KissMeData/419540/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	212500	245405322	1949	1949	1949	1949	5398
3	20240827	212400	245405322	1949	1949	1949	1949	0
4	20240827	212300	245405322	1949	1949	1949	1949	0
5	20240827	212200	245405322	1949	1949	1949	1949	0
6	20240827	212100	245405322	1949	1949	1949	1949	0
7	20240827	212000	245405322	1949	1949	1949	1949	0
8	20240827	211900	245405322	1949	1949	1949	1949	0
9	20240827	211800	245405322	1949	1949	1949	1949	0
10	20240827	211700	245405322	1949	1949	1949	1949	0
11	20240827	211600	245405322	1949	1949	1949	1949	0
12	20240827	211500	245405322	1949	1949	1949	1949	0
13	20240827	211400	245405322	1949	1949	1949	1949	0
14	20240827	211300	245405322	1949	1949	1949	1949	0
15	20240827	211200	245405322	1949	1949	1949	1949	0
16	20240827	211100	245405322	1949	1949	1949	1949	0
17	20240827	211000	245405322	1949	1949	1949	1949	0
18	20240827	210900	245405322	1949	1949	1949	1949	0
19	20240827	210800	245405322	1949	1949	1949	1949	0
20	20240827	210700	245405322	1949	1949	1949	1949	0
21	20240827	210600	245405322	1949	1949	1949	1949	0
22	20240827	210500	245405322	1949	1949	1949	1949	0
23	20240827	210400	245405322	1949	1949	1949	1949	0
24	20240827	210300	245405322	1949	1949	1949	1949	0
25	20240827	210200	245405322	1949	1949	1949	1949	0
26	20240827	210100	245405322	1949	1949	1949	1949	0
27	20240827	210000	245405322	1949	1949	1949	1949	0
28	20240827	205900	245405322	1949	1949	1949	1949	0
29	20240827	205800	245405322	1949	1949	1949	1949	0
30	20240827	205700	245405322	1949	1949	1949	1949	0
31	20240827	205600	245405322	1949	1949	1949	1949	0
32	20240827	205500	245405322	1949	1949	1949	1949	5398
33	20240827	205400	245405322	1949	1949	1949	1949	0
34	20240827	205300	245405322	1949	1949	1949	1949	0
35	20240827	205200	245405322	1949	1949	1949	1949	0
36	20240827	205100	245405322	1949	1949	1949	1949	0
37	20240827	205000	245405322	1949	1949	1949	1949	0
38	20240827	204900	245405322	1949	1949	1949	1949	0
39	20240827	204800	245405322	1949	1949	1949	1949	0
40	20240827	204700	245405322	1949	1949	1949	1949	0
41	20240827	204600	245405322	1949	1949	1949	1949	0
42	20240827	204500	245405322	1949	1949	1949	1949	0
43	20240827	204400	245405322	1949	1949	1949	1949	0
44	20240827	204300	245405322	1949	1949	1949	1949	0
45	20240827	204200	245405322	1949	1949	1949	1949	0
46	20240827	204100	245405322	1949	1949	1949	1949	0
47	20240827	204000	245405322	1949	1949	1949	1949	0
48	20240827	203900	245405322	1949	1949	1949	1949	0
49	20240827	203800	245405322	1949	1949	1949	1949	0
50	20240827	203700	245405322	1949	1949	1949	1949	0
51	20240827	203600	245405322	1949	1949	1949	1949	0
52	20240827	203500	245405322	1949	1949	1949	1949	0
53	20240827	203400	245405322	1949	1949	1949	1949	0
54	20240827	203300	245405322	1949	1949	1949	1949	0
55	20240827	203200	245405322	1949	1949	1949	1949	0
56	20240827	203100	245405322	1949	1949	1949	1949	0
57	20240827	203000	245405322	1949	1949	1949	1949	0
58	20240827	202900	245405322	1949	1949	1949	1949	0
59	20240827	202800	245405322	1949	1949	1949	1949	0
60	20240827	202700	245405322	1949	1949	1949	1949	0
61	20240827	202600	245405322	1949	1949	1949	1949	0
62	20240827	202500	245405322	1949	1949	1949	1949	5398
63	20240827	202400	245405322	1949	1949	1949	1949	0
64	20240827	202300	245405322	1949	1949	1949	1949	0
65	20240827	202200	245405322	1949	1949	1949	1949	0
66	20240827	202100	245405322	1949	1949	1949	1949	0
67	20240827	202000	245405322	1949	1949	1949	1949	0
68	20240827	201900	245405322	1949	1949	1949	1949	0
69	20240827	201800	245405322	1949	1949	1949	1949	0
70	20240827	201700	245405322	1949	1949	1949	1949	0
71	20240827	201600	245405322	1949	1949	1949	1949	0
72	20240827	201500	245405322	1949	1949	1949	1949	0
73	20240827	201400	245405322	1949	1949	1949	1949	0
74	20240827	201300	245405322	1949	1949	1949	1949	0
75	20240827	201200	245405322	1949	1949	1949	1949	0
76	20240827	201100	245405322	1949	1949	1949	1949	0
77	20240827	201000	245405322	1949	1949	1949	1949	0
78	20240827	200900	245405322	1949	1949	1949	1949	0
79	20240827	200800	245405322	1949	1949	1949	1949	0
80	20240827	200700	245405322	1949	1949	1949	1949	0
81	20240827	200600	245405322	1949	1949	1949	1949	0
82	20240827	200500	245405322	1949	1949	1949	1949	0
83	20240827	200400	245405322	1949	1949	1949	1949	0
84	20240827	200300	245405322	1949	1949	1949	1949	0
85	20240827	200200	245405322	1949	1949	1949	1949	0
86	20240827	200100	245405322	1949	1949	1949	1949	0
87	20240827	200000	245405322	1949	1949	1949	1949	0
88	20240827	195900	245405322	1949	1949	1949	1949	0
89	20240827	195800	245405322	1949	1949	1949	1949	0
90	20240827	195700	245405322	1949	1949	1949	1949	0
91	20240827	195600	245405322	1949	1949	1949	1949	0
92	20240827	195500	245405322	1949	1949	1949	1949	5398
93	20240827	195400	245405322	1949	1949	1949	1949	0
94	20240827	195300	245405322	1949	1949	1949	1949	0
95	20240827	195200	245405322	1949	1949	1949	1949	0
