KissMeData/031310/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	191100	220593352	1950	1950	1950	1950	12497
3	20240823	191000	220593352	1950	1950	1950	1950	0
4	20240823	190900	220593352	1950	1950	1950	1950	0
5	20240823	190800	220593352	1950	1950	1950	1950	0
6	20240823	190700	220593352	1950	1950	1950	1950	0
7	20240823	190600	220593352	1950	1950	1950	1950	0
8	20240823	190500	220593352	1950	1950	1950	1950	0
9	20240823	190400	220593352	1950	1950	1950	1950	0
10	20240823	190300	220593352	1950	1950	1950	1950	0
11	20240823	190200	220593352	1950	1950	1950	1950	0
12	20240823	190100	220593352	1950	1950	1950	1950	0
13	20240823	190000	220593352	1950	1950	1950	1950	0
14	20240823	185900	220593352	1950	1950	1950	1950	0
15	20240823	185800	220593352	1950	1950	1950	1950	0
16	20240823	185700	220593352	1950	1950	1950	1950	0
17	20240823	185600	220593352	1950	1950	1950	1950	0
18	20240823	185500	220593352	1950	1950	1950	1950	0
19	20240823	185400	220593352	1950	1950	1950	1950	0
20	20240823	185300	220593352	1950	1950	1950	1950	0
21	20240823	185200	220593352	1950	1950	1950	1950	0
22	20240823	185100	220593352	1950	1950	1950	1950	0
23	20240823	185000	220593352	1950	1950	1950	1950	0
24	20240823	184900	220593352	1950	1950	1950	1950	0
25	20240823	184800	220593352	1950	1950	1950	1950	0
26	20240823	184700	220593352	1950	1950	1950	1950	0
27	20240823	184600	220593352	1950	1950	1950	1950	0
28	20240823	184500	220593352	1950	1950	1950	1950	0
29	20240823	184400	220593352	1950	1950	1950	1950	0
30	20240823	184300	220593352	1950	1950	1950	1950	0
31	20240823	184200	220593352	1950	1950	1950	1950	0
32	20240823	184100	220593352	1950	1950	1950	1950	12497
33	20240823	184000	220593352	1950	1950	1950	1950	0
34	20240823	183900	220593352	1950	1950	1950	1950	0
35	20240823	183800	220593352	1950	1950	1950	1950	0
36	20240823	183700	220593352	1950	1950	1950	1950	0
37	20240823	183600	220593352	1950	1950	1950	1950	0
38	20240823	183500	220593352	1950	1950	1950	1950	0
39	20240823	183400	220593352	1950	1950	1950	1950	0
40	20240823	183300	220593352	1950	1950	1950	1950	0
41	20240823	183200	220593352	1950	1950	1950	1950	0
42	20240823	183100	220593352	1950	1950	1950	1950	0
43	20240823	183000	220593352	1950	1950	1950	1950	0
44	20240823	182900	220593352	1950	1950	1950	1950	0
45	20240823	182800	220593352	1950	1950	1950	1950	0
46	20240823	182700	220593352	1950	1950	1950	1950	0
47	20240823	182600	220593352	1950	1950	1950	1950	0
48	20240823	182500	220593352	1950	1950	1950	1950	0
49	20240823	182400	220593352	1950	1950	1950	1950	0
50	20240823	182300	220593352	1950	1950	1950	1950	0
51	20240823	182200	220593352	1950	1950	1950	1950	0
52	20240823	182100	220593352	1950	1950	1950	1950	0
53	20240823	182000	220593352	1950	1950	1950	1950	0
54	20240823	181900	220593352	1950	1950	1950	1950	0
55	20240823	181800	220593352	1950	1950	1950	1950	0
56	20240823	181700	220593352	1950	1950	1950	1950	0
57	20240823	181600	220593352	1950	1950	1950	1950	0
58	20240823	181500	220593352	1950	1950	1950	1950	0
59	20240823	181400	220593352	1950	1950	1950	1950	0
60	20240823	181300	220593352	1950	1950	1950	1950	0
