	154400	86632108	1959	1959	1959	1959	0
217	20240822	154300	86632108	1959	1959	1959	1959	0
218	20240822	154200	86632108	1959	1959	1959	1959	0
219	20240822	154100	86632108	1959	1959	1959	1959	0
220	20240822	154000	86632108	1959	1959	1959	1959	0
221	20240822	153900	86632108	1959	1959	1959	1959	0
222	20240822	153800	86632108	1959	1959	1959	1959	0
223	20240822	153700	86632108	1959	1959	1959	1959	0
224	20240822	153600	86632108	1959	1959	1959	1959	0
225	20240822	153500	86632108	1959	1959	1959	1959	0
226	20240822	153400	86632108	1959	1959	1959	1959	0
227	20240822	153300	86632108	1959	1959	1959	1959	0
228	20240822	153200	86632108	1959	1959	1959	1959	0
229	20240822	153100	86632108	1959	1959	1959	1959	0
230	20240822	153000	86632108	1959	1959	1959	1959	511
231	20240822	152900	85631059	1945	1945	1945	1945	0
232	20240822	152800	85631059	1945	1945	1945	1945	0
233	20240822	152700	85631059	1945	1945	1945	1945	0
234	20240822	152600	85631059	1945	1945	1945	1945	0
235	20240822	152500	85631059	1945	1945	1945	1945	0
236	20240822	152400	85631059	1945	1945	1945	1945	0
237	20240822	152300	85631059	1945	1945	1945	1945	0
238	20240822	152200	85631059	1945	1945	1945	1945	0
239	20240822	152100	85631059	1945	1945	1945	1945	0
240	20240822	152000	85631059	1945	1945	1945	1945	0
241	20240822	151900	85631059	1945	1945	1959	1944	204
242	20240822	151800	85232579	1945	1950	1961	1944	1417
243	20240822	151700	82463479	1949	1948	1949	1948	705
244	20240822	151600	81089861	1948	1948	1948	1948	0
245	20240822	151500	81089861	1948	1948	1948	1948	350
246	20240822	151400	80408061	1948	1947	1948	1947	296
247	20240822	151300	79831599	1945	1946	1947	1945	14
248	20240822	151200	79804347	1948	1948	1948	1948	0
249	20240822	151100	79804347	1948	1946	1948	1946	350
250	20240822	151000	79122947	1946	1946	1946	1945	205
251	20240822	150900	78724023	1946	1946	1946	1946	0
252	20240822	150800	78724023	1946	1946	1946	1946	16
253	20240822	150700	78692887	1946	1946	1946	1946	40
254	20240822	150600	78615047	1946	1946	1946	1946	45
255	20240822	150500	78527477	1946	1946	1946	1946	0
256	20240822	150400	78527477	1946	1946	1946	1946	1
257	20240822	150300	78525531	1946	1946	1946	1946	1
258	20240822	150200	78523585	1948	1948	1948	1948	0
259	20240822	150100	78523585	1948	1948	1948	1948	0
260	20240822	150000	78523585	1948	1948	1948	1948	0
261	20240822	145900	78523585	1948	1948	1948	1948	0
262	20240822	145800	78523585	1948	1948	1948	1948	0
263	20240822	145700	78523585	1948	1948	1948	1948	0
264	20240822	145600	78523585	1948	1948	1948	1948	0
265	20240822	145500	78523585	1948	1948	1948	1948	0
266	20240822	145400	78523585	1948	1948	1948	1948	0
267	20240822	145300	78523585	1948	1948	1948	1948	0
268	20240822	145200	78523585	1948	1948	1948	1948	0
269	20240822	145100	78523585	1948	1948	1948	1948	0
270	20240822	145000	78523585	1948	1948	1948	1948	0
271	20240822	144900	78523585	1948	1948	1948	1948	0
272	20240822	144800	78523585	1948	1948	1948	1948	0
273	20240822	144700	78523585	1948	1948	1948	1948	0