96	20240827	195100	245405322	1949	1949	1949	1949	0
97	20240827	195000	245405322	1949	1949	1949	1949	0
98	20240827	194900	245405322	1949	1949	1949	1949	0
99	20240827	194800	245405322	1949	1949	1949	1949	0
100	20240827	194700	245405322	1949	1949	1949	1949	0
101	20240827	194600	245405322	1949	1949	1949	1949	0
102	20240827	194500	245405322	1949	1949	1949	1949	0
103	20240827	194400	245405322	1949	1949	1949	1949	0
104	20240827	194300	245405322	1949	1949	1949	1949	0
105	20240827	194200	245405322	1949	1949	1949	1949	0
106	20240827	194100	245405322	1949	1949	1949	1949	0
107	20240827	194000	245405322	1949	1949	1949	1949	0
108	20240827	193900	245405322	1949	1949	1949	1949	0
109	20240827	193800	245405322	1949	1949	1949	1949	0
110	20240827	193700	245405322	1949	1949	1949	1949	0
111	20240827	193600	245405322	1949	1949	1949	1949	0
112	20240827	193500	245405322	1949	1949	1949	1949	0
113	20240827	193400	245405322	1949	1949	1949	1949	0
114	20240827	193300	245405322	1949	1949	1949	1949	0
115	20240827	193200	245405322	1949	1949	1949	1949	0
116	20240827	193100	245405322	1949	1949	1949	1949	0
117	20240827	193000	245405322	1949	1949	1949	1949	0
118	20240827	192900	245405322	1949	1949	1949	1949	0
119	20240827	192800	245405322	1949	1949	1949	1949	0
120	20240827	192700	245405322	1949	1949	1949	1949	0
121	20240827	192600	245405322	1949	1949	1949	1949	0
122	20240827	192500	245405322	1949	1949	1949	1949	5398
123	20240827	192400	245405322	1949	1949	1949	1949	0
124	20240827	192300	245405322	1949	1949	1949	1949	0
125	20240827	192200	245405322	1949	1949	1949	1949	0
126	20240827	192100	245405322	1949	1949	1949	1949	0
127	20240827	192000	245405322	1949	1949	1949	1949	0
128	20240827	191900	245405322	1949	1949	1949	1949	0
129	20240827	191800	245405322	1949	1949	1949	1949	0
130	20240827	191700	245405322	1949	1949	1949	1949	0
131	20240827	191600	245405322	1949	1949	1949	1949	0
132	20240827	191500	245405322	1949	1949	1949	1949	0
133	20240827	191400	245405322	1949	1949	1949	1949	0
134	20240827	191300	245405322	1949	1949	1949	1949	0
135	20240827	191200	245405322	1949	1949	1949	1949	0
136	20240827	191100	245405322	1949	1949	1949	1949	0
137	20240827	191000	245405322	1949	1949	1949	1949	0
138	20240827	190900	245405322	1949	1949	1949	1949	0
139	20240827	190800	245405322	1949	1949	1949	1949	0
140	20240827	190700	245405322	1949	1949	1949	1949	0
141	20240827	190600	245405322	1949	1949	1949	1949	0
142	20240827	190500	245405322	1949	1949	1949	1949	0
143	20240827	190400	245405322	1949	1949	1949	1949	0
144	20240827	190300	245405322	1949	1949	1949	1949	0
145	20240827	190200	245405322	1949	1949	1949	1949	0
146	20240827	190100	245405322	1949	1949	1949	1949	0
147	20240827	190000	245405322	1949	1949	1949	1949	0
148	20240827	185900	245405322	1949	1949	1949	1949	0
149	20240827	185800	245405322	1949	1949	1949	1949	0
150	20240827	185700	245405322	1949	1949	1949	1949	0
151	20240827	185600	245405322	1949	1949	1949	1949	0
152	20240827	185500	245405322	1949	1949	1949	1949	5398
153	20240827	185400	245405322	1949	1949	1949	1949	0
154	20240827	185300	245405322	1949	1949	1949	1949	0
155	20240827	185200	245405322	1949	1949	1949	1949	0
156	20240827	185100	245405322	1949	1949	1949	1949	0
157	20240827	185000	245405322	1949	1949	1949	1949	0
158	20240827	184900	245405322	1949	1949	1949	1949	0
159	20240827	184800	245405322	1949	1949	1949	1949	0
160	20240827	184700	245405322	1949	1949	1949	1949	0
161	20240827	184600	245405322	1949	1949	1949	1949	0
162	20240827	184500	245405322	1949	1949	1949	1949	0
163	20240827	184400	245405322	1949	1949	1949	1949	0
164	20240827	184300	245405322	1949	1949	1949	1949	0
165	20240827	184200	245405322	1949	1949	1949	1949	0
166	20240827	184100	245405322	1949	1949	1949	1949	0
167	20240827	184000	245405322	1949	1949	1949	1949	0
168	20240827	183900	245405322	1949	1949	1949	1949	0
169	20240827	183800	245405322	1949	1949	1949	1949	0
170	20240827	183700	245405322	1949	1949	1949	1949	0
171	20240827	183600	245405322	1949	1949	1949	1949	0
172	20240827	183500	245405322	1949	1949	1949	1949	0
173	20240827	183400	245405322	1949	1949	1949	1949	0
174	20240827	183300	245405322	1949	1949	1949	1949	0
175	20240827	183200	245405322	1949	1949	1949	1949	0
176	20240827	183100	245405322	1949	1949	1949	1949	0
177	20240827	183000	245405322	1949	1949	1949	1949	0
178	20240827	182900	245405322	1949	1949	1949	1949	0
179	20240827	182800	245405322	1949	1949	1949	1949	0
180	20240827	182700	245405322	1949	1949	1949	1949	0
181	20240827	182600	245405322	1949	1949	1949	1949	0
182	20240827	182500	245405322	1949	1949	1949	1949	5398
183	20240827	182400	245405322	1949	1949	1949	1949	0
184	20240827	182300	245405322	1949	1949	1949	1949	0
185	20240827	182200	245405322	1949	1949	1949	1949	0
186	20240827	182100	245405322	1949	1949	1949	1949	0
187	20240827	182000	245405322	1949	1949	1949	1949	0
188	20240827	181900	245405322	1949	1949	1949	1949	0
