KissMeData/098660/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	200300	28295091	1925	1925	1925	1925	93
3	20240801	200200	28295091	1925	1925	1925	1925	0
4	20240801	200100	28295091	1925	1925	1925	1925	0
5	20240801	200000	28295091	1925	1925	1925	1925	0
6	20240801	195900	28295091	1925	1925	1925	1925	0
7	20240801	195800	28295091	1925	1925	1925	1925	0
8	20240801	195700	28295091	1925	1925	1925	1925	0
9	20240801	195600	28295091	1925	1925	1925	1925	0
10	20240801	195500	28295091	1925	1925	1925	1925	0
11	20240801	195400	28295091	1925	1925	1925	1925	0
12	20240801	195300	28295091	1925	1925	1925	1925	0
13	20240801	195200	28295091	1925	1925	1925	1925	0
14	20240801	195100	28295091	1925	1925	1925	1925	0
15	20240801	195000	28295091	1925	1925	1925	1925	0
16	20240801	194900	28295091	1925	1925	1925	1925	0
17	20240801	194800	28295091	1925	1925	1925	1925	0
18	20240801	194700	28295091	1925	1925	1925	1925	0
19	20240801	194600	28295091	1925	1925	1925	1925	0
20	20240801	194500	28295091	1925	1925	1925	1925	0
21	20240801	194400	28295091	1925	1925	1925	1925	0
22	20240801	194300	28295091	1925	1925	1925	1925	0
23	20240801	194200	28295091	1925	1925	1925	1925	0
24	20240801	194100	28295091	1925	1925	1925	1925	0
25	20240801	194000	28295091	1925	1925	1925	1925	0
26	20240801	193900	28295091	1925	1925	1925	1925	0
27	20240801	193800	28295091	1925	1925	1925	1925	0
28	20240801	193700	28295091	1925	1925	1925	1925	0
29	20240801	193600	28295091	1925	1925	1925	1925	0
30	20240801	193500	28295091	1925	1925	1925	1925	0
31	20240801	193400	28295091	1925	1925	1925	1925	0
32	20240801	193300	28295091	1925	1925	1925	1925	93
33	20240801	193200	28295091	1925	1925	1925	1925	0
34	20240801	193100	28295091	1925	1925	1925	1925	0
35	20240801	193000	28295091	1925	1925	1925	1925	0
36	20240801	192900	28295091	1925	1925	1925	1925	0
37	20240801	192800	28295091	1925	1925	1925	1925	0
38	20240801	192700	28295091	1925	1925	1925	1925	0
39	20240801	192600	28295091	1925	1925	1925	1925	0
40	20240801	192500	28295091	1925	1925	1925	1925	0
41	20240801	192400	28295091	1925	1925	1925	1925	0
42	20240801	192300	28295091	1925	1925	1925	1925	0
43	20240801	192200	28295091	1925	1925	1925	1925	0
44	20240801	192100	28295091	1925	1925	1925	1925	0
45	20240801	192000	28295091	1925	1925	1925	1925	0
46	20240801	191900	28295091	1925	1925	1925	1925	0
47	20240801	191800	28295091	1925	1925	1925	1925	0
48	20240801	191700	28295091	1925	1925	1925	1925	0
49	20240801	191600	28295091	1925	1925	1925	1925	0
50	20240801	191500	28295091	1925	1925	1925	1925	0
51	20240801	191400	28295091	1925	1925	1925	1925	0
52	20240801	191300	28295091	1925	1925	1925	1925	0
53	20240801	191200	28295091	1925	1925	1925	1925	0
54	20240801	191100	28295091	1925	1925	1925	1925	0
55	20240801	191000	28295091	1925	1925	1925	1925	0
56	20240801	190900	28295091	1925	1925	1925	1925	0
57	20240801	190800	28295091	1925	1925	1925	1925	0
58	20240801	190700	28295091	1925	1925	1925	1925	0
59	20240801	190600	28295091	1925	1925	1925	1925	0
60	20240801	190500	28295091	1925	1925	1925	1925	0
61	20240801	190400	28295091	1925	1925	1925	1925	0
62	20240801	190300	28295091	1925	1925	1925	1925	93
63	20240801	190200	28295091	1925	1925	1925	1925	0
64	20240801	190100	28295091	1925	1925	1925	1925	0
65	20240801	190000	28295091	1925	1925	1925	1925	0
66	20240801	185900	28295091	1925	1925	1925	1925	0
67	20240801	185800	28295091	1925	1925	1925	1925	0
68	20240801	185700	28295091	1925	1925	1925	1925	0
69	20240801	185600	28295091	1925	1925	1925	1925	0
70	20240801	185500	28295091	1925	1925	1925	1925	0
71	20240801	185400	28295091	1925	1925	1925	1925	0
72	20240801	185300	28295091	1925	1925	1925	1925	0
73	20240801	185200	28295091	1925	1925	1925	1925	0
74	20240801	185100	28295091	1925	1925	1925	1925	0
75	20240801	185000	28295091	1925	1925	1925	1925	0
76	20240801	184900	28295091	1925	1925	1925	1925	0
77	20240801	184800	28295091	1925	1925	1925	1925	0
78	20240801	184700	28295091	1925	1925	1925	1925	0
79	20240801	184600	28295091	1925	1925	1925	1925	0
80	20240801	184500	28295091	1925	1925	1925	1925	0
81	20240801	184400	28295091	1925	1925	1925	1925	0
82	20240801	184300	28295091	1925	1925	1925	1925	0
83	20240801	184200	28295091	1925	1925	1925	1925	0
84	20240801	184100	28295091	1925	1925	1925	1925	0