61	20240823	181200	220593352	1950	1950	1950	1950	0
62	20240823	181100	220593352	1950	1950	1950	1950	12497
63	20240823	181000	220593352	1950	1950	1950	1950	0
64	20240823	180900	220593352	1950	1950	1950	1950	0
65	20240823	180800	220593352	1950	1950	1950	1950	0
66	20240823	180700	220593352	1950	1950	1950	1950	0
67	20240823	180600	220593352	1950	1950	1950	1950	0
68	20240823	180500	220593352	1950	1950	1950	1950	0
69	20240823	180400	220593352	1950	1950	1950	1950	0
70	20240823	180300	220593352	1950	1950	1950	1950	0
71	20240823	180200	220593352	1950	1950	1950	1950	0
72	20240823	180100	220593352	1950	1950	1950	1950	0
73	20240823	180000	220593352	1950	1950	1950	1950	0
74	20240823	175900	220593352	1950	1950	1950	1950	0
75	20240823	175800	220593352	1950	1950	1950	1950	0
76	20240823	175700	220593352	1950	1950	1950	1950	0
77	20240823	175600	220593352	1950	1950	1950	1950	0
78	20240823	175500	220593352	1950	1950	1950	1950	0
79	20240823	175400	220593352	1950	1950	1950	1950	0
80	20240823	175300	220593352	1950	1950	1950	1950	0
81	20240823	175200	220593352	1950	1950	1950	1950	0
82	20240823	175100	220593352	1950	1950	1950	1950	0
83	20240823	175000	220593352	1950	1950	1950	1950	0
84	20240823	174900	220593352	1950	1950	1950	1950	0
85	20240823	174800	220593352	1950	1950	1950	1950	0
86	20240823	174700	220593352	1950	1950	1950	1950	0
87	20240823	174600	220593352	1950	1950	1950	1950	0
88	20240823	174500	220593352	1950	1950	1950	1950	0
89	20240823	174400	220593352	1950	1950	1950	1950	0
90	20240823	174300	220593352	1950	1950	1950	1950	0
91	20240823	174200	220593352	1950	1950	1950	1950	0
92	20240823	174100	220593352	1950	1950	1950	1950	12497
93	20240823	174000	220593352	1950	1950	1950	1950	0
94	20240823	173900	220593352	1950	1950	1950	1950	0
95	20240823	173800	220593352	1950	1950	1950	1950	0
96	20240823	173700	220593352	1950	1950	1950	1950	0
97	20240823	173600	220593352	1950	1950	1950	1950	0
98	20240823	173500	220593352	1950	1950	1950	1950	0
99	20240823	173400	220593352	1950	1950	1950	1950	0
100	20240823	173300	220593352	1950	1950	1950	1950	0
101	20240823	173200	220593352	1950	1950	1950	1950	0
102	20240823	173100	220593352	1950	1950	1950	1950	0
103	20240823	173000	220593352	1950	1950	1950	1950	0
104	20240823	172900	220593352	1950	1950	1950	1950	0
105	20240823	172800	220593352	1950	1950	1950	1950	0
106	20240823	172700	220593352	1950	1950	1950	1950	0
107	20240823	172600	220593352	1950	1950	1950	1950	0
108	20240823	172500	220593352	1950	1950	1950	1950	0
109	20240823	172400	220593352	1950	1950	1950	1950	0
110	20240823	172300	220593352	1950	1950	1950	1950	0
111	20240823	172200	220593352	1950	1950	1950	1950	0
112	20240823	172100	220593352	1950	1950	1950	1950	0
113	20240823	172000	220593352	1950	1950	1950	1950	0
114	20240823	171900	220593352	1950	1950	1950	1950	0
115	20240823	171800	220593352	1950	1950	1950	1950	0
116	20240823	171700	220593352	1950	1950	1950	1950	0
117	20240823	171600	220593352	1950	1950	1950	1950	0
118	20240823	171500	220593352	1950	1950	1950	1950	0
119	20240823	171400	220593352	1950	1950	1950	1950	0
120	20240823	171300	220593352	1950	1950	1950	1950	0
