KissMeData/168330/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	202400	62531754	1980	1980	1980	1980	252
3	20240827	202300	62531754	1980	1980	1980	1980	0
4	20240827	202200	62531754	1980	1980	1980	1980	0
5	20240827	202100	62531754	1980	1980	1980	1980	0
6	20240827	202000	62531754	1980	1980	1980	1980	0
7	20240827	201900	62531754	1980	1980	1980	1980	0
8	20240827	201800	62531754	1980	1980	1980	1980	0
9	20240827	201700	62531754	1980	1980	1980	1980	0
10	20240827	201600	62531754	1980	1980	1980	1980	0
11	20240827	201500	62531754	1980	1980	1980	1980	0
12	20240827	201400	62531754	1980	1980	1980	1980	0
13	20240827	201300	62531754	1980	1980	1980	1980	0
14	20240827	201200	62531754	1980	1980	1980	1980	0
15	20240827	201100	62531754	1980	1980	1980	1980	0
16	20240827	201000	62531754	1980	1980	1980	1980	0
17	20240827	200900	62531754	1980	1980	1980	1980	0
18	20240827	200800	62531754	1980	1980	1980	1980	0
19	20240827	200700	62531754	1980	1980	1980	1980	0
20	20240827	200600	62531754	1980	1980	1980	1980	0
21	20240827	200500	62531754	1980	1980	1980	1980	0
22	20240827	200400	62531754	1980	1980	1980	1980	0
23	20240827	200300	62531754	1980	1980	1980	1980	0
24	20240827	200200	62531754	1980	1980	1980	1980	0
25	20240827	200100	62531754	1980	1980	1980	1980	0
26	20240827	200000	62531754	1980	1980	1980	1980	0
27	20240827	195900	62531754	1980	1980	1980	1980	0
28	20240827	195800	62531754	1980	1980	1980	1980	0
29	20240827	195700	62531754	1980	1980	1980	1980	0
30	20240827	195600	62531754	1980	1980	1980	1980	0
31	20240827	195500	62531754	1980	1980	1980	1980	0
32	20240827	195400	62531754	1980	1980	1980	1980	252
33	20240827	195300	62531754	1980	1980	1980	1980	0
34	20240827	195200	62531754	1980	1980	1980	1980	0
35	20240827	195100	62531754	1980	1980	1980	1980	0
36	20240827	195000	62531754	1980	1980	1980	1980	0
37	20240827	194900	62531754	1980	1980	1980	1980	0
38	20240827	194800	62531754	1980	1980	1980	1980	0
39	20240827	194700	62531754	1980	1980	1980	1980	0
40	20240827	194600	62531754	1980	1980	1980	1980	0
41	20240827	194500	62531754	1980	1980	1980	1980	0
42	20240827	194400	62531754	1980	1980	1980	1980	0
43	20240827	194300	62531754	1980	1980	1980	1980	0
44	20240827	194200	62531754	1980	1980	1980	1980	0
45	20240827	194100	62531754	1980	1980	1980	1980	0
46	20240827	194000	62531754	1980	1980	1980	1980	0
47	20240827	193900	62531754	1980	1980	1980	1980	0
48	20240827	193800	62531754	1980	1980	1980	1980	0
49	20240827	193700	62531754	1980	1980	1980	1980	0
50	20240827	193600	62531754	1980	1980	1980	1980	0
51	20240827	193500	62531754	1980	1980	1980	1980	0
52	20240827	193400	62531754	1980	1980	1980	1980	0
53	20240827	193300	62531754	1980	1980	1980	1980	0
54	20240827	193200	62531754	1980	1980	1980	1980	0
55	20240827	193100	62531754	1980	1980	1980	1980	0
56	20240827	193000	62531754	1980	1980	1980	1980	0
57	20240827	192900	62531754	1980	1980	1980	1980	0
58	20240827	192800	62531754	1980	1980	1980	1980	0
59	20240827	192700	62531754	1980	1980	1980	1980	0
60	20240827	192600	62531754	1980	1980	1980	1980	0
61	20240827	192500	62531754	1980	1980	1980	1980	0
62	20240827	192400	62531754	1980	1980	1980	1980	252
63	20240827	192300	62531754	1980	1980	1980	1980	0
64	20240827	192200	62531754	1980	1980	1980	1980	0
65	20240827	192100	62531754	1980	1980	1980	1980	0
66	20240827	192000	62531754	1980	1980	1980	1980	0
67	20240827	191900	62531754	1980	1980	1980	1980	0
68	20240827	191800	62531754	1980	1980	1980	1980	0
69	20240827	191700	62531754	1980	1980	1980	1980	0
70	20240827	191600	62531754	1980	1980	1980	1980	0
71	20240827	191500	62531754	1980	1980	1980	1980	0
72	20240827	191400	62531754	1980	1980	1980	1980	0
73	20240827	191300	62531754	1980	1980	1980	1980	0
74	20240827	191200	62531754	1980	1980	1980	1980	0
75	20240827	191100	62531754	1980	1980	1980	1980	0
76	20240827	191000	62531754	1980	1980	1980	1980	0
77	20240827	190900	62531754	1980	1980	1980	1980	0
78	20240827	190800	62531754	1980	1980	1980	1980	0
79	20240827	190700	62531754	1980	1980	1980	1980	0
80	20240827	190600	62531754	1980	1980	1980	1980	0
81	20240827	190500	62531754	1980	1980	1980	1980	0
82	20240827	190400	62531754	1980	1980	1980	1980	0
83	20240827	190300	62531754	1980	1980	1980	1980	0
84	20240827	190200	62531754	1980	1980	1980	1980	0
85	20240827	190100	62531754	1980	1980	1980	1980	0
86	20240827	190000	62531754	1980	1980	1980	1980	0
87	20240827	185900	62531754	1980	1980	1980	1980	0