85	20240801	184000	28295091	1925	1925	1925	1925	0
86	20240801	183900	28295091	1925	1925	1925	1925	0
87	20240801	183800	28295091	1925	1925	1925	1925	0
88	20240801	183700	28295091	1925	1925	1925	1925	0
89	20240801	183600	28295091	1925	1925	1925	1925	0
90	20240801	183500	28295091	1925	1925	1925	1925	0
91	20240801	183400	28295091	1925	1925	1925	1925	0
92	20240801	183300	28295091	1925	1925	1925	1925	93
93	20240801	183200	28295091	1925	1925	1925	1925	0
94	20240801	183100	28295091	1925	1925	1925	1925	0
95	20240801	183000	28295091	1925	1925	1925	1925	0
96	20240801	182900	28295091	1925	1925	1925	1925	0
97	20240801	182800	28295091	1925	1925	1925	1925	0
98	20240801	182700	28295091	1925	1925	1925	1925	0
99	20240801	182600	28295091	1925	1925	1925	1925	0
100	20240801	182500	28295091	1925	1925	1925	1925	0
101	20240801	182400	28295091	1925	1925	1925	1925	0
102	20240801	182300	28295091	1925	1925	1925	1925	0
103	20240801	182200	28295091	1925	1925	1925	1925	0
104	20240801	182100	28295091	1925	1925	1925	1925	0
105	20240801	182000	28295091	1925	1925	1925	1925	0
106	20240801	181900	28295091	1925	1925	1925	1925	0
107	20240801	181800	28295091	1925	1925	1925	1925	0
108	20240801	181700	28295091	1925	1925	1925	1925	0
109	20240801	181600	28295091	1925	1925	1925	1925	0
110	20240801	181500	28295091	1925	1925	1925	1925	0
111	20240801	181400	28295091	1925	1925	1925	1925	0
112	20240801	181300	28295091	1925	1925	1925	1925	0
113	20240801	181200	28295091	1925	1925	1925	1925	0
114	20240801	181100	28295091	1925	1925	1925	1925	0
115	20240801	181000	28295091	1925	1925	1925	1925	0
116	20240801	180900	28295091	1925	1925	1925	1925	0
117	20240801	180800	28295091	1925	1925	1925	1925	0
118	20240801	180700	28295091	1925	1925	1925	1925	0
119	20240801	180600	28295091	1925	1925	1925	1925	0
120	20240801	180500	28295091	1925	1925	1925	1925	0
121	20240801	180400	28295091	1925	1925	1925	1925	0
122	20240801	180300	28295091	1925	1925	1925	1925	93
123	20240801	180200	28295091	1925	1925	1925	1925	0
124	20240801	180100	28295091	1925	1925	1925	1925	0
125	20240801	180000	28295091	1925	1925	1925	1925	0
126	20240801	175900	28295091	1925	1925	1925	1925	0
127	20240801	175800	28295091	1925	1925	1925	1925	0
128	20240801	175700	28295091	1925	1925	1925	1925	0
129	20240801	175600	28295091	1925	1925	1925	1925	0
130	20240801	175500	28295091	1925	1925	1925	1925	0
131	20240801	175400	28295091	1925	1925	1925	1925	0
132	20240801	175300	28295091	1925	1925	1925	1925	0
133	20240801	175200	28295091	1925	1925	1925	1925	0
134	20240801	175100	28295091	1925	1925	1925	1925	0
135	20240801	175000	28295091	1925	1925	1925	1925	0
136	20240801	174900	28295091	1925	1925	1925	1925	0
137	20240801	174800	28295091	1925	1925	1925	1925	0
138	20240801	174700	28295091	1925	1925	1925	1925	0
139	20240801	174600	28295091	1925	1925	1925	1925	0
140	20240801	174500	28295091	1925	1925	1925	1925	0
141	20240801	174400	28295091	1925	1925	1925	1925	0
142	20240801	174300	28295091	1925	1925	1925	1925	0
143	20240801	174200	28295091	1925	1925	1925	1925	0
144	20240801	174100	28295091	1925	1925	1925	1925	0
145	20240801	174000	28295091	1925	1925	1925	1925	0
146	20240801	173900	28295091	1925	1925	1925	1925	0
147	20240801	173800	28295091	1925	1925	1925	1925	0
148	20240801	173700	28295091	1925	1925	1925	1925	0
149	20240801	173600	28295091	1925	1925	1925	1925	0
150	20240801	173500	28295091	1925	1925	1925	1925	0
151	20240801	173400	28295091	1925	1925	1925	1925	0
152	20240801	173300	28295091	1925	1925	1925	1925	93
153	20240801	173200	28295091	1925	1925	1925	1925	0
154	20240801	173100	28295091	1925	1925	1925	1925	0
155	20240801	173000	28295091	1925	1925	1925	1925	0
156	20240801	172900	28295091	1925	1925	1925	1925	0
157	20240801	172800	28295091	1925	1925	1925	1925	0
158	20240801	172700	28295091	1925	1925	1925	1925	0
159	20240801	172600	28295091	1925	1925	1925	1925	0
160	20240801	172500	28295091	1925	1925	1925	1925	0
161	20240801	172400	28295091	1925	1925	1925	1925	0
162	20240801	172300	28295091	1925	1925	1925	1925	0
163	20240801	172200	28295091	1925	1925	1925	1925	0
164	20240801	172100	28295091	1925	1925	1925	1925	0
165	20240801	172000	28295091	1925	1925	1925	1925	0
166	20240801	171900	28295091	1925	1925	1925	1925	0
167	20240801	171800	28295091	1925	1925	1925	1925	0
