KissMeData/168330/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	202600	185533756	1937	1937	1937	1937	357
3	20240805	202500	185533756	1937	1937	1937	1937	0
4	20240805	202400	185533756	1937	1937	1937	1937	0
5	20240805	202300	185533756	1937	1937	1937	1937	0
6	20240805	202200	185533756	1937	1937	1937	1937	0
7	20240805	202100	185533756	1937	1937	1937	1937	0
8	20240805	202000	185533756	1937	1937	1937	1937	0
9	20240805	201900	185533756	1937	1937	1937	1937	0
10	20240805	201800	185533756	1937	1937	1937	1937	0
11	20240805	201700	185533756	1937	1937	1937	1937	0
12	20240805	201600	185533756	1937	1937	1937	1937	0
13	20240805	201500	185533756	1937	1937	1937	1937	0
14	20240805	201400	185533756	1937	1937	1937	1937	0
15	20240805	201300	185533756	1937	1937	1937	1937	0
16	20240805	201200	185533756	1937	1937	1937	1937	0
17	20240805	201100	185533756	1937	1937	1937	1937	0
18	20240805	201000	185533756	1937	1937	1937	1937	0
19	20240805	200900	185533756	1937	1937	1937	1937	0
20	20240805	200800	185533756	1937	1937	1937	1937	0
21	20240805	200700	185533756	1937	1937	1937	1937	0
22	20240805	200600	185533756	1937	1937	1937	1937	0
23	20240805	200500	185533756	1937	1937	1937	1937	0
24	20240805	200400	185533756	1937	1937	1937	1937	0
25	20240805	200300	185533756	1937	1937	1937	1937	0
26	20240805	200200	185533756	1937	1937	1937	1937	0
27	20240805	200100	185533756	1937	1937	1937	1937	0
28	20240805	200000	185533756	1937	1937	1937	1937	0
29	20240805	195900	185533756	1937	1937	1937	1937	0
30	20240805	195800	185533756	1937	1937	1937	1937	0
31	20240805	195700	185533756	1937	1937	1937	1937	0
32	20240805	195600	185533756	1937	1937	1937	1937	357
33	20240805	195500	185533756	1937	1937	1937	1937	0
34	20240805	195400	185533756	1937	1937	1937	1937	0
35	20240805	195300	185533756	1937	1937	1937	1937	0
36	20240805	195200	185533756	1937	1937	1937	1937	0
37	20240805	195100	185533756	1937	1937	1937	1937	0
38	20240805	195000	185533756	1937	1937	1937	1937	0
39	20240805	194900	185533756	1937	1937	1937	1937	0
40	20240805	194800	185533756	1937	1937	1937	1937	0
41	20240805	194700	185533756	1937	1937	1937	1937	0
42	20240805	194600	185533756	1937	1937	1937	1937	0
43	20240805	194500	185533756	1937	1937	1937	1937	0
44	20240805	194400	185533756	1937	1937	1937	1937	0
45	20240805	194300	185533756	1937	1937	1937	1937	0
46	20240805	194200	185533756	1937	1937	1937	1937	0
47	20240805	194100	185533756	1937	1937	1937	1937	0
48	20240805	194000	185533756	1937	1937	1937	1937	0
49	20240805	193900	185533756	1937	1937	1937	1937	0
50	20240805	193800	185533756	1937	1937	1937	1937	0
51	20240805	193700	185533756	1937	1937	1937	1937	0
52	20240805	193600	185533756	1937	1937	1937	1937	0
53	20240805	193500	185533756	1937	1937	1937	1937	0
54	20240805	193400	185533756	1937	1937	1937	1937	0
55	20240805	193300	185533756	1937	1937	1937	1937	0
56	20240805	193200	185533756	1937	1937	1937	1937	0
57	20240805	193100	185533756	1937	1937	1937	1937	0
58	20240805	193000	185533756	1937	1937	1937	1937	0
59	20240805	192900	185533756	1937	1937	1937	1937	0
60	20240805	192800	185533756	1937	1937	1937	1937	0
61	20240805	192700	185533756	1937	1937	1937	1937	0
62	20240805	192600	185533756	1937	1937	1937	1937	357
63	20240805	192500	185533756	1937	1937	1937	1937	0
64	20240805	192400	185533756	1937	1937	1937	1937	0
65	20240805	192300	185533756	1937	1937	1937	1937	0
66	20240805	192200	185533756	1937	1937	1937	1937	0
67	20240805	192100	185533756	1937	1937	1937	1937	0
68	20240805	192000	185533756	1937	1937	1937	1937	0
69	20240805	191900	185533756	1937	1937	1937	1937	0
70	20240805	191800	185533756	1937	1937	1937	1937	0
71	20240805	191700	185533756	1937	1937	1937	1937	0
72	20240805	191600	185533756	1937	1937	1937	1937	0
73	20240805	191500	185533756	1937	1937	1937	1937	0
74	20240805	191400	185533756	1937	1937	1937	1937	0
75	20240805	191300	185533756	1937	1937	1937	1937	0
76	20240805	191200	185533756	1937	1937	1937	1937	0
77	20240805	191100	185533756	1937	1937	1937	1937	0
78	20240805	191000	185533756	1937	1937	1937	1937	0
79	20240805	190900	185533756	1937	1937	1937	1937	0
80	20240805	190800	185533756	1937	1937	1937	1937	0
81	20240805	190700	185533756	1937	1937	1937	1937	0
82	20240805	190600	185533756	1937	1937	1937	1937	0
83	20240805	190500	185533756	1937	1937	1937	1937	0
84	20240805	190400	185533756	1937	1937	1937	1937	0
85	20240805	190300	185533756	1937	1937	1937	1937	0
86	20240805	190200	185533756	1937	1937	1937	1937	0
87	20240805	190100	185533756	1937	1937	1937	1937	0
