KissMeData/115160/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	201100	880390954	1902	1902	1902	1902	4346
3	20240819	201000	880390954	1902	1902	1902	1902	0
4	20240819	200900	880390954	1902	1902	1902	1902	0
5	20240819	200800	880390954	1902	1902	1902	1902	0
6	20240819	200700	880390954	1902	1902	1902	1902	0
7	20240819	200600	880390954	1902	1902	1902	1902	0
8	20240819	200500	880390954	1902	1902	1902	1902	0
9	20240819	200400	880390954	1902	1902	1902	1902	0
10	20240819	200300	880390954	1902	1902	1902	1902	0
11	20240819	200200	880390954	1902	1902	1902	1902	0
12	20240819	200100	880390954	1902	1902	1902	1902	0
13	20240819	200000	880390954	1902	1902	1902	1902	0
14	20240819	195900	880390954	1902	1902	1902	1902	0
15	20240819	195800	880390954	1902	1902	1902	1902	0
16	20240819	195700	880390954	1902	1902	1902	1902	0
17	20240819	195600	880390954	1902	1902	1902	1902	0
18	20240819	195500	880390954	1902	1902	1902	1902	0
19	20240819	195400	880390954	1902	1902	1902	1902	0
20	20240819	195300	880390954	1902	1902	1902	1902	0
21	20240819	195200	880390954	1902	1902	1902	1902	0
22	20240819	195100	880390954	1902	1902	1902	1902	0
23	20240819	195000	880390954	1902	1902	1902	1902	0
24	20240819	194900	880390954	1902	1902	1902	1902	0
25	20240819	194800	880390954	1902	1902	1902	1902	0
26	20240819	194700	880390954	1902	1902	1902	1902	0
27	20240819	194600	880390954	1902	1902	1902	1902	0
28	20240819	194500	880390954	1902	1902	1902	1902	0
29	20240819	194400	880390954	1902	1902	1902	1902	0
30	20240819	194300	880390954	1902	1902	1902	1902	0
31	20240819	194200	880390954	1902	1902	1902	1902	0
32	20240819	194100	880390954	1902	1902	1902	1902	4346
33	20240819	194000	880390954	1902	1902	1902	1902	0
34	20240819	193900	880390954	1902	1902	1902	1902	0
35	20240819	193800	880390954	1902	1902	1902	1902	0
36	20240819	193700	880390954	1902	1902	1902	1902	0
37	20240819	193600	880390954	1902	1902	1902	1902	0
38	20240819	193500	880390954	1902	1902	1902	1902	0
39	20240819	193400	880390954	1902	1902	1902	1902	0
40	20240819	193300	880390954	1902	1902	1902	1902	0
41	20240819	193200	880390954	1902	1902	1902	1902	0
42	20240819	193100	880390954	1902	1902	1902	1902	0
43	20240819	193000	880390954	1902	1902	1902	1902	0
44	20240819	192900	880390954	1902	1902	1902	1902	0
45	20240819	192800	880390954	1902	1902	1902	1902	0
46	20240819	192700	880390954	1902	1902	1902	1902	0
47	20240819	192600	880390954	1902	1902	1902	1902	0
48	20240819	192500	880390954	1902	1902	1902	1902	0
49	20240819	192400	880390954	1902	1902	1902	1902	0
50	20240819	192300	880390954	1902	1902	1902	1902	0
51	20240819	192200	880390954	1902	1902	1902	1902	0
52	20240819	192100	880390954	1902	1902	1902	1902	0
53	20240819	192000	880390954	1902	1902	1902	1902	0
54	20240819	191900	880390954	1902	1902	1902	1902	0
55	20240819	191800	880390954	1902	1902	1902	1902	0
56	20240819	191700	880390954	1902	1902	1902	1902	0
57	20240819	191600	880390954	1902	1902	1902	1902	0
58	20240819	191500	880390954	1902	1902	1902	1902	0
59	20240819	191400	880390954	1902	1902	1902	1902	0
60	20240819	191300	880390954	1902	1902	1902	1902	0
61	20240819	191200	880390954	1902	1902	1902	1902	0
62	20240819	191100	880390954	1902	1902	1902	1902	4346
63	20240819	191000	880390954	1902	1902	1902	1902	0
64	20240819	190900	880390954	1902	1902	1902	1902	0
65	20240819	190800	880390954	1902	1902	1902	1902	0
66	20240819	190700	880390954	1902	1902	1902	1902	0
67	20240819	190600	880390954	1902	1902	1902	1902	0
68	20240819	190500	880390954	1902	1902	1902	1902	0
69	20240819	190400	880390954	1902	1902	1902	1902	0
70	20240819	190300	880390954	1902	1902	1902	1902	0
71	20240819	190200	880390954	1902	1902	1902	1902	0
72	20240819	190100	880390954	1902	1902	1902	1902	0
73	20240819	190000	880390954	1902	1902	1902	1902	0
74	20240819	185900	880390954	1902	1902	1902	1902	0
75	20240819	185800	880390954	1902	1902	1902	1902	0
76	20240819	185700	880390954	1902	1902	1902	1902	0
77	20240819	185600	880390954	1902	1902	1902	1902	0
78	20240819	185500	880390954	1902	1902	1902	1902	0
79	20240819	185400	880390954	1902	1902	1902	1902	0
80	20240819	185300	880390954	1902	1902	1902	1902	0
81	20240819	185200	880390954	1902	1902	1902	1902	0
82	20240819	185100	880390954	1902	1902	1902	1902	0
83	20240819	185000	880390954	1902	1902	1902	1902	0
84	20240819	184900	880390954	1902	1902	1902	1902	0
85	20240819	184800	880390954	1902	1902	1902	1902	0
86	20240819	184700	880390954	1902	1902	1902	1902	0
87	20240819	184600	880390954	1902	1902	1902	1902	0