168	20240801	171700	28295091	1925	1925	1925	1925	0
169	20240801	171600	28295091	1925	1925	1925	1925	0
170	20240801	171500	28295091	1925	1925	1925	1925	0
171	20240801	171400	28295091	1925	1925	1925	1925	0
172	20240801	171300	28295091	1925	1925	1925	1925	0
173	20240801	171200	28295091	1925	1925	1925	1925	0
174	20240801	171100	28295091	1925	1925	1925	1925	0
175	20240801	171000	28295091	1925	1925	1925	1925	0
176	20240801	170900	28295091	1925	1925	1925	1925	0
177	20240801	170800	28295091	1925	1925	1925	1925	0
178	20240801	170700	28295091	1925	1925	1925	1925	0
179	20240801	170600	28295091	1925	1925	1925	1925	0
180	20240801	170500	28295091	1925	1925	1925	1925	0
181	20240801	170400	28295091	1925	1925	1925	1925	0
182	20240801	170300	28295091	1925	1925	1925	1925	93
183	20240801	170200	28295091	1925	1925	1925	1925	0
184	20240801	170100	28295091	1925	1925	1925	1925	0
185	20240801	170000	28295091	1925	1925	1925	1925	0
186	20240801	165900	28295091	1925	1925	1925	1925	0
187	20240801	165800	28295091	1925	1925	1925	1925	0
188	20240801	165700	28295091	1925	1925	1925	1925	0
189	20240801	165600	28295091	1925	1925	1925	1925	0
190	20240801	165500	28295091	1925	1925	1925	1925	0
191	20240801	165400	28295091	1925	1925	1925	1925	0
192	20240801	165300	28295091	1925	1925	1925	1925	0
193	20240801	165200	28295091	1925	1925	1925	1925	0
194	20240801	165100	28295091	1925	1925	1925	1925	0
195	20240801	165000	28295091	1925	1925	1925	1925	0
196	20240801	164900	28295091	1925	1925	1925	1925	0
197	20240801	164800	28295091	1925	1925	1925	1925	0
198	20240801	164700	28295091	1925	1925	1925	1925	0
199	20240801	164600	28295091	1925	1925	1925	1925	0
200	20240801	164500	28295091	1925	1925	1925	1925	0
201	20240801	164400	28295091	1925	1925	1925	1925	0
202	20240801	164300	28295091	1925	1925	1925	1925	0
203	20240801	164200	28295091	1925	1925	1925	1925	0
204	20240801	164100	28295091	1925	1925	1925	1925	0
205	20240801	164000	28295091	1925	1925	1925	1925	0
206	20240801	163900	28295091	1925	1925	1925	1925	0
207	20240801	163800	28295091	1925	1925	1925	1925	0
208	20240801	163700	28295091	1925	1925	1925	1925	0
209	20240801	163600	28295091	1925	1925	1925	1925	0
210	20240801	163500	28295091	1925	1925	1925	1925	0
211	20240801	163400	28295091	1925	1925	1925	1925	0
212	20240801	163300	28295091	1925	1925	1925	1925	93
213	20240801	163200	28295091	1925	1925	1925	1925	0
214	20240801	163100	28295091	1925	1925	1925	1925	0
215	20240801	163000	28295091	1925	1925	1925	1925	0
216	20240801	162900	28295091	1925	1925	1925	1925	0
217	20240801	162800	28295091	1925	1925	1925	1925	0
218	20240801	162700	28295091	1925	1925	1925	1925	0
219	20240801	162600	28295091	1925	1925	1925	1925	0
220	20240801	162500	28295091	1925	1925	1925	1925	0
221	20240801	162400	28295091	1925	1925	1925	1925	0
222	20240801	162300	28295091	1925	1925	1925	1925	0
223	20240801	162200	28295091	1925	1925	1925	1925	0
224	20240801	162100	28295091	1925	1925	1925	1925	0
225	20240801	162000	28295091	1925	1925	1925	1925	0
226	20240801	161900	28295091	1925	1925	1925	1925	0
227	20240801	161800	28295091	1925	1925	1925	1925	0
228	20240801	161700	28295091	1925	1925	1925	1925	0
229	20240801	161600	28295091	1925	1925	1925	1925	0
230	20240801	161500	28295091	1925	1925	1925	1925	0
231	20240801	161400	28295091	1925	1925	1925	1925	0
232	20240801	161300	28295091	1925	1925	1925	1925	0
233	20240801	161200	28295091	1925	1925	1925	1925	0
234	20240801	161100	28295091	1925	1925	1925	1925	0
235	20240801	161000	28295091	1925	1925	1925	1925	0
236	20240801	160900	28295091	1925	1925	1925	1925	0
237	20240801	160800	28295091	1925	1925	1925	1925	0
238	20240801	160700	28295091	1925	1925	1925	1925	0
239	20240801	160600	28295091	1925	1925	1925	1925	0
240	20240801	160500	28295091	1925	1925	1925	1925	0
241	20240801	160400	28295091	1925	1925	1925	1925	0
242	20240801	160300	28295091	1925	1925	1925	1925	93
243	20240801	160200	28295091	1925	1925	1925	1925	0
244	20240801	160100	28295091	1925	1925	1925	1925	0
245	20240801	160000	28295091	1925	1925	1925	1925	0
246	20240801	155900	28295091	1925	1925	1925	1925	0
247	20240801	155800	28295091	1925	1925	1925	1925	0
248	20240801	155700	28295091	1925	1925	1925	1925	0
249	20240801	155600	28295091	1925	1925	1925	1925	0