189	20240827	181800	245405322	1949	1949	1949	1949	0
190	20240827	181700	245405322	1949	1949	1949	1949	0
191	20240827	181600	245405322	1949	1949	1949	1949	0
192	20240827	181500	245405322	1949	1949	1949	1949	0
193	20240827	181400	245405322	1949	1949	1949	1949	0
194	20240827	181300	245405322	1949	1949	1949	1949	0
195	20240827	181200	245405322	1949	1949	1949	1949	0
196	20240827	181100	245405322	1949	1949	1949	1949	0
197	20240827	181000	245405322	1949	1949	1949	1949	0
198	20240827	180900	245405322	1949	1949	1949	1949	0
199	20240827	180800	245405322	1949	1949	1949	1949	0
200	20240827	180700	245405322	1949	1949	1949	1949	0
201	20240827	180600	245405322	1949	1949	1949	1949	0
202	20240827	180500	245405322	1949	1949	1949	1949	0
203	20240827	180400	245405322	1949	1949	1949	1949	0
204	20240827	180300	245405322	1949	1949	1949	1949	0
205	20240827	180200	245405322	1949	1949	1949	1949	0
206	20240827	180100	245405322	1949	1949	1949	1949	0
207	20240827	180000	245405322	1949	1949	1949	1949	0
208	20240827	175900	245405322	1949	1949	1949	1949	0
209	20240827	175800	245405322	1949	1949	1949	1949	0
210	20240827	175700	245405322	1949	1949	1949	1949	0
211	20240827	175600	245405322	1949	1949	1949	1949	0
212	20240827	175500	245405322	1949	1949	1949	1949	5398
213	20240827	175400	245405322	1949	1949	1949	1949	0
214	20240827	175300	245405322	1949	1949	1949	1949	0
215	20240827	175200	245405322	1949	1949	1949	1949	0
216	20240827	175100	245405322	1949	1949	1949	1949	0
217	20240827	175000	245405322	1949	1949	1949	1949	0
218	20240827	174900	245405322	1949	1949	1949	1949	0
219	20240827	174800	245405322	1949	1949	1949	1949	0
220	20240827	174700	245405322	1949	1949	1949	1949	0
221	20240827	174600	245405322	1949	1949	1949	1949	0
222	20240827	174500	245405322	1949	1949	1949	1949	0
223	20240827	174400	245405322	1949	1949	1949	1949	0
224	20240827	174300	245405322	1949	1949	1949	1949	0
225	20240827	174200	245405322	1949	1949	1949	1949	0
226	20240827	174100	245405322	1949	1949	1949	1949	0
227	20240827	174000	245405322	1949	1949	1949	1949	0
228	20240827	173900	245405322	1949	1949	1949	1949	0
229	20240827	173800	245405322	1949	1949	1949	1949	0
230	20240827	173700	245405322	1949	1949	1949	1949	0
231	20240827	173600	245405322	1949	1949	1949	1949	0
232	20240827	173500	245405322	1949	1949	1949	1949	0
233	20240827	173400	245405322	1949	1949	1949	1949	0
234	20240827	173300	245405322	1949	1949	1949	1949	0
235	20240827	173200	245405322	1949	1949	1949	1949	0
236	20240827	173100	245405322	1949	1949	1949	1949	0
237	20240827	173000	245405322	1949	1949	1949	1949	0
238	20240827	172900	245405322	1949	1949	1949	1949	0
239	20240827	172800	245405322	1949	1949	1949	1949	0
240	20240827	172700	245405322	1949	1949	1949	1949	0
241	20240827	172600	245405322	1949	1949	1949	1949	0
242	20240827	172500	245405322	1949	1949	1949	1949	5398
243	20240827	172400	245405322	1949	1949	1949	1949	0
244	20240827	172300	245405322	1949	1949	1949	1949	0
245	20240827	172200	245405322	1949	1949	1949	1949	0
246	20240827	172100	245405322	1949	1949	1949	1949	0
247	20240827	172000	245405322	1949	1949	1949	1949	0
248	20240827	171900	245405322	1949	1949	1949	1949	0
249	20240827	171800	245405322	1949	1949	1949	1949	0
250	20240827	171700	245405322	1949	1949	1949	1949	0
251	20240827	171600	245405322	1949	1949	1949	1949	0
252	20240827	171500	245405322	1949	1949	1949	1949	0
253	20240827	171400	245405322	1949	1949	1949	1949	0
254	20240827	171300	245405322	1949	1949	1949	1949	0
255	20240827	171200	245405322	1949	1949	1949	1949	0
256	20240827	171100	245405322	1949	1949	1949	1949	0
257	20240827	171000	245405322	1949	1949	1949	1949	0
258	20240827	170900	245405322	1949	1949	1949	1949	0
259	20240827	170800	245405322	1949	1949	1949	1949	0
260	20240827	170700	245405322	1949	1949	1949	1949	0
261	20240827	170600	245405322	1949	1949	1949	1949	0
262	20240827	170500	245405322	1949	1949	1949	1949	0
263	20240827	170400	245405322	1949	1949	1949	1949	0
264	20240827	170300	245405322	1949	1949	1949	1949	0
265	20240827	170200	245405322	1949	1949	1949	1949	0
266	20240827	170100	245405322	1949	1949	1949	1949	0
267	20240827	170000	245405322	1949	1949	1949	1949	0
268	20240827	165900	245405322	1949	1949	1949	1949	0
269	20240827	165800	245405322	1949	1949	1949	1949	0
270	20240827	165700	245405322	1949	1949	1949	1949	0
271	20240827	165600	245405322	1949	1949	1949	1949	0
272	20240827	165500	245405322	1949	1949	1949	1949	5398
273	20240827	165400	245405322	1949	1949	1949	1949	0
274	20240827	165300	245405322	1949	1949	1949	1949	0
275	20240827	165200	245405322	1949	1949	1949	1949	0
276	20240827	165100	245405322	1949	1949	1949	1949	0
277	20240827	165000	245405322	1949	1949	1949	1949	0
278	20240827	164900	245405322	1949	1949	1949	1949	0
279	20240827	164800	245405322	1949	1949	1949	1949	0
280	20240827	164700	245405322	1949	1949	1949	1949	0
281	20240827	164600	245405322	1949	1949	1949	1949	0
