KissMeData/052860/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	193100	513937754	1918	1918	1918	1918	14163
3	20240823	193000	513937754	1918	1918	1918	1918	0
4	20240823	192900	513937754	1918	1918	1918	1918	0
5	20240823	192800	513937754	1918	1918	1918	1918	0
6	20240823	192700	513937754	1918	1918	1918	1918	0
7	20240823	192600	513937754	1918	1918	1918	1918	0
8	20240823	192500	513937754	1918	1918	1918	1918	0
9	20240823	192400	513937754	1918	1918	1918	1918	0
10	20240823	192300	513937754	1918	1918	1918	1918	0
11	20240823	192200	513937754	1918	1918	1918	1918	0
12	20240823	192100	513937754	1918	1918	1918	1918	0
13	20240823	192000	513937754	1918	1918	1918	1918	0
14	20240823	191900	513937754	1918	1918	1918	1918	0
15	20240823	191800	513937754	1918	1918	1918	1918	0
16	20240823	191700	513937754	1918	1918	1918	1918	0
17	20240823	191600	513937754	1918	1918	1918	1918	0
18	20240823	191500	513937754	1918	1918	1918	1918	0
19	20240823	191400	513937754	1918	1918	1918	1918	0
20	20240823	191300	513937754	1918	1918	1918	1918	0
21	20240823	191200	513937754	1918	1918	1918	1918	0
22	20240823	191100	513937754	1918	1918	1918	1918	0
23	20240823	191000	513937754	1918	1918	1918	1918	0
24	20240823	190900	513937754	1918	1918	1918	1918	0
25	20240823	190800	513937754	1918	1918	1918	1918	0
26	20240823	190700	513937754	1918	1918	1918	1918	0
27	20240823	190600	513937754	1918	1918	1918	1918	0
28	20240823	190500	513937754	1918	1918	1918	1918	0
29	20240823	190400	513937754	1918	1918	1918	1918	0
30	20240823	190300	513937754	1918	1918	1918	1918	0
31	20240823	190200	513937754	1918	1918	1918	1918	0
32	20240823	190100	513937754	1918	1918	1918	1918	14163
33	20240823	190000	513937754	1918	1918	1918	1918	0
34	20240823	185900	513937754	1918	1918	1918	1918	0
35	20240823	185800	513937754	1918	1918	1918	1918	0
36	20240823	185700	513937754	1918	1918	1918	1918	0
37	20240823	185600	513937754	1918	1918	1918	1918	0
38	20240823	185500	513937754	1918	1918	1918	1918	0
39	20240823	185400	513937754	1918	1918	1918	1918	0
40	20240823	185300	513937754	1918	1918	1918	1918	0
41	20240823	185200	513937754	1918	1918	1918	1918	0
42	20240823	185100	513937754	1918	1918	1918	1918	0
43	20240823	185000	513937754	1918	1918	1918	1918	0
44	20240823	184900	513937754	1918	1918	1918	1918	0
45	20240823	184800	513937754	1918	1918	1918	1918	0
46	20240823	184700	513937754	1918	1918	1918	1918	0
47	20240823	184600	513937754	1918	1918	1918	1918	0
48	20240823	184500	513937754	1918	1918	1918	1918	0
49	20240823	184400	513937754	1918	1918	1918	1918	0
50	20240823	184300	513937754	1918	1918	1918	1918	0
51	20240823	184200	513937754	1918	1918	1918	1918	0
52	20240823	184100	513937754	1918	1918	1918	1918	0
53	20240823	184000	513937754	1918	1918	1918	1918	0
54	20240823	183900	513937754	1918	1918	1918	1918	0
55	20240823	183800	513937754	1918	1918	1918	1918	0
56	20240823	183700	513937754	1918	1918	1918	1918	0
57	20240823	183600	513937754	1918	1918	1918	1918	0
58	20240823	183500	513937754	1918	1918	1918	1918	0
59	20240823	183400	513937754	1918	1918	1918	1918	0
60	20240823	183300	513937754	1918	1918	1918	1918	0
61	20240823	183200	513937754	1918	1918	1918	1918	0
62	20240823	183100	513937754	1918	1918	1918	1918	14163
63	20240823	183000	513937754	1918	1918	1918	1918	0
64	20240823	182900	513937754	1918	1918	1918	1918	0
65	20240823	182800	513937754	1918	1918	1918	1918	0
66	20240823	182700	513937754	1918	1918	1918	1918	0
67	20240823	182600	513937754	1918	1918	1918	1918	0
68	20240823	182500	513937754	1918	1918	1918	1918	0
69	20240823	182400	513937754	1918	1918	1918	1918	0
70	20240823	182300	513937754	1918	1918	1918	1918	0
71	20240823	182200	513937754	1918	1918	1918	1918	0
72	20240823	182100	513937754	1918	1918	1918	1918	0
73	20240823	182000	513937754	1918	1918	1918	1918	0
74	20240823	181900	513937754	1918	1918	1918	1918	0
75	20240823	181800	513937754	1918	1918	1918	1918	0
76	20240823	181700	513937754	1918	1918	1918	1918	0
77	20240823	181600	513937754	1918	1918	1918	1918	0
78	20240823	181500	513937754	1918	1918	1918	1918	0
79	20240823	181400	513937754	1918	1918	1918	1918	0
80	20240823	181300	513937754	1918	1918	1918	1918	0
81	20240823	181200	513937754	1918	1918	1918	1918	0