250	20240801	155500	28295091	1925	1925	1925	1925	0
251	20240801	155400	28295091	1925	1925	1925	1925	0
252	20240801	155300	28295091	1925	1925	1925	1925	0
253	20240801	155200	28295091	1925	1925	1925	1925	0
254	20240801	155100	28295091	1925	1925	1925	1925	0
255	20240801	155000	28295091	1925	1925	1925	1925	0
256	20240801	154900	28295091	1925	1925	1925	1925	0
257	20240801	154800	28295091	1925	1925	1925	1925	0
258	20240801	154700	28295091	1925	1925	1925	1925	0
259	20240801	154600	28295091	1925	1925	1925	1925	0
260	20240801	154500	28295091	1925	1925	1925	1925	0
261	20240801	154400	28295091	1925	1925	1925	1925	0
262	20240801	154300	28295091	1925	1925	1925	1925	0
263	20240801	154200	28295091	1925	1925	1925	1925	0
264	20240801	154100	28295091	1925	1925	1925	1925	0
265	20240801	154000	28295091	1925	1925	1925	1925	0
266	20240801	153900	28295091	1925	1925	1925	1925	0
267	20240801	153800	28295091	1925	1925	1925	1925	0
268	20240801	153700	28295091	1925	1925	1925	1925	0
269	20240801	153600	28295091	1925	1925	1925	1925	0
270	20240801	153500	28295091	1925	1925	1925	1925	0
271	20240801	153400	28295091	1925	1925	1925	1925	0
272	20240801	153300	28295091	1925	1925	1925	1925	93
273	20240801	153200	28295091	1925	1925	1925	1925	0
274	20240801	153100	28295091	1925	1925	1925	1925	0
275	20240801	153000	28295091	1925	1925	1925	1925	93
276	20240801	152900	28116066	1961	1961	1961	1961	0
277	20240801	152800	28116066	1961	1961	1961	1961	0
278	20240801	152700	28116066	1961	1961	1961	1961	0
279	20240801	152600	28116066	1961	1961	1961	1961	0
280	20240801	152500	28116066	1961	1961	1961	1961	0
281	20240801	152400	28116066	1961	1961	1961	1961	0
282	20240801	152300	28116066	1961	1961	1961	1961	0
283	20240801	152200	28116066	1961	1961	1961	1961	0
284	20240801	152100	28116066	1961	1961	1961	1961	0
285	20240801	152000	28116066	1961	1961	1961	1961	0
286	20240801	151900	28116066	1961	1961	1961	1961	0
287	20240801	151800	28116066	1961	1961	1961	1961	1
288	20240801	151700	28114105	1961	1961	1961	1961	1
289	20240801	151600	28112144	1961	1961	1961	1961	1
290	20240801	151500	28110183	1961	1961	1961	1961	1
291	20240801	151400	28108222	1961	1961	1961	1961	1
292	20240801	151300	28106261	1961	1961	1961	1961	1
293	20240801	151200	28104300	1961	1961	1961	1961	1
294	20240801	151100	28102339	1961	1961	1961	1961	1
295	20240801	151000	28100378	1961	1961	1961	1961	1
296	20240801	150900	28098417	1961	1961	1961	1961	1
297	20240801	150800	28096456	1961	1961	1961	1961	0
298	20240801	150700	28096456	1961	1961	1961	1961	1
299	20240801	150600	28094495	1961	1961	1961	1961	1
300	20240801	150500	28092534	1961	1961	1961	1961	1
301	20240801	150400	28090573	1961	1961	1961	1961	1
302	20240801	150300	28088612	1961	1961	1961	1961	1
303	20240801	150200	28086651	1961	1961	1961	1961	1
304	20240801	150100	28084690	1961	1961	1961	1961	1
305	20240801	150000	28082729	1961	1961	1961	1961	1
306	20240801	145900	28080768	1961	1961	1961	1961	1
307	20240801	145800	28078807	1959	1959	1959	1959	1
308	20240801	145700	28076848	1958	1958	1958	1958	1
309	20240801	145600	28074890	1958	1957	1958	1957	11
310	20240801	145500	28053362	1957	1957	1957	1957	0
311	20240801	145400	28053362	1957	1957	1957	1957	1
312	20240801	145300	28051405	1957	1957	1957	1957	1
313	20240801	145200	28049448	1957	1957	1957	1957	1
314	20240801	145100	28047491	1957	1957	1957	1957	1
315	20240801	145000	28045534	1957	1957	1957	1957	1
316	20240801	144900	28043577	1957	1957	1957	1957	1
317	20240801	144800	28041620	1957	1957	1957	1939	12
318	20240801	144700	28018271	1957	1957	1957	1957	1
319	20240801	144600	28016314	1957	1957	1957	1957	1
320	20240801	144500	28014357	1957	1957	1957	1957	1
321	20240801	144400	28012400	1957	1957	1957	1957	1
322	20240801	144300	28010443	1957	1957	1957	1957	1
323	20240801	144200	28008486	1924	1955	1955	1924	1539
324	20240801	144100	25027797	1965	1965	1965	1965	1
325	20240801	144000	25025832	1965	1965	1965	1965	1
326	20240801	143900	25023867	1965	1965	1965	1965	1
327	20240801	143800	25021902	1965	1965	1965	1965	1
328	20240801	143700	25019937	1965	1965	1965	1965	1
329	20240801	143600	25017972	1965	1965	1965	1965	1
330	20240801	143500	25016007	1965	1965	1965	1965	1
331	20240801	143400	25014042	1965	1965	1965	1965	1