121	20240823	171200	220593352	1950	1950	1950	1950	0
122	20240823	171100	220593352	1950	1950	1950	1950	12497
123	20240823	171000	220593352	1950	1950	1950	1950	0
124	20240823	170900	220593352	1950	1950	1950	1950	0
125	20240823	170800	220593352	1950	1950	1950	1950	0
126	20240823	170700	220593352	1950	1950	1950	1950	0
127	20240823	170600	220593352	1950	1950	1950	1950	0
128	20240823	170500	220593352	1950	1950	1950	1950	0
129	20240823	170400	220593352	1950	1950	1950	1950	0
130	20240823	170300	220593352	1950	1950	1950	1950	0
131	20240823	170200	220593352	1950	1950	1950	1950	0
132	20240823	170100	220593352	1950	1950	1950	1950	0
133	20240823	170000	220593352	1950	1950	1950	1950	0
134	20240823	165900	220593352	1950	1950	1950	1950	0
135	20240823	165800	220593352	1950	1950	1950	1950	0
136	20240823	165700	220593352	1950	1950	1950	1950	0
137	20240823	165600	220593352	1950	1950	1950	1950	0
138	20240823	165500	220593352	1950	1950	1950	1950	0
139	20240823	165400	220593352	1950	1950	1950	1950	0
140	20240823	165300	220593352	1950	1950	1950	1950	0
141	20240823	165200	220593352	1950	1950	1950	1950	0
142	20240823	165100	220593352	1950	1950	1950	1950	0
143	20240823	165000	220593352	1950	1950	1950	1950	0
144	20240823	164900	220593352	1950	1950	1950	1950	0
145	20240823	164800	220593352	1950	1950	1950	1950	0
146	20240823	164700	220593352	1950	1950	1950	1950	0
147	20240823	164600	220593352	1950	1950	1950	1950	0
148	20240823	164500	220593352	1950	1950	1950	1950	0
149	20240823	164400	220593352	1950	1950	1950	1950	0
150	20240823	164300	220593352	1950	1950	1950	1950	0
151	20240823	164200	220593352	1950	1950	1950	1950	0
152	20240823	164100	220593352	1950	1950	1950	1950	12497
153	20240823	164000	220593352	1950	1950	1950	1950	0
154	20240823	163900	220593352	1950	1950	1950	1950	0
155	20240823	163800	220593352	1950	1950	1950	1950	0
156	20240823	163700	220593352	1950	1950	1950	1950	0
157	20240823	163600	220593352	1950	1950	1950	1950	0
158	20240823	163500	220593352	1950	1950	1950	1950	0
159	20240823	163400	220593352	1950	1950	1950	1950	0
160	20240823	163300	220593352	1950	1950	1950	1950	0
161	20240823	163200	220593352	1950	1950	1950	1950	0
162	20240823	163100	220593352	1950	1950	1950	1950	0
163	20240823	163000	220593352	1950	1950	1950	1950	0
164	20240823	162900	220593352	1950	1950	1950	1950	0
165	20240823	162800	220593352	1950	1950	1950	1950	0
166	20240823	162700	220593352	1950	1950	1950	1950	0
167	20240823	162600	220593352	1950	1950	1950	1950	0
168	20240823	162500	220593352	1950	1950	1950	1950	0
169	20240823	162400	220593352	1950	1950	1950	1950	0
170	20240823	162300	220593352	1950	1950	1950	1950	0
171	20240823	162200	220593352	1950	1950	1950	1950	0
172	20240823	162100	220593352	1950	1950	1950	1950	0
173	20240823	162000	220593352	1950	1950	1950	1950	0
174	20240823	161900	220593352	1950	1950	1950	1950	0
175	20240823	161800	220593352	1950	1950	1950	1950	0
176	20240823	161700	220593352	1950	1950	1950	1950	0
177	20240823	161600	220593352	1950	1950	1950	1950	0
178	20240823	161500	220593352	1950	1950	1950	1950	0
179	20240823	161400	220593352	1950	1950	1950	1950	0