88	20240819	184500	880390954	1902	1902	1902	1902	0
89	20240819	184400	880390954	1902	1902	1902	1902	0
90	20240819	184300	880390954	1902	1902	1902	1902	0
91	20240819	184200	880390954	1902	1902	1902	1902	0
92	20240819	184100	880390954	1902	1902	1902	1902	4346
93	20240819	184000	880390954	1902	1902	1902	1902	0
94	20240819	183900	880390954	1902	1902	1902	1902	0
95	20240819	183800	880390954	1902	1902	1902	1902	0
96	20240819	183700	880390954	1902	1902	1902	1902	0
97	20240819	183600	880390954	1902	1902	1902	1902	0
98	20240819	183500	880390954	1902	1902	1902	1902	0
99	20240819	183400	880390954	1902	1902	1902	1902	0
100	20240819	183300	880390954	1902	1902	1902	1902	0
101	20240819	183200	880390954	1902	1902	1902	1902	0
102	20240819	183100	880390954	1902	1902	1902	1902	0
103	20240819	183000	880390954	1902	1902	1902	1902	0
104	20240819	182900	880390954	1902	1902	1902	1902	0
105	20240819	182800	880390954	1902	1902	1902	1902	0
106	20240819	182700	880390954	1902	1902	1902	1902	0
107	20240819	182600	880390954	1902	1902	1902	1902	0
108	20240819	182500	880390954	1902	1902	1902	1902	0
109	20240819	182400	880390954	1902	1902	1902	1902	0
110	20240819	182300	880390954	1902	1902	1902	1902	0
111	20240819	182200	880390954	1902	1902	1902	1902	0
112	20240819	182100	880390954	1902	1902	1902	1902	0
113	20240819	182000	880390954	1902	1902	1902	1902	0
114	20240819	181900	880390954	1902	1902	1902	1902	0
115	20240819	181800	880390954	1902	1902	1902	1902	0
116	20240819	181700	880390954	1902	1902	1902	1902	0
117	20240819	181600	880390954	1902	1902	1902	1902	0
118	20240819	181500	880390954	1902	1902	1902	1902	0
119	20240819	181400	880390954	1902	1902	1902	1902	0
120	20240819	181300	880390954	1902	1902	1902	1902	0
121	20240819	181200	880390954	1902	1902	1902	1902	0
122	20240819	181100	880390954	1902	1902	1902	1902	4346
123	20240819	181000	880390954	1902	1902	1902	1902	0
124	20240819	180900	880390954	1902	1902	1902	1902	0
125	20240819	180800	880390954	1902	1902	1902	1902	0
126	20240819	180700	880390954	1902	1902	1902	1902	0
127	20240819	180600	880390954	1902	1902	1902	1902	0
128	20240819	180500	880390954	1902	1902	1902	1902	0
129	20240819	180400	880390954	1902	1902	1902	1902	0
130	20240819	180300	880390954	1902	1902	1902	1902	0
131	20240819	180200	880390954	1902	1902	1902	1902	0
132	20240819	180100	880390954	1902	1902	1902	1902	0
133	20240819	180000	880390954	1902	1902	1902	1902	0
134	20240819	175900	880390954	1902	1902	1902	1902	0
135	20240819	175800	880390954	1902	1902	1902	1902	0
136	20240819	175700	880390954	1902	1902	1902	1902	0
137	20240819	175600	880390954	1902	1902	1902	1902	0
138	20240819	175500	880390954	1902	1902	1902	1902	0
139	20240819	175400	880390954	1902	1902	1902	1902	0
140	20240819	175300	880390954	1902	1902	1902	1902	0
141	20240819	175200	880390954	1902	1902	1902	1902	0
142	20240819	175100	880390954	1902	1902	1902	1902	0
143	20240819	175000	880390954	1902	1902	1902	1902	0
144	20240819	174900	880390954	1902	1902	1902	1902	0
145	20240819	174800	880390954	1902	1902	1902	1902	0
146	20240819	174700	880390954	1902	1902	1902	1902	0
147	20240819	174600	880390954	1902	1902	1902	1902	0
148	20240819	174500	880390954	1902	1902	1902	1902	0
149	20240819	174400	880390954	1902	1902	1902	1902	0
150	20240819	174300	880390954	1902	1902	1902	1902	0
151	20240819	174200	880390954	1902	1902	1902	1902	0
152	20240819	174100	880390954	1902	1902	1902	1902	4346
153	20240819	174000	880390954	1902	1902	1902	1902	0
154	20240819	173900	880390954	1902	1902	1902	1902	0
155	20240819	173800	880390954	1902	1902	1902	1902	0
156	20240819	173700	880390954	1902	1902	1902	1902	0
157	20240819	173600	880390954	1902	1902	1902	1902	0
158	20240819	173500	880390954	1902	1902	1902	1902	0
159	20240819	173400	880390954	1902	1902	1902	1902	0
160	20240819	173300	880390954	1902	1902	1902	1902	0
161	20240819	173200	880390954	1902	1902	1902	1902	0
162	20240819	173100	880390954	1902	1902	1902	1902	0
163	20240819	173000	880390954	1902	1902	1902	1902	0
164	20240819	172900	880390954	1902	1902	1902	1902	0
165	20240819	172800	880390954	1902	1902	1902	1902	0
166	20240819	172700	880390954	1902	1902	1902	1902	0
167	20240819	172600	880390954	1902	1902	1902	1902	0
168	20240819	172500	880390954	1902	1902	1902	1902	0
169	20240819	172400	880390954	1902	1902	1902	1902	0
170	20240819	172300	880390954	1902	1902	1902	1902	0
171	20240819	172200	880390954	1902	1902	1902	1902	0
172	20240819	172100	880390954	1902	1902	1902	1902	0