332	20240801	143300	25012077	1965	1965	1965	1965	1
333	20240801	143200	25010112	1965	1962	1965	1955	21
334	20240801	143100	24969009	1966	1966	1966	1966	1
335	20240801	143000	24967043	1966	1966	1966	1966	0
336	20240801	142900	24967043	1966	1966	1966	1966	2858
337	20240801	142800	19348215	1966	1965	1966	1965	1009
338	20240801	142700	17364629	1964	1963	1964	1963	632
339	20240801	142600	16123959	1963	1963	1963	1963	1
340	20240801	142500	16121996	1963	1963	1963	1963	1
341	20240801	142400	16120033	1963	1963	1963	1963	1
342	20240801	142300	16118070	1963	1963	1963	1963	1
343	20240801	142200	16116107	1963	1963	1963	1963	1
344	20240801	142100	16114144	1963	1963	1963	1963	1
345	20240801	142000	16112181	1963	1963	1963	1963	1
346	20240801	141900	16110218	1963	1963	1963	1963	1
347	20240801	141800	16108255	1963	1963	1963	1963	1
348	20240801	141700	16106292	1963	1963	1963	1963	0
349	20240801	141600	16106292	1963	1963	1963	1963	1
350	20240801	141500	16104329	1963	1963	1963	1963	1
351	20240801	141400	16102366	1963	1963	1963	1963	1
352	20240801	141300	16100403	1963	1963	1963	1963	1
353	20240801	141200	16098440	1963	1963	1963	1963	1
354	20240801	141100	16096477	1963	1963	1963	1963	1
355	20240801	141000	16094514	1963	1963	1963	1963	1
356	20240801	140900	16092551	1963	1963	1963	1963	1
357	20240801	140800	16090588	1963	1963	1963	1963	1
358	20240801	140700	16088625	1963	1963	1963	1963	1
359	20240801	140600	16086662	1963	1963	1963	1963	1
360	20240801	140500	16084699	1963	1963	1963	1963	2
361	20240801	140400	16080773	1964	1964	1964	1964	0
362	20240801	140300	16080773	1964	1964	1964	1964	1
363	20240801	140200	16078809	1964	1964	1964	1964	1
364	20240801	140100	16076845	1964	1964	1964	1964	1
365	20240801	140000	16074881	1964	1964	1964	1964	1
366	20240801	135900	16072917	1964	1965	1965	1964	3
367	20240801	135800	16067024	1965	1963	1965	1963	16
368	20240801	135700	16035604	1963	1958	1963	1958	48
369	20240801	135600	15941495	1958	1958	1958	1958	1
370	20240801	135500	15939537	1958	1958	1958	1958	1
371	20240801	135400	15937579	1957	1957	1957	1957	1
372	20240801	135300	15935622	1957	1957	1957	1957	1
373	20240801	135200	15933665	1957	1957	1957	1957	0
374	20240801	135100	15933665	1957	1957	1957	1957	1
375	20240801	135000	15931708	1957	1957	1957	1957	1
376	20240801	134900	15929751	1957	1957	1957	1957	1
377	20240801	134800	15927794	1957	1957	1957	1957	1
378	20240801	134700	15925837	1956	1956	1956	1956	1
379	20240801	134600	15923881	1956	1956	1956	1956	1
380	20240801	134500	15921925	1956	1956	1956	1956	1
381	20240801	134400	15919969	1956	1956	1956	1956	1
382	20240801	134300	15918013	1956	1956	1956	1956	1
383	20240801	134200	15916057	1940	1939	1940	1939	36
384	20240801	134100	15846249	1939	1939	1939	1939	1
385	20240801	134000	15844310	1939	1939	1939	1939	1
386	20240801	133900	15842371	1939	1939	1939	1939	0
387	20240801	133800	15842371	1939	1939	1939	1939	1
388	20240801	133700	15840432	1939	1939	1939	1939	1
389	20240801	133600	15838493	1940	1940	1940	1940	1
390	20240801	133500	15836553	1942	1942	1942	1942	1
391	20240801	133400	15834611	1942	1942	1942	1942	2
392	20240801	133300	15830727	1945	1945	1945	1945	1
393	20240801	133200	15828782	1945	1945	1945	1945	1
394	20240801	133100	15826837	1952	1952	1952	1952	1
395	20240801	133000	15824885	1939	1955	1955	1939	2
396	20240801	132900	15820991	1955	1955	1955	1955	1
397	20240801	132800	15819036	1955	1955	1955	1955	1
398	20240801	132700	15817081	1955	1955	1955	1955	1
399	20240801	132600	15815126	1939	1939	1939	1939	2
400	20240801	132500	15811248	1955	1955	1955	1955	1
401	20240801	132400	15809293	1945	1945	1945	1945	1
402	20240801	132300	15807348	1945	1945	1945	1945	1
403	20240801	132200	15805403	1946	1946	1946	1946	1
404	20240801	132100	15803457	1946	1946	1946	1946	1
405	20240801	132000	15801511	1946	1946	1946	1946	1
406	20240801	131900	15799565	1949	1949	1949	1949	1
407	20240801	131800	15797616	1949	1949	1949	1949	1
408	20240801	131700	15795667	1949	1949	1949	1949	1
409	20240801	131600	15793718	1952	1952	1952	1952	1
410	20240801	131500	15791766	1954	1954	1954	1954	1
411	20240801	131400	15789812	1939	1942	1942	1939	89
412	20240801	131300	15617060	1943	1955	1955	1943	2
413	20240801	131200	15613162	1956	1956	1956	1956	1
414	20240801	131100	15611206	1956	1956	1956	1956	1