88	20240827	185800	62531754	1980	1980	1980	1980	0
89	20240827	185700	62531754	1980	1980	1980	1980	0
90	20240827	185600	62531754	1980	1980	1980	1980	0
91	20240827	185500	62531754	1980	1980	1980	1980	0
92	20240827	185400	62531754	1980	1980	1980	1980	252
93	20240827	185300	62531754	1980	1980	1980	1980	0
94	20240827	185200	62531754	1980	1980	1980	1980	0
95	20240827	185100	62531754	1980	1980	1980	1980	0
96	20240827	185000	62531754	1980	1980	1980	1980	0
97	20240827	184900	62531754	1980	1980	1980	1980	0
98	20240827	184800	62531754	1980	1980	1980	1980	0
99	20240827	184700	62531754	1980	1980	1980	1980	0
100	20240827	184600	62531754	1980	1980	1980	1980	0
101	20240827	184500	62531754	1980	1980	1980	1980	0
102	20240827	184400	62531754	1980	1980	1980	1980	0
103	20240827	184300	62531754	1980	1980	1980	1980	0
104	20240827	184200	62531754	1980	1980	1980	1980	0
105	20240827	184100	62531754	1980	1980	1980	1980	0
106	20240827	184000	62531754	1980	1980	1980	1980	0
107	20240827	183900	62531754	1980	1980	1980	1980	0
108	20240827	183800	62531754	1980	1980	1980	1980	0
109	20240827	183700	62531754	1980	1980	1980	1980	0
110	20240827	183600	62531754	1980	1980	1980	1980	0
111	20240827	183500	62531754	1980	1980	1980	1980	0
112	20240827	183400	62531754	1980	1980	1980	1980	0
113	20240827	183300	62531754	1980	1980	1980	1980	0
114	20240827	183200	62531754	1980	1980	1980	1980	0
115	20240827	183100	62531754	1980	1980	1980	1980	0
116	20240827	183000	62531754	1980	1980	1980	1980	0
117	20240827	182900	62531754	1980	1980	1980	1980	0
118	20240827	182800	62531754	1980	1980	1980	1980	0
119	20240827	182700	62531754	1980	1980	1980	1980	0
120	20240827	182600	62531754	1980	1980	1980	1980	0
121	20240827	182500	62531754	1980	1980	1980	1980	0
122	20240827	182400	62531754	1980	1980	1980	1980	252
123	20240827	182300	62531754	1980	1980	1980	1980	0
124	20240827	182200	62531754	1980	1980	1980	1980	0
125	20240827	182100	62531754	1980	1980	1980	1980	0
126	20240827	182000	62531754	1980	1980	1980	1980	0
127	20240827	181900	62531754	1980	1980	1980	1980	0
128	20240827	181800	62531754	1980	1980	1980	1980	0
129	20240827	181700	62531754	1980	1980	1980	1980	0
130	20240827	181600	62531754	1980	1980	1980	1980	0
131	20240827	181500	62531754	1980	1980	1980	1980	0
132	20240827	181400	62531754	1980	1980	1980	1980	0
133	20240827	181300	62531754	1980	1980	1980	1980	0
134	20240827	181200	62531754	1980	1980	1980	1980	0
135	20240827	181100	62531754	1980	1980	1980	1980	0
136	20240827	181000	62531754	1980	1980	1980	1980	0
137	20240827	180900	62531754	1980	1980	1980	1980	0
138	20240827	180800	62531754	1980	1980	1980	1980	0
139	20240827	180700	62531754	1980	1980	1980	1980	0
140	20240827	180600	62531754	1980	1980	1980	1980	0
141	20240827	180500	62531754	1980	1980	1980	1980	0
142	20240827	180400	62531754	1980	1980	1980	1980	0
143	20240827	180300	62531754	1980	1980	1980	1980	0
144	20240827	180200	62531754	1980	1980	1980	1980	0
145	20240827	180100	62531754	1980	1980	1980	1980	0
146	20240827	180000	62531754	1980	1980	1980	1980	0
147	20240827	175900	62531754	1980	1980	1980	1980	0
148	20240827	175800	62531754	1980	1980	1980	1980	0
149	20240827	175700	62531754	1980	1980	1980	1980	0
150	20240827	175600	62531754	1980	1980	1980	1980	0
151	20240827	175500	62531754	1980	1980	1980	1980	0
152	20240827	175400	62531754	1980	1980	1980	1980	252
153	20240827	175300	62531754	1980	1980	1980	1980	0
154	20240827	175200	62531754	1980	1980	1980	1980	0
155	20240827	175100	62531754	1980	1980	1980	1980	0
156	20240827	175000	62531754	1980	1980	1980	1980	0
157	20240827	174900	62531754	1980	1980	1980	1980	0
158	20240827	174800	62531754	1980	1980	1980	1980	0
159	20240827	174700	62531754	1980	1980	1980	1980	0
160	20240827	174600	62531754	1980	1980	1980	1980	0
161	20240827	174500	62531754	1980	1980	1980	1980	0
162	20240827	174400	62531754	1980	1980	1980	1980	0
163	20240827	174300	62531754	1980	1980	1980	1980	0
164	20240827	174200	62531754	1980	1980	1980	1980	0
165	20240827	174100	62531754	1980	1980	1980	1980	0
166	20240827	174000	62531754	1980	1980	1980	1980	0
167	20240827	173900	62531754	1980	1980	1980	1980	0
168	20240827	173800	62531754	1980	1980	1980	1980	0
169	20240827	173700	62531754	1980	1980	1980	1980	0
170	20240827	173600	62531754	1980	1980	1980	1980	0
171	20240827	173500	62531754	1980	1980	1980	1980	0
172	20240827	173400	62531754	1980	1980	1980	1980	0
173	20240827	173300	62531754	1980	1980	1980	1980	0