274	20240822	144600	78523585	1948	1948	1948	1948	0
275	20240822	144500	78523585	1948	1948	1948	1948	0
276	20240822	144400	78523585	1948	1948	1948	1948	0
277	20240822	144300	78523585	1948	1948	1948	1948	0
278	20240822	144200	78523585	1948	1948	1948	1948	0
279	20240822	144100	78523585	1948	1946	1948	1946	11
280	20240822	144000	78502177	1947	1947	1947	1947	11
281	20240822	143900	78480760	1948	1947	1948	1947	63
282	20240822	143800	78358095	1947	1947	1947	1947	0
283	20240822	143700	78358095	1947	1947	1947	1947	130
284	20240822	143600	78104985	1947	1947	1947	1947	0
285	20240822	143500	78104985	1947	1947	1947	1947	0
286	20240822	143400	78104985	1947	1947	1947	1947	0
287	20240822	143300	78104985	1947	1947	1947	1947	10
288	20240822	143200	78085515	1947	1947	1947	1947	0
289	20240822	143100	78085515	1947	1947	1947	1947	0
290	20240822	143000	78085515	1947	1947	1947	1947	0
291	20240822	142900	78085515	1947	1947	1947	1947	0
292	20240822	142800	78085515	1947	1947	1947	1947	0
293	20240822	142700	78085515	1947	1947	1947	1947	0
294	20240822	142600	78085515	1947	1947	1947	1947	0
295	20240822	142500	78085515	1947	1947	1947	1947	0
296	20240822	142400	78085515	1947	1947	1947	1947	0
297	20240822	142300	78085515	1947	1945	1947	1945	44
298	20240822	142200	77999923	1940	1940	1940	1940	0
299	20240822	142100	77999923	1940	1940	1940	1940	0
300	20240822	142000	77999923	1940	1940	1940	1940	0
301	20240822	141900	77999923	1940	1940	1940	1940	10
302	20240822	141800	77980523	1947	1947	1947	1947	0
303	20240822	141700	77980523	1947	1947	1947	1947	0
304	20240822	141600	77980523	1947	1947	1947	1947	31
305	20240822	141500	77920166	1947	1947	1947	1947	0
306	20240822	141400	77920166	1947	1947	1947	1947	0
307	20240822	141300	77920166	1947	1947	1947	1947	0
308	20240822	141200	77920166	1947	1947	1947	1947	0
309	20240822	141100	77920166	1947	1947	1947	1947	0
310	20240822	141000	77920166	1947	1947	1947	1947	0
311	20240822	140900	77920166	1947	1947	1947	1947	21
312	20240822	140800	77879279	1945	1948	1948	1945	5
313	20240822	140700	77869545	1948	1948	1948	1948	0
314	20240822	140600	77869545	1948	1948	1948	1948	0
315	20240822	140500	77869545	1948	1949	1949	1948	46
316	20240822	140400	77779892	1949	1949	1949	1949	175
317	20240822	140300	77438817	1949	1949	1949	1949	50
318	20240822	140200	77341367	1949	1949	1949	1949	0
319	20240822	140100	77341367	1949	1949	1949	1949	0
320	20240822	140000	77341367	1949	1949	1949	1949	10
321	20240822	135900	77321877	1949	1949	1949	1949	0
322	20240822	135800	77321877	1949	1949	1949	1949	0
323	20240822	135700	77321877	1949	1949	1949	1949	7
324	20240822	135600	77308234	1949	1949	1949	1949	111
325	20240822	135500	77091895	1949	1949	1949	1949	0
326	20240822	135400	77091895	1949	1949	1949	1949	0
327	20240822	135300	77091895	1949	1949	1949	1949	0
328	20240822	135200	77091895	1949	1949	1949	1949	0
329	20240822	135100	77091895	1949	1949	1949	1949	1
330	20240822	135000	77089946	1948	1945	1948	1945	62
331	20240822	134900	76969314	1945	1945	1945	1945	0