82	20240823	181100	513937754	1918	1918	1918	1918	0
83	20240823	181000	513937754	1918	1918	1918	1918	0
84	20240823	180900	513937754	1918	1918	1918	1918	0
85	20240823	180800	513937754	1918	1918	1918	1918	0
86	20240823	180700	513937754	1918	1918	1918	1918	0
87	20240823	180600	513937754	1918	1918	1918	1918	0
88	20240823	180500	513937754	1918	1918	1918	1918	0
89	20240823	180400	513937754	1918	1918	1918	1918	0
90	20240823	180300	513937754	1918	1918	1918	1918	0
91	20240823	180200	513937754	1918	1918	1918	1918	0
92	20240823	180100	513937754	1918	1918	1918	1918	14163
93	20240823	180000	513937754	1918	1918	1918	1918	0
94	20240823	175900	513937754	1918	1918	1918	1918	0
95	20240823	175800	513937754	1918	1918	1918	1918	0
96	20240823	175700	513937754	1918	1918	1918	1918	0
97	20240823	175600	513937754	1918	1918	1918	1918	0
98	20240823	175500	513937754	1918	1918	1918	1918	0
99	20240823	175400	513937754	1918	1918	1918	1918	0
100	20240823	175300	513937754	1918	1918	1918	1918	0
101	20240823	175200	513937754	1918	1918	1918	1918	0
102	20240823	175100	513937754	1918	1918	1918	1918	0
103	20240823	175000	513937754	1918	1918	1918	1918	0
104	20240823	174900	513937754	1918	1918	1918	1918	0
105	20240823	174800	513937754	1918	1918	1918	1918	0
106	20240823	174700	513937754	1918	1918	1918	1918	0
107	20240823	174600	513937754	1918	1918	1918	1918	0
108	20240823	174500	513937754	1918	1918	1918	1918	0
109	20240823	174400	513937754	1918	1918	1918	1918	0
110	20240823	174300	513937754	1918	1918	1918	1918	0
111	20240823	174200	513937754	1918	1918	1918	1918	0
112	20240823	174100	513937754	1918	1918	1918	1918	0
113	20240823	174000	513937754	1918	1918	1918	1918	0
114	20240823	173900	513937754	1918	1918	1918	1918	0
115	20240823	173800	513937754	1918	1918	1918	1918	0
116	20240823	173700	513937754	1918	1918	1918	1918	0
117	20240823	173600	513937754	1918	1918	1918	1918	0
118	20240823	173500	513937754	1918	1918	1918	1918	0
119	20240823	173400	513937754	1918	1918	1918	1918	0
120	20240823	173300	513937754	1918	1918	1918	1918	0
121	20240823	173200	513937754	1918	1918	1918	1918	0
122	20240823	173100	513937754	1918	1918	1918	1918	14163
123	20240823	173000	513937754	1918	1918	1918	1918	0
124	20240823	172900	513937754	1918	1918	1918	1918	0
125	20240823	172800	513937754	1918	1918	1918	1918	0
126	20240823	172700	513937754	1918	1918	1918	1918	0
127	20240823	172600	513937754	1918	1918	1918	1918	0
128	20240823	172500	513937754	1918	1918	1918	1918	0
129	20240823	172400	513937754	1918	1918	1918	1918	0
130	20240823	172300	513937754	1918	1918	1918	1918	0
131	20240823	172200	513937754	1918	1918	1918	1918	0
132	20240823	172100	513937754	1918	1918	1918	1918	0
133	20240823	172000	513937754	1918	1918	1918	1918	0
134	20240823	171900	513937754	1918	1918	1918	1918	0
135	20240823	171800	513937754	1918	1918	1918	1918	0
136	20240823	171700	513937754	1918	1918	1918	1918	0
137	20240823	171600	513937754	1918	1918	1918	1918	0
138	20240823	171500	513937754	1918	1918	1918	1918	0
139	20240823	171400	513937754	1918	1918	1918	1918	0
140	20240823	171300	513937754	1918	1918	1918	1918	0
141	20240823	171200	513937754	1918	1918	1918	1918	0
142	20240823	171100	513937754	1918	1918	1918	1918	0
143	20240823	171000	513937754	1918	1918	1918	1918	0
144	20240823	170900	513937754	1918	1918	1918	1918	0
145	20240823	170800	513937754	1918	1918	1918	1918	0
146	20240823	170700	513937754	1918	1918	1918	1918	0
147	20240823	170600	513937754	1918	1918	1918	1918	0
148	20240823	170500	513937754	1918	1918	1918	1918	0
149	20240823	170400	513937754	1918	1918	1918	1918	0
150	20240823	170300	513937754	1918	1918	1918	1918	0
151	20240823	170200	513937754	1918	1918	1918	1918	0
152	20240823	170100	513937754	1918	1918	1918	1918	14163
153	20240823	170000	513937754	1918	1918	1918	1918	0
154	20240823	165900	513937754	1918	1918	1918	1918	0
155	20240823	165800	513937754	1918	1918	1918	1918	0
156	20240823	165700	513937754	1918	1918	1918	1918	0
157	20240823	165600	513937754	1918	1918	1918	1918	0
158	20240823	165500	513937754	1918	1918	1918	1918	0
159	20240823	165400	513937754	1918	1918	1918	1918	0
160	20240823	165300	513937754	1918	1918	1918	1918	0
161	20240823	165200	513937754	1918	1918	1918	1918	0
162	20240823	165100	513937754	1918	1918	1918	1918	0