174	20240827	173200	62531754	1980	1980	1980	1980	0
175	20240827	173100	62531754	1980	1980	1980	1980	0
176	20240827	173000	62531754	1980	1980	1980	1980	0
177	20240827	172900	62531754	1980	1980	1980	1980	0
178	20240827	172800	62531754	1980	1980	1980	1980	0
179	20240827	172700	62531754	1980	1980	1980	1980	0
180	20240827	172600	62531754	1980	1980	1980	1980	0
181	20240827	172500	62531754	1980	1980	1980	1980	0
182	20240827	172400	62531754	1980	1980	1980	1980	252
183	20240827	172300	62531754	1980	1980	1980	1980	0
184	20240827	172200	62531754	1980	1980	1980	1980	0
185	20240827	172100	62531754	1980	1980	1980	1980	0
186	20240827	172000	62531754	1980	1980	1980	1980	0
187	20240827	171900	62531754	1980	1980	1980	1980	0
188	20240827	171800	62531754	1980	1980	1980	1980	0
189	20240827	171700	62531754	1980	1980	1980	1980	0
190	20240827	171600	62531754	1980	1980	1980	1980	0
191	20240827	171500	62531754	1980	1980	1980	1980	0
192	20240827	171400	62531754	1980	1980	1980	1980	0
193	20240827	171300	62531754	1980	1980	1980	1980	0
194	20240827	171200	62531754	1980	1980	1980	1980	0
195	20240827	171100	62531754	1980	1980	1980	1980	0
196	20240827	171000	62531754	1980	1980	1980	1980	0
197	20240827	170900	62531754	1980	1980	1980	1980	0
198	20240827	170800	62531754	1980	1980	1980	1980	0
199	20240827	170700	62531754	1980	1980	1980	1980	0
200	20240827	170600	62531754	1980	1980	1980	1980	0
201	20240827	170500	62531754	1980	1980	1980	1980	0
202	20240827	170400	62531754	1980	1980	1980	1980	0
203	20240827	170300	62531754	1980	1980	1980	1980	0
204	20240827	170200	62531754	1980	1980	1980	1980	0
205	20240827	170100	62531754	1980	1980	1980	1980	0
206	20240827	170000	62531754	1980	1980	1980	1980	0
207	20240827	165900	62531754	1980	1980	1980	1980	0
208	20240827	165800	62531754	1980	1980	1980	1980	0
209	20240827	165700	62531754	1980	1980	1980	1980	0
210	20240827	165600	62531754	1980	1980	1980	1980	0
211	20240827	165500	62531754	1980	1980	1980	1980	0
212	20240827	165400	62531754	1980	1980	1980	1980	252
213	20240827	165300	62531754	1980	1980	1980	1980	0
214	20240827	165200	62531754	1980	1980	1980	1980	0
215	20240827	165100	62531754	1980	1980	1980	1980	0
216	20240827	165000	62531754	1980	1980	1980	1980	0
217	20240827	164900	62531754	1980	1980	1980	1980	0
218	20240827	164800	62531754	1980	1980	1980	1980	0
219	20240827	164700	62531754	1980	1980	1980	1980	0
220	20240827	164600	62531754	1980	1980	1980	1980	0
221	20240827	164500	62531754	1980	1980	1980	1980	0
222	20240827	164400	62531754	1980	1980	1980	1980	0
223	20240827	164300	62531754	1980	1980	1980	1980	0
224	20240827	164200	62531754	1980	1980	1980	1980	0
225	20240827	164100	62531754	1980	1980	1980	1980	0
226	20240827	164000	62531754	1980	1980	1980	1980	0
227	20240827	163900	62531754	1980	1980	1980	1980	0
228	20240827	163800	62531754	1980	1980	1980	1980	0
229	20240827	163700	62531754	1980	1980	1980	1980	0
230	20240827	163600	62531754	1980	1980	1980	1980	0
231	20240827	163500	62531754	1980	1980	1980	1980	0
232	20240827	163400	62531754	1980	1980	1980	1980	0
233	20240827	163300	62531754	1980	1980	1980	1980	0
234	20240827	163200	62531754	1980	1980	1980	1980	0
235	20240827	163100	62531754	1980	1980	1980	1980	0
236	20240827	163000	62531754	1980	1980	1980	1980	0
237	20240827	162900	62531754	1980	1980	1980	1980	0
238	20240827	162800	62531754	1980	1980	1980	1980	0
239	20240827	162700	62531754	1980	1980	1980	1980	0
240	20240827	162600	62531754	1980	1980	1980	1980	0
241	20240827	162500	62531754	1980	1980	1980	1980	0
242	20240827	162400	62531754	1980	1980	1980	1980	252
243	20240827	162300	62531754	1980	1980	1980	1980	0
244	20240827	162200	62531754	1980	1980	1980	1980	0
245	20240827	162100	62531754	1980	1980	1980	1980	0
246	20240827	162000	62531754	1980	1980	1980	1980	0
247	20240827	161900	62531754	1980	1980	1980	1980	0
248	20240827	161800	62531754	1980	1980	1980	1980	0
249	20240827	161700	62531754	1980	1980	1980	1980	0
250	20240827	161600	62531754	1980	1980	1980	1980	0
251	20240827	161500	62531754	1980	1980	1980	1980	0
252	20240827	161400	62531754	1980	1980	1980	1980	0
253	20240827	161300	62531754	1980	1980	1980	1980	0
254	20240827	161200	62531754	1980	1980	1980	1980	0
255	20240827	161100	62531754	1980	1980	1980	1980	0
256	20240827	161000	62531754	1980	1980	1980	1980	0
257	20240827	160900	62531754	1980	1980	1980	1980	0
258	20240827	160800	62531754	1980	1980	1980	1980	0
259	20240827	160700	62531754	1980	1980	1980	1980	0