332	20240822	134800	76969314	1945	1945	1945	1945	1
333	20240822	134700	76967369	1945	1944	1945	1944	53
334	20240822	134600	76864336	1940	1940	1940	1940	345
335	20240822	134500	76195036	1940	1940	1940	1940	0
336	20240822	134400	76195036	1940	1940	1940	1940	250
337	20240822	134300	75710036	1939	1939	1939	1939	0
338	20240822	134200	75710036	1939	1939	1939	1939	18
339	20240822	134100	75675134	1935	1940	1940	1935	251
340	20240822	134000	75188199	1940	1940	1940	1940	0
341	20240822	133900	75188199	1940	1940	1940	1940	0
342	20240822	133800	75188199	1940	1940	1940	1940	111
343	20240822	133700	74972859	1940	1940	1940	1940	0
344	20240822	133600	74972859	1940	1940	1940	1940	10
345	20240822	133500	74953459	1940	1940	1940	1940	25
346	20240822	133400	74904959	1935	1940	1940	1935	24
347	20240822	133300	74858449	1938	1938	1938	1938	0
348	20240822	133200	74858449	1938	1938	1938	1938	10
349	20240822	133100	74839069	1943	1943	1943	1943	14
350	20240822	133000	74811867	1945	1945	1945	1945	0
351	20240822	132900	74811867	1945	1945	1945	1945	15
352	20240822	132800	74782692	1947	1945	1947	1945	33
353	20240822	132700	74718465	1945	1940	1945	1940	3
354	20240822	132600	74712640	1940	1935	1940	1935	178
355	20240822	132500	74368110	1935	1935	1935	1935	45
356	20240822	132400	74281035	1935	1935	1935	1935	111
357	20240822	132300	74066250	1935	1925	1935	1925	326
358	20240822	132200	73438085	1925	1919	1925	1919	1385
359	20240822	132100	70773210	1919	1921	1921	1919	3
360	20240822	132000	70767450	1922	1922	1922	1922	9
361	20240822	131900	70750152	1922	1922	1922	1922	0
362	20240822	131800	70750152	1922	1922	1922	1922	0
363	20240822	131700	70750152	1922	1922	1922	1922	1
364	20240822	131600	70748230	1922	1922	1922	1922	99
365	20240822	131500	70557952	1922	1922	1922	1922	6
366	20240822	131400	70546420	1922	1922	1922	1922	55
367	20240822	131300	70440710	1922	1922	1922	1922	1
368	20240822	131200	70438788	1924	1924	1924	1924	45
369	20240822	131100	70352208	1925	1924	1925	1924	13
370	20240822	131000	70327195	1924	1924	1924	1924	12
371	20240822	130900	70304107	1924	1924	1924	1924	42
372	20240822	130800	70223299	1924	1924	1924	1924	44
373	20240822	130700	70138643	1924	1924	1924	1924	299
374	20240822	130600	69563367	1924	1924	1924	1924	0
375	20240822	130500	69563367	1924	1924	1925	1924	105
376	20240822	130400	69361343	1924	1924	1924	1924	0
377	20240822	130300	69361343	1924	1924	1924	1924	16
378	20240822	130200	69330559	1924	1924	1924	1924	0
379	20240822	130100	69330559	1924	1924	1924	1924	45
380	20240822	130000	69243979	1924	1924	1924	1924	111
381	20240822	125900	69030415	1925	1925	1925	1925	0
382	20240822	125800	69030415	1925	1925	1925	1925	0
383	20240822	125700	69030415	1925	1925	1925	1925	0
384	20240822	125600	69030415	1925	1925	1925	1925	0
385	20240822	125500	69030415	1925	1925	1925	1925	0
386	20240822	125400	69030415	1925	1925	1925	1925	0
387	20240822	125300	69030415	1925	1925	1925	1925	0
388	20240822	125200	69030415	1925	1918	1925	1918	56
389	20240822	125100	68922972	1916	1916	1916	1916	0