88	20240805	190000	185533756	1937	1937	1937	1937	0
89	20240805	185900	185533756	1937	1937	1937	1937	0
90	20240805	185800	185533756	1937	1937	1937	1937	0
91	20240805	185700	185533756	1937	1937	1937	1937	0
92	20240805	185600	185533756	1937	1937	1937	1937	357
93	20240805	185500	185533756	1937	1937	1937	1937	0
94	20240805	185400	185533756	1937	1937	1937	1937	0
95	20240805	185300	185533756	1937	1937	1937	1937	0
96	20240805	185200	185533756	1937	1937	1937	1937	0
97	20240805	185100	185533756	1937	1937	1937	1937	0
98	20240805	185000	185533756	1937	1937	1937	1937	0
99	20240805	184900	185533756	1937	1937	1937	1937	0
100	20240805	184800	185533756	1937	1937	1937	1937	0
101	20240805	184700	185533756	1937	1937	1937	1937	0
102	20240805	184600	185533756	1937	1937	1937	1937	0
103	20240805	184500	185533756	1937	1937	1937	1937	0
104	20240805	184400	185533756	1937	1937	1937	1937	0
105	20240805	184300	185533756	1937	1937	1937	1937	0
106	20240805	184200	185533756	1937	1937	1937	1937	0
107	20240805	184100	185533756	1937	1937	1937	1937	0
108	20240805	184000	185533756	1937	1937	1937	1937	0
109	20240805	183900	185533756	1937	1937	1937	1937	0
110	20240805	183800	185533756	1937	1937	1937	1937	0
111	20240805	183700	185533756	1937	1937	1937	1937	0
112	20240805	183600	185533756	1937	1937	1937	1937	0
113	20240805	183500	185533756	1937	1937	1937	1937	0
114	20240805	183400	185533756	1937	1937	1937	1937	0
115	20240805	183300	185533756	1937	1937	1937	1937	0
116	20240805	183200	185533756	1937	1937	1937	1937	0
117	20240805	183100	185533756	1937	1937	1937	1937	0
118	20240805	183000	185533756	1937	1937	1937	1937	0
119	20240805	182900	185533756	1937	1937	1937	1937	0
120	20240805	182800	185533756	1937	1937	1937	1937	0
121	20240805	182700	185533756	1937	1937	1937	1937	0
122	20240805	182600	185533756	1937	1937	1937	1937	357
123	20240805	182500	185533756	1937	1937	1937	1937	0
124	20240805	182400	185533756	1937	1937	1937	1937	0
125	20240805	182300	185533756	1937	1937	1937	1937	0
126	20240805	182200	185533756	1937	1937	1937	1937	0
127	20240805	182100	185533756	1937	1937	1937	1937	0
128	20240805	182000	185533756	1937	1937	1937	1937	0
129	20240805	181900	185533756	1937	1937	1937	1937	0
130	20240805	181800	185533756	1937	1937	1937	1937	0
131	20240805	181700	185533756	1937	1937	1937	1937	0
132	20240805	181600	185533756	1937	1937	1937	1937	0
133	20240805	181500	185533756	1937	1937	1937	1937	0
134	20240805	181400	185533756	1937	1937	1937	1937	0
135	20240805	181300	185533756	1937	1937	1937	1937	0
136	20240805	181200	185533756	1937	1937	1937	1937	0
137	20240805	181100	185533756	1937	1937	1937	1937	0
138	20240805	181000	185533756	1937	1937	1937	1937	0
139	20240805	180900	185533756	1937	1937	1937	1937	0
140	20240805	180800	185533756	1937	1937	1937	1937	0
141	20240805	180700	185533756	1937	1937	1937	1937	0
142	20240805	180600	185533756	1937	1937	1937	1937	0
143	20240805	180500	185533756	1937	1937	1937	1937	0
144	20240805	180400	185533756	1937	1937	1937	1937	0
145	20240805	180300	185533756	1937	1937	1937	1937	0
146	20240805	180200	185533756	1937	1937	1937	1937	0
147	20240805	180100	185533756	1937	1937	1937	1937	0
148	20240805	180000	185533756	1937	1937	1937	1937	0
149	20240805	175900	185533756	1937	1937	1937	1937	0
150	20240805	175800	185533756	1937	1937	1937	1937	0
151	20240805	175700	185533756	1937	1937	1937	1937	0
152	20240805	175600	185533756	1937	1937	1937	1937	357
153	20240805	175500	185533756	1937	1937	1937	1937	0
154	20240805	175400	185533756	1937	1937	1937	1937	0
155	20240805	175300	185533756	1937	1937	1937	1937	0
156	20240805	175200	185533756	1937	1937	1937	1937	0
157	20240805	175100	185533756	1937	1937	1937	1937	0
158	20240805	175000	185533756	1937	1937	1937	1937	0
159	20240805	174900	185533756	1937	1937	1937	1937	0
160	20240805	174800	185533756	1937	1937	1937	1937	0
161	20240805	174700	185533756	1937	1937	1937	1937	0
162	20240805	174600	185533756	1937	1937	1937	1937	0
163	20240805	174500	185533756	1937	1937	1937	1937	0
164	20240805	174400	185533756	1937	1937	1937	1937	0
165	20240805	174300	185533756	1937	1937	1937	1937	0
166	20240805	174200	185533756	1937	1937	1937	1937	0
167	20240805	174100	185533756	1937	1937	1937	1937	0
168	20240805	174000	185533756	1937	1937	1937	1937	0
169	20240805	173900	185533756	1937	1937	1937	1937	0
170	20240805	173800	185533756	1937	1937	1937	1937	0
171	20240805	173700	185533756	1937	1937	1937	1937	0
172	20240805	173600	185533756	1937	1937	1937	1937	0
173	20240805	173500	185533756	1937	1937	1937	1937	0