163	20240823	165000	513937754	1918	1918	1918	1918	0
164	20240823	164900	513937754	1918	1918	1918	1918	0
165	20240823	164800	513937754	1918	1918	1918	1918	0
166	20240823	164700	513937754	1918	1918	1918	1918	0
167	20240823	164600	513937754	1918	1918	1918	1918	0
168	20240823	164500	513937754	1918	1918	1918	1918	0
169	20240823	164400	513937754	1918	1918	1918	1918	0
170	20240823	164300	513937754	1918	1918	1918	1918	0
171	20240823	164200	513937754	1918	1918	1918	1918	0
172	20240823	164100	513937754	1918	1918	1918	1918	0
173	20240823	164000	513937754	1918	1918	1918	1918	0
174	20240823	163900	513937754	1918	1918	1918	1918	0
175	20240823	163800	513937754	1918	1918	1918	1918	0
176	20240823	163700	513937754	1918	1918	1918	1918	0
177	20240823	163600	513937754	1918	1918	1918	1918	0
178	20240823	163500	513937754	1918	1918	1918	1918	0
179	20240823	163400	513937754	1918	1918	1918	1918	0
180	20240823	163300	513937754	1918	1918	1918	1918	0
181	20240823	163200	513937754	1918	1918	1918	1918	0
182	20240823	163100	513937754	1918	1918	1918	1918	14163
183	20240823	163000	513937754	1918	1918	1918	1918	0
184	20240823	162900	513937754	1918	1918	1918	1918	0
185	20240823	162800	513937754	1918	1918	1918	1918	0
186	20240823	162700	513937754	1918	1918	1918	1918	0
187	20240823	162600	513937754	1918	1918	1918	1918	0
188	20240823	162500	513937754	1918	1918	1918	1918	0
189	20240823	162400	513937754	1918	1918	1918	1918	0
190	20240823	162300	513937754	1918	1918	1918	1918	0
191	20240823	162200	513937754	1918	1918	1918	1918	0
192	20240823	162100	513937754	1918	1918	1918	1918	0
193	20240823	162000	513937754	1918	1918	1918	1918	0
194	20240823	161900	513937754	1918	1918	1918	1918	0
195	20240823	161800	513937754	1918	1918	1918	1918	0
196	20240823	161700	513937754	1918	1918	1918	1918	0
197	20240823	161600	513937754	1918	1918	1918	1918	0
198	20240823	161500	513937754	1918	1918	1918	1918	0
199	20240823	161400	513937754	1918	1918	1918	1918	0
200	20240823	161300	513937754	1918	1918	1918	1918	0
201	20240823	161200	513937754	1918	1918	1918	1918	0
202	20240823	161100	513937754	1918	1918	1918	1918	0
203	20240823	161000	513937754	1918	1918	1918	1918	0
204	20240823	160900	513937754	1918	1918	1918	1918	0
205	20240823	160800	513937754	1918	1918	1918	1918	0
206	20240823	160700	513937754	1918	1918	1918	1918	0
207	20240823	160600	513937754	1918	1918	1918	1918	0
208	20240823	160500	513937754	1918	1918	1918	1918	0
209	20240823	160400	513937754	1918	1918	1918	1918	0
210	20240823	160300	513937754	1918	1918	1918	1918	0
211	20240823	160200	513937754	1918	1918	1918	1918	0
212	20240823	160100	513937754	1918	1918	1918	1918	14163
213	20240823	160000	513937754	1918	1918	1918	1918	0
214	20240823	155900	513937754	1918	1918	1918	1918	0
215	20240823	155800	513937754	1918	1918	1918	1918	0
216	20240823	155700	513937754	1918	1918	1918	1918	0
217	20240823	155600	513937754	1918	1918	1918	1918	0
218	20240823	155500	513937754	1918	1918	1918	1918	0
219	20240823	155400	513937754	1918	1918	1918	1918	0
220	20240823	155300	513937754	1918	1918	1918	1918	0
221	20240823	155200	513937754	1918	1918	1918	1918	0
222	20240823	155100	513937754	1918	1918	1918	1918	0
223	20240823	155000	513937754	1918	1918	1918	1918	0
224	20240823	154900	513937754	1918	1918	1918	1918	0
225	20240823	154800	513937754	1918	1918	1918	1918	0
226	20240823	154700	513937754	1918	1918	1918	1918	0
227	20240823	154600	513937754	1918	1918	1918	1918	0
228	20240823	154500	513937754	1918	1918	1918	1918	0
229	20240823	154400	513937754	1918	1918	1918	1918	0
230	20240823	154300	513937754	1918	1918	1918	1918	0
231	20240823	154200	513937754	1918	1918	1918	1918	0
232	20240823	154100	513937754	1918	1918	1918	1918	0
233	20240823	154000	513937754	1918	1918	1918	1918	0
234	20240823	153900	513937754	1918	1918	1918	1918	0
235	20240823	153800	513937754	1918	1918	1918	1918	0
236	20240823	153700	513937754	1918	1918	1918	1918	0
237	20240823	153600	513937754	1918	1918	1918	1918	0
238	20240823	153500	513937754	1918	1918	1918	1918	0
239	20240823	153400	513937754	1918	1918	1918	1918	0
240	20240823	153300	513937754	1918	1918	1918	1918	0
241	20240823	153200	513937754	1918	1918	1918	1918	0