390	20240822	125000	68922972	1916	1916	1916	1916	188
391	20240822	124900	68562764	1916	1916	1916	1916	0
392	20240822	124800	68562764	1916	1916	1916	1916	0
393	20240822	124700	68562764	1916	1916	1916	1916	0
394	20240822	124600	68562764	1916	1916	1916	1916	1
395	20240822	124500	68560848	1916	1916	1916	1916	0
396	20240822	124400	68560848	1916	1916	1916	1916	0
397	20240822	124300	68560848	1916	1916	1916	1916	0
398	20240822	124200	68560848	1916	1916	1916	1916	0
399	20240822	124100	68560848	1916	1916	1916	1916	0
400	20240822	124000	68560848	1916	1916	1916	1916	11
401	20240822	123900	68539772	1916	1916	1916	1916	100
402	20240822	123800	68348172	1916	1916	1916	1916	0
403	20240822	123700	68348172	1916	1916	1916	1916	0
404	20240822	123600	68348172	1916	1916	1916	1916	0
405	20240822	123500	68348172	1916	1916	1916	1916	3
406	20240822	123400	68342424	1906	1906	1906	1906	0
407	20240822	123300	68342424	1906	1906	1906	1906	0
408	20240822	123200	68342424	1906	1906	1906	1906	146
409	20240822	123100	68064148	1917	1917	1917	1917	0
410	20240822	123000	68064148	1917	1917	1917	1917	0
411	20240822	122900	68064148	1917	1917	1917	1917	0
412	20240822	122800	68064148	1917	1917	1917	1917	0
413	20240822	122700	68064148	1917	1917	1917	1917	0
414	20240822	122600	68064148	1917	1915	1917	1915	16
415	20240822	122500	68033486	1917	1917	1917	1917	0
416	20240822	122400	68033486	1917	1917	1917	1917	0
417	20240822	122300	68033486	1917	1917	1917	1917	0
418	20240822	122200	68033486	1917	1916	1917	1916	201
419	20240822	122100	67648170	1917	1909	1917	1909	14
420	20240822	122000	67621436	1907	1909	1909	1907	250
421	20240822	121900	67144220	1909	1909	1909	1909	0
422	20240822	121800	67144220	1909	1904	1909	1901	671
423	20240822	121700	65866706	1905	1908	1908	1904	6664
424	20240822	121600	53172195	1918	1918	1918	1918	0
425	20240822	121500	53172195	1918	1918	1918	1918	0
426	20240822	121400	53172195	1918	1918	1918	1918	0
427	20240822	121300	53172195	1918	1918	1918	1918	0
428	20240822	121200	53172195	1918	1918	1918	1918	0
429	20240822	121100	53172195	1918	1918	1918	1918	0
430	20240822	121000	53172195	1918	1918	1918	1918	1
431	20240822	120900	53170277	1908	1908	1908	1908	0
432	20240822	120800	53170277	1908	1908	1908	1908	0
433	20240822	120700	53170277	1908	1908	1908	1908	0
434	20240822	120600	53170277	1908	1908	1908	1908	0
435	20240822	120500	53170277	1908	1908	1908	1908	0
436	20240822	120400	53170277	1908	1908	1908	1908	0
437	20240822	120300	53170277	1908	1908	1908	1908	234
438	20240822	120200	52723805	1917	1917	1917	1917	0
439	20240822	120100	52723805	1917	1917	1917	1917	0
440	20240822	120000	52723805	1917	1917	1917	1917	0
441	20240822	115900	52723805	1917	1917	1917	1917	0
442	20240822	115800	52723805	1917	1917	1917	1917	0
443	20240822	115700	52723805	1917	1917	1917	1917	0
444	20240822	115600	52723805	1917	1917	1917	1917	0
445	20240822	115500	52723805	1917	1917	1917	1917	0
446	20240822	115400	52723805	1917	1917	1917	1917	20
447	20240822	115300	52685465	1904	1904	1904	1904	0
