KissMeData/067000/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	194300	250649188	1955	1955	1955	1955	3696
3	20240809	194200	250649188	1955	1955	1955	1955	0
4	20240809	194100	250649188	1955	1955	1955	1955	0
5	20240809	194000	250649188	1955	1955	1955	1955	0
6	20240809	193900	250649188	1955	1955	1955	1955	0
7	20240809	193800	250649188	1955	1955	1955	1955	0
8	20240809	193700	250649188	1955	1955	1955	1955	0
9	20240809	193600	250649188	1955	1955	1955	1955	0
10	20240809	193500	250649188	1955	1955	1955	1955	0
11	20240809	193400	250649188	1955	1955	1955	1955	0
12	20240809	193300	250649188	1955	1955	1955	1955	0
13	20240809	193200	250649188	1955	1955	1955	1955	0
14	20240809	193100	250649188	1955	1955	1955	1955	0
15	20240809	193000	250649188	1955	1955	1955	1955	0
16	20240809	192900	250649188	1955	1955	1955	1955	0
17	20240809	192800	250649188	1955	1955	1955	1955	0
18	20240809	192700	250649188	1955	1955	1955	1955	0
19	20240809	192600	250649188	1955	1955	1955	1955	0
20	20240809	192500	250649188	1955	1955	1955	1955	0
21	20240809	192400	250649188	1955	1955	1955	1955	0
22	20240809	192300	250649188	1955	1955	1955	1955	0
23	20240809	192200	250649188	1955	1955	1955	1955	0
24	20240809	192100	250649188	1955	1955	1955	1955	0
25	20240809	192000	250649188	1955	1955	1955	1955	0
26	20240809	191900	250649188	1955	1955	1955	1955	0
27	20240809	191800	250649188	1955	1955	1955	1955	0
28	20240809	191700	250649188	1955	1955	1955	1955	0
29	20240809	191600	250649188	1955	1955	1955	1955	0
30	20240809	191500	250649188	1955	1955	1955	1955	0
31	20240809	191400	250649188	1955	1955	1955	1955	0
32	20240809	191300	250649188	1955	1955	1955	1955	3696
33	20240809	191200	250649188	1955	1955	1955	1955	0
34	20240809	191100	250649188	1955	1955	1955	1955	0
35	20240809	191000	250649188	1955	1955	1955	1955	0
36	20240809	190900	250649188	1955	1955	1955	1955	0
37	20240809	190800	250649188	1955	1955	1955	1955	0
38	20240809	190700	250649188	1955	1955	1955	1955	0
39	20240809	190600	250649188	1955	1955	1955	1955	0
40	20240809	190500	250649188	1955	1955	1955	1955	0
41	20240809	190400	250649188	1955	1955	1955	1955	0
42	20240809	190300	250649188	1955	1955	1955	1955	0
43	20240809	190200	250649188	1955	1955	1955	1955	0
44	20240809	190100	250649188	1955	1955	1955	1955	0
45	20240809	190000	250649188	1955	1955	1955	1955	0
46	20240809	185900	250649188	1955	1955	1955	1955	0
47	20240809	185800	250649188	1955	1955	1955	1955	0
48	20240809	185700	250649188	1955	1955	1955	1955	0
49	20240809	185600	250649188	1955	1955	1955	1955	0
50	20240809	185500	250649188	1955	1955	1955	1955	0
51	20240809	185400	250649188	1955	1955	1955	1955	0
52	20240809	185300	250649188	1955	1955	1955	1955	0
53	20240809	185200	250649188	1955	1955	1955	1955	0
54	20240809	185100	250649188	1955	1955	1955	1955	0
55	20240809	185000	250649188	1955	1955	1955	1955	0
56	20240809	184900	250649188	1955	1955	1955	1955	0
57	20240809	184800	250649188	1955	1955	1955	1955	0
58	20240809	184700	250649188	1955	1955	1955	1955	0
59	20240809	184600	250649188	1955	1955	1955	1955	0
60	20240809	184500	250649188	1955	1955	1955	1955	0
61	20240809	184400	250649188	1955	1955	1955	1955	0
62	20240809	184300	250649188	1955	1955	1955	1955	3696
63	20240809	184200	250649188	1955	1955	1955	1955	0
64	20240809	184100	250649188	1955	1955	1955	1955	0
65	20240809	184000	250649188	1955	1955	1955	1955	0
66	20240809	183900	250649188	1955	1955	1955	1955	0
67	20240809	183800	250649188	1955	1955	1955	1955	0
68	20240809	183700	250649188	1955	1955	1955	1955	0
69	20240809	183600	250649188	1955	1955	1955	1955	0
70	20240809	183500	250649188	1955	1955	1955	1955	0
71	20240809	183400	250649188	1955	1955	1955	1955	0
72	20240809	183300	250649188	1955	1955	1955	1955	0
73	20240809	183200	250649188	1955	1955	1955	1955	0
74	20240809	183100	250649188	1955	1955	1955	1955	0
75	20240809	183000	250649188	1955	1955	1955	1955	0
76	20240809	182900	250649188	1955	1955	1955	1955	0
77	20240809	182800	250649188	1955	1955	1955	1955	0
78	20240809	182700	250649188	1955	1955	1955	1955	0
79	20240809	182600	250649188	1955	1955	1955	1955	0
80	20240809	182500	250649188	1955	1955	1955	1955	0
81	20240809	182400	250649188	1955	1955	1955	1955	0
82	20240809	182300	250649188	1955	1955	1955	1955	0