260	20240827	160600	62531754	1980	1980	1980	1980	0
261	20240827	160500	62531754	1980	1980	1980	1980	0
262	20240827	160400	62531754	1980	1980	1980	1980	0
263	20240827	160300	62531754	1980	1980	1980	1980	0
264	20240827	160200	62531754	1980	1980	1980	1980	0
265	20240827	160100	62531754	1980	1980	1980	1980	0
266	20240827	160000	62531754	1980	1980	1980	1980	0
267	20240827	155900	62531754	1980	1980	1980	1980	0
268	20240827	155800	62531754	1980	1980	1980	1980	0
269	20240827	155700	62531754	1980	1980	1980	1980	0
270	20240827	155600	62531754	1980	1980	1980	1980	0
271	20240827	155500	62531754	1980	1980	1980	1980	0
272	20240827	155400	62531754	1980	1980	1980	1980	252
273	20240827	155300	62531754	1980	1980	1980	1980	0
274	20240827	155200	62531754	1980	1980	1980	1980	0
275	20240827	155100	62531754	1980	1980	1980	1980	0
276	20240827	155000	62531754	1980	1980	1980	1980	0
277	20240827	154900	62531754	1980	1980	1980	1980	0
278	20240827	154800	62531754	1980	1980	1980	1980	0
279	20240827	154700	62531754	1980	1980	1980	1980	0
280	20240827	154600	62531754	1980	1980	1980	1980	0
281	20240827	154500	62531754	1980	1980	1980	1980	0
282	20240827	154400	62531754	1980	1980	1980	1980	0
283	20240827	154300	62531754	1980	1980	1980	1980	0
284	20240827	154200	62531754	1980	1980	1980	1980	0
285	20240827	154100	62531754	1980	1980	1980	1980	0
286	20240827	154000	62531754	1980	1980	1980	1980	0
287	20240827	153900	62531754	1980	1980	1980	1980	0
288	20240827	153800	62531754	1980	1980	1980	1980	0
289	20240827	153700	62531754	1980	1980	1980	1980	0
290	20240827	153600	62531754	1980	1980	1980	1980	0
291	20240827	153500	62531754	1980	1980	1980	1980	0
292	20240827	153400	62531754	1980	1980	1980	1980	0
293	20240827	153300	62531754	1980	1980	1980	1980	0
294	20240827	153200	62531754	1980	1980	1980	1980	0
295	20240827	153100	62531754	1980	1980	1980	1980	0
296	20240827	153000	62531754	1980	1980	1980	1980	252
297	20240827	152900	62032794	1969	1969	1969	1969	0
298	20240827	152800	62032794	1969	1969	1969	1969	0
299	20240827	152700	62032794	1969	1969	1969	1969	0
300	20240827	152600	62032794	1969	1969	1969	1969	0
301	20240827	152500	62032794	1969	1969	1969	1969	0
302	20240827	152400	62032794	1969	1969	1969	1969	0
303	20240827	152300	62032794	1969	1969	1969	1969	0
304	20240827	152200	62032794	1969	1969	1969	1969	0
305	20240827	152100	62032794	1969	1969	1969	1969	0
306	20240827	152000	62032794	1969	1969	1969	1969	0
307	20240827	151900	62032794	1969	1969	1969	1969	1
308	20240827	151800	62030825	1968	1968	1968	1968	7
309	20240827	151700	62017049	1968	1968	1968	1968	0
310	20240827	151600	62017049	1968	1968	1968	1968	12
311	20240827	151500	61993433	1967	1967	1967	1967	0
312	20240827	151400	61993433	1967	1967	1967	1967	1
313	20240827	151300	61991466	1956	1949	1956	1949	304
314	20240827	151200	61396849	1948	1950	1950	1948	113
315	20240827	151100	61176704	1950	1955	1955	1950	6
316	20240827	151000	61164989	1948	1948	1948	1948	0
317	20240827	150900	61164989	1948	1948	1948	1948	0
318	20240827	150800	61164989	1948	1948	1948	1948	0
319	20240827	150700	61164989	1948	1948	1948	1948	0
320	20240827	150600	61164989	1948	1948	1948	1948	0
321	20240827	150500	61164989	1948	1948	1948	1948	0
322	20240827	150400	61164989	1948	1948	1948	1948	0
323	20240827	150300	61164989	1948	1948	1948	1948	0
324	20240827	150200	61164989	1948	1948	1948	1948	0
325	20240827	150100	61164989	1948	1948	1948	1948	0
326	20240827	150000	61164989	1948	1948	1948	1948	0
327	20240827	145900	61164989	1948	1948	1948	1948	0
328	20240827	145800	61164989	1948	1960	1960	1948	50
329	20240827	145700	61067382	1969	1969	1969	1969	0
330	20240827	145600	61067382	1969	1969	1969	1969	0
331	20240827	145500	61067382	1969	1969	1969	1969	0
332	20240827	145400	61067382	1969	1969	1969	1969	0
333	20240827	145300	61067382	1969	1969	1969	1969	0
334	20240827	145200	61067382	1969	1969	1969	1969	10
335	20240827	145100	61047692	1969	1969	1969	1969	0
336	20240827	145000	61047692	1969	1969	1969	1969	0
337	20240827	144900	61047692	1969	1969	1969	1969	10
338	20240827	144800	61028002	1969	1969	1969	1969	0
339	20240827	144700	61028002	1969	1969	1969	1969	0
340	20240827	144600	61028002	1969	1969	1969	1969	0
341	20240827	144500	61028002	1969	1969	1969	1969	0
342	20240827	144400	61028002	1969	1969	1969	1969	0
343	20240827	144300	61028002	1969	1969	1969	1969	0
344	20240827	144200	61028002	1969	1969	1969	1969	0