174	20240805	173400	185533756	1937	1937	1937	1937	0
175	20240805	173300	185533756	1937	1937	1937	1937	0
176	20240805	173200	185533756	1937	1937	1937	1937	0
177	20240805	173100	185533756	1937	1937	1937	1937	0
178	20240805	173000	185533756	1937	1937	1937	1937	0
179	20240805	172900	185533756	1937	1937	1937	1937	0
180	20240805	172800	185533756	1937	1937	1937	1937	0
181	20240805	172700	185533756	1937	1937	1937	1937	0
182	20240805	172600	185533756	1937	1937	1937	1937	357
183	20240805	172500	185533756	1937	1937	1937	1937	0
184	20240805	172400	185533756	1937	1937	1937	1937	0
185	20240805	172300	185533756	1937	1937	1937	1937	0
186	20240805	172200	185533756	1937	1937	1937	1937	0
187	20240805	172100	185533756	1937	1937	1937	1937	0
188	20240805	172000	185533756	1937	1937	1937	1937	0
189	20240805	171900	185533756	1937	1937	1937	1937	0
190	20240805	171800	185533756	1937	1937	1937	1937	0
191	20240805	171700	185533756	1937	1937	1937	1937	0
192	20240805	171600	185533756	1937	1937	1937	1937	0
193	20240805	171500	185533756	1937	1937	1937	1937	0
194	20240805	171400	185533756	1937	1937	1937	1937	0
195	20240805	171300	185533756	1937	1937	1937	1937	0
196	20240805	171200	185533756	1937	1937	1937	1937	0
197	20240805	171100	185533756	1937	1937	1937	1937	0
198	20240805	171000	185533756	1937	1937	1937	1937	0
199	20240805	170900	185533756	1937	1937	1937	1937	0
200	20240805	170800	185533756	1937	1937	1937	1937	0
201	20240805	170700	185533756	1937	1937	1937	1937	0
202	20240805	170600	185533756	1937	1937	1937	1937	0
203	20240805	170500	185533756	1937	1937	1937	1937	0
204	20240805	170400	185533756	1937	1937	1937	1937	0
205	20240805	170300	185533756	1937	1937	1937	1937	0
206	20240805	170200	185533756	1937	1937	1937	1937	0
207	20240805	170100	185533756	1937	1937	1937	1937	0
208	20240805	170000	185533756	1937	1937	1937	1937	0
209	20240805	165900	185533756	1937	1937	1937	1937	0
210	20240805	165800	185533756	1937	1937	1937	1937	0
211	20240805	165700	185533756	1937	1937	1937	1937	0
212	20240805	165600	185533756	1937	1937	1937	1937	357
213	20240805	165500	185533756	1937	1937	1937	1937	0
214	20240805	165400	185533756	1937	1937	1937	1937	0
215	20240805	165300	185533756	1937	1937	1937	1937	0
216	20240805	165200	185533756	1937	1937	1937	1937	0
217	20240805	165100	185533756	1937	1937	1937	1937	0
218	20240805	165000	185533756	1937	1937	1937	1937	0
219	20240805	164900	185533756	1937	1937	1937	1937	0
220	20240805	164800	185533756	1937	1937	1937	1937	0
221	20240805	164700	185533756	1937	1937	1937	1937	0
222	20240805	164600	185533756	1937	1937	1937	1937	0
223	20240805	164500	185533756	1937	1937	1937	1937	0
224	20240805	164400	185533756	1937	1937	1937	1937	0
225	20240805	164300	185533756	1937	1937	1937	1937	0
226	20240805	164200	185533756	1937	1937	1937	1937	0
227	20240805	164100	185533756	1937	1937	1937	1937	0
228	20240805	164000	185533756	1937	1937	1937	1937	0
229	20240805	163900	185533756	1937	1937	1937	1937	0
230	20240805	163800	185533756	1937	1937	1937	1937	0
231	20240805	163700	185533756	1937	1937	1937	1937	0
232	20240805	163600	185533756	1937	1937	1937	1937	0
233	20240805	163500	185533756	1937	1937	1937	1937	0
234	20240805	163400	185533756	1937	1937	1937	1937	0
235	20240805	163300	185533756	1937	1937	1937	1937	0
236	20240805	163200	185533756	1937	1937	1937	1937	0
237	20240805	163100	185533756	1937	1937	1937	1937	0
238	20240805	163000	185533756	1937	1937	1937	1937	0
239	20240805	162900	185533756	1937	1937	1937	1937	0
240	20240805	162800	185533756	1937	1937	1937	1937	0
241	20240805	162700	185533756	1937	1937	1937	1937	0
242	20240805	162600	185533756	1937	1937	1937	1937	357
243	20240805	162500	185533756	1937	1937	1937	1937	0
244	20240805	162400	185533756	1937	1937	1937	1937	0
245	20240805	162300	185533756	1937	1937	1937	1937	0
246	20240805	162200	185533756	1937	1937	1937	1937	0
247	20240805	162100	185533756	1937	1937	1937	1937	0
248	20240805	162000	185533756	1937	1937	1937	1937	0
249	20240805	161900	185533756	1937	1937	1937	1937	0
250	20240805	161800	185533756	1937	1937	1937	1937	0
251	20240805	161700	185533756	1937	1937	1937	1937	0
252	20240805	161600	185533756	1937	1937	1937	1937	0
253	20240805	161500	185533756	1937	1937	1937	1937	0
254	20240805	161400	185533756	1937	1937	1937	1937	0
255	20240805	161300	185533756	1937	1937	1937	1937	0
256	20240805	161200	185533756	1937	1937	1937	1937	0
257	20240805	161100	185533756	1937	1937	1937	1937	0
258	20240805	161000	185533756	1937	1937	1937	1937	0
259	20240805	160900	185533756	1937	1937	1937	1937	0