180	20240823	161300	220593352	1950	1950	1950	1950	0
181	20240823	161200	220593352	1950	1950	1950	1950	0
182	20240823	161100	220593352	1950	1950	1950	1950	12497
183	20240823	161000	220593352	1950	1950	1950	1950	0
184	20240823	160900	220593352	1950	1950	1950	1950	0
185	20240823	160800	220593352	1950	1950	1950	1950	0
186	20240823	160700	220593352	1950	1950	1950	1950	0
187	20240823	160600	220593352	1950	1950	1950	1950	0
188	20240823	160500	220593352	1950	1950	1950	1950	0
189	20240823	160400	220593352	1950	1950	1950	1950	0
190	20240823	160300	220593352	1950	1950	1950	1950	0
191	20240823	160200	220593352	1950	1950	1950	1950	0
192	20240823	160100	220593352	1950	1950	1950	1950	0
193	20240823	160000	220593352	1950	1950	1950	1950	0
194	20240823	155900	220593352	1950	1950	1950	1950	0
195	20240823	155800	220593352	1950	1950	1950	1950	0
196	20240823	155700	220593352	1950	1950	1950	1950	0
197	20240823	155600	220593352	1950	1950	1950	1950	0
198	20240823	155500	220593352	1950	1950	1950	1950	0
199	20240823	155400	220593352	1950	1950	1950	1950	0
200	20240823	155300	220593352	1950	1950	1950	1950	0
201	20240823	155200	220593352	1950	1950	1950	1950	0
202	20240823	155100	220593352	1950	1950	1950	1950	0
203	20240823	155000	220593352	1950	1950	1950	1950	0
204	20240823	154900	220593352	1950	1950	1950	1950	0
205	20240823	154800	220593352	1950	1950	1950	1950	0
206	20240823	154700	220593352	1950	1950	1950	1950	0
207	20240823	154600	220593352	1950	1950	1950	1950	0
208	20240823	154500	220593352	1950	1950	1950	1950	0
209	20240823	154400	220593352	1950	1950	1950	1950	0
210	20240823	154300	220593352	1950	1950	1950	1950	0
211	20240823	154200	220593352	1950	1950	1950	1950	0
212	20240823	154100	220593352	1950	1950	1950	1950	12497
213	20240823	154000	220593352	1950	1950	1950	1950	0
214	20240823	153900	220593352	1950	1950	1950	1950	0
215	20240823	153800	220593352	1950	1950	1950	1950	0
216	20240823	153700	220593352	1950	1950	1950	1950	0
217	20240823	153600	220593352	1950	1950	1950	1950	0
218	20240823	153500	220593352	1950	1950	1950	1950	0
219	20240823	153400	220593352	1950	1950	1950	1950	0
220	20240823	153300	220593352	1950	1950	1950	1950	0
221	20240823	153200	220593352	1950	1950	1950	1950	0
222	20240823	153100	220593352	1950	1950	1950	1950	0
223	20240823	153000	220593352	1950	1950	1950	1950	12497
224	20240823	152900	196224202	1950	1950	1950	1950	0
225	20240823	152800	196224202	1950	1950	1950	1950	0
226	20240823	152700	196224202	1950	1950	1950	1950	0
227	20240823	152600	196224202	1950	1950	1950	1950	0
228	20240823	152500	196224202	1950	1950	1950	1950	0
229	20240823	152400	196224202	1950	1950	1950	1950	0
230	20240823	152300	196224202	1950	1950	1950	1950	0
231	20240823	152200	196224202	1950	1950	1950	1950	0
232	20240823	152100	196224202	1950	1950	1950	1950	0
233	20240823	152000	196224202	1950	1950	1950	1950	0
234	20240823	151900	196224202	1950	1955	1966	1950	1237
235	20240823	151800	193805813	1968	1968	1968	1968	0
236	20240823	151700	193805813	1968	1957	1968	1957	1587
237	20240823	151600	190699032	1970	1964	1971	1964	186
238	20240823	151500	190332827	1965	1965	1965	1965	0