448	20240822	115200	52685465	1904	1907	1907	1904	2377
449	20240822	115100	48158873	1907	1908	1908	1907	302
450	20240822	115000	47582958	1907	1908	1908	1907	366
451	20240822	114900	46884942	1904	1904	1904	1904	206
452	20240822	114800	46492718	1904	1911	1911	1904	466
453	20240822	114700	45603865	1912	1913	1913	1912	117
454	20240822	114600	45380045	1914	1913	1914	1912	178
455	20240822	114500	45039697	1913	1915	1915	1913	8
456	20240822	114400	45024391	1914	1915	1917	1914	397
457	20240822	114300	44264335	1915	1918	1918	1915	4
458	20240822	114200	44256669	1913	1916	1916	1913	125
459	20240822	114100	44017484	1921	1921	1921	1921	0
460	20240822	114000	44017484	1921	1920	1921	1920	130
461	20240822	113900	43767784	1920	1920	1920	1920	0
462	20240822	113800	43767784	1920	1920	1920	1916	1022
463	20240822	113700	41805789	1921	1925	1925	1921	108
464	20240822	113600	41598274	1925	1925	1925	1925	0
465	20240822	113500	41598274	1925	1925	1925	1925	0
466	20240822	113400	41598274	1925	1925	1925	1925	0
467	20240822	113300	41598274	1925	1926	1926	1925	109
468	20240822	113200	41388439	1925	1928	1928	1925	43
469	20240822	113100	41305610	1928	1927	1941	1927	270
470	20240822	113000	40785192	1930	1930	1930	1930	5
471	20240822	112900	40775542	1948	1948	1948	1948	0
472	20240822	112800	40775542	1948	1948	1948	1948	0
473	20240822	112700	40775542	1948	1948	1948	1948	0
474	20240822	112600	40775542	1948	1948	1948	1948	0
475	20240822	112500	40775542	1948	1948	1948	1948	0
476	20240822	112400	40775542	1948	1948	1948	1948	1
477	20240822	112300	40773594	1927	1932	1932	1927	1063
478	20240822	112200	38721608	1933	1940	1940	1933	189
479	20240822	112100	38356123	1940	1940	1940	1940	305
480	20240822	112000	37764423	1940	1940	1940	1940	1
481	20240822	111900	37762483	1944	1944	1944	1944	0
482	20240822	111800	37762483	1944	1945	1945	1944	5
483	20240822	111700	37752762	1945	1947	1947	1945	1362
484	20240822	111600	35103033	1948	1953	1953	1947	100
485	20240822	111500	34908104	1954	1960	1962	1954	581
486	20240822	111400	33771810	1962	1962	1962	1962	0
487	20240822	111300	33771810	1962	1962	1962	1962	81
488	20240822	111200	33612888	1957	1957	1957	1957	0
489	20240822	111100	33612888	1957	1957	1957	1957	3
490	20240822	111000	33607017	1957	1958	1958	1957	142
491	20240822	110900	33329102	1959	1959	1959	1959	112
492	20240822	110800	33109694	1960	1960	1960	1960	0
493	20240822	110700	33109694	1960	1962	1962	1960	900
494	20240822	110600	31345106	1962	1962	1962	1962	0
495	20240822	110500	31345106	1962	1962	1962	1962	0
496	20240822	110400	31345106	1962	1962	1962	1962	0
497	20240822	110300	31345106	1962	1962	1962	1962	0
498	20240822	110200	31345106	1962	1963	1963	1962	568
499	20240822	110100	30230328	1968	1968	1968	1968	0
500	20240822	110000	30230328	1968	1968	1968	1968	0
501	20240822	105900	30230328	1968	1968	1968	1968	1
502	20240822	105800	30228360	1963	1963	1963	1963	0
503	20240822	105700	30228360	1963	1963	1963	1963	0
504	20240822	105600	30228360	1963	1963	1963	1963	0