83	20240809	182200	250649188	1955	1955	1955	1955	0
84	20240809	182100	250649188	1955	1955	1955	1955	0
85	20240809	182000	250649188	1955	1955	1955	1955	0
86	20240809	181900	250649188	1955	1955	1955	1955	0
87	20240809	181800	250649188	1955	1955	1955	1955	0
88	20240809	181700	250649188	1955	1955	1955	1955	0
89	20240809	181600	250649188	1955	1955	1955	1955	0
90	20240809	181500	250649188	1955	1955	1955	1955	0
91	20240809	181400	250649188	1955	1955	1955	1955	0
92	20240809	181300	250649188	1955	1955	1955	1955	3696
93	20240809	181200	250649188	1955	1955	1955	1955	0
94	20240809	181100	250649188	1955	1955	1955	1955	0
95	20240809	181000	250649188	1955	1955	1955	1955	0
96	20240809	180900	250649188	1955	1955	1955	1955	0
97	20240809	180800	250649188	1955	1955	1955	1955	0
98	20240809	180700	250649188	1955	1955	1955	1955	0
99	20240809	180600	250649188	1955	1955	1955	1955	0
100	20240809	180500	250649188	1955	1955	1955	1955	0
101	20240809	180400	250649188	1955	1955	1955	1955	0
102	20240809	180300	250649188	1955	1955	1955	1955	0
103	20240809	180200	250649188	1955	1955	1955	1955	0
104	20240809	180100	250649188	1955	1955	1955	1955	0
105	20240809	180000	250649188	1955	1955	1955	1955	0
106	20240809	175900	250649188	1955	1955	1955	1955	0
107	20240809	175800	250649188	1955	1955	1955	1955	0
108	20240809	175700	250649188	1955	1955	1955	1955	0
109	20240809	175600	250649188	1955	1955	1955	1955	0
110	20240809	175500	250649188	1955	1955	1955	1955	0
111	20240809	175400	250649188	1955	1955	1955	1955	0
112	20240809	175300	250649188	1955	1955	1955	1955	0
113	20240809	175200	250649188	1955	1955	1955	1955	0
114	20240809	175100	250649188	1955	1955	1955	1955	0
115	20240809	175000	250649188	1955	1955	1955	1955	0
116	20240809	174900	250649188	1955	1955	1955	1955	0
117	20240809	174800	250649188	1955	1955	1955	1955	0
118	20240809	174700	250649188	1955	1955	1955	1955	0
119	20240809	174600	250649188	1955	1955	1955	1955	0
120	20240809	174500	250649188	1955	1955	1955	1955	0
121	20240809	174400	250649188	1955	1955	1955	1955	0
122	20240809	174300	250649188	1955	1955	1955	1955	3696
123	20240809	174200	250649188	1955	1955	1955	1955	0
124	20240809	174100	250649188	1955	1955	1955	1955	0
125	20240809	174000	250649188	1955	1955	1955	1955	0
126	20240809	173900	250649188	1955	1955	1955	1955	0
127	20240809	173800	250649188	1955	1955	1955	1955	0
128	20240809	173700	250649188	1955	1955	1955	1955	0
129	20240809	173600	250649188	1955	1955	1955	1955	0
130	20240809	173500	250649188	1955	1955	1955	1955	0
131	20240809	173400	250649188	1955	1955	1955	1955	0
132	20240809	173300	250649188	1955	1955	1955	1955	0
133	20240809	173200	250649188	1955	1955	1955	1955	0
134	20240809	173100	250649188	1955	1955	1955	1955	0
135	20240809	173000	250649188	1955	1955	1955	1955	0
136	20240809	172900	250649188	1955	1955	1955	1955	0
137	20240809	172800	250649188	1955	1955	1955	1955	0
138	20240809	172700	250649188	1955	1955	1955	1955	0
139	20240809	172600	250649188	1955	1955	1955	1955	0
140	20240809	172500	250649188	1955	1955	1955	1955	0
141	20240809	172400	250649188	1955	1955	1955	1955	0
142	20240809	172300	250649188	1955	1955	1955	1955	0
143	20240809	172200	250649188	1955	1955	1955	1955	0
144	20240809	172100	250649188	1955	1955	1955	1955	0
145	20240809	172000	250649188	1955	1955	1955	1955	0
146	20240809	171900	250649188	1955	1955	1955	1955	0
147	20240809	171800	250649188	1955	1955	1955	1955	0
148	20240809	171700	250649188	1955	1955	1955	1955	0
149	20240809	171600	250649188	1955	1955	1955	1955	0
150	20240809	171500	250649188	1955	1955	1955	1955	0
151	20240809	171400	250649188	1955	1955	1955	1955	0
152	20240809	171300	250649188	1955	1955	1955	1955	3696
153	20240809	171200	250649188	1955	1955	1955	1955	0
154	20240809	171100	250649188	1955	1955	1955	1955	0
155	20240809	171000	250649188	1955	1955	1955	1955	0
156	20240809	170900	250649188	1955	1955	1955	1955	0
157	20240809	170800	250649188	1955	1955	1955	1955	0
158	20240809	170700	250649188	1955	1955	1955	1955	0
159	20240809	170600	250649188	1955	1955	1955	1955	0
160	20240809	170500	250649188	1955	1955	1955	1955	0
161	20240809	170400	250649188	1955	1955	1955	1955	0
162	20240809	170300	250649188	1955	1955	1955	1955	0
163	20240809	170200	250649188	1955	1955	1955	1955	0