415	20240801	131000	15609250	1956	1956	1956	1956	1
416	20240801	130900	15607294	1944	1958	1958	1944	172
417	20240801	130800	15272903	1958	1958	1958	1958	1
418	20240801	130700	15270945	1958	1958	1958	1958	1
419	20240801	130600	15268987	1945	1961	1961	1945	21
420	20240801	130500	15228081	1940	1974	1974	1940	448
421	20240801	130400	14352411	1973	1973	1973	1973	1
422	20240801	130300	14350438	1973	1973	1973	1973	1
423	20240801	130200	14348465	1973	1973	1973	1973	1
424	20240801	130100	14346492	1973	1973	1973	1973	0
425	20240801	130000	14346492	1973	1973	1973	1973	1
426	20240801	125900	14344519	1973	1973	1973	1973	1
427	20240801	125800	14342546	1973	1973	1973	1973	1
428	20240801	125700	14340573	1973	1973	1973	1973	1
429	20240801	125600	14338600	1973	1973	1973	1973	1
430	20240801	125500	14336627	1973	1973	1973	1973	1
431	20240801	125400	14334654	1973	1973	1973	1973	1
432	20240801	125300	14332681	1973	1973	1973	1973	1
433	20240801	125200	14330708	1973	1974	1974	1973	2
434	20240801	125100	14326761	1974	1968	1974	1968	41
435	20240801	125000	14245977	1968	1955	1968	1955	91
436	20240801	124900	14067368	1940	1956	1956	1940	7
437	20240801	124800	14053762	1953	1953	1953	1953	0
438	20240801	124700	14053762	1953	1953	1953	1953	1
439	20240801	124600	14051809	1952	1952	1952	1952	1
440	20240801	124500	14049857	1935	1952	1952	1935	61
441	20240801	124400	13931508	1952	1945	1952	1945	966
442	20240801	124300	12052631	1944	1953	1953	1943	1661
443	20240801	124200	8823384	1953	1953	1953	1953	1
444	20240801	124100	8821431	1953	1959	1959	1953	5
445	20240801	124000	8811654	1957	1960	1960	1957	43
446	20240801	123900	8727484	1960	1960	1960	1960	1
447	20240801	123800	8725524	1960	1960	1960	1960	1
448	20240801	123700	8723564	1960	1960	1960	1960	1
449	20240801	123600	8721604	1960	1960	1960	1960	0
450	20240801	123500	8721604	1960	1961	1961	1960	660
451	20240801	123400	7428003	1961	1974	1974	1961	197
452	20240801	123300	7041673	1974	1974	1974	1974	1
453	20240801	123200	7039699	1974	1974	1974	1974	1
454	20240801	123100	7037725	1974	1974	1974	1974	1
455	20240801	123000	7035751	1974	1974	1974	1974	1
456	20240801	122900	7033777	1974	1974	1974	1974	1
457	20240801	122800	7031803	1974	1974	1974	1974	1
458	20240801	122700	7029829	1974	1974	1974	1974	1
459	20240801	122600	7027855	1974	1974	1974	1974	1
460	20240801	122500	7025881	1974	1974	1974	1974	1
461	20240801	122400	7023907	1974	1974	1974	1974	1
462	20240801	122300	7021933	1974	1974	1974	1974	0
463	20240801	122200	7021933	1974	1974	1974	1974	1
464	20240801	122100	7019959	1974	1974	1974	1974	1
465	20240801	122000	7017985	1974	1974	1974	1974	1
466	20240801	121900	7016011	1974	1974	1974	1974	1
467	20240801	121800	7014037	1974	1974	1974	1974	1
468	20240801	121700	7012063	1974	1974	1974	1974	1
469	20240801	121600	7010089	1974	1974	1974	1974	1
470	20240801	121500	7008115	1974	1974	1974	1974	1
471	20240801	121400	7006141	1974	1974	1974	1974	1
472	20240801	121300	7004167	1974	1974	1974	1974	1
473	20240801	121200	7002193	1974	1974	1974	1974	1
474	20240801	121100	7000219	1974	1974	1974	1974	1
475	20240801	121000	6998245	1974	1974	1974	1974	0
476	20240801	120900	6998245	1974	1974	1974	1974	1
477	20240801	120800	6996271	1975	1975	1975	1975	1
478	20240801	120700	6994296	1975	1975	1975	1975	1
479	20240801	120600	6992321	1975	1975	1975	1975	1
480	20240801	120500	6990346	1976	1976	1976	1976	1
481	20240801	120400	6988370	1961	1976	1976	1961	9
482	20240801	120300	6970703	1976	1976	1976	1976	1
483	20240801	120200	6968727	1976	1976	1976	1976	1
484	20240801	120100	6966751	1976	1976	1976	1976	1
485	20240801	120000	6964775	1976	1976	1976	1976	1
486	20240801	115900	6962799	1976	1976	1976	1976	1
487	20240801	115800	6960823	1976	1976	1976	1976	5
488	20240801	115700	6950943	1976	1976	1976	1976	1
489	20240801	115600	6948967	1976	1976	1976	1976	1
490	20240801	115500	6946991	1976	1976	1976	1976	1
491	20240801	115400	6945015	1976	1976	1976	1976	1
492	20240801	115300	6943039	1976	1976	1976	1976	1
493	20240801	115200	6941063	1976	1976	1976	1976	1
494	20240801	115100	6939087	1976	1976	1976	1976	1
495	20240801	115000	6937111	1976	1976	1976	1976	1
496	20240801	114900	6935135	1976	1976	1976	1976	1
497	20240801	114800	6933159	1976	1976	1976	1976	1