242	20240823	153100	513937754	1918	1918	1918	1918	14163
243	20240823	153000	513937754	1918	1918	1918	1918	14163
244	20240823	152900	486773120	1935	1935	1935	1935	0
245	20240823	152800	486773120	1935	1935	1935	1935	0
246	20240823	152700	486773120	1935	1935	1935	1935	0
247	20240823	152600	486773120	1935	1935	1935	1935	0
248	20240823	152500	486773120	1935	1935	1935	1935	0
249	20240823	152400	486773120	1935	1935	1935	1935	0
250	20240823	152300	486773120	1935	1935	1935	1935	0
251	20240823	152200	486773120	1935	1935	1935	1935	0
252	20240823	152100	486773120	1935	1935	1935	1935	0
253	20240823	152000	486773120	1935	1935	1935	1935	0
254	20240823	151900	486773120	1935	1936	1940	1935	1076
255	20240823	151800	484686651	1934	1934	1935	1934	1076
256	20240823	151700	482605567	1934	1937	1937	1934	771
257	20240823	151600	481112972	1941	1943	1943	1941	244
258	20240823	151500	480639360	1943	1943	1943	1943	67
259	20240823	151400	480509179	1943	1943	1943	1943	4
260	20240823	151300	480501407	1941	1941	1941	1941	100
261	20240823	151200	480307307	1942	1942	1942	1942	60
262	20240823	151100	480190787	1941	1943	1943	1941	862
263	20240823	151000	478517345	1942	1942	1942	1942	138
264	20240823	150900	478249349	1941	1942	1942	1941	5000
265	20240823	150800	468541491	1942	1948	1948	1942	51
266	20240823	150700	468442443	1942	1940	1942	1940	207
267	20240823	150600	468040835	1935	1935	1935	1935	2
268	20240823	150500	468036965	1935	1934	1935	1934	16
269	20240823	150400	468006009	1934	1934	1934	1934	15
270	20240823	150300	467976999	1934	1934	1934	1934	212
271	20240823	150200	467566991	1934	1934	1934	1934	617
272	20240823	150100	466373713	1934	1934	1934	1934	751
273	20240823	150000	464921279	1934	1933	1934	1932	4076
274	20240823	145900	457044738	1933	1934	1934	1933	777
275	20240823	145800	455542229	1937	1937	1937	1937	202
276	20240823	145700	455150955	1937	1937	1937	1937	0
277	20240823	145600	455150955	1937	1936	1937	1935	6328
278	20240823	145500	442903574	1937	1940	1940	1937	1411
279	20240823	145400	440167255	1950	1950	1950	1950	6
280	20240823	145300	440155555	1950	1950	1950	1950	2
281	20240823	145200	440151655	1950	1942	1950	1942	12
282	20240823	145100	440128301	1941	1940	1941	1940	2
283	20240823	145000	440124420	1941	1941	1941	1941	1
284	20240823	144900	440122479	1938	1938	1940	1938	8
285	20240823	144800	440106970	1936	1936	1936	1936	0
286	20240823	144700	440106970	1936	1941	1941	1936	705
287	20240823	144600	438740998	1941	1941	1941	1941	0
288	20240823	144500	438740998	1941	1941	1941	1941	100
289	20240823	144400	438546898	1941	1941	1941	1941	190
290	20240823	144300	438178108	1942	1942	1942	1942	1
291	20240823	144200	438176166	1941	1941	1941	1941	0
292	20240823	144100	438176166	1941	1944	1944	1941	575
293	20240823	144000	437059993	1945	1945	1945	1945	200
294	20240823	143900	436670993	1945	1945	1945	1945	0
295	20240823	143800	436670993	1945	1945	1945	1945	0
296	20240823	143700	436670993	1945	1945	1945	1945	50
297	20240823	143600	436573743	1945	1943	1950	1943	64
298	20240823	143500	436449119	1950	1950	1950	1950	0
299	20240823	143400	436449119	1950	1942	1950	1942	541
300	20240823	143300	435394583	1945	1946	1950	1942	1033
301	20240823	143200	433385391	1945	1945	1945	1945	508
302	20240823	143100	432397331	1945	1945	1945	1945	44
303	20240823	143000	432311751	1945	1939	1945	1939	7
304	20240823	142900	432298157	1939	1939	1940	1938	26
305	20240823	142800	432247765	1938	1938	1940	1937	105
306	20240823	142700	432044073	1941	1941	1941	1941	0
307	20240823	142600	432044073	1941	1941	1941	1941	8
308	20240823	142500	432028545	1941	1941	1941	1941	189
309	20240823	142400	431661696	1951	1951	1951	1951	20
310	20240823	142300	431622676	1941	1941	1941	1941	6
311	20240823	142200	431611030	1941	1941	1941	1941	0
312	20240823	142100	431611030	1941	1956	1969	1941	31
313	20240823	142000	431550111	1955	1953	1956	1935	651
314	20240823	141900	430278454	1936	1941	1941	1936	2400
315	20240823	141800	425623741	1941	1942	1952	1941	816
316	20240823	141700	424038099	1956	1947	1956	1947	100
317	20240823	141600	423842627	1945	1947	1957	1945	265
318	20240823	141500	423326273	1946	1945	1946	1945	102
319	20240823	141400	423127782	1945	1944	1945	1943	401
320	20240823	141300	422348139	1943	1939	1943	1939	405