164	20240809	170100	250649188	1955	1955	1955	1955	0
165	20240809	170000	250649188	1955	1955	1955	1955	0
166	20240809	165900	250649188	1955	1955	1955	1955	0
167	20240809	165800	250649188	1955	1955	1955	1955	0
168	20240809	165700	250649188	1955	1955	1955	1955	0
169	20240809	165600	250649188	1955	1955	1955	1955	0
170	20240809	165500	250649188	1955	1955	1955	1955	0
171	20240809	165400	250649188	1955	1955	1955	1955	0
172	20240809	165300	250649188	1955	1955	1955	1955	0
173	20240809	165200	250649188	1955	1955	1955	1955	0
174	20240809	165100	250649188	1955	1955	1955	1955	0
175	20240809	165000	250649188	1955	1955	1955	1955	0
176	20240809	164900	250649188	1955	1955	1955	1955	0
177	20240809	164800	250649188	1955	1955	1955	1955	0
178	20240809	164700	250649188	1955	1955	1955	1955	0
179	20240809	164600	250649188	1955	1955	1955	1955	0
180	20240809	164500	250649188	1955	1955	1955	1955	0
181	20240809	164400	250649188	1955	1955	1955	1955	0
182	20240809	164300	250649188	1955	1955	1955	1955	3696
183	20240809	164200	250649188	1955	1955	1955	1955	0
184	20240809	164100	250649188	1955	1955	1955	1955	0
185	20240809	164000	250649188	1955	1955	1955	1955	0
186	20240809	163900	250649188	1955	1955	1955	1955	0
187	20240809	163800	250649188	1955	1955	1955	1955	0
188	20240809	163700	250649188	1955	1955	1955	1955	0
189	20240809	163600	250649188	1955	1955	1955	1955	0
190	20240809	163500	250649188	1955	1955	1955	1955	0
191	20240809	163400	250649188	1955	1955	1955	1955	0
192	20240809	163300	250649188	1955	1955	1955	1955	0
193	20240809	163200	250649188	1955	1955	1955	1955	0
194	20240809	163100	250649188	1955	1955	1955	1955	0
195	20240809	163000	250649188	1955	1955	1955	1955	0
196	20240809	162900	250649188	1955	1955	1955	1955	0
197	20240809	162800	250649188	1955	1955	1955	1955	0
198	20240809	162700	250649188	1955	1955	1955	1955	0
199	20240809	162600	250649188	1955	1955	1955	1955	0
200	20240809	162500	250649188	1955	1955	1955	1955	0
201	20240809	162400	250649188	1955	1955	1955	1955	0
202	20240809	162300	250649188	1955	1955	1955	1955	0
203	20240809	162200	250649188	1955	1955	1955	1955	0
204	20240809	162100	250649188	1955	1955	1955	1955	0
205	20240809	162000	250649188	1955	1955	1955	1955	0
206	20240809	161900	250649188	1955	1955	1955	1955	0
207	20240809	161800	250649188	1955	1955	1955	1955	0
208	20240809	161700	250649188	1955	1955	1955	1955	0
209	20240809	161600	250649188	1955	1955	1955	1955	0
210	20240809	161500	250649188	1955	1955	1955	1955	0
211	20240809	161400	250649188	1955	1955	1955	1955	0
212	20240809	161300	250649188	1955	1955	1955	1955	3696
213	20240809	161200	250649188	1955	1955	1955	1955	0
214	20240809	161100	250649188	1955	1955	1955	1955	0
215	20240809	161000	250649188	1955	1955	1955	1955	0
216	20240809	160900	250649188	1955	1955	1955	1955	0
217	20240809	160800	250649188	1955	1955	1955	1955	0
218	20240809	160700	250649188	1955	1955	1955	1955	0
219	20240809	160600	250649188	1955	1955	1955	1955	0
220	20240809	160500	250649188	1955	1955	1955	1955	0
221	20240809	160400	250649188	1955	1955	1955	1955	0
222	20240809	160300	250649188	1955	1955	1955	1955	0
223	20240809	160200	250649188	1955	1955	1955	1955	0
224	20240809	160100	250649188	1955	1955	1955	1955	0
225	20240809	160000	250649188	1955	1955	1955	1955	0
226	20240809	155900	250649188	1955	1955	1955	1955	0
227	20240809	155800	250649188	1955	1955	1955	1955	0
228	20240809	155700	250649188	1955	1955	1955	1955	0
229	20240809	155600	250649188	1955	1955	1955	1955	0
230	20240809	155500	250649188	1955	1955	1955	1955	0
231	20240809	155400	250649188	1955	1955	1955	1955	0
232	20240809	155300	250649188	1955	1955	1955	1955	0
233	20240809	155200	250649188	1955	1955	1955	1955	0
234	20240809	155100	250649188	1955	1955	1955	1955	0
235	20240809	155000	250649188	1955	1955	1955	1955	0
236	20240809	154900	250649188	1955	1955	1955	1955	0
237	20240809	154800	250649188	1955	1955	1955	1955	0
238	20240809	154700	250649188	1955	1955	1955	1955	0
239	20240809	154600	250649188	1955	1955	1955	1955	0
240	20240809	154500	250649188	1955	1955	1955	1955	0
241	20240809	154400	250649188	1955	1955	1955	1955	0
242	20240809	154300	250649188	1955	1955	1955	1955	3696
243	20240809	154200	250649188	1955	1955	1955	1955	0
244	20240809	154100	250649188	1955	1955	1955	1955	0