282	20240827	164500	245405322	1949	1949	1949	1949	0
283	20240827	164400	245405322	1949	1949	1949	1949	0
284	20240827	164300	245405322	1949	1949	1949	1949	0
285	20240827	164200	245405322	1949	1949	1949	1949	0
286	20240827	164100	245405322	1949	1949	1949	1949	0
287	20240827	164000	245405322	1949	1949	1949	1949	0
288	20240827	163900	245405322	1949	1949	1949	1949	0
289	20240827	163800	245405322	1949	1949	1949	1949	0
290	20240827	163700	245405322	1949	1949	1949	1949	0
291	20240827	163600	245405322	1949	1949	1949	1949	0
292	20240827	163500	245405322	1949	1949	1949	1949	0
293	20240827	163400	245405322	1949	1949	1949	1949	0
294	20240827	163300	245405322	1949	1949	1949	1949	0
295	20240827	163200	245405322	1949	1949	1949	1949	0
296	20240827	163100	245405322	1949	1949	1949	1949	0
297	20240827	163000	245405322	1949	1949	1949	1949	0
298	20240827	162900	245405322	1949	1949	1949	1949	0
299	20240827	162800	245405322	1949	1949	1949	1949	0
300	20240827	162700	245405322	1949	1949	1949	1949	0
301	20240827	162600	245405322	1949	1949	1949	1949	0
302	20240827	162500	245405322	1949	1949	1949	1949	5398
303	20240827	162400	245405322	1949	1949	1949	1949	0
304	20240827	162300	245405322	1949	1949	1949	1949	0
305	20240827	162200	245405322	1949	1949	1949	1949	0
306	20240827	162100	245405322	1949	1949	1949	1949	0
307	20240827	162000	245405322	1949	1949	1949	1949	0
308	20240827	161900	245405322	1949	1949	1949	1949	0
309	20240827	161800	245405322	1949	1949	1949	1949	0
310	20240827	161700	245405322	1949	1949	1949	1949	0
311	20240827	161600	245405322	1949	1949	1949	1949	0
312	20240827	161500	245405322	1949	1949	1949	1949	0
313	20240827	161400	245405322	1949	1949	1949	1949	0
314	20240827	161300	245405322	1949	1949	1949	1949	0
315	20240827	161200	245405322	1949	1949	1949	1949	0
316	20240827	161100	245405322	1949	1949	1949	1949	0
317	20240827	161000	245405322	1949	1949	1949	1949	0
318	20240827	160900	245405322	1949	1949	1949	1949	0
319	20240827	160800	245405322	1949	1949	1949	1949	0
320	20240827	160700	245405322	1949	1949	1949	1949	0
321	20240827	160600	245405322	1949	1949	1949	1949	0
322	20240827	160500	245405322	1949	1949	1949	1949	0
323	20240827	160400	245405322	1949	1949	1949	1949	0
324	20240827	160300	245405322	1949	1949	1949	1949	0
325	20240827	160200	245405322	1949	1949	1949	1949	0
326	20240827	160100	245405322	1949	1949	1949	1949	0
327	20240827	160000	245405322	1949	1949	1949	1949	0
328	20240827	155900	245405322	1949	1949	1949	1949	0
329	20240827	155800	245405322	1949	1949	1949	1949	0
330	20240827	155700	245405322	1949	1949	1949	1949	0
331	20240827	155600	245405322	1949	1949	1949	1949	0
332	20240827	155500	245405322	1949	1949	1949	1949	5398
333	20240827	155400	245405322	1949	1949	1949	1949	0
334	20240827	155300	245405322	1949	1949	1949	1949	0
335	20240827	155200	245405322	1949	1949	1949	1949	0
336	20240827	155100	245405322	1949	1949	1949	1949	0
337	20240827	155000	245405322	1949	1949	1949	1949	0
338	20240827	154900	245405322	1949	1949	1949	1949	0
339	20240827	154800	245405322	1949	1949	1949	1949	0
340	20240827	154700	245405322	1949	1949	1949	1949	0
341	20240827	154600	245405322	1949	1949	1949	1949	0
342	20240827	154500	245405322	1949	1949	1949	1949	0
343	20240827	154400	245405322	1949	1949	1949	1949	0
344	20240827	154300	245405322	1949	1949	1949	1949	0
345	20240827	154200	245405322	1949	1949	1949	1949	0
346	20240827	154100	245405322	1949	1949	1949	1949	0
347	20240827	154000	245405322	1949	1949	1949	1949	0
348	20240827	153900	245405322	1949	1949	1949	1949	0
349	20240827	153800	245405322	1949	1949	1949	1949	0
350	20240827	153700	245405322	1949	1949	1949	1949	0
351	20240827	153600	245405322	1949	1949	1949	1949	0
352	20240827	153500	245405322	1949	1949	1949	1949	0
353	20240827	153400	245405322	1949	1949	1949	1949	0
354	20240827	153300	245405322	1949	1949	1949	1949	0
355	20240827	153200	245405322	1949	1949	1949	1949	0
356	20240827	153100	245405322	1949	1949	1949	1949	0
357	20240827	153000	245405322	1949	1949	1949	1949	5398
358	20240827	152900	234884620	1968	1968	1968	1968	0
359	20240827	152800	234884620	1968	1968	1968	1968	0
360	20240827	152700	234884620	1968	1968	1968	1968	0
361	20240827	152600	234884620	1968	1968	1968	1968	0
362	20240827	152500	234884620	1968	1968	1968	1968	0
363	20240827	152400	234884620	1968	1968	1968	1968	0
364	20240827	152300	234884620	1968	1968	1968	1968	0
365	20240827	152200	234884620	1968	1968	1968	1968	0
366	20240827	152100	234884620	1968	1968	1968	1968	0
367	20240827	152000	234884620	1968	1968	1968	1968	0
368	20240827	151900	234884620	1968	1934	1968	1934	3418
369	20240827	151800	228169748	1935	1955	1955	1935	2058
370	20240827	151700	224147518	1955	1934	1955	1933	3142
371	20240827	151600	218018679	1933	1941	1941	1933	5500
372	20240827	151500	207371792	1976	1954	1976	1954	5004
373	20240827	151400	197540096	1955	1947	1960	1947	7091
374	20240827	151300	183692784	1947	1940	1947	1930	6001