345	20240827	144100	61028002	1969	1969	1969	1969	1
346	20240827	144000	61026033	1960	1960	1960	1960	0
347	20240827	143900	61026033	1960	1960	1960	1960	0
348	20240827	143800	61026033	1960	1960	1960	1960	0
349	20240827	143700	61026033	1960	1960	1960	1960	0
350	20240827	143600	61026033	1960	1960	1960	1960	0
351	20240827	143500	61026033	1960	1960	1960	1960	77
352	20240827	143400	60875113	1960	1970	1970	1960	140
353	20240827	143300	60600333	1970	1970	1970	1970	42
354	20240827	143200	60517593	1970	1970	1970	1970	514
355	20240827	143100	59505013	1970	1970	1970	1970	0
356	20240827	143000	59505013	1970	1978	1978	1970	194
357	20240827	142900	59121858	1979	1979	1979	1979	0
358	20240827	142800	59121858	1979	1979	1979	1979	1
359	20240827	142700	59119879	1979	1979	1979	1979	0
360	20240827	142600	59119879	1979	1979	1979	1979	0
361	20240827	142500	59119879	1979	1979	1979	1979	0
362	20240827	142400	59119879	1979	1979	1979	1979	0
363	20240827	142300	59119879	1979	1979	1979	1979	0
364	20240827	142200	59119879	1979	1979	1979	1979	1
365	20240827	142100	59117900	1980	1978	1980	1978	63
366	20240827	142000	58993284	1978	1978	1978	1978	0
367	20240827	141900	58993284	1978	1978	1978	1978	0
368	20240827	141800	58993284	1978	1978	1978	1978	0
369	20240827	141700	58993284	1978	1978	1978	1978	0
370	20240827	141600	58993284	1978	1978	1978	1978	0
371	20240827	141500	58993284	1978	1978	1978	1978	0
372	20240827	141400	58993284	1978	1978	1978	1978	0
373	20240827	141300	58993284	1978	1978	1978	1978	0
374	20240827	141200	58993284	1978	1978	1978	1978	0
375	20240827	141100	58993284	1978	1978	1978	1978	0
376	20240827	141000	58993284	1978	1978	1978	1978	1
377	20240827	140900	58991306	1977	1977	1977	1977	0
378	20240827	140800	58991306	1977	1977	1977	1977	1
379	20240827	140700	58989329	1973	1974	1974	1973	49
380	20240827	140600	58892650	1975	1975	1975	1975	0
381	20240827	140500	58892650	1975	1974	1975	1974	3
382	20240827	140400	58886727	1973	1973	1973	1973	409
383	20240827	140300	58079770	1973	1973	1973	1973	0
384	20240827	140200	58079770	1973	1973	1973	1973	2
385	20240827	140100	58075824	1973	1973	1973	1973	5
386	20240827	140000	58065959	1973	1972	1973	1972	1010
387	20240827	135900	56073230	1972	1972	1972	1972	94
388	20240827	135800	55887862	1973	1973	1973	1973	2
389	20240827	135700	55883916	1975	1975	1975	1975	0
390	20240827	135600	55883916	1975	1975	1975	1975	0
391	20240827	135500	55883916	1975	1975	1975	1975	0
392	20240827	135400	55883916	1975	1975	1975	1975	1
393	20240827	135300	55881941	1974	1974	1974	1974	0
394	20240827	135200	55881941	1974	1974	1974	1974	1
395	20240827	135100	55879967	1974	1977	1977	1974	2
396	20240827	135000	55876016	1978	1978	1978	1978	0
397	20240827	134900	55876016	1978	1975	1978	1975	29
398	20240827	134800	55818678	1956	1950	1956	1950	16
399	20240827	134700	55787418	1950	1948	1950	1948	181
400	20240827	134600	55434470	1948	1948	1949	1948	6
401	20240827	134500	55422781	1948	1948	1948	1948	4
402	20240827	134400	55414989	1948	1948	1948	1948	3
403	20240827	134300	55409145	1944	1944	1944	1944	0
404	20240827	134200	55409145	1944	1944	1944	1944	0
405	20240827	134100	55409145	1944	1944	1944	1944	1
406	20240827	134000	55407201	1943	1943	1943	1943	0
407	20240827	133900	55407201	1943	1943	1943	1943	0
408	20240827	133800	55407201	1943	1943	1943	1943	0
409	20240827	133700	55407201	1943	1943	1943	1943	0
410	20240827	133600	55407201	1943	1943	1943	1943	0
411	20240827	133500	55407201	1943	1944	1944	1943	2
412	20240827	133400	55403314	1950	1950	1950	1950	0
413	20240827	133300	55403314	1950	1950	1950	1950	0
414	20240827	133200	55403314	1950	1945	1950	1944	40
415	20240827	133100	55325510	1945	1944	1945	1944	2
416	20240827	133000	55321621	1943	1943	1943	1943	0
417	20240827	132900	55321621	1943	1943	1943	1943	0
418	20240827	132800	55321621	1943	1949	1949	1943	3
419	20240827	132700	55315783	1950	1950	1950	1950	1
420	20240827	132600	55313833	1955	1955	1955	1955	150
421	20240827	132500	55020583	1958	1959	1959	1958	6
422	20240827	132400	55008833	1960	1960	1960	1960	100
423	20240827	132300	54812833	1960	1960	1960	1960	2
424	20240827	132200	54808913	1961	1963	1963	1961	22
425	20240827	132100	54765742	1964	1965	1965	1964	57
426	20240827	132000	54653747	1971	1971	1971	1971	0
427	20240827	131900	54653747	1971	1971	1971	1971	0
428	20240827	131800	54653747	1971	1971	1971	1971	0
429	20240827	131700	54653747	1971	1971	1971	1971	0
430	20240827	131600	54653747	1971	1971	1971	1971	1