245	20240809	154000	250649188	1955	1955	1955	1955	0
246	20240809	153900	250649188	1955	1955	1955	1955	0
247	20240809	153800	250649188	1955	1955	1955	1955	0
248	20240809	153700	250649188	1955	1955	1955	1955	0
249	20240809	153600	250649188	1955	1955	1955	1955	0
250	20240809	153500	250649188	1955	1955	1955	1955	0
251	20240809	153400	250649188	1955	1955	1955	1955	0
252	20240809	153300	250649188	1955	1955	1955	1955	0
253	20240809	153200	250649188	1955	1955	1955	1955	0
254	20240809	153100	250649188	1955	1955	1955	1955	0
255	20240809	153000	250649188	1955	1955	1955	1955	3696
256	20240809	152900	243423508	1961	1961	1961	1961	0
257	20240809	152800	243423508	1961	1961	1961	1961	0
258	20240809	152700	243423508	1961	1961	1961	1961	0
259	20240809	152600	243423508	1961	1961	1961	1961	0
260	20240809	152500	243423508	1961	1961	1961	1961	0
261	20240809	152400	243423508	1961	1961	1961	1961	0
262	20240809	152300	243423508	1961	1961	1961	1961	0
263	20240809	152200	243423508	1961	1961	1961	1961	0
264	20240809	152100	243423508	1961	1961	1961	1961	0
265	20240809	152000	243423508	1961	1961	1961	1961	0
266	20240809	151900	243423508	1961	1961	1961	1961	5
267	20240809	151800	243413703	1961	1961	1961	1961	131
268	20240809	151700	243156812	1969	1969	1969	1969	0
269	20240809	151600	243156812	1969	1969	1969	1969	0
270	20240809	151500	243156812	1969	1969	1969	1969	1
271	20240809	151400	243154843	1961	1961	1961	1961	50
272	20240809	151300	243056793	1961	1962	1962	1961	20
273	20240809	151200	243017561	1969	1969	1969	1969	0
274	20240809	151100	243017561	1969	1969	1969	1969	57
275	20240809	151000	242905328	1969	1963	1969	1963	9
276	20240809	150900	242887613	1969	1969	1969	1969	173
277	20240809	150800	242546976	1969	1970	1970	1969	530
278	20240809	150700	241502906	1970	1969	1970	1969	500
279	20240809	150600	240518006	1960	1960	1960	1960	125
280	20240809	150500	240273006	1969	1969	1969	1969	0
281	20240809	150400	240273006	1969	1969	1969	1969	0
282	20240809	150300	240273006	1969	1961	1969	1960	710
283	20240809	150200	238880556	1961	1961	1961	1961	0
284	20240809	150100	238880556	1961	1961	1961	1961	0
285	20240809	150000	238880556	1961	1961	1961	1961	0
286	20240809	145900	238880556	1961	1961	1961	1961	0
287	20240809	145800	238880556	1961	1961	1961	1961	1
288	20240809	145700	238878595	1970	1970	1970	1970	0
289	20240809	145600	238878595	1970	1970	1970	1970	1
290	20240809	145500	238876625	1961	1961	1961	1961	1
291	20240809	145400	238874664	1970	1970	1970	1970	0
292	20240809	145300	238874664	1970	1970	1970	1970	0
293	20240809	145200	238874664	1970	1970	1970	1970	4
294	20240809	145100	238866784	1965	1965	1965	1965	0
295	20240809	145000	238866784	1965	1965	1965	1965	0
296	20240809	144900	238866784	1965	1965	1965	1965	0
297	20240809	144800	238866784	1965	1965	1965	1965	0
298	20240809	144700	238866784	1965	1965	1965	1965	0
299	20240809	144600	238866784	1965	1965	1965	1965	0
300	20240809	144500	238866784	1965	1965	1965	1965	5
301	20240809	144400	238856959	1963	1963	1963	1963	0
302	20240809	144300	238856959	1963	1963	1963	1963	0
303	20240809	144200	238856959	1963	1963	1963	1963	0
304	20240809	144100	238856959	1963	1963	1963	1963	0
305	20240809	144000	238856959	1963	1964	1964	1963	144
306	20240809	143900	238574252	1964	1964	1964	1964	40
307	20240809	143800	238495692	1963	1963	1963	1963	0
308	20240809	143700	238495692	1963	1964	1964	1963	550
309	20240809	143600	237415942	1963	1963	1963	1963	0
310	20240809	143500	237415942	1963	1963	1963	1963	0
311	20240809	143400	237415942	1963	1963	1963	1963	0
312	20240809	143300	237415942	1963	1963	1963	1963	0
313	20240809	143200	237415942	1963	1963	1963	1963	0
314	20240809	143100	237415942	1963	1963	1963	1963	0
315	20240809	143000	237415942	1963	1963	1963	1963	0
316	20240809	142900	237415942	1963	1963	1963	1963	0
317	20240809	142800	237415942	1963	1963	1963	1963	0
318	20240809	142700	237415942	1963	1963	1963	1963	50
319	20240809	142600	237317792	1972	1972	1972	1972	0
320	20240809	142500	237317792	1972	1972	1972	1972	0
321	20240809	142400	237317792	1972	1972	1972	1972	2
322	20240809	142300	237313848	1972	1972	1972	1972	0
323	20240809	142200	237313848	1972	1972	1972	1972	70
324	20240809	142100	237175808	1972	1972	1972	1972	30
325	20240809	142000	237116648	1972	1972	1972	1972	0