375	20240827	151200	172098415	1935	1947	1947	1935	4931
376	20240827	151100	162524928	1947	1960	1960	1946	230
377	20240827	151000	162077134	1948	1948	1948	1948	0
378	20240827	150900	162077134	1948	1969	1969	1948	1097
379	20240827	150800	159937085	1951	1961	1961	1951	3162
380	20240827	150700	153763720	1970	1970	1970	1970	1
381	20240827	150600	153761750	1961	1961	1961	1961	0
382	20240827	150500	153761750	1961	1970	1970	1961	15
383	20240827	150400	153732209	1960	1960	1960	1960	0
384	20240827	150300	153732209	1960	1960	1960	1960	0
385	20240827	150200	153732209	1960	1960	1960	1960	0
386	20240827	150100	153732209	1960	1961	1961	1960	300
387	20240827	150000	153144154	1962	1962	1962	1962	0
388	20240827	145900	153144154	1962	1962	1962	1962	0
389	20240827	145800	153144154	1962	1962	1962	1962	0
390	20240827	145700	153144154	1962	1966	1966	1962	10
391	20240827	145600	153124514	1967	1967	1967	1967	0
392	20240827	145500	153124514	1967	1967	1967	1967	0
393	20240827	145400	153124514	1967	1973	1973	1967	12
394	20240827	145300	153100850	1974	1974	1974	1974	10
395	20240827	145200	153081110	1980	1975	1980	1975	569
396	20240827	145100	151955795	1961	1975	1975	1961	7
397	20240827	145000	151941997	1983	1970	1983	1970	2432
398	20240827	144900	147142635	1970	1970	1970	1970	100
399	20240827	144800	146945635	1955	1955	1955	1955	0
400	20240827	144700	146945635	1955	1963	1982	1955	860
401	20240827	144600	145249603	1950	1952	1952	1950	1500
402	20240827	144500	142324061	1959	1961	1970	1959	200
403	20240827	144400	141931534	1961	1961	1961	1961	605
404	20240827	144300	140745129	1974	1974	1974	1974	1
405	20240827	144200	140743155	1952	1961	1961	1952	4000
406	20240827	144100	132933114	1980	1980	1980	1980	0
407	20240827	144000	132933114	1980	1980	1980	1980	0
408	20240827	143900	132933114	1980	1980	1980	1980	0
409	20240827	143800	132933114	1980	1980	1980	1980	0
410	20240827	143700	132933114	1980	1980	1980	1980	0
411	20240827	143600	132933114	1980	1976	1980	1976	1500
412	20240827	143500	129967629	1961	1961	1961	1961	0
413	20240827	143400	129967629	1961	1963	1963	1961	627
414	20240827	143300	128737936	1977	1977	1977	1977	0
415	20240827	143200	128737936	1977	1977	1977	1977	0
416	20240827	143100	128737936	1977	1977	1977	1977	0
417	20240827	143000	128737936	1977	1968	1977	1968	200
418	20240827	142900	128342716	1963	1964	1964	1963	2000
419	20240827	142800	124416335	1962	1962	1962	1962	0
420	20240827	142700	124416335	1962	1962	1962	1962	0
421	20240827	142600	124416335	1962	1966	1966	1962	264
422	20240827	142500	123898290	1967	1969	1969	1967	9
423	20240827	142400	123880576	1970	1970	1970	1970	0
424	20240827	142300	123880576	1970	1970	1970	1970	3
425	20240827	142200	123874666	1979	1979	1979	1979	0
426	20240827	142100	123874666	1979	1979	1979	1979	0
427	20240827	142000	123874666	1979	1979	1979	1979	0
428	20240827	141900	123874666	1979	1979	1979	1979	0
429	20240827	141800	123874666	1979	1979	1979	1979	0
430	20240827	141700	123874666	1979	1979	1979	1979	0
431	20240827	141600	123874666	1979	1979	1979	1979	0
432	20240827	141500	123874666	1979	1979	1979	1979	0
433	20240827	141400	123874666	1979	1979	1979	1979	0
434	20240827	141300	123874666	1979	1971	1979	1971	5
435	20240827	141200	123864795	1980	1980	1980	1980	0
436	20240827	141100	123864795	1980	1980	1980	1980	0
437	20240827	141000	123864795	1980	1980	1980	1980	0
438	20240827	140900	123864795	1980	1980	1980	1980	0
439	20240827	140800	123864795	1980	1980	1980	1980	0
440	20240827	140700	123864795	1980	1980	1980	1980	0
441	20240827	140600	123864795	1980	1980	1980	1980	0
442	20240827	140500	123864795	1980	1980	1980	1980	0
443	20240827	140400	123864795	1980	1980	1980	1980	0
444	20240827	140300	123864795	1980	1980	1980	1980	0
445	20240827	140200	123864795	1980	1980	1980	1980	0
446	20240827	140100	123864795	1980	1979	1980	1979	5
447	20240827	140000	123854899	1976	1976	1976	1976	0
448	20240827	135900	123854899	1976	1976	1976	1976	0
449	20240827	135800	123854899	1976	1976	1976	1976	0
450	20240827	135700	123854899	1976	1976	1976	1976	0
451	20240827	135600	123854899	1976	1976	1976	1976	4
452	20240827	135500	123846995	1976	1976	1976	1976	35
453	20240827	135400	123777835	1979	1972	1979	1972	3
454	20240827	135300	123771912	1972	1972	1972	1972	2
455	20240827	135200	123767968	1980	1980	1980	1980	0
456	20240827	135100	123767968	1980	1980	1980	1980	0
457	20240827	135000	123767968	1980	1980	1980	1980	0
458	20240827	134900	123767968	1980	1980	1980	1980	0
459	20240827	134800	123767968	1980	1980	1980	1980	0
460	20240827	134700	123767968	1980	1964	1980	1964	6
461	20240827	134600	123756168	1983	1983	1983	1983	0
462	20240827	134500	123756168	1983	1983	1983	1983	0
463	20240827	134400	123756168	1983	1983	1983	1983	0
464	20240827	134300	123756168	1983	1983	1983	1983	0
465	20240827	134200	123756168	1983	1983	1983	1983	0
466	20240827	134100	123756168	1983	1983	1983	1983	0