173	20240819	172000	880390954	1902	1902	1902	1902	0
174	20240819	171900	880390954	1902	1902	1902	1902	0
175	20240819	171800	880390954	1902	1902	1902	1902	0
176	20240819	171700	880390954	1902	1902	1902	1902	0
177	20240819	171600	880390954	1902	1902	1902	1902	0
178	20240819	171500	880390954	1902	1902	1902	1902	0
179	20240819	171400	880390954	1902	1902	1902	1902	0
180	20240819	171300	880390954	1902	1902	1902	1902	0
181	20240819	171200	880390954	1902	1902	1902	1902	0
182	20240819	171100	880390954	1902	1902	1902	1902	4346
183	20240819	171000	880390954	1902	1902	1902	1902	0
184	20240819	170900	880390954	1902	1902	1902	1902	0
185	20240819	170800	880390954	1902	1902	1902	1902	0
186	20240819	170700	880390954	1902	1902	1902	1902	0
187	20240819	170600	880390954	1902	1902	1902	1902	0
188	20240819	170500	880390954	1902	1902	1902	1902	0
189	20240819	170400	880390954	1902	1902	1902	1902	0
190	20240819	170300	880390954	1902	1902	1902	1902	0
191	20240819	170200	880390954	1902	1902	1902	1902	0
192	20240819	170100	880390954	1902	1902	1902	1902	0
193	20240819	170000	880390954	1902	1902	1902	1902	0
194	20240819	165900	880390954	1902	1902	1902	1902	0
195	20240819	165800	880390954	1902	1902	1902	1902	0
196	20240819	165700	880390954	1902	1902	1902	1902	0
197	20240819	165600	880390954	1902	1902	1902	1902	0
198	20240819	165500	880390954	1902	1902	1902	1902	0
199	20240819	165400	880390954	1902	1902	1902	1902	0
200	20240819	165300	880390954	1902	1902	1902	1902	0
201	20240819	165200	880390954	1902	1902	1902	1902	0
202	20240819	165100	880390954	1902	1902	1902	1902	0
203	20240819	165000	880390954	1902	1902	1902	1902	0
204	20240819	164900	880390954	1902	1902	1902	1902	0
205	20240819	164800	880390954	1902	1902	1902	1902	0
206	20240819	164700	880390954	1902	1902	1902	1902	0
207	20240819	164600	880390954	1902	1902	1902	1902	0
208	20240819	164500	880390954	1902	1902	1902	1902	0
209	20240819	164400	880390954	1902	1902	1902	1902	0
210	20240819	164300	880390954	1902	1902	1902	1902	0
211	20240819	164200	880390954	1902	1902	1902	1902	0
212	20240819	164100	880390954	1902	1902	1902	1902	4346
213	20240819	164000	880390954	1902	1902	1902	1902	0
214	20240819	163900	880390954	1902	1902	1902	1902	0
215	20240819	163800	880390954	1902	1902	1902	1902	0
216	20240819	163700	880390954	1902	1902	1902	1902	0
217	20240819	163600	880390954	1902	1902	1902	1902	0
218	20240819	163500	880390954	1902	1902	1902	1902	0
219	20240819	163400	880390954	1902	1902	1902	1902	0
220	20240819	163300	880390954	1902	1902	1902	1902	0
221	20240819	163200	880390954	1902	1902	1902	1902	0
222	20240819	163100	880390954	1902	1902	1902	1902	0
223	20240819	163000	880390954	1902	1902	1902	1902	0
224	20240819	162900	880390954	1902	1902	1902	1902	0
225	20240819	162800	880390954	1902	1902	1902	1902	0
226	20240819	162700	880390954	1902	1902	1902	1902	0
227	20240819	162600	880390954	1902	1902	1902	1902	0
228	20240819	162500	880390954	1902	1902	1902	1902	0
229	20240819	162400	880390954	1902	1902	1902	1902	0
230	20240819	162300	880390954	1902	1902	1902	1902	0
231	20240819	162200	880390954	1902	1902	1902	1902	0
232	20240819	162100	880390954	1902	1902	1902	1902	0
233	20240819	162000	880390954	1902	1902	1902	1902	0
234	20240819	161900	880390954	1902	1902	1902	1902	0
235	20240819	161800	880390954	1902	1902	1902	1902	0
236	20240819	161700	880390954	1902	1902	1902	1902	0
237	20240819	161600	880390954	1902	1902	1902	1902	0
238	20240819	161500	880390954	1902	1902	1902	1902	0
239	20240819	161400	880390954	1902	1902	1902	1902	0
240	20240819	161300	880390954	1902	1902	1902	1902	0
241	20240819	161200	880390954	1902	1902	1902	1902	0
242	20240819	161100	880390954	1902	1902	1902	1902	4346
243	20240819	161000	880390954	1902	1902	1902	1902	0
244	20240819	160900	880390954	1902	1902	1902	1902	0
245	20240819	160800	880390954	1902	1902	1902	1902	0
246	20240819	160700	880390954	1902	1902	1902	1902	0
247	20240819	160600	880390954	1902	1902	1902	1902	0
248	20240819	160500	880390954	1902	1902	1902	1902	0
249	20240819	160400	880390954	1902	1902	1902	1902	0
250	20240819	160300	880390954	1902	1902	1902	1902	0
251	20240819	160200	880390954	1902	1902	1902	1902	0
252	20240819	160100	880390954	1902	1902	1902	1902	0
253	20240819	160000	880390954	1902	1902	1902	1902	0
254	20240819	155900	880390954	1902	1902	1902	1902	0
255	20240819	155800	880390954	1902	1902	1902	1902	0
256	20240819	155700	880390954	1902	1902	1902	1902	0
257	20240819	155600	880390954	1902	1902	1902	1902	0