326	20240809	141900	237116648	1972	1972	1972	1972	0
327	20240809	141800	237116648	1972	1972	1972	1972	0
328	20240809	141700	237116648	1972	1972	1972	1972	500
329	20240809	141600	236130648	1960	1960	1960	1960	0
330	20240809	141500	236130648	1960	1960	1960	1960	4
331	20240809	141400	236122808	1960	1960	1960	1960	0
332	20240809	141300	236122808	1960	1960	1960	1960	357
333	20240809	141200	235423088	1960	1960	1960	1960	196
334	20240809	141100	235038928	1960	1960	1960	1960	0
335	20240809	141000	235038928	1960	1960	1960	1960	0
336	20240809	140900	235038928	1960	1960	1960	1960	56
337	20240809	140800	234929168	1960	1960	1960	1960	0
338	20240809	140700	234929168	1960	1960	1960	1960	0
339	20240809	140600	234929168	1960	1960	1960	1960	0
340	20240809	140500	234929168	1960	1960	1960	1960	0
341	20240809	140400	234929168	1960	1960	1960	1960	0
342	20240809	140300	234929168	1960	1960	1960	1960	0
343	20240809	140200	234929168	1960	1960	1960	1960	0
344	20240809	140100	234929168	1960	1960	1960	1960	0
345	20240809	140000	234929168	1960	1960	1960	1960	0
346	20240809	135900	234929168	1960	1960	1960	1960	0
347	20240809	135800	234929168	1960	1960	1960	1960	60
348	20240809	135700	234811568	1963	1965	1965	1963	624
349	20240809	135600	233586028	1964	1964	1964	1964	0
350	20240809	135500	233586028	1964	1967	1967	1964	5000
351	20240809	135400	223760778	1974	1974	1974	1974	0
352	20240809	135300	223760778	1974	1974	1974	1974	0
353	20240809	135200	223760778	1974	1974	1974	1974	0
354	20240809	135100	223760778	1974	1974	1974	1974	0
355	20240809	135000	223760778	1974	1974	1974	1974	0
356	20240809	134900	223760778	1974	1974	1974	1974	800
357	20240809	134800	222181578	1965	1965	1965	1965	0
358	20240809	134700	222181578	1965	1965	1965	1965	41
359	20240809	134600	222101013	1974	1974	1974	1974	0
360	20240809	134500	222101013	1974	1974	1974	1974	0
361	20240809	134400	222101013	1974	1974	1974	1974	5
362	20240809	134300	222091143	1974	1974	1974	1974	0
363	20240809	134200	222091143	1974	1974	1974	1974	2
364	20240809	134100	222087195	1964	1964	1964	1964	0
365	20240809	134000	222087195	1964	1964	1964	1964	0
366	20240809	133900	222087195	1964	1964	1964	1964	0
367	20240809	133800	222087195	1964	1964	1964	1964	0
368	20240809	133700	222087195	1964	1964	1964	1964	0
369	20240809	133600	222087195	1964	1964	1964	1964	0
370	20240809	133500	222087195	1964	1964	1964	1964	0
371	20240809	133400	222087195	1964	1964	1964	1964	3
372	20240809	133300	222081303	1964	1964	1964	1964	0
373	20240809	133200	222081303	1964	1964	1964	1964	0
374	20240809	133100	222081303	1964	1964	1964	1964	0
375	20240809	133000	222081303	1964	1964	1964	1964	184
376	20240809	132900	221719927	1964	1966	1966	1964	2816
377	20240809	132800	216188006	1966	1966	1966	1966	0
378	20240809	132700	216188006	1966	1966	1966	1966	0
379	20240809	132600	216188006	1966	1966	1966	1966	0
380	20240809	132500	216188006	1966	1966	1966	1966	0
381	20240809	132400	216188006	1966	1966	1966	1966	10
382	20240809	132300	216168346	1966	1966	1966	1966	0
383	20240809	132200	216168346	1966	1968	1968	1966	10
384	20240809	132100	216148684	1974	1974	1974	1974	22
385	20240809	132000	216105256	1974	1974	1974	1974	457
386	20240809	131900	215203138	1974	1974	1974	1974	0
387	20240809	131800	215203138	1974	1974	1974	1974	0
388	20240809	131700	215203138	1974	1974	1974	1974	0
389	20240809	131600	215203138	1974	1974	1974	1974	121
390	20240809	131500	214964284	1974	1974	1974	1974	0
391	20240809	131400	214964284	1974	1974	1974	1974	0
392	20240809	131300	214964284	1974	1974	1974	1974	0
393	20240809	131200	214964284	1974	1974	1974	1974	1
394	20240809	131100	214962310	1965	1965	1965	1965	0
395	20240809	131000	214962310	1965	1965	1965	1965	0
396	20240809	130900	214962310	1965	1965	1965	1965	0
397	20240809	130800	214962310	1965	1965	1965	1965	0
398	20240809	130700	214962310	1965	1965	1965	1965	0
399	20240809	130600	214962310	1965	1965	1965	1965	10
400	20240809	130500	214942660	1965	1967	1968	1965	1700
401	20240809	130400	211600805	1967	1967	1967	1967	100
402	20240809	130300	211404105	1966	1974	1974	1966	491
403	20240809	130200	210438499	1975	1975	1975	1975	0
404	20240809	130100	210438499	1975	1975	1975	1975	0
405	20240809	130000	210438499	1975	1975	1975	1975	1