239	20240823	151400	190332827	1965	1965	1965	1965	0
240	20240823	151300	190332827	1965	1962	1965	1962	5
241	20240823	151200	190323014	1963	1963	1963	1963	1
242	20240823	151100	190321051	1963	1963	1963	1963	0
243	20240823	151000	190321051	1963	1963	1963	1952	5
244	20240823	150900	190311265	1950	1952	1952	1950	130
245	20240823	150800	190057695	1965	1951	1965	1950	635
246	20240823	150700	188818788	1952	1957	1957	1951	1494
247	20240823	150600	185902901	1961	1961	1961	1961	100
248	20240823	150500	185706801	1966	1966	1966	1966	0
249	20240823	150400	185706801	1966	1966	1966	1966	0
250	20240823	150300	185706801	1966	1966	1966	1966	0
251	20240823	150200	185706801	1966	1966	1966	1966	0
252	20240823	150100	185706801	1966	1966	1966	1966	0
253	20240823	150000	185706801	1966	1966	1966	1966	0
254	20240823	145900	185706801	1966	1961	1966	1952	1347
255	20240823	145800	183076032	1970	1970	1970	1970	0
256	20240823	145700	183076032	1970	1970	1970	1970	0
257	20240823	145600	183076032	1970	1970	1970	1970	0
258	20240823	145500	183076032	1970	1970	1970	1970	0
259	20240823	145400	183076032	1970	1970	1970	1970	0
260	20240823	145300	183076032	1970	1970	1970	1970	0
261	20240823	145200	183076032	1970	1970	1970	1970	0
262	20240823	145100	183076032	1970	1970	1970	1970	0
263	20240823	145000	183076032	1970	1970	1970	1970	0
264	20240823	144900	183076032	1970	1970	1970	1970	1
265	20240823	144800	183074062	1957	1957	1957	1957	500
266	20240823	144700	182095562	1957	1957	1957	1957	195
267	20240823	144600	181713947	1960	1962	1962	1960	2
268	20240823	144500	181710025	1974	1974	1974	1974	0
269	20240823	144400	181710025	1974	1974	1974	1974	0
270	20240823	144300	181710025	1974	1974	1974	1974	1
271	20240823	144200	181708051	1974	1974	1974	1974	113
272	20240823	144100	181484989	1974	1958	1974	1956	1300
273	20240823	144000	178939197	1958	1958	1958	1956	239
274	20240823	143900	178471707	1958	1958	1958	1958	0
275	20240823	143800	178471707	1958	1958	1958	1958	0
276	20240823	143700	178471707	1958	1958	1958	1958	0
277	20240823	143600	178471707	1958	1958	1958	1958	0
278	20240823	143500	178471707	1958	1958	1958	1958	0
279	20240823	143400	178471707	1958	1958	1958	1958	0
280	20240823	143300	178471707	1958	1958	1958	1958	0
281	20240823	143200	178471707	1958	1958	1958	1958	0
282	20240823	143100	178471707	1958	1958	1958	1958	61
283	20240823	143000	178352269	1958	1958	1958	1958	0
284	20240823	142900	178352269	1958	1958	1958	1958	0
285	20240823	142800	178352269	1958	1958	1958	1958	0
286	20240823	142700	178352269	1958	1958	1958	1958	0
287	20240823	142600	178352269	1958	1958	1958	1958	1
288	20240823	142500	178350311	1955	1955	1955	1955	185
289	20240823	142400	177988636	1958	1958	1958	1958	0
290	20240823	142300	177988636	1958	1958	1958	1958	0
291	20240823	142200	177988636	1958	1958	1958	1958	0
292	20240823	142100	177988636	1958	1958	1958	1958	0
293	20240823	142000	177988636	1958	1958	1958	1958	0
294	20240823	141900	177988636	1958	1958	1958	1958	0
295	20240823	141800	177988636	1958	1958	1958	1958	0
296	20240823	141700	177988636	1958	1958	1958	1958	1
297	20240823	141600	177986678	1955	1955	1955	1955	2