260	20240805	160800	185533756	1937	1937	1937	1937	0
261	20240805	160700	185533756	1937	1937	1937	1937	0
262	20240805	160600	185533756	1937	1937	1937	1937	0
263	20240805	160500	185533756	1937	1937	1937	1937	0
264	20240805	160400	185533756	1937	1937	1937	1937	0
265	20240805	160300	185533756	1937	1937	1937	1937	0
266	20240805	160200	185533756	1937	1937	1937	1937	0
267	20240805	160100	185533756	1937	1937	1937	1937	0
268	20240805	160000	185533756	1937	1937	1937	1937	0
269	20240805	155900	185533756	1937	1937	1937	1937	0
270	20240805	155800	185533756	1937	1937	1937	1937	0
271	20240805	155700	185533756	1937	1937	1937	1937	0
272	20240805	155600	185533756	1937	1937	1937	1937	357
273	20240805	155500	185533756	1937	1937	1937	1937	0
274	20240805	155400	185533756	1937	1937	1937	1937	0
275	20240805	155300	185533756	1937	1937	1937	1937	0
276	20240805	155200	185533756	1937	1937	1937	1937	0
277	20240805	155100	185533756	1937	1937	1937	1937	0
278	20240805	155000	185533756	1937	1937	1937	1937	0
279	20240805	154900	185533756	1937	1937	1937	1937	0
280	20240805	154800	185533756	1937	1937	1937	1937	0
281	20240805	154700	185533756	1937	1937	1937	1937	0
282	20240805	154600	185533756	1937	1937	1937	1937	0
283	20240805	154500	185533756	1937	1937	1937	1937	0
284	20240805	154400	185533756	1937	1937	1937	1937	0
285	20240805	154300	185533756	1937	1937	1937	1937	0
286	20240805	154200	185533756	1937	1937	1937	1937	0
287	20240805	154100	185533756	1937	1937	1937	1937	0
288	20240805	154000	185533756	1937	1937	1937	1937	0
289	20240805	153900	185533756	1937	1937	1937	1937	0
290	20240805	153800	185533756	1937	1937	1937	1937	0
291	20240805	153700	185533756	1937	1937	1937	1937	0
292	20240805	153600	185533756	1937	1937	1937	1937	0
293	20240805	153500	185533756	1937	1937	1937	1937	0
294	20240805	153400	185533756	1937	1937	1937	1937	0
295	20240805	153300	185533756	1937	1937	1937	1937	0
296	20240805	153200	185533756	1937	1937	1937	1937	0
297	20240805	153100	185533756	1937	1937	1937	1937	0
298	20240805	153000	185533756	1937	1937	1937	1937	357
299	20240805	152900	184842247	1886	1886	1886	1886	0
300	20240805	152800	184842247	1886	1886	1886	1886	0
301	20240805	152700	184842247	1886	1886	1886	1886	0
302	20240805	152600	184842247	1886	1886	1886	1886	0
303	20240805	152500	184842247	1886	1886	1886	1886	0
304	20240805	152400	184842247	1886	1886	1886	1886	0
305	20240805	152300	184842247	1886	1886	1886	1886	0
306	20240805	152200	184842247	1886	1886	1886	1886	0
307	20240805	152100	184842247	1886	1886	1886	1886	0
308	20240805	152000	184842247	1886	1886	1886	1886	0
309	20240805	151900	184842247	1886	1936	1937	1886	1012
310	20240805	151800	182882625	1935	1935	1935	1935	16
311	20240805	151700	182851665	1935	1935	1935	1935	1
312	20240805	151600	182849730	1904	1885	1904	1885	13
313	20240805	151500	182825178	1884	1884	1884	1884	0
314	20240805	151400	182825178	1884	1884	1884	1884	0
315	20240805	151300	182825178	1884	1886	1886	1884	1269
316	20240805	151200	180433032	1886	1886	1886	1886	9
317	20240805	151100	180416058	1886	1886	1886	1886	235
318	20240805	151000	179972848	1884	1886	1886	1884	412
319	20240805	150900	179196036	1886	1886	1886	1886	0
320	20240805	150800	179196036	1886	1886	1886	1886	3
321	20240805	150700	179190378	1887	1887	1887	1887	40
322	20240805	150600	179114898	1937	1937	1937	1937	0
323	20240805	150500	179114898	1937	1937	1937	1937	0
324	20240805	150400	179114898	1937	1937	1937	1937	0
325	20240805	150300	179114898	1937	1915	1937	1915	54
326	20240805	150200	179010369	1892	1892	1892	1892	0
327	20240805	150100	179010369	1892	1892	1892	1892	0
328	20240805	150000	179010369	1892	1892	1892	1892	2143
329	20240805	145900	174955813	1881	1881	1881	1881	10
330	20240805	145800	174937003	1893	1895	1895	1893	1256
331	20240805	145700	172557774	1895	1903	1903	1895	2560
332	20240805	145600	167695048	1903	1903	1903	1903	0
333	20240805	145500	167695048	1903	1904	1904	1903	1000
334	20240805	145400	165791643	1904	1904	1904	1904	2
335	20240805	145300	165787835	1904	1904	1904	1904	46
336	20240805	145200	165700251	1916	1905	1916	1904	499
337	20240805	145100	164746274	1905	1907	1907	1905	321
338	20240805	145000	164134738	1908	1910	1910	1908	2633
339	20240805	144900	159105734	1911	1911	1911	1911	0
340	20240805	144800	159105734	1911	1913	1913	1911	130
341	20240805	144700	158857294	1914	1916	1916	1914	810
342	20240805	144600	157306284	1916	1916	1916	1916	170
343	20240805	144500	156980564	1931	1918	1931	1918	40
344	20240805	144400	156903831	1918	1918	1918	1918	0