406	20240809	125900	210436524	1975	1975	1975	1975	1
407	20240809	125800	210434549	1975	1975	1975	1975	0
408	20240809	125700	210434549	1975	1975	1975	1975	0
409	20240809	125600	210434549	1975	1975	1975	1975	0
410	20240809	125500	210434549	1975	1975	1975	1975	0
411	20240809	125400	210434549	1975	1975	1975	1975	0
412	20240809	125300	210434549	1975	1975	1975	1975	0
413	20240809	125200	210434549	1975	1975	1975	1975	0
414	20240809	125100	210434549	1975	1975	1975	1975	0
415	20240809	125000	210434549	1975	1975	1975	1975	0
416	20240809	124900	210434549	1975	1975	1975	1975	0
417	20240809	124800	210434549	1975	1975	1975	1975	0
418	20240809	124700	210434549	1975	1975	1975	1975	0
419	20240809	124600	210434549	1975	1975	1975	1975	1040
420	20240809	124500	208380549	1975	1975	1975	1975	0
421	20240809	124400	208380549	1975	1975	1975	1975	4
422	20240809	124300	208372649	1975	1975	1975	1975	0
423	20240809	124200	208372649	1975	1975	1975	1975	0
424	20240809	124100	208372649	1975	1975	1975	1975	0
425	20240809	124000	208372649	1975	1975	1975	1975	0
426	20240809	123900	208372649	1975	1975	1975	1975	44
427	20240809	123800	208285749	1965	1965	1965	1965	0
428	20240809	123700	208285749	1965	1965	1965	1965	0
429	20240809	123600	208285749	1965	1965	1965	1965	0
430	20240809	123500	208285749	1965	1965	1965	1965	140
431	20240809	123400	208010649	1975	1975	1975	1975	0
432	20240809	123300	208010649	1975	1975	1975	1975	0
433	20240809	123200	208010649	1975	1975	1975	1975	0
434	20240809	123100	208010649	1975	1975	1975	1975	0
435	20240809	123000	208010649	1975	1975	1975	1975	0
436	20240809	122900	208010649	1975	1975	1975	1975	0
437	20240809	122800	208010649	1975	1975	1975	1975	0
438	20240809	122700	208010649	1975	1975	1975	1975	0
439	20240809	122600	208010649	1975	1975	1975	1975	5
440	20240809	122500	208000774	1975	1975	1975	1975	0
441	20240809	122400	208000774	1975	1971	1975	1971	3000
442	20240809	122300	202076359	1971	1971	1971	1971	0
443	20240809	122200	202076359	1971	1971	1971	1971	0
444	20240809	122100	202076359	1971	1971	1971	1971	0
445	20240809	122000	202076359	1971	1971	1971	1971	0
446	20240809	121900	202076359	1971	1971	1971	1971	0
447	20240809	121800	202076359	1971	1959	1971	1959	2
448	20240809	121700	202072429	1971	1971	1971	1971	0
449	20240809	121600	202072429	1971	1971	1971	1971	0
450	20240809	121500	202072429	1971	1959	1971	1959	2
451	20240809	121400	202068499	1972	1972	1972	1972	0
452	20240809	121300	202068499	1972	1972	1972	1972	0
453	20240809	121200	202068499	1972	1972	1972	1972	0
454	20240809	121100	202068499	1972	1972	1972	1972	0
455	20240809	121000	202068499	1972	1972	1972	1972	0
456	20240809	120900	202068499	1972	1972	1972	1972	0
457	20240809	120800	202068499	1972	1972	1972	1972	0
458	20240809	120700	202068499	1972	1972	1972	1972	0
459	20240809	120600	202068499	1972	1972	1972	1972	90
460	20240809	120500	201891019	1972	1972	1972	1972	62
461	20240809	120400	201768755	1954	1962	1962	1954	3068
462	20240809	120300	195765299	1962	1962	1962	1962	0
463	20240809	120200	195765299	1962	1962	1962	1962	0
464	20240809	120100	195765299	1962	1962	1962	1962	0
465	20240809	120000	195765299	1962	1962	1962	1962	0
466	20240809	115900	195765299	1962	1962	1962	1962	0
467	20240809	115800	195765299	1962	1970	1970	1962	1000
468	20240809	115700	193803271	1972	1972	1972	1972	4
469	20240809	115600	193795383	1962	1962	1962	1962	0
470	20240809	115500	193795383	1962	1962	1962	1962	1
471	20240809	115400	193793421	1972	1972	1972	1972	0
472	20240809	115300	193793421	1972	1963	1972	1962	782
473	20240809	115200	192258908	1972	1972	1972	1972	1
474	20240809	115100	192256936	1972	1972	1972	1972	0
475	20240809	115000	192256936	1972	1972	1972	1972	0
476	20240809	114900	192256936	1972	1972	1972	1972	0
477	20240809	114800	192256936	1972	1972	1972	1972	0
478	20240809	114700	192256936	1972	1972	1972	1972	1
479	20240809	114600	192254964	1962	1962	1962	1962	0
480	20240809	114500	192254964	1962	1962	1962	1962	0
481	20240809	114400	192254964	1962	1962	1962	1962	0
482	20240809	114300	192254964	1962	1962	1962	1962	150
483	20240809	114200	191960664	1972	1972	1972	1972	0
484	20240809	114100	191960664	1972	1972	1972	1972	0
485	20240809	114000	191960664	1972	1972	1972	1972	2