298	20240823	141500	177982768	1958	1958	1958	1958	0
299	20240823	141400	177982768	1958	1958	1958	1958	0
300	20240823	141300	177982768	1958	1958	1958	1958	0
301	20240823	141200	177982768	1958	1958	1958	1958	1
302	20240823	141100	177980810	1954	1954	1954	1954	0
303	20240823	141000	177980810	1954	1954	1954	1954	0
304	20240823	140900	177980810	1954	1954	1954	1954	22
305	20240823	140800	177937822	1954	1954	1954	1954	0
306	20240823	140700	177937822	1954	1954	1954	1954	300
307	20240823	140600	177351622	1954	1954	1954	1954	0
308	20240823	140500	177351622	1954	1954	1954	1954	0
309	20240823	140400	177351622	1954	1954	1954	1954	500
310	20240823	140300	176374622	1954	1954	1954	1954	0
311	20240823	140200	176374622	1954	1954	1954	1954	0
312	20240823	140100	176374622	1954	1954	1954	1954	0
313	20240823	140000	176374622	1954	1954	1954	1954	0
314	20240823	135900	176374622	1954	1954	1954	1954	5
315	20240823	135800	176364852	1954	1954	1954	1954	0
316	20240823	135700	176364852	1954	1954	1954	1954	0
317	20240823	135600	176364852	1954	1954	1954	1954	1
318	20240823	135500	176362898	1953	1953	1953	1953	0
319	20240823	135400	176362898	1953	1953	1953	1953	0
320	20240823	135300	176362898	1953	1953	1953	1953	0
321	20240823	135200	176362898	1953	1952	1953	1952	242
322	20240823	135100	175890414	1952	1952	1952	1952	324
323	20240823	135000	175257966	1953	1953	1953	1953	200
324	20240823	134900	174867366	1954	1954	1954	1954	0
325	20240823	134800	174867366	1954	1954	1954	1954	133
326	20240823	134700	174607484	1954	1954	1954	1954	0
327	20240823	134600	174607484	1954	1954	1954	1954	1
328	20240823	134500	174605530	1952	1953	1953	1952	50
329	20240823	134400	174507900	1954	1954	1954	1954	10
330	20240823	134300	174488360	1954	1954	1954	1954	2
331	20240823	134200	174484452	1954	1954	1954	1954	3
332	20240823	134100	174478590	1952	1952	1952	1952	0
333	20240823	134000	174478590	1952	1953	1953	1952	74
334	20240823	133900	174334098	1952	1952	1952	1952	0
335	20240823	133800	174334098	1952	1952	1952	1952	0
336	20240823	133700	174334098	1952	1952	1952	1952	0
337	20240823	133600	174334098	1952	1952	1952	1952	0
338	20240823	133500	174334098	1952	1952	1952	1952	39
339	20240823	133400	174257970	1952	1953	1953	1952	96
340	20240823	133300	174070572	1953	1953	1953	1953	9
341	20240823	133200	174052995	1953	1952	1953	1952	100
342	20240823	133100	173857700	1951	1951	1951	1951	137
343	20240823	133000	173590413	1950	1950	1950	1950	1
344	20240823	132900	173588463	1953	1950	1953	1948	251
345	20240823	132800	173099307	1954	1954	1954	1954	0
346	20240823	132700	173099307	1954	1954	1954	1954	0
347	20240823	132600	173099307	1954	1954	1954	1954	0
348	20240823	132500	173099307	1954	1954	1954	1954	0
349	20240823	132400	173099307	1954	1954	1954	1954	0
350	20240823	132300	173099307	1954	1954	1954	1954	0
351	20240823	132200	173099307	1954	1954	1954	1954	0
352	20240823	132100	173099307	1954	1954	1954	1954	0
353	20240823	132000	173099307	1954	1954	1954	1954	0
354	20240823	131900	173099307	1954	1954	1954	1954	0
355	20240823	131800	173099307	1954	1954	1954	1954	23
356	20240823	131700	173054365	1952	1952	1952	1952	0