431	20240827	131500	54651776	1965	1966	1966	1965	4
432	20240827	131400	54643914	1967	1968	1968	1967	4
433	20240827	131300	54636044	1969	1970	1970	1969	4
434	20240827	131200	54628166	1971	1971	1971	1971	1
435	20240827	131100	54626195	1974	1974	1974	1974	0
436	20240827	131000	54626195	1974	1973	1976	1972	4
437	20240827	130900	54618300	1977	1977	1977	1977	0
438	20240827	130800	54618300	1977	1977	1977	1977	0
439	20240827	130700	54618300	1977	1977	1977	1977	0
440	20240827	130600	54618300	1977	1977	1977	1977	0
441	20240827	130500	54618300	1977	1977	1977	1977	0
442	20240827	130400	54618300	1977	1977	1977	1977	0
443	20240827	130300	54618300	1977	1977	1977	1977	0
444	20240827	130200	54618300	1977	1977	1977	1977	0
445	20240827	130100	54618300	1977	1977	1977	1977	0
446	20240827	130000	54618300	1977	1977	1977	1977	0
447	20240827	125900	54618300	1977	1977	1977	1977	0
448	20240827	125800	54618300	1977	1977	1977	1977	0
449	20240827	125700	54618300	1977	1977	1977	1977	0
450	20240827	125600	54618300	1977	1977	1977	1977	0
451	20240827	125500	54618300	1977	1977	1977	1977	2
452	20240827	125400	54614346	1978	1978	1978	1978	0
453	20240827	125300	54614346	1978	1978	1978	1978	0
454	20240827	125200	54614346	1978	1974	1978	1974	151
455	20240827	125100	54315954	1970	1970	1970	1970	0
456	20240827	125000	54315954	1970	1970	1970	1970	0
457	20240827	124900	54315954	1970	1970	1970	1970	0
458	20240827	124800	54315954	1970	1970	1970	1970	0
459	20240827	124700	54315954	1970	1970	1970	1970	0
460	20240827	124600	54315954	1970	1970	1970	1970	0
461	20240827	124500	54315954	1970	1970	1970	1970	0
462	20240827	124400	54315954	1970	1970	1970	1970	0
463	20240827	124300	54315954	1970	1970	1970	1970	1
464	20240827	124200	54313984	1974	1974	1974	1974	0
465	20240827	124100	54313984	1974	1974	1974	1974	0
466	20240827	124000	54313984	1974	1974	1974	1974	0
467	20240827	123900	54313984	1974	1974	1974	1974	0
468	20240827	123800	54313984	1974	1974	1974	1974	0
469	20240827	123700	54313984	1974	1974	1974	1974	0
470	20240827	123600	54313984	1974	1974	1974	1974	0
471	20240827	123500	54313984	1974	1974	1974	1974	0
472	20240827	123400	54313984	1974	1974	1974	1974	0
473	20240827	123300	54313984	1974	1974	1974	1974	0
474	20240827	123200	54313984	1974	1974	1974	1974	0
475	20240827	123100	54313984	1974	1974	1974	1974	0
476	20240827	123000	54313984	1974	1974	1974	1974	0
477	20240827	122900	54313984	1974	1974	1974	1974	0
478	20240827	122800	54313984	1974	1974	1974	1974	0
479	20240827	122700	54313984	1974	1974	1974	1974	0
480	20240827	122600	54313984	1974	1974	1974	1974	1
481	20240827	122500	54312010	1965	1965	1965	1965	0
482	20240827	122400	54312010	1965	1969	1969	1965	5
483	20240827	122300	54302175	1959	1959	1959	1959	0
484	20240827	122200	54302175	1959	1959	1959	1959	0
485	20240827	122100	54302175	1959	1959	1959	1959	0
486	20240827	122000	54302175	1959	1961	1961	1959	667
487	20240827	121900	52994958	1961	1961	1961	1961	0
488	20240827	121800	52994958	1961	1961	1961	1961	0
489	20240827	121700	52994958	1961	1970	1970	1961	500
490	20240827	121600	52014065	1971	1971	1971	1971	0
491	20240827	121500	52014065	1971	1971	1971	1971	0
492	20240827	121400	52014065	1971	1971	1971	1971	0
493	20240827	121300	52014065	1971	1971	1971	1971	0
494	20240827	121200	52014065	1971	1971	1971	1971	0
495	20240827	121100	52014065	1971	1971	1971	1971	2
496	20240827	121000	52010123	1972	1972	1972	1972	0
497	20240827	120900	52010123	1972	1972	1972	1972	0
498	20240827	120800	52010123	1972	1972	1972	1972	0
499	20240827	120700	52010123	1972	1972	1972	1972	0
500	20240827	120600	52010123	1972	1972	1972	1972	0
501	20240827	120500	52010123	1972	1972	1972	1972	0
502	20240827	120400	52010123	1972	1972	1972	1972	2
503	20240827	120300	52006179	1974	1974	1974	1974	0
504	20240827	120200	52006179	1974	1974	1974	1974	0
505	20240827	120100	52006179	1974	1974	1974	1974	0
506	20240827	120000	52006179	1974	1974	1974	1974	0
507	20240827	115900	52006179	1974	1974	1974	1974	0
508	20240827	115800	52006179	1974	1974	1974	1974	0
509	20240827	115700	52006179	1974	1974	1974	1974	1
510	20240827	115600	52004205	1973	1973	1973	1973	1
511	20240827	115500	52002232	1974	1974	1974	1974	0
512	20240827	115400	52002232	1974	1974	1974	1974	0
513	20240827	115300	52002232	1974	1974	1974	1974	0
514	20240827	115200	52002232	1974	1974	1974	1974	1
515	20240827	115100	52000258	1968	1968	1968	1968	0