486	20240809	113900	191956720	1972	1972	1972	1972	0
487	20240809	113800	191956720	1972	1972	1972	1972	0
488	20240809	113700	191956720	1972	1972	1972	1972	0
489	20240809	113600	191956720	1972	1972	1972	1972	0
490	20240809	113500	191956720	1972	1972	1972	1972	0
491	20240809	113400	191956720	1972	1972	1972	1972	5
492	20240809	113300	191946860	1961	1961	1961	1961	0
493	20240809	113200	191946860	1961	1961	1961	1961	329
494	20240809	113100	191301691	1973	1973	1973	1973	0
495	20240809	113000	191301691	1973	1972	1973	1972	53
496	20240809	112900	191197127	1973	1973	1973	1973	0
497	20240809	112800	191197127	1973	1973	1973	1973	0
498	20240809	112700	191197127	1973	1973	1973	1973	0
499	20240809	112600	191197127	1973	1973	1973	1973	0
500	20240809	112500	191197127	1973	1973	1973	1973	0
501	20240809	112400	191197127	1973	1973	1973	1973	0
502	20240809	112300	191197127	1973	1973	1973	1973	20
503	20240809	112200	191157667	1973	1971	1973	1971	59
504	20240809	112100	191041323	1971	1971	1971	1971	0
505	20240809	112000	191041323	1971	1970	1971	1970	11
506	20240809	111900	191019643	1958	1969	1969	1958	9
507	20240809	111800	191001987	1969	1969	1969	1969	0
508	20240809	111700	191001987	1969	1969	1969	1969	0
509	20240809	111600	191001987	1969	1969	1969	1969	1
510	20240809	111500	191000018	1957	1960	1960	1957	1141
511	20240809	111400	188765462	1957	1957	1957	1957	0
512	20240809	111300	188765462	1957	1957	1957	1957	0
513	20240809	111200	188765462	1957	1957	1957	1957	0
514	20240809	111100	188765462	1957	1957	1957	1957	0
515	20240809	111000	188765462	1957	1972	1972	1957	21
516	20240809	110900	188724335	1972	1972	1972	1972	0
517	20240809	110800	188724335	1972	1972	1972	1972	1
518	20240809	110700	188722363	1955	1955	1955	1955	0
519	20240809	110600	188722363	1955	1955	1955	1955	0
520	20240809	110500	188722363	1955	1963	1963	1955	1400
521	20240809	110400	185979760	1972	1972	1972	1972	0
522	20240809	110300	185979760	1972	1972	1972	1972	0
523	20240809	110200	185979760	1972	1972	1972	1972	300
524	20240809	110100	185388160	1972	1972	1972	1972	0
525	20240809	110000	185388160	1972	1972	1972	1972	0
526	20240809	105900	185388160	1972	1972	1972	1972	5
527	20240809	105800	185378300	1973	1973	1973	1973	0
528	20240809	105700	185378300	1973	1973	1973	1973	0
529	20240809	105600	185378300	1973	1973	1973	1973	143
530	20240809	105500	185096161	1958	1958	1958	1957	601
531	20240809	105400	183919590	1974	1974	1974	1974	0
532	20240809	105300	183919590	1974	1974	1974	1974	0
533	20240809	105200	183919590	1974	1974	1974	1974	0
534	20240809	105100	183919590	1974	1974	1974	1974	390
535	20240809	105000	183149730	1974	1974	1974	1974	1
536	20240809	104900	183147756	1953	1971	1971	1953	4700
537	20240809	104800	173949265	1969	1969	1969	1969	6
538	20240809	104700	173937451	1968	1975	1975	1968	53
539	20240809	104600	173832833	1975	1975	1975	1975	2
540	20240809	104500	173828883	1976	1976	1976	1976	0
541	20240809	104400	173828883	1976	1976	1976	1976	100
542	20240809	104300	173631283	1976	1976	1976	1976	100
543	20240809	104200	173433683	1976	1976	1976	1976	100
544	20240809	104100	173236083	1976	1976	1976	1976	146
545	20240809	104000	172947587	1974	1974	1974	1974	0
546	20240809	103900	172947587	1974	1974	1974	1974	0
547	20240809	103800	172947587	1974	1974	1974	1974	0
548	20240809	103700	172947587	1974	1969	1974	1969	3456
549	20240809	103600	166136697	1969	1969	1969	1969	100
550	20240809	103500	165939797	1969	1969	1969	1969	2
551	20240809	103400	165935859	1969	1969	1969	1969	1
552	20240809	103300	165933890	1969	1969	1969	1969	52
553	20240809	103200	165831502	1969	1969	1969	1969	0
554	20240809	103100	165831502	1969	1969	1969	1969	0
555	20240809	103000	165831502	1969	1969	1969	1969	0
556	20240809	102900	165831502	1969	1970	1970	1969	123
557	20240809	102800	165589314	1969	1969	1969	1969	144
558	20240809	102700	165305778	1969	1969	1969	1969	56
559	20240809	102600	165195514	1969	1969	1969	1969	0
560	20240809	102500	165195514	1969	1969	1969	1969	122
561	20240809	102400	164955296	1969	1969	1969	1969	28
562	20240809	102300	164900164	1966	1966	1966	1966	0
563	20240809	102200	164900164	1966	1966	1966	1966	0
564	20240809	102100	164900164	1966	1966	1966	1966	111
565	20240809	102000	164681938	1962	1962	1962	1962	51