345	20240805	144300	156903831	1918	1918	1918	1918	8
346	20240805	144200	156888487	1918	1923	1923	1918	12
347	20240805	144100	156865421	1923	1923	1923	1923	0
348	20240805	144000	156865421	1923	1916	1923	1916	4834
349	20240805	143900	147603267	1923	1923	1923	1923	0
350	20240805	143800	147603267	1923	1923	1923	1916	367
351	20240805	143700	146899633	1923	1923	1923	1923	52
352	20240805	143600	146799637	1929	1929	1929	1929	0
353	20240805	143500	146799637	1929	1929	1929	1929	26
354	20240805	143400	146749483	1929	1929	1929	1929	1
355	20240805	143300	146747554	1931	1931	1931	1931	0
356	20240805	143200	146747554	1931	1920	1931	1920	2
357	20240805	143100	146743703	1919	1919	1919	1919	1
358	20240805	143000	146741784	1918	1918	1918	1918	0
359	20240805	142900	146741784	1918	1918	1918	1918	0
360	20240805	142800	146741784	1918	1918	1918	1918	0
361	20240805	142700	146741784	1918	1921	1921	1918	3906
362	20240805	142600	139244224	1920	1920	1920	1920	148
363	20240805	142500	138960064	1937	1937	1937	1937	0
364	20240805	142400	138960064	1937	1937	1937	1937	0
365	20240805	142300	138960064	1937	1937	1937	1937	0
366	20240805	142200	138960064	1937	1937	1937	1937	0
367	20240805	142100	138960064	1937	1937	1937	1937	0
368	20240805	142000	138960064	1937	1937	1937	1937	0
369	20240805	141900	138960064	1937	1937	1937	1937	0
370	20240805	141800	138960064	1937	1937	1937	1937	0
371	20240805	141700	138960064	1937	1937	1937	1937	0
372	20240805	141600	138960064	1937	1937	1937	1937	0
373	20240805	141500	138960064	1937	1937	1937	1937	0
374	20240805	141400	138960064	1937	1937	1937	1937	0
375	20240805	141300	138960064	1937	1937	1937	1937	0
376	20240805	141200	138960064	1937	1937	1937	1937	0
377	20240805	141100	138960064	1937	1937	1937	1937	0
378	20240805	141000	138960064	1937	1937	1937	1937	0
379	20240805	140900	138960064	1937	1937	1937	1937	0
380	20240805	140800	138960064	1937	1937	1937	1937	0
381	20240805	140700	138960064	1937	1937	1937	1937	0
382	20240805	140600	138960064	1937	1937	1937	1937	0
383	20240805	140500	138960064	1937	1937	1937	1937	0
384	20240805	140400	138960064	1937	1937	1937	1937	0
385	20240805	140300	138960064	1937	1937	1937	1937	0
386	20240805	140200	138960064	1937	1937	1937	1937	0
387	20240805	140100	138960064	1937	1937	1937	1937	0
388	20240805	140000	138960064	1937	1937	1937	1937	0
389	20240805	135900	138960064	1937	1937	1937	1937	0
390	20240805	135800	138960064	1937	1937	1937	1937	0
391	20240805	135700	138960064	1937	1937	1937	1937	0
392	20240805	135600	138960064	1937	1937	1937	1937	0
393	20240805	135500	138960064	1937	1933	1937	1933	52
394	20240805	135400	138859344	1937	1937	1937	1937	0
395	20240805	135300	138859344	1937	1937	1937	1937	1
396	20240805	135200	138857407	1917	1917	1917	1917	0
397	20240805	135100	138857407	1917	1917	1917	1917	0
398	20240805	135000	138857407	1917	1917	1917	1917	0
399	20240805	134900	138857407	1917	1917	1917	1917	0
400	20240805	134800	138857407	1917	1917	1917	1917	0
401	20240805	134700	138857407	1917	1917	1917	1917	1
402	20240805	134600	138855490	1922	1924	1924	1915	171
403	20240805	134500	138526960	1923	1923	1923	1923	0
404	20240805	134400	138526960	1923	1930	1930	1921	287
405	20240805	134300	137975054	1940	1940	1940	1940	0
406	20240805	134200	137975054	1940	1943	1943	1940	422
407	20240805	134100	137155653	1948	1948	1948	1948	0
408	20240805	134000	137155653	1948	1951	1951	1948	1691
409	20240805	133900	133857715	1951	1951	1951	1951	0
410	20240805	133800	133857715	1951	1951	1951	1951	0
411	20240805	133700	133857715	1951	1951	1951	1951	140
412	20240805	133600	133584575	1953	1956	1956	1953	2012
413	20240805	133500	129651114	1956	1960	1960	1956	202
414	20240805	133400	129255198	1960	1960	1960	1960	0
415	20240805	133300	129255198	1960	1960	1960	1960	0
416	20240805	133200	129255198	1960	1960	1960	1960	0
417	20240805	133100	129255198	1960	1960	1960	1960	0
418	20240805	133000	129255198	1960	1960	1960	1960	1
419	20240805	132900	129253238	1960	1960	1960	1960	1
420	20240805	132800	129251278	1960	1960	1960	1960	620
421	20240805	132700	128036078	1962	1960	1962	1960	17
422	20240805	132600	128002726	1960	1962	1962	1960	491
423	20240805	132500	127039915	1962	1962	1962	1962	0
424	20240805	132400	127039915	1962	1962	1962	1962	0
425	20240805	132300	127039915	1962	1962	1978	1962	106
426	20240805	132200	126830421	1961	1961	1961	1961	0
427	20240805	132100	126830421	1961	1961	1961	1961	1
428	20240805	132000	126828460	1961	1961	1961	1961	1
429	20240805	131900	126826499	1961	1961	1961	1961	508