357	20240823	131600	173054365	1952	1952	1952	1952	0
358	20240823	131500	173054365	1952	1952	1952	1952	1
359	20240823	131400	173052413	1954	1954	1954	1954	0
360	20240823	131300	173052413	1954	1954	1954	1954	0
361	20240823	131200	173052413	1954	1954	1954	1954	0
362	20240823	131100	173052413	1954	1954	1954	1954	0
363	20240823	131000	173052413	1954	1954	1954	1954	0
364	20240823	130900	173052413	1954	1954	1954	1954	0
365	20240823	130800	173052413	1954	1954	1954	1954	0
366	20240823	130700	173052413	1954	1954	1954	1954	0
367	20240823	130600	173052413	1954	1954	1954	1954	0
368	20240823	130500	173052413	1954	1954	1954	1954	0
369	20240823	130400	173052413	1954	1954	1954	1954	2
370	20240823	130300	173048505	1953	1953	1953	1953	0
371	20240823	130200	173048505	1953	1953	1953	1953	0
372	20240823	130100	173048505	1953	1953	1953	1953	285
373	20240823	130000	172491900	1953	1953	1953	1953	0
374	20240823	125900	172491900	1953	1953	1953	1953	0
375	20240823	125800	172491900	1953	1953	1953	1953	0
376	20240823	125700	172491900	1953	1953	1953	1953	1
377	20240823	125600	172489947	1948	1950	1950	1948	261
378	20240823	125500	171981299	1953	1953	1953	1953	0
379	20240823	125400	171981299	1953	1953	1953	1953	0
380	20240823	125300	171981299	1953	1953	1953	1953	0
381	20240823	125200	171981299	1953	1953	1953	1953	0
382	20240823	125100	171981299	1953	1953	1953	1953	0
383	20240823	125000	171981299	1953	1953	1953	1953	1
384	20240823	124900	171979346	1950	1950	1950	1950	0
385	20240823	124800	171979346	1950	1950	1950	1950	0
386	20240823	124700	171979346	1950	1950	1950	1950	0
387	20240823	124600	171979346	1950	1950	1950	1950	265
388	20240823	124500	171462596	1950	1950	1950	1950	0
389	20240823	124400	171462596	1950	1950	1950	1950	0
390	20240823	124300	171462596	1950	1950	1950	1950	0
391	20240823	124200	171462596	1950	1950	1950	1950	0
392	20240823	124100	171462596	1950	1950	1950	1950	0
393	20240823	124000	171462596	1950	1950	1950	1950	0
394	20240823	123900	171462596	1950	1950	1950	1950	3
395	20240823	123800	171456746	1943	1943	1943	1943	0
396	20240823	123700	171456746	1943	1943	1943	1943	152
397	20240823	123600	171161410	1943	1943	1943	1943	0
398	20240823	123500	171161410	1943	1943	1943	1943	100
399	20240823	123400	170967110	1942	1942	1942	1942	0
400	20240823	123300	170967110	1942	1942	1942	1942	266
401	20240823	123200	170450538	1942	1942	1942	1942	0
402	20240823	123100	170450538	1942	1942	1942	1942	481
403	20240823	123000	169516436	1943	1943	1943	1943	20
404	20240823	122900	169477576	1943	1943	1943	1943	102
405	20240823	122800	169279390	1943	1943	1943	1943	0
406	20240823	122700	169279390	1943	1943	1943	1943	750
407	20240823	122600	167822140	1943	1944	1944	1943	1042
408	20240823	122500	165796992	1944	1944	1944	1944	3
409	20240823	122400	165791160	1944	1944	1944	1944	0
410	20240823	122300	165791160	1944	1944	1944	1944	0
411	20240823	122200	165791160	1944	1949	1949	1944	2304
412	20240823	122100	161309728	1947	1947	1947	1947	0
413	20240823	122000	161309728	1947	1952	1952	1947	6860
414	20240823	121900	147934742	1953	1953	1953	1953	0
415	20240823	121800	147934742	1953	1953	1953	1953	0