467	20240827	134000	123756168	1983	1983	1983	1983	0
468	20240827	133900	123756168	1983	1983	1983	1983	0
469	20240827	133800	123756168	1983	1983	1983	1983	0
470	20240827	133700	123756168	1983	1983	1983	1983	0
471	20240827	133600	123756168	1983	1983	1983	1983	0
472	20240827	133500	123756168	1983	1983	1983	1983	0
473	20240827	133400	123756168	1983	1983	1983	1983	0
474	20240827	133300	123756168	1983	1983	1983	1983	0
475	20240827	133200	123756168	1983	1983	1983	1983	0
476	20240827	133100	123756168	1983	1983	1983	1983	0
477	20240827	133000	123756168	1983	1983	1983	1983	0
478	20240827	132900	123756168	1983	1983	1983	1983	0
479	20240827	132800	123756168	1983	1983	1983	1983	0
480	20240827	132700	123756168	1983	1983	1983	1983	0
481	20240827	132600	123756168	1983	1983	1983	1983	0
482	20240827	132500	123756168	1983	1983	1983	1983	0
483	20240827	132400	123756168	1983	1983	1983	1983	0
484	20240827	132300	123756168	1983	1983	1983	1983	0
485	20240827	132200	123756168	1983	1983	1983	1983	1
486	20240827	132100	123754185	1983	1983	1983	1983	0
487	20240827	132000	123754185	1983	1983	1983	1983	0
488	20240827	131900	123754185	1983	1983	1983	1983	0
489	20240827	131800	123754185	1983	1983	1983	1983	0
490	20240827	131700	123754185	1983	1983	1983	1983	0
491	20240827	131600	123754185	1983	1983	1983	1983	0
492	20240827	131500	123754185	1983	1975	1983	1975	1100
493	20240827	131400	121577736	1975	1975	1975	1975	0
494	20240827	131300	121577736	1975	1975	1975	1975	0
495	20240827	131200	121577736	1975	1975	1975	1975	0
496	20240827	131100	121577736	1975	1975	1975	1975	0
497	20240827	131000	121577736	1975	1975	1975	1975	0
498	20240827	130900	121577736	1975	1975	1975	1975	865
499	20240827	130800	119869361	1975	1975	1975	1975	0
500	20240827	130700	119869361	1975	1975	1975	1975	0
501	20240827	130600	119869361	1975	1975	1975	1975	0
502	20240827	130500	119869361	1975	1975	1975	1975	68
503	20240827	130400	119735061	1975	1975	1975	1975	0
504	20240827	130300	119735061	1975	1965	1975	1965	3895
505	20240827	130200	112043654	1965	1962	1965	1962	980
506	20240827	130100	110118008	1962	1962	1962	1962	0
507	20240827	130000	110118008	1962	1962	1962	1962	0
508	20240827	125900	110118008	1962	1962	1962	1962	0
509	20240827	125800	110118008	1962	1962	1962	1962	1
510	20240827	125700	110116046	1960	1960	1960	1960	0
511	20240827	125600	110116046	1960	1960	1960	1960	0
512	20240827	125500	110116046	1960	1960	1960	1960	0
513	20240827	125400	110116046	1960	1959	1960	1959	19
514	20240827	125300	110078811	1962	1962	1962	1962	0
515	20240827	125200	110078811	1962	1962	1962	1962	0
516	20240827	125100	110078811	1962	1962	1962	1962	0
517	20240827	125000	110078811	1962	1962	1962	1962	0
518	20240827	124900	110078811	1962	1962	1962	1962	0
519	20240827	124800	110078811	1962	1962	1962	1962	0
520	20240827	124700	110078811	1962	1962	1962	1962	0
521	20240827	124600	110078811	1962	1962	1962	1962	0
522	20240827	124500	110078811	1962	1962	1962	1962	0
523	20240827	124400	110078811	1962	1962	1962	1962	0
524	20240827	124300	110078811	1962	1962	1962	1962	1
525	20240827	124200	110076849	1950	1949	1950	1949	300
526	20240827	124100	109492056	1946	1946	1946	1946	0
527	20240827	124000	109492056	1946	1946	1946	1946	1375
528	20240827	123900	106816306	1944	1944	1944	1944	0
529	20240827	123800	106816306	1944	1944	1944	1944	2
530	20240827	123700	106812418	1945	1946	1946	1945	152
531	20240827	123600	106516628	1946	1946	1946	1946	0
532	20240827	123500	106516628	1946	1946	1946	1946	0
533	20240827	123400	106516628	1946	1948	1948	1946	7
534	20240827	123300	106502996	1947	1949	1949	1947	6
535	20240827	123200	106491308	1950	1950	1950	1950	0
536	20240827	123100	106491308	1950	1950	1950	1950	0
537	20240827	123000	106491308	1950	1950	1950	1950	0
538	20240827	122900	106491308	1950	1950	1950	1950	3
539	20240827	122800	106485458	1950	1950	1950	1950	0
540	20240827	122700	106485458	1950	1950	1950	1950	0
541	20240827	122600	106485458	1950	1950	1950	1950	0
542	20240827	122500	106485458	1950	1950	1950	1950	0
543	20240827	122400	106485458	1950	1950	1950	1950	0
544	20240827	122300	106485458	1950	1950	1950	1950	1
545	20240827	122200	106483508	1950	1950	1950	1950	0
546	20240827	122100	106483508	1950	1950	1950	1950	0
547	20240827	122000	106483508	1950	1950	1950	1950	0
548	20240827	121900	106483508	1950	1950	1950	1950	0
549	20240827	121800	106483508	1950	1950	1950	1950	0
550	20240827	121700	106483508	1950	1950	1950	1950	0
551	20240827	121600	106483508	1950	1950	1950	1950	0
552	20240827	121500	106483508	1950	1950	1950	1950	0
553	20240827	121400	106483508	1950	1950	1950	1950	0
554	20240827	121300	106483508	1950	1950	1950	1950	5
555	20240827	121200	106473758	1950	1950	1950	1950	0
556	20240827	121100	106473758	1950	1950	1950	1950	0
557	20240827	121000	106473758	1950	1950	1950	1950	0
558	20240827	120900	106473758	1950	1950	1950	1950	0
559	20240827	120800	106473758	1950	1950	1950	1950	0