258	20240819	155500	880390954	1902	1902	1902	1902	0
259	20240819	155400	880390954	1902	1902	1902	1902	0
260	20240819	155300	880390954	1902	1902	1902	1902	0
261	20240819	155200	880390954	1902	1902	1902	1902	0
262	20240819	155100	880390954	1902	1902	1902	1902	0
263	20240819	155000	880390954	1902	1902	1902	1902	0
264	20240819	154900	880390954	1902	1902	1902	1902	0
265	20240819	154800	880390954	1902	1902	1902	1902	0
266	20240819	154700	880390954	1902	1902	1902	1902	0
267	20240819	154600	880390954	1902	1902	1902	1902	0
268	20240819	154500	880390954	1902	1902	1902	1902	0
269	20240819	154400	880390954	1902	1902	1902	1902	0
270	20240819	154300	880390954	1902	1902	1902	1902	0
271	20240819	154200	880390954	1902	1902	1902	1902	0
272	20240819	154100	880390954	1902	1902	1902	1902	4346
273	20240819	154000	880390954	1902	1902	1902	1902	0
274	20240819	153900	880390954	1902	1902	1902	1902	0
275	20240819	153800	880390954	1902	1902	1902	1902	0
276	20240819	153700	880390954	1902	1902	1902	1902	0
277	20240819	153600	880390954	1902	1902	1902	1902	0
278	20240819	153500	880390954	1902	1902	1902	1902	0
279	20240819	153400	880390954	1902	1902	1902	1902	0
280	20240819	153300	880390954	1902	1902	1902	1902	0
281	20240819	153200	880390954	1902	1902	1902	1902	0
282	20240819	153100	880390954	1902	1902	1902	1902	0
283	20240819	153000	880390954	1902	1902	1902	1902	4346
284	20240819	152900	872124862	1912	1912	1912	1912	0
285	20240819	152800	872124862	1912	1912	1912	1912	0
286	20240819	152700	872124862	1912	1912	1912	1912	0
287	20240819	152600	872124862	1912	1912	1912	1912	0
288	20240819	152500	872124862	1912	1912	1912	1912	0
289	20240819	152400	872124862	1912	1912	1912	1912	0
290	20240819	152300	872124862	1912	1912	1912	1912	0
291	20240819	152200	872124862	1912	1912	1912	1912	0
292	20240819	152100	872124862	1912	1912	1912	1912	0
293	20240819	152000	872124862	1912	1912	1912	1912	0
294	20240819	151900	872124862	1912	1905	1913	1903	1656
295	20240819	151800	868968585	1912	1903	1912	1902	403
296	20240819	151700	868201436	1915	1913	1915	1913	300
297	20240819	151600	867626974	1915	1917	1917	1901	7
298	20240819	151500	867613622	1901	1918	1918	1900	1565
299	20240819	151400	864639078	1901	1920	1920	1900	11810
300	20240819	151300	842174207	1921	1910	1921	1908	437
301	20240819	151200	841340293	1922	1914	1922	1910	2068
302	20240819	151100	837390008	1924	1925	1925	1910	952
303	20240819	151000	835568651	1925	1915	1925	1915	61
304	20240819	150900	835451766	1925	1925	1925	1925	0
305	20240819	150800	835451766	1925	1925	1925	1925	10
306	20240819	150700	835432516	1926	1926	1926	1926	9
307	20240819	150600	835415182	1915	1920	1920	1915	1700
308	20240819	150500	832156696	1927	1920	1927	1920	8
309	20240819	150400	832141329	1929	1929	1929	1929	0
310	20240819	150300	832141329	1929	1929	1929	1929	0
311	20240819	150200	832141329	1929	1929	1929	1929	0
312	20240819	150100	832141329	1929	1929	1929	1929	0
313	20240819	150000	832141329	1929	1918	1929	1918	41
314	20240819	145900	832062680	1930	1930	1930	1930	0
315	20240819	145800	832062680	1930	1922	1930	1921	1701
316	20240819	145700	828794050	1930	1920	1930	1917	4852
317	20240819	145600	819474348	1921	1924	1924	1921	2650
318	20240819	145500	814380233	1931	1929	1931	1925	1579
319	20240819	145400	811340528	1931	1930	1931	1929	401
320	20240819	145300	810566992	1932	1923	1932	1923	1209
321	20240819	145200	808234249	1924	1923	1929	1923	105
322	20240819	145100	808032324	1929	1923	1929	1923	770
323	20240819	145000	806550596	1929	1924	1929	1924	533
324	20240819	144900	805524569	1925	1930	1930	1925	8
325	20240819	144800	805509153	1930	1930	1930	1930	0
326	20240819	144700	805509153	1930	1926	1930	1926	703
327	20240819	144600	804155169	1927	1925	1930	1924	2014
328	20240819	144500	800270047	1925	1923	1925	1923	1564
329	20240819	144400	797262467	1927	1927	1927	1924	9
330	20240819	144300	797245136	1927	1927	1927	1927	1
331	20240819	144200	797243209	1926	1925	1926	1922	2166
332	20240819	144100	793072644	1925	1921	1926	1921	42
333	20240819	144000	792991941	1919	1919	1926	1919	130
334	20240819	143900	792742438	1919	1921	1926	1919	238
335	20240819	143800	792285618	1921	1921	1921	1921	4
336	20240819	143700	792277934	1928	1928	1928	1928	0
337	20240819	143600	792277934	1928	1928	1928	1928	0
338	20240819	143500	792277934	1928	1928	1928	1928	0
339	20240819	143400	792277934	1928	1928	1928	1928	0
340	20240819	143300	792277934	1928	1928	1928	1928	1
341	20240819	143200	792276006	1921	1921	1921	1921	8