321	20240823	141200	421562132	1939	1936	1939	1936	5
322	20240823	141100	421552445	1935	1930	1935	1930	18
323	20240823	141000	421517678	1929	1929	1932	1929	51
324	20240823	140900	421419269	1927	1929	1929	1927	1084
325	20240823	140800	419330247	1940	1935	1940	1931	432
326	20240823	140700	418492903	1930	1933	1937	1928	2130
327	20240823	140600	414368266	1936	1928	1936	1927	914
328	20240823	140500	412602322	1928	1931	1931	1928	2072
329	20240823	140400	408604709	1931	1935	1935	1931	82
330	20240823	140300	408446306	1934	1934	1937	1933	15
331	20240823	140200	408417284	1930	1945	1945	1930	17918
332	20240823	140100	373775150	1946	1952	1958	1946	17
333	20240823	140000	373741957	1958	1944	1958	1944	42
334	20240823	135900	373659859	1943	1944	1958	1943	130
335	20240823	135800	373405834	1958	1958	1958	1958	0
336	20240823	135700	373405834	1958	1964	1964	1950	22645
337	20240823	135600	329046102	1962	1962	1962	1962	0
338	20240823	135500	329046102	1962	1962	1962	1962	10
339	20240823	135400	329026482	1962	1962	1962	1962	50
340	20240823	135300	328928382	1972	1972	1972	1972	20
341	20240823	135200	328888942	1972	1972	1972	1972	2
342	20240823	135100	328884998	1973	1973	1973	1973	0
343	20240823	135000	328884998	1973	1973	1973	1973	0
344	20240823	134900	328884998	1973	1973	1973	1973	50
345	20240823	134800	328786348	1974	1974	1974	1974	0
346	20240823	134700	328786348	1974	1973	1974	1973	701
347	20240823	134600	327402887	1972	1966	1972	1966	160
348	20240823	134500	327087835	1966	1965	1966	1965	200
349	20240823	134400	326694821	1965	1959	1965	1959	1003
350	20240823	134300	324724252	1963	1963	1963	1963	0
351	20240823	134200	324724252	1963	1963	1963	1963	8
352	20240823	134100	324708548	1963	1963	1963	1963	0
353	20240823	134000	324708548	1963	1960	1963	1960	291
354	20240823	133900	324137885	1960	1960	1960	1960	10
355	20240823	133800	324118285	1960	1957	1960	1957	741
356	20240823	133700	322666956	1956	1956	1957	1956	1156
357	20240823	133600	320405720	1955	1955	1955	1955	149
358	20240823	133500	320114425	1955	1955	1955	1955	1
359	20240823	133400	320112470	1956	1950	1956	1950	545
360	20240823	133300	319049050	1950	1950	1950	1950	0
361	20240823	133200	319049050	1950	1950	1950	1950	228
362	20240823	133100	318604450	1950	1950	1950	1950	0
363	20240823	133000	318604450	1950	1949	1950	1949	300
364	20240823	132900	318019746	1949	1946	1949	1946	800
365	20240823	132800	316462274	1946	1946	1946	1946	924
366	20240823	132700	314664170	1946	1949	1949	1946	54
367	20240823	132600	314558936	1946	1946	1946	1946	1
368	20240823	132500	314556990	1949	1948	1949	1948	30
369	20240823	132400	314498521	1949	1948	1949	1948	498
370	20240823	132300	313528416	1948	1948	1948	1948	1
371	20240823	132200	313526468	1946	1947	1948	1946	24
372	20240823	132100	313479741	1938	1939	1939	1938	1510
373	20240823	132000	310551861	1947	1947	1947	1947	0
374	20240823	131900	310551861	1947	1947	1947	1947	3
375	20240823	131800	310546020	1947	1938	1947	1938	16
376	20240823	131700	310515003	1947	1947	1947	1947	0
377	20240823	131600	310515003	1947	1947	1947	1947	0
378	20240823	131500	310515003	1947	1947	1947	1947	0
379	20240823	131400	310515003	1947	1943	1947	1943	3524
380	20240823	131300	303663991	1944	1944	1944	1944	0
381	20240823	131200	303663991	1944	1944	1944	1944	0
382	20240823	131100	303663991	1944	1944	1944	1944	0
383	20240823	131000	303663991	1944	1944	1944	1944	0
384	20240823	130900	303663991	1944	1935	1944	1932	17039
385	20240823	130800	270697183	1935	1939	1942	1935	416
386	20240823	130700	269891571	1939	1935	1939	1935	610
387	20240823	130600	268710421	1935	1940	1940	1935	1001
388	20240823	130500	266772207	1941	1944	1944	1941	678
389	20240823	130400	265454732	1944	1942	1944	1942	233
390	20240823	130300	265002046	1942	1942	1942	1942	533
391	20240823	130200	263966960	1942	1942	1942	1942	55
392	20240823	130100	263860150	1942	1942	1942	1942	0
393	20240823	130000	263860150	1942	1942	1942	1942	100
394	20240823	125900	263665950	1946	1946	1946	1946	0
395	20240823	125800	263665950	1946	1946	1946	1946	0
396	20240823	125700	263665950	1946	1946	1946	1946	0
397	20240823	125600	263665950	1946	1946	1946	1946	0
398	20240823	125500	263665950	1946	1946	1946	1941	3