430	20240805	131800	125830311	1961	1961	1961	1961	794
431	20240805	131700	124273277	1961	1962	1962	1961	503
432	20240805	131600	123286392	1962	1962	1962	1962	1
433	20240805	131500	123284430	1962	1962	1962	1962	1
434	20240805	131400	123282468	1961	1963	1963	1961	56
435	20240805	131300	123172562	1963	1963	1963	1963	0
436	20240805	131200	123172562	1963	1963	1963	1963	0
437	20240805	131100	123172562	1963	1963	1963	1963	0
438	20240805	131000	123172562	1963	1963	1963	1963	1
439	20240805	130900	123170599	1963	1963	1963	1963	0
440	20240805	130800	123170599	1963	1963	1963	1963	0
441	20240805	130700	123170599	1963	1963	1963	1963	0
442	20240805	130600	123170599	1963	1963	1963	1963	59
443	20240805	130500	123054782	1961	1961	1961	1961	1
444	20240805	130400	123052821	1961	1961	1961	1961	1
445	20240805	130300	123050860	1961	1962	1962	1961	5341
446	20240805	130200	112576139	1961	1961	1961	1961	0
447	20240805	130100	112576139	1961	1961	1961	1961	0
448	20240805	130000	112576139	1961	1961	1961	1961	0
449	20240805	125900	112576139	1961	1961	1961	1961	0
450	20240805	125800	112576139	1961	1961	1961	1961	0
451	20240805	125700	112576139	1961	1961	1961	1961	0
452	20240805	125600	112576139	1961	1961	1961	1961	0
453	20240805	125500	112576139	1961	1961	1961	1961	0
454	20240805	125400	112576139	1961	1961	1961	1961	0
455	20240805	125300	112576139	1961	1961	1961	1961	0
456	20240805	125200	112576139	1961	1961	1961	1961	1
457	20240805	125100	112574178	1961	1961	1961	1961	1
458	20240805	125000	112572217	1961	1961	1961	1961	51
459	20240805	124900	112472206	1961	1961	1961	1961	1
460	20240805	124800	112470245	1961	1961	1961	1961	50
461	20240805	124700	112372195	1963	1963	1963	1963	1
462	20240805	124600	112370232	1963	1961	1963	1961	152
463	20240805	124500	112071858	1961	1961	1961	1961	1501
464	20240805	124400	109128397	1961	1961	1961	1961	0
465	20240805	124300	109128397	1961	1961	1961	1961	0
466	20240805	124200	109128397	1961	1961	1961	1961	0
467	20240805	124100	109128397	1961	1961	1961	1961	0
468	20240805	124000	109128397	1961	1961	1961	1961	1
469	20240805	123900	109126436	1961	1961	1961	1961	1
470	20240805	123800	109124475	1961	1961	1961	1961	101
471	20240805	123700	108926414	1962	1961	1962	1961	613
472	20240805	123600	107723709	1961	1961	1961	1961	24
473	20240805	123500	107676645	1963	1963	1963	1963	0
474	20240805	123400	107676645	1963	1963	1963	1963	0
475	20240805	123300	107676645	1963	1963	1963	1963	4
476	20240805	123200	107668793	1963	1963	1963	1963	0
477	20240805	123100	107668793	1963	1963	1963	1963	0
478	20240805	123000	107668793	1963	1963	1963	1963	0
479	20240805	122900	107668793	1963	1963	1963	1963	1
480	20240805	122800	107666830	1961	1961	1961	1961	0
481	20240805	122700	107666830	1961	1961	1961	1961	1
482	20240805	122600	107664869	1961	1970	1970	1961	3
483	20240805	122500	107658977	1965	1969	1969	1964	57
484	20240805	122400	107546957	1964	1964	1966	1964	6
485	20240805	122300	107535166	1961	1961	1971	1960	7751
486	20240805	122200	92330848	1961	1961	1961	1961	0
487	20240805	122100	92330848	1961	1963	1963	1961	1000
488	20240805	122000	90368975	1964	1967	1967	1963	1002
489	20240805	121900	88400088	1967	1967	1967	1967	0
490	20240805	121800	88400088	1967	1967	1967	1967	0
491	20240805	121700	88400088	1967	1967	1967	1967	0
492	20240805	121600	88400088	1967	1967	1967	1967	0
493	20240805	121500	88400088	1967	1967	1967	1967	0
494	20240805	121400	88400088	1967	1967	1967	1967	0
495	20240805	121300	88400088	1967	1967	1967	1967	1
496	20240805	121200	88398121	1967	1967	1967	1967	3
497	20240805	121100	88392220	1977	1969	1977	1969	484
498	20240805	121000	87435367	1977	1977	1977	1977	0
499	20240805	120900	87435367	1977	1977	1977	1977	0
500	20240805	120800	87435367	1977	1977	1977	1977	0
501	20240805	120700	87435367	1977	1970	1977	1970	55
502	20240805	120600	87326681	1966	1966	1966	1966	0
503	20240805	120500	87326681	1966	1966	1966	1966	0
504	20240805	120400	87326681	1966	1966	1966	1966	0
505	20240805	120300	87326681	1966	1966	1966	1966	0
506	20240805	120200	87326681	1966	1966	1966	1966	0
507	20240805	120100	87326681	1966	1966	1966	1966	0
508	20240805	120000	87326681	1966	1966	1966	1966	0
509	20240805	115900	87326681	1966	1966	1966	1966	0
510	20240805	115800	87326681	1966	1966	1966	1966	0
511	20240805	115700	87326681	1966	1966	1966	1966	0
512	20240805	115600	87326681	1966	1966	1966	1966	0
513	20240805	115500	87326681	1966	1966	1966	1966	0
514	20240805	115400	87326681	1966	1966	1966	1966	0
515	20240805	115300	87326681	1966	1966	1966	1966	0