342	20240819	143100	792260638	1928	1928	1928	1928	0
343	20240819	143000	792260638	1928	1928	1928	1928	30
344	20240819	142900	792202798	1928	1928	1928	1928	0
345	20240819	142800	792202798	1928	1928	1928	1928	0
346	20240819	142700	792202798	1928	1928	1928	1928	151
347	20240819	142600	791911670	1930	1925	1930	1925	2091
348	20240819	142500	787879714	1925	1925	1925	1925	255
349	20240819	142400	787388839	1925	1925	1925	1925	0
350	20240819	142300	787388839	1925	1925	1925	1925	0
351	20240819	142200	787388839	1925	1920	1925	1920	2028
352	20240819	142100	783495074	1925	1925	1925	1925	0
353	20240819	142000	783495074	1925	1921	1925	1921	706
354	20240819	141900	782138829	1925	1925	1925	1925	3
355	20240819	141800	782133054	1925	1921	1926	1921	310
356	20240819	141700	781536334	1921	1921	1926	1921	1652
357	20240819	141600	778357910	1921	1923	1923	1919	14
358	20240819	141500	778331014	1924	1924	1924	1924	1
359	20240819	141400	778329090	1917	1917	1917	1917	393
360	20240819	141300	777575709	1917	1917	1917	1917	4
361	20240819	141200	777568041	1917	1910	1918	1910	2607
362	20240819	141100	772580947	1910	1910	1910	1910	1785
363	20240819	141000	769171597	1910	1919	1919	1910	1005
364	20240819	140900	767252002	1907	1912	1912	1907	3000
365	20240819	140800	761526205	1919	1919	1919	1918	22
366	20240819	140700	761484007	1911	1919	1919	1911	9584
367	20240819	140600	743124654	1924	1924	1924	1924	0
368	20240819	140500	743124654	1924	1924	1924	1924	150
369	20240819	140400	742836054	1924	1924	1924	1924	50
370	20240819	140300	742739854	1925	1925	1925	1925	0
371	20240819	140200	742739854	1925	1925	1925	1925	579
372	20240819	140100	741625279	1925	1925	1925	1925	421
373	20240819	140000	740814854	1925	1921	1925	1921	6
374	20240819	135900	740803324	1921	1920	1921	1920	4
375	20240819	135800	740795643	1920	1920	1920	1920	257
376	20240819	135700	740302203	1921	1920	1921	1920	4
377	20240819	135600	740294522	1920	1920	1920	1920	0
378	20240819	135500	740294522	1920	1921	1921	1920	420
379	20240819	135400	739488009	1926	1920	1926	1920	1103
380	20240819	135300	737369731	1926	1920	1926	1920	11
381	20240819	135200	737348605	1928	1928	1928	1928	0
382	20240819	135100	737348605	1928	1920	1928	1920	15
383	20240819	135000	737319765	1921	1921	1931	1921	260
384	20240819	134900	736819929	1933	1933	1933	1933	0
385	20240819	134800	736819929	1933	1921	1933	1920	554
386	20240819	134700	735755525	1935	1935	1935	1935	0
387	20240819	134600	735755525	1935	1935	1935	1935	0
388	20240819	134500	735755525	1935	1935	1935	1935	0
389	20240819	134400	735755525	1935	1935	1935	1935	576
390	20240819	134300	734640965	1936	1936	1936	1936	0
391	20240819	134200	734640965	1936	1937	1937	1936	20
392	20240819	134100	734602234	1930	1929	1930	1929	5589
393	20240819	134000	723816053	1929	1929	1929	1929	0
394	20240819	133900	723816053	1929	1928	1929	1928	51
395	20240819	133800	723717702	1928	1924	1928	1924	300
396	20240819	133700	723140285	1925	1925	1925	1925	1038
397	20240819	133600	721142135	1925	1925	1926	1916	207
398	20240819	133500	720743613	1926	1926	1926	1926	0
399	20240819	133400	720743613	1926	1918	1926	1916	47
400	20240819	133300	720653541	1927	1922	1927	1918	207
401	20240819	133200	720255249	1922	1922	1922	1922	0
402	20240819	133100	720255249	1922	1921	1922	1921	84
403	20240819	133000	720093828	1924	1924	1924	1924	0
404	20240819	132900	720093828	1924	1924	1924	1924	0
405	20240819	132800	720093828	1924	1924	1924	1924	0
406	20240819	132700	720093828	1924	1924	1924	1924	0
407	20240819	132600	720093828	1924	1924	1924	1924	0
408	20240819	132500	720093828	1924	1915	1924	1915	13
409	20240819	132400	720068908	1924	1924	1924	1924	0
410	20240819	132300	720068908	1924	1924	1924	1924	0
411	20240819	132200	720068908	1924	1924	1924	1924	0
412	20240819	132100	720068908	1924	1915	1924	1915	198
413	20240819	132000	719689729	1915	1915	1925	1915	80
414	20240819	131900	719536509	1925	1925	1925	1925	1
415	20240819	131800	719534584	1927	1927	1927	1927	0
416	20240819	131700	719534584	1927	1927	1927	1927	0
417	20240819	131600	719534584	1927	1927	1927	1927	0
418	20240819	131500	719534584	1927	1933	1933	1915	42
419	20240819	131400	719454023	1915	1939	1939	1915	5334
420	20240819	131300	709238552	1941	1906	1942	1906	9797
421	20240819	131200	690315251	1907	1923	1923	1907	4189
422	20240819	131100	682289918	1920	1922	1922	1920	1703
423	20240819	131000	679019358	1930	1930	1930	1930	1
424	20240819	130900	679017428	1931	1931	1931	1931	0