498	20240801	114700	6931183	1976	1976	1976	1976	1
499	20240801	114600	6929207	1976	1976	1976	1976	1
500	20240801	114500	6927231	1976	1976	1976	1976	0
501	20240801	114400	6927231	1976	1976	1976	1976	1
502	20240801	114300	6925255	1976	1976	1976	1976	1
503	20240801	114200	6923279	1976	1976	1976	1976	1
504	20240801	114100	6921303	1976	1976	1976	1976	1
505	20240801	114000	6919327	1976	1976	1976	1976	1
506	20240801	113900	6917351	1976	1976	1976	1976	1
507	20240801	113800	6915375	1976	1976	1976	1976	1
508	20240801	113700	6913399	1976	1976	1976	1976	1
509	20240801	113600	6911423	1960	1977	1977	1960	239
510	20240801	113500	6442837	1977	1977	1977	1977	1
511	20240801	113400	6440860	1978	1978	1978	1978	1
512	20240801	113300	6438882	1978	1978	1978	1978	1
513	20240801	113200	6436904	1978	1978	1978	1978	0
514	20240801	113100	6436904	1978	1978	1978	1978	1
515	20240801	113000	6434926	1980	1980	1980	1980	1
516	20240801	112900	6432946	1980	1980	1980	1980	1
517	20240801	112800	6430966	1980	1980	1980	1980	1
518	20240801	112700	6428986	1980	1980	1980	1980	1
519	20240801	112600	6427006	1980	1980	1980	1980	1
520	20240801	112500	6425026	1980	1980	1980	1980	1
521	20240801	112400	6423046	1980	1980	1980	1980	1
522	20240801	112300	6421066	1980	1980	1980	1980	1
523	20240801	112200	6419086	1980	1980	1980	1980	1
524	20240801	112100	6417106	1968	1968	1968	1968	63
525	20240801	112000	6293122	1968	1968	1968	1968	0
526	20240801	111900	6293122	1968	1968	1968	1968	1
527	20240801	111800	6291154	1968	1968	1968	1968	1
528	20240801	111700	6289186	1968	1968	1968	1968	1
529	20240801	111600	6287218	1968	1968	1968	1968	1
530	20240801	111500	6285250	1968	1968	1968	1968	1
531	20240801	111400	6283282	1968	1968	1968	1968	1
532	20240801	111300	6281314	1968	1968	1968	1968	1
533	20240801	111200	6279346	1968	1968	1968	1968	2
534	20240801	111100	6275410	1968	1968	1968	1968	1
535	20240801	111000	6273442	1968	1968	1968	1968	1
536	20240801	110900	6271474	1968	1968	1968	1968	1
537	20240801	110800	6269506	1968	1968	1968	1968	1
538	20240801	110700	6267538	1968	1968	1968	1968	0
539	20240801	110600	6267538	1968	1968	1968	1968	1
540	20240801	110500	6265570	1968	1968	1968	1968	1
541	20240801	110400	6263602	1968	1968	1968	1968	1
542	20240801	110300	6261634	1968	1968	1968	1968	1
543	20240801	110200	6259666	1968	1980	1980	1968	41
544	20240801	110100	6178966	1980	1980	1980	1980	1
545	20240801	110000	6176986	1980	1980	1980	1980	1
546	20240801	105900	6175006	1980	1980	1980	1980	1
547	20240801	105800	6173026	1980	1980	1980	1980	1
548	20240801	105700	6171046	1980	1980	1980	1980	1
549	20240801	105600	6169066	1980	1980	1980	1980	1
550	20240801	105500	6167086	1980	1980	1980	1980	1
551	20240801	105400	6165106	1980	1980	1980	1980	0
552	20240801	105300	6165106	1980	1980	1980	1980	1
553	20240801	105200	6163126	1980	1980	1980	1980	1
554	20240801	105100	6161146	1980	1980	1980	1980	1
555	20240801	105000	6159166	1980	1980	1980	1980	1
556	20240801	104900	6157186	1980	1980	1980	1980	1
557	20240801	104800	6155206	1980	1980	1980	1980	1
558	20240801	104700	6153226	1980	1980	1980	1980	1
559	20240801	104600	6151246	1980	1980	1980	1980	1
560	20240801	104500	6149266	1980	1980	1980	1980	1
561	20240801	104400	6147286	1980	1980	1980	1980	1
562	20240801	104300	6145306	1980	1980	1980	1980	1
563	20240801	104200	6143326	1981	1981	1981	1981	0
564	20240801	104100	6143326	1981	1981	1981	1981	1
565	20240801	104000	6141345	1981	1981	1981	1981	1
566	20240801	103900	6139364	1981	1981	1981	1981	1
567	20240801	103800	6137383	1982	1982	1982	1982	1
568	20240801	103700	6135401	1982	1982	1982	1982	1
569	20240801	103600	6133419	1982	1982	1982	1982	1
570	20240801	103500	6131437	1982	1982	1982	1982	1
571	20240801	103400	6129455	1982	1982	1982	1982	1
572	20240801	103300	6127473	1982	1982	1982	1982	1
573	20240801	103200	6125491	1982	1982	1982	1982	1
574	20240801	103100	6123509	1982	1982	1982	1982	1
575	20240801	103000	6121527	1982	1982	1982	1982	1
576	20240801	102900	6119545	1982	1982	1982	1982	0
577	20240801	102800	6119545	1982	1982	1982	1982	1
578	20240801	102700	6117563	1982	1982	1982	1982	1
579	20240801	102600	6115581	1982	1982	1982	1982	1
580	20240801	102500	6113599	1982	1982	1982	1982	1
581	20240801	102400	6111617	1982	1982	1982	1982	1