516	20240805	115200	87326681	1966	1966	1966	1966	0
517	20240805	115100	87326681	1966	1966	1966	1966	0
518	20240805	115000	87326681	1966	1966	1966	1966	0
519	20240805	114900	87326681	1966	1966	1966	1966	0
520	20240805	114800	87326681	1966	1966	1966	1966	0
521	20240805	114700	87326681	1966	1966	1966	1966	0
522	20240805	114600	87326681	1966	1967	1967	1966	2017
523	20240805	114500	83360200	1967	1967	1967	1967	1
524	20240805	114400	83358233	1966	1966	1966	1966	1
525	20240805	114300	83356267	1967	1967	1967	1967	50
526	20240805	114200	83257917	1971	1971	1971	1971	20
527	20240805	114100	83218497	1978	1978	1978	1978	0
528	20240805	114000	83218497	1978	1978	1978	1978	0
529	20240805	113900	83218497	1978	1978	1978	1978	0
530	20240805	113800	83218497	1978	1978	1978	1978	0
531	20240805	113700	83218497	1978	1978	1978	1978	0
532	20240805	113600	83218497	1978	1978	1978	1978	0
533	20240805	113500	83218497	1978	1977	1978	1977	1547
534	20240805	113400	80158614	1977	1977	1977	1977	0
535	20240805	113300	80158614	1977	1977	1977	1977	0
536	20240805	113200	80158614	1977	1971	1977	1971	3
537	20240805	113100	80152694	1977	1973	1978	1973	10
538	20240805	113000	80132930	1978	1973	1978	1973	2
539	20240805	112900	80128979	1979	1965	1979	1965	3
540	20240805	112800	80123070	1980	1964	1980	1964	3
541	20240805	112700	80117158	1963	1962	1963	1962	923
542	20240805	112600	78305310	1961	1961	1961	1961	0
543	20240805	112500	78305310	1961	1961	1961	1961	0
544	20240805	112400	78305310	1961	1961	1961	1961	0
545	20240805	112300	78305310	1961	1961	1961	1961	1
546	20240805	112200	78303349	1961	1961	1961	1961	1
547	20240805	112100	78301388	1963	1960	1963	1960	124
548	20240805	112000	78057995	1961	1963	1963	1961	1225
549	20240805	111900	75654578	1963	1963	1963	1963	0
550	20240805	111800	75654578	1963	1964	1964	1963	152
551	20240805	111700	75356193	1966	1966	1966	1966	0
552	20240805	111600	75356193	1966	1966	1966	1966	0
553	20240805	111500	75356193	1966	1966	1966	1966	42
554	20240805	111400	75273621	1964	1964	1964	1964	1
555	20240805	111300	75271657	1980	1980	1980	1980	0
556	20240805	111200	75271657	1980	1962	1980	1962	150
557	20240805	111100	74974824	1962	1962	1962	1962	1
558	20240805	111000	74972862	1961	1961	1961	1961	101
559	20240805	110900	74774801	1961	1961	1961	1961	71
560	20240805	110800	74635570	1963	1961	1963	1960	6015
561	20240805	110700	62844188	1961	1961	1961	1961	1
562	20240805	110600	62842227	1961	1966	1966	1961	2188
563	20240805	110500	58543388	1966	1968	1968	1966	109
564	20240805	110400	58328894	1965	1965	1965	1965	0
565	20240805	110300	58328894	1965	1966	1966	1965	200
566	20240805	110200	57935857	1965	1965	1965	1965	0
567	20240805	110100	57935857	1965	1965	1965	1965	0
568	20240805	110000	57935857	1965	1965	1965	1965	0
569	20240805	105900	57935857	1965	1965	1965	1965	0
570	20240805	105800	57935857	1965	1965	1965	1965	0
571	20240805	105700	57935857	1965	1965	1965	1965	0
572	20240805	105600	57935857	1965	1965	1965	1965	0
573	20240805	105500	57935857	1965	1965	1965	1965	294
574	20240805	105400	57358147	1965	1965	1965	1965	0
575	20240805	105300	57358147	1965	1965	1965	1965	1
576	20240805	105200	57356182	1963	1963	1963	1963	1
577	20240805	105100	57354219	1961	1961	1961	1961	0
578	20240805	105000	57354219	1961	1961	1961	1961	0
579	20240805	104900	57354219	1961	1961	1961	1961	0
580	20240805	104800	57354219	1961	1961	1961	1961	0
581	20240805	104700	57354219	1961	1961	1961	1961	0
582	20240805	104600	57354219	1961	1961	1961	1961	0
583	20240805	104500	57354219	1961	1962	1962	1961	2
584	20240805	104400	57350296	1964	1963	1964	1963	373
585	20240805	104300	56617764	1963	1968	1968	1963	1183
586	20240805	104200	54290968	1980	1980	1980	1980	0
587	20240805	104100	54290968	1980	1980	1980	1980	100
588	20240805	104000	54092968	1980	1980	1980	1980	0
589	20240805	103900	54092968	1980	1980	1980	1980	0
590	20240805	103800	54092968	1980	1980	1980	1980	0
591	20240805	103700	54092968	1980	1980	1980	1980	0
592	20240805	103600	54092968	1980	1970	1980	1970	252
593	20240805	103500	53594528	1967	1967	1967	1967	0
594	20240805	103400	53594528	1967	1971	1971	1967	986
595	20240805	103300	51652724	1971	1971	1971	1971	0
596	20240805	103200	51652724	1971	1971	1971	1971	0
597	20240805	103100	51652724	1971	1971	1971	1971	1
598	20240805	103000	51650753	1971	1971	1971	1971	0
599	20240805	102900	51650753	1971	1971	1971	1971	0
600	20240805	102800	51650753	1971	1971	1971	1971	3
601	20240805	102700	51644840	1970	1970	1970	1970	1
602	20240805	102600	51642870	1974	1972	1974	1970	1001