425	20240819	130800	679017428	1931	1923	1931	1923	2
426	20240819	130700	679013574	1931	1931	1931	1931	0
427	20240819	130600	679013574	1931	1926	1931	1925	581
428	20240819	130500	677895142	1931	1928	1931	1925	1499
429	20240819	130400	675008235	1931	1931	1931	1931	0
430	20240819	130300	675008235	1931	1931	1931	1931	3
431	20240819	130200	675002442	1933	1933	1933	1933	0
432	20240819	130100	675002442	1933	1933	1933	1933	0
433	20240819	130000	675002442	1933	1933	1933	1933	0
434	20240819	125900	675002442	1933	1933	1933	1933	1
435	20240819	125800	675000509	1928	1928	1928	1928	1
436	20240819	125700	674998581	1932	1931	1932	1931	108
437	20240819	125600	674789933	1931	1928	1931	1928	200
438	20240819	125500	674404327	1929	1929	1929	1929	0
439	20240819	125400	674404327	1929	1929	1929	1929	15
440	20240819	125300	674375392	1933	1933	1933	1933	0
441	20240819	125200	674375392	1933	1933	1933	1933	0
442	20240819	125100	674375392	1933	1933	1933	1933	0
443	20240819	125000	674375392	1933	1931	1933	1931	12
444	20240819	124900	674352200	1929	1929	1929	1929	0
445	20240819	124800	674352200	1929	1929	1929	1929	0
446	20240819	124700	674352200	1929	1929	1929	1929	2
447	20240819	124600	674348342	1935	1935	1935	1935	0
448	20240819	124500	674348342	1935	1935	1935	1935	4
449	20240819	124400	674340602	1938	1930	1938	1930	21
450	20240819	124300	674300016	1929	1929	1929	1929	527
451	20240819	124200	673283433	1929	1927	1929	1926	93
452	20240819	124100	673104306	1929	1929	1929	1929	0
453	20240819	124000	673104306	1929	1929	1929	1929	42
454	20240819	123900	673023288	1929	1929	1929	1929	0
455	20240819	123800	673023288	1929	1929	1929	1929	0
456	20240819	123700	673023288	1929	1926	1929	1926	431
457	20240819	123600	672193178	1924	1924	1924	1924	896
458	20240819	123500	670469274	1924	1924	1924	1924	0
459	20240819	123400	670469274	1924	1921	1924	1921	695
460	20240819	123300	669132787	1921	1920	1921	1920	667
461	20240819	123200	667852136	1920	1920	1920	1919	499
462	20240819	123100	666894406	1919	1919	1919	1919	280
463	20240819	123000	666357086	1919	1919	1919	1919	0
464	20240819	122900	666357086	1919	1919	1919	1919	0
465	20240819	122800	666357086	1919	1918	1919	1918	5
466	20240819	122700	666347495	1918	1918	1918	1918	1
467	20240819	122600	666345577	1912	1912	1912	1912	1
468	20240819	122500	666343665	1919	1919	1919	1919	1
469	20240819	122400	666341746	1919	1919	1919	1919	0
470	20240819	122300	666341746	1919	1919	1919	1919	1
471	20240819	122200	666339827	1910	1910	1910	1910	149
472	20240819	122100	666055237	1910	1910	1910	1910	3602
473	20240819	122000	659175417	1920	1911	1920	1910	2001
474	20240819	121900	655353472	1921	1922	1922	1921	55
475	20240819	121800	655247812	1922	1920	1923	1908	3003
476	20240819	121700	649505203	1920	1914	1920	1910	3001
477	20240819	121600	643772688	1920	1919	1920	1919	566
478	20240819	121500	642686532	1919	1919	1919	1919	437
479	20240819	121400	641847929	1920	1915	1920	1914	2094
480	20240819	121300	637837045	1920	1920	1920	1920	1
481	20240819	121200	637835125	1915	1915	1915	1914	1011
482	20240819	121100	635899071	1920	1917	1920	1915	643
483	20240819	121000	634666821	1920	1920	1920	1920	0
484	20240819	120900	634666821	1920	1920	1920	1920	0
485	20240819	120800	634666821	1920	1920	1920	1920	0
486	20240819	120700	634666821	1920	1915	1920	1915	82
487	20240819	120600	634509781	1915	1915	1915	1910	2467
488	20240819	120500	629797302	1916	1916	1916	1916	57
489	20240819	120400	629688090	1915	1923	1923	1915	10155
490	20240819	120300	610223177	1929	1929	1929	1929	5
491	20240819	120200	610213532	1922	1923	1923	1922	5
492	20240819	120100	610203919	1931	1931	1931	1931	0
493	20240819	120000	610203919	1931	1931	1931	1931	0
494	20240819	115900	610203919	1931	1931	1931	1931	0
495	20240819	115800	610203919	1931	1931	1931	1931	0
496	20240819	115700	610203919	1931	1931	1931	1931	1
497	20240819	115600	610201988	1920	1932	1932	1920	1404
498	20240819	115500	607503983	1933	1933	1933	1933	2
499	20240819	115400	607500117	1934	1934	1934	1934	0
500	20240819	115300	607500117	1934	1933	1934	1933	35
501	20240819	115200	607432457	1934	1934	1934	1934	0
502	20240819	115100	607432457	1934	1933	1934	1933	384
503	20240819	115000	606690123	1933	1933	1933	1933	2
504	20240819	114900	606686257	1934	1934	1934	1934	0
505	20240819	114800	606686257	1934	1934	1934	1934	0
506	20240819	114700	606686257	1934	1926	1934	1926	160
507	20240819	114600	606378057	1925	1925	1926	1925	411
508	20240819	114500	605586881	1925	1924	1925	1924	545