516	20240827	115000	52000258	1968	1968	1968	1968	0
517	20240827	114900	52000258	1968	1968	1968	1968	1
518	20240827	114800	51998290	1967	1967	1967	1967	0
519	20240827	114700	51998290	1967	1967	1967	1967	313
520	20240827	114600	51382619	1978	1978	1978	1978	0
521	20240827	114500	51382619	1978	1978	1978	1978	0
522	20240827	114400	51382619	1978	1978	1978	1978	0
523	20240827	114300	51382619	1978	1978	1978	1978	0
524	20240827	114200	51382619	1978	1978	1978	1978	0
525	20240827	114100	51382619	1978	1978	1978	1978	0
526	20240827	114000	51382619	1978	1978	1978	1978	0
527	20240827	113900	51382619	1978	1978	1978	1978	0
528	20240827	113800	51382619	1978	1978	1978	1978	0
529	20240827	113700	51382619	1978	1978	1978	1978	0
530	20240827	113600	51382619	1978	1978	1978	1978	0
531	20240827	113500	51382619	1978	1978	1978	1978	0
532	20240827	113400	51382619	1978	1978	1978	1978	0
533	20240827	113300	51382619	1978	1978	1978	1978	0
534	20240827	113200	51382619	1978	1978	1978	1978	0
535	20240827	113100	51382619	1978	1978	1978	1978	5
536	20240827	113000	51372729	1980	1971	1980	1971	11
537	20240827	112900	51351039	1971	1971	1971	1971	0
538	20240827	112800	51351039	1971	1971	1971	1971	0
539	20240827	112700	51351039	1971	1971	1971	1971	0
540	20240827	112600	51351039	1971	1971	1971	1971	0
541	20240827	112500	51351039	1971	1971	1971	1971	0
542	20240827	112400	51351039	1971	1971	1971	1971	1
543	20240827	112300	51349068	1963	1963	1963	1963	0
544	20240827	112200	51349068	1963	1963	1963	1963	0
545	20240827	112100	51349068	1963	1963	1963	1963	0
546	20240827	112000	51349068	1963	1963	1963	1963	0
547	20240827	111900	51349068	1963	1963	1963	1963	1
548	20240827	111800	51347105	1972	1972	1972	1972	0
549	20240827	111700	51347105	1972	1962	1972	1962	2
550	20240827	111600	51343171	1975	1975	1975	1963	3
551	20240827	111500	51337258	1962	1969	1969	1962	2
552	20240827	111400	51333327	1977	1977	1977	1977	0
553	20240827	111300	51333327	1977	1977	1977	1977	78
554	20240827	111200	51179121	1977	1977	1977	1977	1
555	20240827	111100	51177144	1977	1977	1977	1977	94
556	20240827	111000	50991306	1978	1978	1978	1978	0
557	20240827	110900	50991306	1978	1978	1978	1978	0
558	20240827	110800	50991306	1978	1978	1978	1978	5
559	20240827	110700	50981416	1976	1975	1976	1975	5
560	20240827	110600	50971540	1975	1975	1975	1975	10
561	20240827	110500	50951790	1979	1979	1979	1979	1
562	20240827	110400	50949811	1969	1969	1969	1969	0
563	20240827	110300	50949811	1969	1969	1969	1969	6
564	20240827	110200	50937997	1975	1975	1975	1975	0
565	20240827	110100	50937997	1975	1975	1975	1975	0
566	20240827	110000	50937997	1975	1978	1978	1975	1051
567	20240827	105900	48861219	1979	1979	1979	1979	0
568	20240827	105800	48861219	1979	1979	1979	1979	1
569	20240827	105700	48859240	1987	1980	1987	1980	6
570	20240827	105600	48847349	1981	1981	1981	1981	0
571	20240827	105500	48847349	1981	1981	1981	1981	0
572	20240827	105400	48847349	1981	1979	1985	1979	148
573	20240827	105300	48554159	1981	1981	1992	1980	56
574	20240827	105200	48443255	1992	1981	1992	1981	1324
575	20240827	105100	45817204	1981	1980	1981	1980	11
576	20240827	105000	45795423	1981	1981	1981	1981	0
577	20240827	104900	45795423	1981	1981	1981	1981	0
578	20240827	104800	45795423	1981	1980	1981	1980	2
579	20240827	104700	45791462	1981	1981	1981	1981	1
580	20240827	104600	45789481	1979	1979	1979	1979	0
581	20240827	104500	45789481	1979	1979	1979	1979	1
582	20240827	104400	45787502	1978	1978	1978	1978	0
583	20240827	104300	45787502	1978	1978	1978	1978	15
584	20240827	104200	45757832	1970	1970	1970	1970	0
585	20240827	104100	45757832	1970	1970	1970	1970	1
586	20240827	104000	45755862	1983	1983	1983	1983	1
587	20240827	103900	45753879	1967	1967	1967	1967	0
588	20240827	103800	45753879	1967	1967	1967	1967	399
589	20240827	103700	44969046	1967	1969	1969	1967	1058
590	20240827	103600	42886950	1970	1970	1970	1970	0
591	20240827	103500	42886950	1970	1970	1970	1970	0
592	20240827	103400	42886950	1970	1970	1970	1970	0
593	20240827	103300	42886950	1970	1972	1972	1970	3
594	20240827	103200	42881037	1984	1973	1986	1973	1837
595	20240827	103100	39238776	1974	1974	1974	1974	0
596	20240827	103000	39238776	1974	1973	1974	1973	2
597	20240827	102900	39234829	1976	1976	1976	1976	0
598	20240827	102800	39234829	1976	1976	1976	1976	0
599	20240827	102700	39234829	1976	1976	1976	1976	0
600	20240827	102600	39234829	1976	1976	1976	1976	1
601	20240827	102500	39232853	1986	1986	1986	1986	1