566	20240809	101900	164581876	1958	1958	1958	1958	0
567	20240809	101800	164581876	1958	1958	1958	1958	50
568	20240809	101700	164483976	1958	1958	1958	1958	0
569	20240809	101600	164483976	1958	1958	1958	1958	0
570	20240809	101500	164483976	1958	1958	1958	1958	0
571	20240809	101400	164483976	1958	1971	1971	1957	4000
572	20240809	101300	156646348	1974	1974	1974	1974	0
573	20240809	101200	156646348	1974	1974	1974	1974	0
574	20240809	101100	156646348	1974	1974	1974	1974	1
575	20240809	101000	156644374	1975	1975	1975	1975	142
576	20240809	100900	156363924	1979	1979	1979	1979	301
577	20240809	100800	155768245	1979	1978	1979	1978	3848
578	20240809	100700	148153086	1978	1976	1978	1975	965
579	20240809	100600	146245686	1974	1974	1974	1974	0
580	20240809	100500	146245686	1974	1980	1980	1974	578
581	20240809	100400	145103518	1977	1977	1977	1977	109
582	20240809	100300	144888025	1976	1976	1976	1976	190
583	20240809	100200	144512585	1975	1970	1976	1970	316
584	20240809	100100	143888700	1974	1974	1974	1974	1
585	20240809	100000	143886726	1976	1966	1976	1966	210
586	20240809	095900	143472986	1969	1969	1969	1969	10
587	20240809	095800	143453296	1968	1968	1968	1968	0
588	20240809	095700	143453296	1968	1967	1968	1967	1530
589	20240809	095600	140443417	1966	1966	1966	1966	0
590	20240809	095500	140443417	1966	1964	1966	1964	1027
591	20240809	095400	138425364	1965	1965	1965	1965	167
592	20240809	095300	138097209	1965	1965	1965	1965	0
593	20240809	095200	138097209	1965	1957	1965	1957	53
594	20240809	095100	137993408	1957	1957	1957	1957	7
595	20240809	095000	137979709	1957	1957	1957	1957	30
596	20240809	094900	137920999	1950	1950	1950	1950	0
597	20240809	094800	137920999	1950	1950	1950	1950	0
598	20240809	094700	137920999	1950	1950	1950	1950	0
599	20240809	094600	137920999	1950	1950	1950	1950	0
600	20240809	094500	137920999	1950	1961	1968	1950	10355
601	20240809	094400	117654110	1970	1970	1970	1970	0
602	20240809	094300	117654110	1970	1970	1970	1970	0
603	20240809	094200	117654110	1970	1970	1970	1970	0
604	20240809	094100	117654110	1970	1970	1970	1970	0
605	20240809	094000	117654110	1970	1969	1970	1969	340
606	20240809	093900	116984323	1973	1973	1973	1973	0
607	20240809	093800	116984323	1973	1973	1973	1973	0
608	20240809	093700	116984323	1973	1973	1973	1973	50
609	20240809	093600	116885673	1973	1973	1973	1973	8
610	20240809	093500	116869889	1973	1973	1973	1973	37
611	20240809	093400	116796888	1958	1976	1976	1950	10440
612	20240809	093300	96242565	1983	1982	1983	1982	2
613	20240809	093200	96238600	1983	1982	1983	1982	152
614	20240809	093100	95937334	1981	1980	1981	1980	270
615	20240809	093000	95402634	1980	1980	1980	1980	1
616	20240809	092900	95400654	1980	1980	1980	1980	2
617	20240809	092800	95396694	1980	1974	1980	1974	186
618	20240809	092700	95028924	1974	1974	1975	1974	331
619	20240809	092600	94375484	1975	1975	1975	1975	100
620	20240809	092500	94177984	1980	1972	1980	1972	502
621	20240809	092400	93188032	1983	1983	1983	1983	111
622	20240809	092300	92967919	1983	1982	1983	1982	1146
623	20240809	092200	90695577	1982	1998	1998	1982	3976
624	20240809	092100	82801143	2005	2000	2005	1998	9146
625	20240809	092000	64505977	1997	1982	2000	1982	8041
626	20240809	091900	48479754	1982	1980	1982	1974	2031
627	20240809	091800	44458778	1975	1965	1975	1965	7831
628	20240809	091700	29052812	1965	1965	1965	1965	200
629	20240809	091600	28659812	1965	1965	1965	1965	809
630	20240809	091500	27070127	1965	1965	1965	1965	0
631	20240809	091400	27070127	1965	1965	1965	1965	1
632	20240809	091300	27068162	1960	1955	1960	1955	78
633	20240809	091200	26915422	1955	1955	1960	1955	1056
634	20240809	091100	24845942	1960	1960	1960	1960	950
635	20240809	091000	22983942	1960	1960	1960	1960	0
636	20240809	090900	22983942	1960	1963	1966	1960	430
637	20240809	090800	22140460	1962	1962	1962	1962	112
638	20240809	090700	21920716	1960	1958	1960	1958	2480
639	20240809	090600	17063005	1958	1957	1958	1957	116
640	20240809	090500	16835989	1955	1955	1955	1955	20
641	20240809	090400	16796889	1957	1953	1957	1953	4117
642	20240809	090300	8752219	1953	1940	1955	1940	345
643	20240809	090200	8081972	1940	1923	1940	1922	106
644	20240809	090100	7878109	1919	1935	1935	1919	2999
645	20240809	090000	2122980	1930	1914	1930	1914	1109