509	20240819	114400	604537761	1924	1920	1925	1920	1011
510	20240819	114300	602592619	1921	1919	1921	1919	100
511	20240819	114200	602400703	1919	1919	1919	1919	105
512	20240819	114100	602199208	1919	1919	1919	1919	50
513	20240819	114000	602103258	1919	1925	1925	1919	2690
514	20240819	113900	596932502	1926	1927	1927	1926	153
515	20240819	113800	596637692	1928	1928	1928	1928	0
516	20240819	113700	596637692	1928	1928	1928	1928	0
517	20240819	113600	596637692	1928	1933	1933	1928	271
518	20240819	113500	596113899	1933	1928	1933	1928	102
519	20240819	113400	595917233	1933	1930	1934	1930	1012
520	20240819	113300	593964066	1930	1930	1934	1928	3933
521	20240819	113200	586375487	1930	1930	1934	1930	302
522	20240819	113100	585792623	1934	1934	1934	1934	1
523	20240819	113000	585790689	1930	1934	1934	1930	259
524	20240819	112900	585290757	1931	1931	1931	1931	118
525	20240819	112800	585062899	1934	1932	1934	1931	1001
526	20240819	112700	583129918	1934	1934	1934	1934	50
527	20240819	112600	583033218	1934	1934	1934	1934	3
528	20240819	112500	583027416	1934	1933	1934	1932	828
529	20240819	112400	581426680	1934	1935	1935	1934	240
530	20240819	112300	580962300	1938	1938	1938	1938	2
531	20240819	112200	580958424	1938	1938	1938	1938	5
532	20240819	112100	580948734	1938	1938	1938	1938	403
533	20240819	112000	580167720	1936	1937	1937	1936	286
534	20240819	111900	579613944	1947	1947	1947	1947	1
535	20240819	111800	579611997	1946	1946	1946	1946	177
536	20240819	111700	579267555	1946	1947	1947	1938	652
537	20240819	111600	578001256	1947	1946	1947	1944	48
538	20240819	111500	577907848	1945	1945	1945	1945	2
539	20240819	111400	577903958	1946	1947	1947	1946	4
540	20240819	111300	577896172	1947	1942	1947	1942	686
541	20240819	111200	576563955	1947	1947	1947	1942	13
542	20240819	111100	576538694	1947	1941	1947	1941	10
543	20240819	111000	576519278	1938	1941	1941	1938	258
544	20240819	110900	576018781	1941	1947	1947	1941	48
545	20240819	110800	575925607	1947	1943	1947	1943	1300
546	20240819	110700	573396816	1944	1944	1944	1942	2058
547	20240819	110600	569396116	1944	1944	1944	1944	1
548	20240819	110500	569394172	1944	1944	1944	1944	104
549	20240819	110400	569191996	1944	1944	1944	1944	259
550	20240819	110300	568688500	1946	1946	1946	1946	500
551	20240819	110200	567715500	1946	1944	1946	1944	2
552	20240819	110100	567711610	1946	1945	1946	1944	9
553	20240819	110000	567694106	1945	1945	1945	1945	8
554	20240819	105900	567678546	1947	1943	1947	1943	6
555	20240819	105800	567666884	1946	1935	1946	1935	39
556	20240819	105700	567591364	1948	1935	1948	1935	70
557	20240819	105600	567455875	1936	1936	1936	1936	500
558	20240819	105500	566487875	1948	1948	1948	1948	20
559	20240819	105400	566448915	1948	1948	1948	1948	2
560	20240819	105300	566445019	1934	1941	1949	1934	1102
561	20240819	105200	564309902	1949	1946	1949	1946	16
562	20240819	105100	564278763	1949	1941	1949	1941	10
563	20240819	105000	564259345	1941	1950	1950	1941	21
564	20240819	104900	564218575	1950	1946	1950	1941	101
565	20240819	104800	564022275	1950	1948	1950	1946	101
566	20240819	104700	563825625	1950	1950	1950	1950	51
567	20240819	104600	563726175	1941	1950	1950	1941	810
568	20240819	104500	562153956	1949	1949	1949	1949	200
569	20240819	104400	561764156	1950	1946	1950	1946	244
570	20240819	104300	561289326	1946	1945	1946	1945	113
571	20240819	104200	561069540	1946	1946	1946	1946	10
572	20240819	104100	561050080	1946	1945	1946	1945	19
573	20240819	104000	561013124	1946	1947	1947	1930	15557
574	20240819	103900	530897116	1949	1949	1949	1949	0
575	20240819	103800	530897116	1949	1949	1949	1943	624
576	20240819	103700	529680995	1950	1952	1952	1950	888
577	20240819	103600	527949340	1953	1954	1954	1953	2672
578	20240819	103500	522728266	1955	1955	1955	1955	265
579	20240819	103400	522210191	1958	1958	1958	1958	0
580	20240819	103300	522210191	1958	1956	1958	1955	1159
581	20240819	103200	519944142	1956	1960	1960	1955	2097
582	20240819	103100	515838971	1962	1961	1962	1961	30
583	20240819	103000	515780139	1962	1962	1962	1962	0
584	20240819	102900	515780139	1962	1962	1962	1960	97
585	20240819	102800	515590007	1962	1960	1962	1959	56
586	20240819	102700	515480282	1962	1962	1962	1961	5078
587	20240819	102600	505522321	1962	1963	1963	1962	4
588	20240819	102500	505514472	1963	1958	1963	1958	124
589	20240819	102400	505271665	1958	1959	1959	1957	767
590	20240819	102300	503770261	1963	1966	1966	1960	2088
591	20240819	102200	499670723	1966	1966	1975	1966	511