582	20240801	102300	6109635	1982	1982	1982	1982	1
583	20240801	102200	6107653	1982	1982	1982	1982	1
584	20240801	102100	6105671	1982	1982	1982	1982	1
585	20240801	102000	6103689	1982	1982	1982	1982	1
586	20240801	101900	6101707	1982	1982	1982	1982	1
587	20240801	101800	6099725	1982	1982	1982	1982	1
588	20240801	101700	6097743	1982	1982	1982	1982	1
589	20240801	101600	6095761	1982	1982	1982	1982	0
590	20240801	101500	6095761	1982	1982	1982	1982	1
591	20240801	101400	6093779	1982	1982	1982	1982	1
592	20240801	101300	6091797	1982	1982	1982	1982	1
593	20240801	101200	6089815	1982	1982	1982	1982	1
594	20240801	101100	6087833	1982	1982	1982	1982	1
595	20240801	101000	6085851	1982	1982	1982	1982	1
596	20240801	100900	6083869	1983	1983	1983	1983	1
597	20240801	100800	6081886	1983	1983	1983	1983	2
598	20240801	100700	6077920	1983	1983	1983	1983	1
599	20240801	100600	6075937	1983	1983	1983	1983	1
600	20240801	100500	6073954	1983	1983	1983	1983	1
601	20240801	100400	6071971	1982	1960	1982	1958	204
602	20240801	100300	5668842	1971	1971	1971	1971	6
603	20240801	100200	5657016	1971	1971	1971	1971	1
604	20240801	100100	5655045	1981	1981	1981	1981	1
605	20240801	100000	5653064	1981	1981	1981	1981	1
606	20240801	095900	5651083	1981	1981	1981	1981	1
607	20240801	095800	5649102	1981	1981	1981	1981	1
608	20240801	095700	5647121	1981	1981	1981	1981	1
609	20240801	095600	5645140	1985	1985	1985	1985	1
610	20240801	095500	5643155	1985	1985	1985	1985	1
611	20240801	095400	5641170	1985	1985	1985	1985	1
612	20240801	095300	5639185	1985	1985	1985	1985	1
613	20240801	095200	5637200	1985	1985	1985	1985	1
614	20240801	095100	5635215	1985	1985	1985	1985	0
615	20240801	095000	5635215	1985	1985	1985	1985	1
616	20240801	094900	5633230	1966	1966	1966	1966	415
617	20240801	094800	4817340	1966	1966	1966	1966	1
618	20240801	094700	4815374	1960	1964	1964	1960	49
619	20240801	094600	4719269	1965	1966	1966	1965	2
620	20240801	094500	4715338	1966	1966	1966	1966	1
621	20240801	094400	4713372	1966	1966	1966	1966	19
622	20240801	094300	4676018	1966	1966	1966	1966	1
623	20240801	094200	4674052	1966	1966	1966	1966	85
624	20240801	094100	4506942	1966	1967	1967	1966	2
625	20240801	094000	4503009	1967	1967	1967	1967	1
626	20240801	093900	4501042	1967	1967	1967	1967	1
627	20240801	093800	4499075	1967	1967	1967	1967	0
628	20240801	093700	4499075	1967	1967	1967	1967	1
629	20240801	093600	4497108	1967	1969	1969	1967	5
630	20240801	093500	4487266	1980	1980	1980	1980	1
631	20240801	093400	4485286	1980	1980	1980	1980	1
632	20240801	093300	4483306	1980	1980	1980	1980	1
633	20240801	093200	4481326	1980	1980	1980	1980	1
634	20240801	093100	4479346	1980	1980	1980	1980	1
635	20240801	093000	4477366	1980	1980	1980	1980	1
636	20240801	092900	4475386	1980	1980	1980	1980	1
637	20240801	092800	4473406	1980	1980	1980	1980	1
638	20240801	092700	4471426	1986	1986	1986	1986	1
639	20240801	092600	4469440	1986	1986	1986	1986	0
640	20240801	092500	4469440	1986	1986	1986	1986	1
641	20240801	092400	4467454	1986	1986	1986	1986	1
642	20240801	092300	4465468	1986	1986	1986	1986	1
643	20240801	092200	4463482	1986	1986	1986	1986	1
644	20240801	092100	4461496	1986	1986	1986	1986	2
645	20240801	092000	4457524	1986	1986	1986	1986	1
646	20240801	091900	4455538	1986	1986	1986	1986	1
647	20240801	091800	4453552	1986	1986	1986	1986	7
648	20240801	091700	4439650	1989	1989	1989	1989	0
649	20240801	091600	4439650	1989	1989	1989	1989	0
650	20240801	091500	4439650	1989	1989	1989	1989	0
651	20240801	091400	4439650	1989	1989	1989	1989	0
652	20240801	091300	4439650	1989	1989	1989	1989	0
653	20240801	091200	4439650	1989	1989	1989	1989	0
654	20240801	091100	4439650	1989	1985	1989	1985	617
655	20240801	091000	3213072	1985	1985	1985	1985	1
656	20240801	090900	3211087	1985	1985	1985	1985	1
657	20240801	090800	3209102	1985	1965	1985	1965	1510
658	20240801	090700	241932	1985	1985	1985	1985	1
659	20240801	090600	239947	1985	1985	1985	1985	1
660	20240801	090500	237962	1985	1985	1985	1985	1
661	20240801	090400	235977	1985	1985	1985	1985	1
662	20240801	090300	233992	1985	1985	1985	1985	1
663	20240801	090200	232007	1985	1985	1985	1985	1
664	20240801	090100	230022	1966	1966	1966	1966	0
665	20240801	090000	230022	1966	1966	1966	1966	117