399	20240823	125400	263660117	1940	1940	1940	1940	3001
400	20240823	125300	257838177	1949	1949	1949	1949	0
401	20240823	125200	257838177	1949	1949	1949	1949	1
402	20240823	125100	257836228	1940	1940	1940	1940	20
403	20240823	125000	257797428	1949	1949	1949	1949	0
404	20240823	124900	257797428	1949	1948	1949	1948	615
405	20240823	124800	256599293	1949	1949	1949	1949	0
406	20240823	124700	256599293	1949	1949	1949	1949	0
407	20240823	124600	256599293	1949	1949	1949	1949	0
408	20240823	124500	256599293	1949	1949	1949	1949	30
409	20240823	124400	256540823	1949	1945	1949	1945	512
410	20240823	124300	255544583	1945	1945	1945	1945	0
411	20240823	124200	255544583	1945	1945	1945	1945	1
412	20240823	124100	255542638	1937	1937	1937	1937	1
413	20240823	124000	255540701	1945	1945	1945	1945	0
414	20240823	123900	255540701	1945	1945	1945	1945	0
415	20240823	123800	255540701	1945	1944	1945	1944	2
416	20240823	123700	255536812	1943	1943	1943	1943	0
417	20240823	123600	255536812	1943	1943	1943	1943	0
418	20240823	123500	255536812	1943	1943	1943	1943	0
419	20240823	123400	255536812	1943	1943	1943	1943	0
420	20240823	123300	255536812	1943	1942	1943	1942	550
421	20240823	123200	254468208	1942	1942	1942	1942	1
422	20240823	123100	254466266	1937	1937	1937	1937	50
423	20240823	123000	254369416	1942	1942	1942	1942	0
424	20240823	122900	254369416	1942	1942	1942	1942	0
425	20240823	122800	254369416	1942	1942	1942	1942	1
426	20240823	122700	254367474	1939	1934	1939	1934	1149
427	20240823	122600	252139933	1934	1934	1934	1934	350
428	20240823	122500	251463033	1934	1934	1934	1934	500
429	20240823	122400	250496033	1932	1932	1932	1932	0
430	20240823	122300	250496033	1932	1932	1932	1932	0
431	20240823	122200	250496033	1932	1934	1934	1932	1687
432	20240823	122100	247236349	1934	1932	1934	1931	457
433	20240823	122000	246353856	1932	1932	1932	1932	291
434	20240823	121900	245791644	1932	1932	1932	1932	20
435	20240823	121800	245753004	1934	1934	1934	1934	25
436	20240823	121700	245704654	1939	1933	1939	1933	300
437	20240823	121600	245124724	1933	1933	1933	1933	100
438	20240823	121500	244931424	1931	1931	1931	1931	415
439	20240823	121400	244130059	1931	1931	1931	1931	200
440	20240823	121300	243743859	1929	1929	1929	1929	0
441	20240823	121200	243743859	1929	1929	1929	1929	120
442	20240823	121100	243512379	1929	1932	1932	1929	1009
443	20240823	121000	241565891	1929	1929	1929	1929	78
444	20240823	120900	241415429	1929	1930	1930	1929	301
445	20240823	120800	240834504	1930	1930	1930	1930	100
446	20240823	120700	240641504	1930	1933	1933	1930	70
447	20240823	120600	240506401	1933	1930	1933	1930	177
448	20240823	120500	240164560	1933	1933	1933	1933	260
449	20240823	120400	239661980	1939	1939	1939	1939	0
450	20240823	120300	239661980	1939	1939	1939	1939	1
451	20240823	120200	239660041	1933	1933	1933	1933	0
452	20240823	120100	239660041	1933	1936	1936	1933	902
453	20240823	120000	237915761	1940	1936	1940	1936	102
454	20240823	115900	237717889	1931	1931	1931	1931	0
455	20240823	115800	237717889	1931	1931	1931	1930	242
456	20240823	115700	237250598	1929	1929	1929	1929	0
457	20240823	115600	237250598	1929	1929	1929	1929	320
458	20240823	115500	236633318	1931	1931	1931	1930	614
459	20240823	115400	235448185	1936	1936	1936	1936	2
460	20240823	115300	235444313	1941	1941	1941	1941	0
461	20240823	115200	235444313	1941	1930	1941	1930	502
462	20240823	115100	234474374	1930	1931	1931	1930	1155
463	20240823	115000	232245137	1931	1932	1932	1931	996
464	20240823	114900	230321522	1931	1931	1931	1931	0
465	20240823	114800	230321522	1931	1933	1933	1931	1687
466	20240823	114700	227062344	1934	1934	1934	1934	0
467	20240823	114600	227062344	1934	1935	1935	1934	761
468	20240823	114500	225590288	1935	1935	1935	1935	0
469	20240823	114400	225590288	1935	1935	1935	1935	19
470	20240823	114300	225553523	1936	1936	1936	1936	0
471	20240823	114200	225553523	1936	1936	1936	1936	0
472	20240823	114100	225553523	1936	1936	1936	1936	86
473	20240823	114000	225387027	1934	1935	1935	1934	475
474	20240823	113900	224468368	1935	1941	1941	1935	373
475	20240823	113800	223744577	1941	1942	1942	1941	50
476	20240823	113700	223647499	1944	1944	1944	1944	43