592	20240819	102100	498666080	1966	1972	1972	1966	1914
593	20240819	102000	494897143	1975	1973	1975	1972	151
594	20240819	101900	494599318	1977	1977	1977	1977	0
595	20240819	101800	494599318	1977	1977	1977	1977	50
596	20240819	101700	494500468	1978	1978	1978	1978	0
597	20240819	101600	494500468	1978	1978	1978	1978	1
598	20240819	101500	494498490	1976	1977	1978	1976	524
599	20240819	101400	493462578	1978	1975	1978	1975	520
600	20240819	101300	492435317	1975	1970	1975	1970	101
601	20240819	101200	492236342	1975	1975	1975	1966	1332
602	20240819	101100	489614540	1971	1975	1975	1971	527
603	20240819	101000	488575775	1977	1973	1977	1973	312
604	20240819	100900	487959031	1973	1973	1973	1973	30
605	20240819	100800	487899841	1973	1973	1973	1973	20
606	20240819	100700	487860381	1973	1973	1973	1973	40
607	20240819	100600	487781461	1973	1973	1973	1973	25
608	20240819	100500	487732136	1973	1978	1978	1973	265
609	20240819	100400	487209204	1978	1978	1978	1978	55
610	20240819	100300	487100414	1978	1969	1978	1969	10
611	20240819	100200	487080715	1969	1970	1970	1969	1080
612	20240819	100100	484954043	1970	1977	1983	1970	24020
613	20240819	100000	437615772	1974	1974	1974	1971	3581
614	20240819	095900	430551921	1974	1974	1974	1974	25
615	20240819	095800	430502571	1970	1970	1970	1970	295
616	20240819	095700	429921421	1971	1971	1971	1971	350
617	20240819	095600	429231571	1973	1974	1974	1973	275
618	20240819	095500	428688821	1974	1975	1975	1974	76
619	20240819	095400	428538777	1977	1977	1977	1977	0
620	20240819	095300	428538777	1977	1979	1979	1977	295
621	20240819	095200	427955239	1979	1978	1979	1978	2751
622	20240819	095100	422511043	1975	1979	1979	1975	404
623	20240819	095000	421712663	1979	1975	1979	1975	217
624	20240819	094900	421284046	1979	1970	1979	1967	2855
625	20240819	094800	415664669	1968	1968	1968	1968	0
626	20240819	094700	415664669	1968	1971	1982	1968	2888
627	20240819	094600	409977836	1971	1974	1974	1971	1756
628	20240819	094500	406515988	1972	1972	1972	1972	0
629	20240819	094400	406515988	1972	1972	1972	1972	1738
630	20240819	094300	403088652	1972	1986	1986	1972	3005
631	20240819	094200	397146009	1983	1987	1987	1983	2846
632	20240819	094100	391496293	1987	1985	1987	1985	140
633	20240819	094000	391218291	1986	1986	1986	1985	523
634	20240819	093900	390179919	1987	1987	1987	1984	1500
635	20240819	093800	387201487	1987	1987	1987	1986	1525
636	20240819	093700	384171612	1987	1993	1998	1986	2081
637	20240819	093600	380035396	1999	1999	1999	1993	2139
638	20240819	093500	375767903	2000	2000	2005	2000	542
639	20240819	093400	374683843	2005	2010	2010	2005	3661
640	20240819	093300	367328283	2000	1997	2000	1997	4818
641	20240819	093200	357698485	1997	1997	1998	1993	1068
642	20240819	093100	355566395	1999	1995	1999	1993	283
643	20240819	093000	355001956	2000	1999	2000	1999	2191
644	20240819	092900	350622140	1999	1993	1999	1993	1133
645	20240819	092800	348357571	1993	1993	1993	1987	3453
646	20240819	092700	341493040	1992	1992	1992	1990	1993
647	20240819	092600	337524248	1993	2010	2010	1993	11587
648	20240819	092500	314295013	2005	1995	2010	1995	11885
649	20240819	092400	290520384	1995	1992	1995	1992	258
650	20240819	092300	290005916	1992	1993	1993	1989	1602
651	20240819	092200	286815944	1993	1993	1999	1987	8157
652	20240819	092100	270552642	1993	1991	1993	1987	2951
653	20240819	092000	264681050	1993	1994	1994	1991	5485
654	20240819	091900	253750393	1995	1995	1998	1992	6727
655	20240819	091800	240336327	1998	1991	2010	1991	16040
656	20240819	091700	208287134	1985	2000	2005	1984	20929
657	20240819	091600	166509579	1992	1953	2005	1953	30719
658	20240819	091500	105815375	1954	1943	1954	1929	4953
659	20240819	091400	96163221	1943	1960	1960	1943	3539
660	20240819	091300	89242527	1960	1925	1960	1925	9986
661	20240819	091200	69882838	1925	1925	1925	1925	1
662	20240819	091100	69880913	1926	1911	1926	1910	5689
663	20240819	091000	58966167	1910	1909	1910	1909	720
664	20240819	090900	57590987	1910	1915	1915	1900	7109
665	20240819	090800	44071901	1915	1908	1915	1907	1002
666	20240819	090700	42161070	1907	1908	1908	1907	398
667	20240819	090600	41401982	1907	1915	1915	1907	1072
668	20240819	090500	39354915	1916	1916	1927	1916	1593
669	20240819	090400	36302177	1916	1930	1930	1916	1030
670	20240819	090300	34317842	1938	1931	1938	1930	204
671	20240819	090200	33922520	1927	1921	1940	1921	2094
672	20240819	090100	29875252	1916	1915	1920	1915	1874
673	20240819	090000	26279268	1919	1900	1919	1900	13831