603	20240805	102500	49670839	1980	1980	1980	1980	0
604	20240805	102400	49670839	1980	1979	1980	1979	26
605	20240805	102300	49619360	1975	1975	1975	1975	510
606	20240805	102200	48612110	1972	1980	1980	1972	2601
607	20240805	102100	43477138	1985	1985	1985	1985	0
608	20240805	102000	43477138	1985	1985	1985	1985	523
609	20240805	101900	42438983	1986	1987	1987	1986	309
610	20240805	101800	41825272	1987	1982	1987	1982	2
611	20240805	101700	41821303	1980	1976	1980	1976	479
612	20240805	101600	40874155	1974	1974	1974	1974	0
613	20240805	101500	40874155	1974	1974	1974	1974	0
614	20240805	101400	40874155	1974	1974	1974	1974	0
615	20240805	101300	40874155	1974	1974	1974	1974	1
616	20240805	101200	40872181	1973	1973	1973	1973	1
617	20240805	101100	40870208	1980	1980	1980	1980	52
618	20240805	101000	40767248	1974	1975	1975	1974	208
619	20240805	100900	40356450	1975	1975	1975	1975	0
620	20240805	100800	40356450	1975	1975	1975	1975	0
621	20240805	100700	40356450	1975	1980	1980	1975	1142
622	20240805	100600	38099813	1977	1980	1980	1977	556
623	20240805	100500	36999098	1980	1983	1983	1980	1453
624	20240805	100400	34119789	1998	1998	1998	1998	1
625	20240805	100300	34117791	1985	1985	1985	1985	0
626	20240805	100200	34117791	1985	1985	1985	1985	0
627	20240805	100100	34117791	1985	1985	1985	1985	1
628	20240805	100000	34115806	1984	1984	1984	1984	0
629	20240805	095900	34115806	1984	1984	1984	1984	1
630	20240805	095800	34113822	1982	1982	1982	1982	361
631	20240805	095700	33398320	1981	1983	1983	1981	1000
632	20240805	095600	31416795	1983	1983	1983	1983	0
633	20240805	095500	31416795	1983	1983	1983	1983	1
634	20240805	095400	31414812	1987	1987	1987	1987	542
635	20240805	095300	30337858	1987	1987	1987	1985	600
636	20240805	095200	29146708	1988	1991	1991	1988	501
637	20240805	095100	28150039	1990	1990	1990	1990	70
638	20240805	095000	28010739	1990	2000	2000	1990	5033
639	20240805	094900	17951970	2005	2005	2005	2005	0
640	20240805	094800	17951970	2005	2005	2005	2005	0
641	20240805	094700	17951970	2005	2005	2005	2005	0
642	20240805	094600	17951970	2005	2005	2005	2005	0
643	20240805	094500	17951970	2005	2005	2005	2005	48
644	20240805	094400	17855730	2005	2005	2005	2005	2
645	20240805	094300	17851720	2000	2000	2000	2000	0
646	20240805	094200	17851720	2000	2000	2000	2000	52
647	20240805	094100	17747720	2000	2000	2000	2000	0
648	20240805	094000	17747720	2000	2000	2000	2000	0
649	20240805	093900	17747720	2000	2000	2000	2000	0
650	20240805	093800	17747720	2000	2005	2005	2000	400
651	20240805	093700	16947570	2010	2010	2010	2010	0
652	20240805	093600	16947570	2010	2010	2010	2010	509
653	20240805	093500	15924480	2010	2010	2010	2010	552
654	20240805	093400	14814960	2005	2005	2005	2005	0
655	20240805	093300	14814960	2005	2005	2005	2005	0
656	20240805	093200	14814960	2005	2005	2005	2005	109
657	20240805	093100	14596415	2005	2005	2005	2005	0
658	20240805	093000	14596415	2005	2005	2005	2005	0
659	20240805	092900	14596415	2005	2005	2005	2005	213
660	20240805	092800	14169350	2015	2015	2015	2015	0
661	20240805	092700	14169350	2015	2015	2015	2015	100
662	20240805	092600	13967850	2005	2005	2005	2005	529
663	20240805	092500	12907205	2005	2005	2005	2005	52
664	20240805	092400	12802945	2000	2000	2000	2000	0
665	20240805	092300	12802945	2000	2000	2000	2000	1009
666	20240805	092200	10784945	2000	2020	2020	2000	1000
667	20240805	092100	8779440	2030	2030	2030	2030	50
668	20240805	092000	8677940	2040	2040	2040	2040	0
669	20240805	091900	8677940	2040	2040	2040	2040	0
670	20240805	091800	8677940	2040	2040	2040	2040	0
671	20240805	091700	8677940	2040	2040	2040	2040	0
672	20240805	091600	8677940	2040	2040	2040	2040	1
673	20240805	091500	8675900	2020	2020	2020	2020	0
674	20240805	091400	8675900	2020	2020	2020	2020	162
675	20240805	091300	8348660	2015	2015	2015	2015	0
676	20240805	091200	8348660	2015	2015	2015	2015	1
677	20240805	091100	8346645	2015	2010	2015	2010	33
678	20240805	091000	8280190	2010	2005	2010	2005	609
679	20240805	090900	7058485	2005	2005	2005	2005	0
680	20240805	090800	7058485	2005	2005	2005	2005	0
681	20240805	090700	7058485	2005	2005	2005	2000	1711
682	20240805	090600	3635620	2005	2010	2010	2005	216
683	20240805	090500	3201665	2010	2015	2015	2010	286
684	20240805	090400	2626650	2020	2040	2040	2020	831
685	20240805	090300	947160	2035	2055	2055	2035	31
686	20240805	090200	884055	2040	2055	2055	2040	161
687	20240805	090100	555600	2045	2045	2045	2045	30
688	20240805	090000	494250	2050	2065	2065	2050	240