560	20240827	120700	106473758	1950	1950	1950	1950	0
561	20240827	120600	106473758	1950	1950	1950	1950	1
562	20240827	120500	106471808	1945	1945	1945	1945	0
563	20240827	120400	106471808	1945	1944	1950	1944	14
564	20240827	120300	106444554	1950	1950	1950	1950	0
565	20240827	120200	106444554	1950	1950	1950	1950	0
566	20240827	120100	106444554	1950	1941	1950	1938	1236
567	20240827	120000	104046707	1950	1950	1950	1950	0
568	20240827	115900	104046707	1950	1950	1950	1950	0
569	20240827	115800	104046707	1950	1950	1950	1950	0
570	20240827	115700	104046707	1950	1950	1950	1950	0
571	20240827	115600	104046707	1950	1945	1950	1945	1005
572	20240827	115500	102091961	1945	1945	1945	1945	0
573	20240827	115400	102091961	1945	1945	1945	1945	8
574	20240827	115300	102076401	1945	1945	1945	1945	0
575	20240827	115200	102076401	1945	1945	1945	1945	0
576	20240827	115100	102076401	1945	1945	1945	1945	0
577	20240827	115000	102076401	1945	1945	1945	1945	0
578	20240827	114900	102076401	1945	1945	1945	1945	3
579	20240827	114800	102070566	1945	1945	1945	1945	926
580	20240827	114700	100269496	1944	1944	1944	1944	256
581	20240827	114600	99771832	1944	1944	1944	1944	500
582	20240827	114500	98799832	1944	1944	1944	1944	0
583	20240827	114400	98799832	1944	1943	1944	1943	550
584	20240827	114300	97730714	1943	1943	1943	1943	0
585	20240827	114200	97730714	1943	1943	1943	1943	0
586	20240827	114100	97730714	1943	1943	1943	1943	90
587	20240827	114000	97555844	1943	1943	1943	1943	0
588	20240827	113900	97555844	1943	1943	1943	1943	0
589	20240827	113800	97555844	1943	1943	1943	1943	0
590	20240827	113700	97555844	1943	1943	1943	1943	0
591	20240827	113600	97555844	1943	1943	1943	1943	0
592	20240827	113500	97555844	1943	1943	1943	1943	200
593	20240827	113400	97167244	1943	1938	1943	1938	144
594	20240827	113300	96888167	1936	1936	1936	1936	0
595	20240827	113200	96888167	1936	1936	1936	1936	100
596	20240827	113100	96694567	1936	1936	1936	1936	1
597	20240827	113000	96692631	1935	1935	1935	1935	56
598	20240827	112900	96584271	1946	1946	1946	1946	0
599	20240827	112800	96584271	1946	1946	1946	1946	0
600	20240827	112700	96584271	1946	1946	1946	1946	0
601	20240827	112600	96584271	1946	1946	1946	1946	0
602	20240827	112500	96584271	1946	1946	1946	1946	0
603	20240827	112400	96584271	1946	1936	1946	1925	14469
604	20240827	112300	68675737	1937	1941	1941	1937	1100
605	20240827	112200	66544038	1940	1951	1951	1940	2600
606	20240827	112100	61497310	1957	1957	1957	1957	1
607	20240827	112000	61495353	1951	1951	1951	1951	0
608	20240827	111900	61495353	1951	1951	1951	1951	0
609	20240827	111800	61495353	1951	1951	1951	1951	0
610	20240827	111700	61495353	1951	1951	1951	1951	0
611	20240827	111600	61495353	1951	1951	1951	1951	1
612	20240827	111500	61493402	1950	1950	1950	1950	0
613	20240827	111400	61493402	1950	1950	1950	1950	0
614	20240827	111300	61493402	1950	1950	1950	1950	100
615	20240827	111200	61298402	1950	1950	1950	1950	0
616	20240827	111100	61298402	1950	1950	1950	1950	500
617	20240827	111000	60323402	1950	1950	1950	1950	0
618	20240827	110900	60323402	1950	1950	1950	1950	0
619	20240827	110800	60323402	1950	1950	1950	1950	0
620	20240827	110700	60323402	1950	1950	1950	1950	0
621	20240827	110600	60323402	1950	1955	1955	1950	2890
622	20240827	110500	54684864	1964	1964	1964	1964	0
623	20240827	110400	54684864	1964	1955	1964	1955	122
624	20240827	110300	54446345	1956	1963	1963	1956	380
625	20240827	110200	53702998	1959	1959	1959	1959	7
626	20240827	110100	53689285	1964	1958	1964	1956	1449
627	20240827	110000	50854426	1959	1960	1968	1959	1262
628	20240827	105900	48381609	1960	1960	1960	1960	550
629	20240827	105800	47303609	1960	1960	1960	1960	0
630	20240827	105700	47303609	1960	1960	1960	1960	0
631	20240827	105600	47303609	1960	1968	1968	1960	25
632	20240827	105500	47254593	1960	1960	1960	1960	200
633	20240827	105400	46862593	1960	1960	1960	1960	0
634	20240827	105300	46862593	1960	1960	1960	1960	0
635	20240827	105200	46862593	1960	1960	1960	1960	0
636	20240827	105100	46862593	1960	1963	1963	1960	4000
637	20240827	105000	39019957	1963	1963	1963	1963	0
638	20240827	104900	39019957	1963	1963	1963	1963	0
639	20240827	104800	39019957	1963	1963	1963	1963	10
640	20240827	104700	39000327	1969	1969	1969	1969	0
641	20240827	104600	39000327	1969	1969	1969	1969	0
642	20240827	104500	39000327	1969	1969	1969	1969	0
643	20240827	104400	39000327	1969	1969	1969	1969	0
644	20240827	104300	39000327	1969	1969	1969	1969	0
645	20240827	104200	39000327	1969	1969	1969	1969	0
646	20240827	104100	39000327	1969	1969	1969	1969	0
647	20240827	104000	39000327	1969	1969	1969	1969	0
648	20240827	103900	39000327	1969	1969	1969	1969	0
649	20240827	103800	39000327	1969	1969	1969	1969	0
650	20240827	103700	39000327	1969	1969	1969	1969	0
651	20240827	103600	39000327	1969	1969	1969	1969	1
652	20240827	103500	38998358	1970	1970	1970	1970	1
653	20240827	103400	38996388	1963	1963	1963	1963	0