505	20240822	105500	30228360	1963	1963	1963	1963	0
506	20240822	105400	30228360	1963	1963	1963	1963	0
507	20240822	105300	30228360	1963	1963	1963	1963	0
508	20240822	105200	30228360	1963	1963	1963	1963	0
509	20240822	105100	30228360	1963	1963	1963	1963	24
510	20240822	105000	30181248	1970	1970	1970	1970	0
511	20240822	104900	30181248	1970	1970	1970	1970	0
512	20240822	104800	30181248	1970	1970	1970	1970	0
513	20240822	104700	30181248	1970	1970	1970	1970	0
514	20240822	104600	30181248	1970	1970	1970	1970	0
515	20240822	104500	30181248	1970	1970	1970	1970	0
516	20240822	104400	30181248	1970	1970	1970	1970	0
517	20240822	104300	30181248	1970	1970	1970	1970	0
518	20240822	104200	30181248	1970	1970	1970	1970	0
519	20240822	104100	30181248	1970	1970	1970	1970	0
520	20240822	104000	30181248	1970	1970	1970	1970	0
521	20240822	103900	30181248	1970	1970	1970	1970	1
522	20240822	103800	30179278	1963	1964	1964	1963	130
523	20240822	103700	29923987	1965	1965	1965	1965	0
524	20240822	103600	29923987	1965	1965	1965	1965	10
525	20240822	103500	29904337	1971	1971	1971	1971	0
526	20240822	103400	29904337	1971	1971	1971	1971	0
527	20240822	103300	29904337	1971	1971	1971	1971	0
528	20240822	103200	29904337	1971	1971	1971	1971	0
529	20240822	103100	29904337	1971	1971	1971	1971	0
530	20240822	103000	29904337	1971	1971	1971	1971	1
531	20240822	102900	29902366	1964	1964	1964	1964	0
532	20240822	102800	29902366	1964	1964	1964	1964	0
533	20240822	102700	29902366	1964	1964	1964	1964	0
534	20240822	102600	29902366	1964	1964	1964	1964	0
535	20240822	102500	29902366	1964	1964	1964	1964	0
536	20240822	102400	29902366	1964	1964	1964	1964	0
537	20240822	102300	29902366	1964	1964	1964	1964	0
538	20240822	102200	29902366	1964	1964	1964	1964	0
539	20240822	102100	29902366	1964	1965	1965	1964	918
540	20240822	102000	28098720	1972	1972	1972	1972	0
541	20240822	101900	28098720	1972	1972	1972	1972	0
542	20240822	101800	28098720	1972	1972	1972	1972	0
543	20240822	101700	28098720	1972	1972	1972	1972	0
544	20240822	101600	28098720	1972	1972	1972	1972	0
545	20240822	101500	28098720	1972	1972	1972	1972	0
546	20240822	101400	28098720	1972	1972	1972	1972	0
547	20240822	101300	28098720	1972	1972	1972	1972	0
548	20240822	101200	28098720	1972	1972	1972	1972	0
549	20240822	101100	28098720	1972	1972	1972	1972	0
550	20240822	101000	28098720	1972	1972	1972	1972	0
551	20240822	100900	28098720	1972	1972	1972	1972	0
552	20240822	100800	28098720	1972	1972	1972	1972	0
553	20240822	100700	28098720	1972	1972	1972	1972	100
554	20240822	100600	27901520	1972	1972	1972	1972	1
555	20240822	100500	27899548	1972	1972	1972	1972	1504
556	20240822	100400	24933660	1972	1971	1972	1971	1450
557	20240822	100300	22074710	1972	1972	1972	1972	1000
558	20240822	100200	20102710	1972	1972	1972	1972	611
559	20240822	100100	18897818	1972	1965	1972	1964	965
560	20240822	100000	16997538	1973	1973	1973	1973	0
561	20240822	095900	16997538	1973	1973	1973	1973	0
562	20240822	095800	16997538	1973	1973	1973	1964	464