477	20240823	113600	223563907	1944	1944	1944	1944	0
478	20240823	113500	223563907	1944	1944	1944	1944	0
479	20240823	113400	223563907	1944	1944	1944	1944	71
480	20240823	113300	223425883	1944	1944	1944	1944	51
481	20240823	113200	223326739	1944	1944	1944	1944	0
482	20240823	113100	223326739	1944	1944	1944	1944	10
483	20240823	113000	223307299	1944	1944	1944	1944	25
484	20240823	112900	223258699	1944	1944	1944	1944	686
485	20240823	112800	221925115	1941	1941	1941	1941	0
486	20240823	112700	221925115	1941	1942	1942	1941	803
487	20240823	112600	220366490	1944	1944	1944	1944	0
488	20240823	112500	220366490	1944	1944	1944	1944	0
489	20240823	112400	220366490	1944	1944	1944	1944	0
490	20240823	112300	220366490	1944	1944	1944	1944	15
491	20240823	112200	220337330	1944	1944	1944	1944	1
492	20240823	112100	220335386	1942	1942	1942	1942	0
493	20240823	112000	220335386	1942	1942	1942	1942	0
494	20240823	111900	220335386	1942	1942	1942	1942	0
495	20240823	111800	220335386	1942	1944	1944	1942	607
496	20240823	111700	219155408	1944	1944	1944	1944	0
497	20240823	111600	219155408	1944	1944	1944	1944	22
498	20240823	111500	219112640	1950	1950	1950	1950	0
499	20240823	111400	219112640	1950	1950	1950	1950	66
500	20240823	111300	218983940	1950	1950	1950	1950	39
501	20240823	111200	218907890	1956	1956	1956	1956	0
502	20240823	111100	218907890	1956	1956	1956	1956	0
503	20240823	111000	218907890	1956	1956	1956	1956	0
504	20240823	110900	218907890	1956	1951	1956	1951	1025
505	20240823	110800	216904521	1951	1951	1951	1951	0
506	20240823	110700	216904521	1951	1951	1951	1951	0
507	20240823	110600	216904521	1951	1951	1951	1951	1
508	20240823	110500	216902570	1951	1951	1951	1950	306
509	20240823	110400	216305574	1951	1951	1951	1951	263
510	20240823	110300	215792461	1951	1951	1951	1951	1246
511	20240823	110200	213361515	1945	1945	1945	1945	990
512	20240823	110100	211435965	1940	1940	1940	1939	991
513	20240823	110000	209513925	1940	1938	1940	1938	730
514	20240823	105900	208098307	1931	1935	1935	1931	4389
515	20240823	105800	199618907	1936	1938	1938	1936	663
516	20240823	105700	198334726	1937	1937	1937	1937	0
517	20240823	105600	198334726	1937	1937	1937	1937	3
518	20240823	105500	198328915	1938	1938	1938	1938	702
519	20240823	105400	196968439	1937	1937	1937	1937	0
520	20240823	105300	196968439	1937	1937	1937	1937	102
521	20240823	105200	196770865	1939	1940	1940	1938	723
522	20240823	105100	195368955	1940	1940	1940	1940	0
523	20240823	105000	195368955	1940	1940	1940	1940	10
524	20240823	104900	195349555	1939	1939	1939	1939	0
525	20240823	104800	195349555	1939	1940	1940	1939	3027
526	20240823	104700	189480101	1939	1939	1939	1939	0
527	20240823	104600	189480101	1939	1943	1943	1939	885
528	20240823	104500	187762939	1941	1942	1942	1941	910
529	20240823	104400	185996604	1942	1942	1942	1942	100
530	20240823	104300	185802404	1943	1943	1943	1943	6
531	20240823	104200	185790746	1943	1941	1943	1941	470
532	20240823	104100	184878456	1939	1939	1939	1939	300
533	20240823	104000	184296756	1940	1943	1943	1940	7177
534	20240823	103900	170364287	1944	1947	1947	1944	1237
535	20240823	103800	167957578	1947	1945	1947	1945	236
536	20240823	103700	167498540	1945	1947	1947	1945	223
537	20240823	103600	167064459	1946	1947	1947	1946	702
538	20240823	103500	165697853	1947	1947	1947	1947	0
539	20240823	103400	165697853	1947	1947	1947	1947	156
540	20240823	103300	165394121	1947	1946	1947	1946	2173
541	20240823	103200	161165422	1944	1944	1944	1944	0
542	20240823	103100	161165422	1944	1951	1951	1944	4051
543	20240823	103000	153278413	1951	1951	1951	1951	0
544	20240823	102900	153278413	1951	1951	1951	1951	82
545	20240823	102800	153118431	1959	1954	1959	1954	93
546	20240823	102700	152936254	1959	1954	1959	1954	41
547	20240823	102600	152855950	1959	1951	1959	1951	2
548	20240823	102500	152852040	1951	1953	1953	1951	3200
549	20240823	102400	146607123	1953	1954	1954	1953	195
550	20240823	102300	146226286	1954	1954	1954	1954	0
551	20240823	102200	146226286	1954	1956	1956	1954	972
552	20240823	102100	144326865	1956	1959	1959	1956	2294
553	20240823	102000	139839314	1965	1965	1965	1965	10
554	20240823	101900	139819664	1965	1959	1965	1957	2279
555	20240823	101800	135359386	1959	1959	1959	1959	1