654	20240827	103300	38996388	1963	1965	1965	1962	2267
655	20240827	103200	34546050	1975	1975	1975	1975	0
656	20240827	103100	34546050	1975	1973	1975	1973	6
657	20240827	103000	34534210	1975	1965	1975	1965	1236
658	20240827	102900	32105460	1975	1975	1975	1975	0
659	20240827	102800	32105460	1975	1975	1975	1975	0
660	20240827	102700	32105460	1975	1975	1975	1975	1
661	20240827	102600	32103485	1965	1965	1965	1965	0
662	20240827	102500	32103485	1965	1965	1965	1965	0
663	20240827	102400	32103485	1965	1965	1965	1965	0
664	20240827	102300	32103485	1965	1965	1965	1965	0
665	20240827	102200	32103485	1965	1965	1965	1965	0
666	20240827	102100	32103485	1965	1965	1965	1965	0
667	20240827	102000	32103485	1965	1965	1965	1965	200
668	20240827	101900	31710485	1975	1975	1975	1975	0
669	20240827	101800	31710485	1975	1975	1975	1975	0
670	20240827	101700	31710485	1975	1975	1975	1975	0
671	20240827	101600	31710485	1975	1964	1975	1964	2
672	20240827	101500	31706546	1973	1973	1973	1973	0
673	20240827	101400	31706546	1973	1973	1973	1973	0
674	20240827	101300	31706546	1973	1973	1973	1973	0
675	20240827	101200	31706546	1973	1973	1973	1973	50
676	20240827	101100	31607896	1973	1971	1973	1971	500
677	20240827	101000	30622088	1971	1971	1971	1971	100
678	20240827	100900	30424988	1971	1970	1971	1970	100
679	20240827	100800	30227934	1973	1973	1973	1973	0
680	20240827	100700	30227934	1973	1973	1973	1973	0
681	20240827	100600	30227934	1973	1973	1973	1973	0
682	20240827	100500	30227934	1973	1973	1973	1973	0
683	20240827	100400	30227934	1973	1973	1973	1973	0
684	20240827	100300	30227934	1973	1973	1973	1973	0
685	20240827	100200	30227934	1973	1973	1973	1973	0
686	20240827	100100	30227934	1973	1973	1973	1973	0
687	20240827	100000	30227934	1973	1973	1973	1973	0
688	20240827	095900	30227934	1973	1973	1973	1973	0
689	20240827	095800	30227934	1973	1973	1973	1973	0
690	20240827	095700	30227934	1973	1973	1973	1973	0
691	20240827	095600	30227934	1973	1973	1973	1973	0
692	20240827	095500	30227934	1973	1973	1973	1973	0
693	20240827	095400	30227934	1973	1973	1973	1973	0
694	20240827	095300	30227934	1973	1973	1973	1973	0
695	20240827	095200	30227934	1973	1973	1973	1973	0
696	20240827	095100	30227934	1973	1973	1973	1973	0
697	20240827	095000	30227934	1973	1973	1973	1973	1
698	20240827	094900	30225961	1970	1970	1970	1970	0
699	20240827	094800	30225961	1970	1970	1970	1970	1
700	20240827	094700	30223991	1973	1961	1973	1960	515
701	20240827	094600	29214346	1961	1961	1961	1961	55
702	20240827	094500	29106491	1961	1974	1974	1961	1000
703	20240827	094400	27145411	1984	1984	1984	1984	0
704	20240827	094300	27145411	1984	1984	1984	1984	0
705	20240827	094200	27145411	1984	1984	1984	1984	10
706	20240827	094100	27125571	1984	1984	1984	1984	1
707	20240827	094000	27123587	1984	1984	1984	1984	11
708	20240827	093900	27101763	1984	1984	1984	1984	14
709	20240827	093800	27073987	1984	1984	1984	1984	2
710	20240827	093700	27070019	1990	1990	1990	1990	0
711	20240827	093600	27070019	1990	1990	1990	1990	0
712	20240827	093500	27070019	1990	1990	1990	1990	0
713	20240827	093400	27070019	1990	1970	1990	1970	240
714	20240827	093300	26594047	1970	1970	1970	1970	0
715	20240827	093200	26594047	1970	1970	1970	1970	0
716	20240827	093100	26594047	1970	1970	1970	1970	0
717	20240827	093000	26594047	1970	1970	1970	1970	0
718	20240827	092900	26594047	1970	1970	1970	1970	1
719	20240827	092800	26592077	1967	1967	1967	1967	0
720	20240827	092700	26592077	1967	1967	1967	1967	0
721	20240827	092600	26592077	1967	1967	1967	1967	15
722	20240827	092500	26562572	1967	1967	1967	1967	0
723	20240827	092400	26562572	1967	1967	1967	1967	0
724	20240827	092300	26562572	1967	1966	1967	1966	500
725	20240827	092200	25579172	1956	1956	1956	1956	0
726	20240827	092100	25579172	1956	1956	1956	1956	0
727	20240827	092000	25579172	1956	1960	1960	1956	50
728	20240827	091900	25481252	1960	1966	1966	1960	1818
729	20240827	091800	21916091	1970	1970	1970	1970	0
730	20240827	091700	21916091	1970	1970	1970	1970	0
731	20240827	091600	21916091	1970	1970	1970	1970	0
732	20240827	091500	21916091	1970	1970	1970	1970	0
733	20240827	091400	21916091	1970	1970	1970	1970	0
734	20240827	091300	21916091	1970	1970	1970	1970	0
735	20240827	091200	21916091	1970	1979	1979	1970	8370
736	20240827	091100	5381376	1994	1994	1994	1994	100
737	20240827	091000	5181976	1995	1995	1995	1995	0
738	20240827	090900	5181976	1995	1995	1995	1995	10
739	20240827	090800	5162026	1995	1982	1995	1982	500
740	20240827	090700	4166989	1982	1982	1982	1982	0
741	20240827	090600	4166989	1982	1982	1982	1982	1
742	20240827	090500	4165007	1982	1982	1982	1982	101
743	20240827	090400	3964825	1975	1975	1975	1975	12
744	20240827	090300	3941125	1975	1975	1975	1975	347
745	20240827	090200	3255800	1982	1982	1982	1982	0
746	20240827	090100	3255800	1982	1975	1982	1975	138
747	20240827	090000	2983190	1975	1977	1977	1975	1509