563	20240822	095700	16085829	1965	1965	1965	1965	0
564	20240822	095600	16085829	1965	1965	1965	1965	50
565	20240822	095500	15987579	1965	1965	1965	1965	0
566	20240822	095400	15987579	1965	1965	1965	1965	0
567	20240822	095300	15987579	1965	1965	1965	1965	0
568	20240822	095200	15987579	1965	1966	1966	1965	365
569	20240822	095100	15270045	1974	1974	1974	1974	0
570	20240822	095000	15270045	1974	1974	1974	1974	0
571	20240822	094900	15270045	1974	1974	1974	1974	0
572	20240822	094800	15270045	1974	1974	1974	1974	0
573	20240822	094700	15270045	1974	1974	1974	1974	0
574	20240822	094600	15270045	1974	1974	1974	1974	0
575	20240822	094500	15270045	1974	1974	1974	1974	3
576	20240822	094400	15264123	1967	1967	1967	1967	10
577	20240822	094300	15244453	1974	1974	1974	1974	1
578	20240822	094200	15242479	1975	1975	1975	1975	0
579	20240822	094100	15242479	1975	1975	1975	1975	0
580	20240822	094000	15242479	1975	1975	1975	1975	0
581	20240822	093900	15242479	1975	1975	1975	1975	0
582	20240822	093800	15242479	1975	1975	1975	1975	50
583	20240822	093700	15143729	1976	1976	1976	1976	0
584	20240822	093600	15143729	1976	1976	1976	1976	0
585	20240822	093500	15143729	1976	1976	1976	1976	71
586	20240822	093400	15003433	1976	1976	1976	1976	1
587	20240822	093300	15001457	1965	1966	1966	1965	584
588	20240822	093200	13853817	1976	1976	1976	1976	0
589	20240822	093100	13853817	1976	1976	1976	1976	10
590	20240822	093000	13834057	1977	1977	1977	1977	0
591	20240822	092900	13834057	1977	1971	1977	1971	1559
592	20240822	092800	10755146	1970	1970	1970	1970	11
593	20240822	092700	10733476	1967	1967	1967	1967	1
594	20240822	092600	10731509	1970	1974	1974	1970	3
595	20240822	092500	10725592	1975	1975	1975	1975	0
596	20240822	092400	10725592	1975	1975	1975	1975	0
597	20240822	092300	10725592	1975	1975	1975	1975	0
598	20240822	092200	10725592	1975	1974	1975	1974	704
599	20240822	092100	9335795	1973	1973	1973	1973	369
600	20240822	092000	8607758	1974	1974	1974	1974	0
601	20240822	091900	8607758	1974	1974	1974	1974	1
602	20240822	091800	8605784	1972	1972	1972	1972	0
603	20240822	091700	8605784	1972	1972	1972	1972	0
604	20240822	091600	8605784	1972	1968	1972	1968	2118
605	20240822	091500	4433103	1960	1960	1960	1960	0
606	20240822	091400	4433103	1960	1970	1970	1960	73
607	20240822	091300	4290013	1960	1960	1960	1960	0
608	20240822	091200	4290013	1960	1960	1960	1960	0
609	20240822	091100	4290013	1960	1960	1960	1960	0
610	20240822	091000	4290013	1960	1960	1960	1960	0
611	20240822	090900	4290013	1960	1961	1961	1960	176
612	20240822	090800	3945013	1962	1962	1962	1962	6
613	20240822	090700	3933241	1961	1977	1977	1961	968
614	20240822	090600	2030993	1977	1977	1977	1977	0
615	20240822	090500	2030993	1977	1977	1977	1977	0
616	20240822	090400	2030993	1977	1977	1977	1977	0
617	20240822	090300	2030993	1977	1977	1977	1977	3
618	20240822	090200	2025062	1964	1964	1964	1964	0
619	20240822	090100	2025062	1964	1964	1964	1964	0
620	20240822	090000	2025062	1964	1980	1980	1964	1027