602	20240827	102400	39230867	1992	1977	1998	1977	1271
603	20240827	102300	36713923	1977	1977	1977	1977	0
604	20240827	102200	36713923	1977	1964	1977	1964	2
605	20240827	102100	36709982	1964	1964	1964	1964	1
606	20240827	102000	36708018	1965	1963	1965	1963	2
607	20240827	101900	36704090	1963	1969	1969	1963	3
608	20240827	101800	36698193	1977	1969	1977	1969	2
609	20240827	101700	36694247	1969	1968	1969	1968	1029
610	20240827	101600	34669174	1968	1968	1968	1968	2
611	20240827	101500	34665238	1971	1971	1971	1971	0
612	20240827	101400	34665238	1971	1971	1971	1971	0
613	20240827	101300	34665238	1971	1972	1972	1971	2
614	20240827	101200	34661295	1973	1981	1981	1973	2654
615	20240827	101100	29409887	1985	1985	1985	1985	0
616	20240827	101000	29409887	1985	1985	1985	1985	1
617	20240827	100900	29407902	1986	1983	1986	1983	11
618	20240827	100800	29386080	1981	1979	1981	1979	551
619	20240827	100700	28294574	1979	1979	1979	1979	0
620	20240827	100600	28294574	1979	1979	1979	1979	0
621	20240827	100500	28294574	1979	1979	1979	1979	0
622	20240827	100400	28294574	1979	1979	1979	1979	0
623	20240827	100300	28294574	1979	1979	1979	1979	1000
624	20240827	100200	26315574	1979	1979	1979	1979	6
625	20240827	100100	26303700	1978	1982	1982	1978	50
626	20240827	100000	26204622	1982	1988	1989	1982	1789
627	20240827	095900	22655041	1986	1986	1986	1986	0
628	20240827	095800	22655041	1986	1986	1986	1986	0
629	20240827	095700	22655041	1986	1986	1986	1986	0
630	20240827	095600	22655041	1986	1986	1986	1986	1
631	20240827	095500	22653055	1985	1984	1985	1984	3
632	20240827	095400	22647101	1983	1983	1983	1983	14
633	20240827	095300	22619339	1993	1993	1993	1993	0
634	20240827	095200	22619339	1993	1993	1993	1993	0
635	20240827	095100	22619339	1993	1993	1993	1993	0
636	20240827	095000	22619339	1993	1990	1993	1990	9
637	20240827	094900	22601423	1993	1993	1993	1993	0
638	20240827	094800	22601423	1993	1981	1995	1981	554
639	20240827	094700	21497453	1999	1981	1999	1981	5
640	20240827	094600	21487528	1980	1980	1980	1980	0
641	20240827	094500	21487528	1980	1980	1980	1980	0
642	20240827	094400	21487528	1980	1980	1980	1980	0
643	20240827	094300	21487528	1980	1980	1980	1980	0
644	20240827	094200	21487528	1980	1980	1980	1980	0
645	20240827	094100	21487528	1980	1980	1980	1980	1
646	20240827	094000	21485548	2000	1981	2000	1981	8
647	20240827	093900	21469611	1975	1975	1975	1975	0
648	20240827	093800	21469611	1975	1975	1975	1975	0
649	20240827	093700	21469611	1975	1976	1976	1975	2
650	20240827	093600	21465660	1993	1993	1993	1993	15
651	20240827	093500	21435765	2000	1972	2000	1972	5
652	20240827	093400	21425871	1972	1972	1995	1972	71
653	20240827	093300	21284295	1995	1963	1995	1962	808
654	20240827	093200	19675741	1965	1969	1969	1965	3
655	20240827	093100	19669842	1971	1973	1973	1971	76
656	20240827	093000	19520038	1974	1976	1976	1974	840
657	20240827	092900	17861239	1975	1977	1977	1975	66
658	20240827	092800	17730886	1979	1980	1998	1978	2059
659	20240827	092700	13647686	1998	1981	1998	1981	705
660	20240827	092600	12239113	1998	1998	1998	1975	384
661	20240827	092500	11472843	1974	1976	1976	1974	40
662	20240827	092400	11393877	1976	1976	2005	1975	1243
663	20240827	092300	8906716	1993	1974	1993	1974	6
664	20240827	092200	8894831	1974	1975	1975	1974	6
665	20240827	092100	8882982	1995	1995	1995	1995	0
666	20240827	092000	8882982	1995	1975	1995	1975	501
667	20240827	091900	7883507	1974	1974	1974	1974	502
668	20240827	091800	6892559	1975	1981	1981	1975	455
669	20240827	091700	5991438	1976	1983	1983	1976	2
670	20240827	091600	5987479	2005	2005	2005	2005	0
671	20240827	091500	5987479	2005	2005	2005	2005	719
672	20240827	091400	4545884	2005	2005	2005	2005	1
673	20240827	091300	4543879	2015	2015	2015	2015	0
674	20240827	091200	4543879	2015	2015	2015	2015	0
675	20240827	091100	4543879	2015	2015	2015	2015	0
676	20240827	091000	4543879	2015	1987	2015	1987	2000
677	20240827	090900	524152	1995	1995	1995	1995	1
678	20240827	090800	522157	1995	1990	1995	1990	31
679	20240827	090700	460401	1995	1995	1995	1995	0
680	20240827	090600	460401	1995	1995	1995	1995	0
681	20240827	090500	460401	1995	1995	1995	1995	0
682	20240827	090400	460401	1995	1995	1995	1995	1
683	20240827	090300	458406	1959	1959	1959	1959	0
684	20240827	090200	458406	1959	1959	1959	1959	0
685	20240827	090100	458406	1959	1959	1959	1959	0
686	20240827	090000	458406	1959	1959	1959	1959	234