556	20240823	101700	135357427	1960	1962	1962	1960	2522
557	20240823	101600	130414087	1974	1974	1974	1974	0
558	20240823	101500	130414087	1974	1974	1974	1974	0
559	20240823	101400	130414087	1974	1974	1974	1974	0
560	20240823	101300	130414087	1974	1960	1974	1958	351
561	20240823	101200	129726379	1974	1971	1974	1959	402
562	20240823	101100	128934046	1975	1966	1975	1965	2115
563	20240823	101000	124775944	1970	1970	1970	1970	0
564	20240823	100900	124775944	1970	1970	1970	1970	100
565	20240823	100800	124578944	1970	1969	1970	1969	773
566	20240823	100700	123056334	1970	1970	1970	1970	0
567	20240823	100600	123056334	1970	1970	1970	1970	0
568	20240823	100500	123056334	1970	1970	1970	1970	0
569	20240823	100400	123056334	1970	1964	1970	1964	682
570	20240823	100300	121714450	1964	1964	1964	1964	0
571	20240823	100200	121714450	1964	1960	1964	1960	626
572	20240823	100100	120487304	1959	1956	1959	1955	1903
573	20240823	100000	116764870	1955	1955	1955	1955	1800
574	20240823	095900	113245870	1958	1959	1959	1958	200
575	20240823	095800	112854170	1959	1959	1959	1959	0
576	20240823	095700	112854170	1959	1959	1959	1959	1
577	20240823	095600	112852211	1959	1958	1959	1958	52
578	20240823	095500	112750381	1959	1959	1959	1959	0
579	20240823	095400	112750381	1959	1959	1959	1959	0
580	20240823	095300	112750381	1959	1959	1959	1959	1
581	20240823	095200	112748422	1959	1959	1959	1959	109
582	20240823	095100	112534891	1962	1962	1962	1962	0
583	20240823	095000	112534891	1962	1959	1962	1959	14
584	20240823	094900	112507450	1959	1952	1959	1952	13
585	20240823	094800	112481994	1959	1954	1959	1954	24
586	20240823	094700	112434991	1959	1957	1959	1957	444
587	20240823	094600	111566081	1957	1957	1957	1957	0
588	20240823	094500	111566081	1957	1957	1957	1957	7
589	20240823	094400	111552382	1957	1957	1957	1957	100
590	20240823	094300	111356682	1957	1957	1957	1957	1
591	20240823	094200	111354725	1944	1945	1945	1944	529
592	20240823	094100	110326003	1945	1951	1951	1945	1606
593	20240823	094000	107201731	1951	1951	1951	1951	303
594	20240823	093900	106610578	1959	1959	1959	1959	11
595	20240823	093800	106589029	1951	1955	1955	1951	2156
596	20240823	093700	102378296	1964	1964	1964	1964	200
597	20240823	093600	101985496	1965	1962	1965	1962	2564
598	20240823	093500	96954328	1966	1962	1966	1962	1431
599	20240823	093400	94146005	1959	1959	1959	1959	400
600	20240823	093300	93362405	1959	1952	1959	1952	1094
601	20240823	093200	91220557	1958	1954	1958	1954	1119
602	20240823	093100	89032713	1955	1955	1955	1955	273
603	20240823	093000	88498998	1951	1945	1955	1945	2694
604	20240823	092900	83240982	1950	1953	1953	1950	21
605	20240823	092800	83200023	1953	1952	1953	1952	71
606	20240823	092700	83061430	1953	1953	1953	1953	30
607	20240823	092600	83002840	1953	1953	1953	1953	32
608	20240823	092500	82940344	1942	1949	1952	1942	1155
609	20240823	092400	80687535	1940	1948	1948	1940	305
610	20240823	092300	80095771	1948	1942	1948	1940	132
611	20240823	092200	79839497	1939	1943	1943	1939	848
612	20240823	092100	78194017	1945	1945	1945	1945	1
613	20240823	092000	78192072	1943	1945	1945	1943	405
614	20240823	091900	77404559	1945	1952	1964	1945	4013
615	20240823	091800	69578923	1955	1967	1967	1955	414
616	20240823	091700	68769419	1967	1970	1970	1967	700
617	20240823	091600	67391319	1970	1970	1970	1970	20
618	20240823	091500	67351919	1973	1955	1974	1955	30
619	20240823	091400	67292736	1951	1967	1975	1951	6002
620	20240823	091300	55556467	1966	1970	1970	1966	672
621	20240823	091200	54234544	1969	1977	1977	1969	1000
622	20240823	091100	52263808	1978	1979	1979	1978	395
623	20240823	091000	51482488	1979	1980	1986	1979	953
624	20240823	090900	49596178	1985	1985	1985	1985	311
625	20240823	090800	48978843	1987	1986	1987	1986	1407
626	20240823	090700	46184531	1987	1988	1988	1985	5151
627	20240823	090600	35957452	1989	1989	1989	1989	7
628	20240823	090500	35943529	1989	1972	1993	1972	7040
629	20240823	090400	22022066	1969	1966	1969	1966	802
630	20240823	090300	20444827	1966	1956	1971	1952	1026
631	20240823	090200	18435817	1952	1960	1960	1950	293
632	20240823	090100	17862437	1978	1978	1978	1978	411
633	20240823	090000	17049479	1979	1950	1979	1950	7148