416	20240823	121700	147934742	1953	1953	1953	1953	0
417	20240823	121600	147934742	1953	1953	1953	1953	400
418	20240823	121500	147153542	1954	1954	1954	1954	3
419	20240823	121400	147147680	1954	1954	1954	1954	50
420	20240823	121300	147049980	1953	1953	1953	1953	0
421	20240823	121200	147049980	1953	1953	1953	1953	0
422	20240823	121100	147049980	1953	1953	1953	1953	0
423	20240823	121000	147049980	1953	1953	1953	1953	0
424	20240823	120900	147049980	1953	1953	1953	1953	0
425	20240823	120800	147049980	1953	1953	1953	1953	0
426	20240823	120700	147049980	1953	1953	1953	1953	0
427	20240823	120600	147049980	1953	1953	1953	1953	1
428	20240823	120500	147048027	1951	1951	1951	1951	0
429	20240823	120400	147048027	1951	1951	1951	1951	0
430	20240823	120300	147048027	1951	1951	1951	1951	0
431	20240823	120200	147048027	1951	1951	1951	1951	0
432	20240823	120100	147048027	1951	1951	1951	1951	0
433	20240823	120000	147048027	1951	1951	1951	1951	0
434	20240823	115900	147048027	1951	1951	1951	1951	0
435	20240823	115800	147048027	1951	1951	1951	1951	0
436	20240823	115700	147048027	1951	1951	1951	1951	0
437	20240823	115600	147048027	1951	1951	1951	1951	0
438	20240823	115500	147048027	1951	1951	1951	1951	0
439	20240823	115400	147048027	1951	1951	1951	1951	36
440	20240823	115300	146977791	1951	1951	1951	1951	0
441	20240823	115200	146977791	1951	1951	1951	1951	10
442	20240823	115100	146958281	1951	1951	1951	1951	518
443	20240823	115000	145947663	1951	1951	1951	1951	0
444	20240823	114900	145947663	1951	1952	1952	1951	2241
445	20240823	114800	141574052	1952	1955	1955	1951	5750
446	20240823	114700	130346464	1963	1956	1963	1955	2016
447	20240823	114600	126405126	1955	1955	1955	1955	0
448	20240823	114500	126405126	1955	1955	1955	1955	200
449	20240823	114400	126014126	1955	1955	1955	1955	200
450	20240823	114300	125623126	1955	1956	1956	1955	2000
451	20240823	114200	121712626	1955	1958	1958	1955	2494
452	20240823	114100	116834874	1959	1959	1959	1959	1318
453	20240823	114000	114252912	1959	1960	1960	1959	2744
454	20240823	113900	108875645	1960	1961	1961	1959	2180
455	20240823	113800	104602359	1961	1961	1961	1961	0
456	20240823	113700	104602359	1961	1964	1964	1961	5351
457	20240823	113600	94102756	1964	1969	1969	1964	2052
458	20240823	113500	90069807	1970	1970	1970	1970	0
459	20240823	113400	90069807	1970	1970	1970	1970	0
460	20240823	113300	90069807	1970	1971	1971	1970	229
461	20240823	113200	89618617	1977	1977	1977	1977	0
462	20240823	113100	89618617	1977	1977	1977	1977	0
463	20240823	113000	89618617	1977	1977	1977	1977	0
464	20240823	112900	89618617	1977	1977	1977	1977	0
465	20240823	112800	89618617	1977	1977	1977	1977	0
466	20240823	112700	89618617	1977	1977	1977	1977	0
467	20240823	112600	89618617	1977	1977	1977	1977	5
468	20240823	112500	89608732	1977	1977	1977	1977	0
469	20240823	112400	89608732	1977	1977	1977	1977	0
470	20240823	112300	89608732	1977	1977	1977	1977	0
471	20240823	112200	89608732	1977	1977	1977	1977	0
472	20240823	112100	89608732	1977	1977	1977	1977	0
473	20240823	112000	89608732	1977	1977	1977	1977	0
474	20240823	111900	89608732	1977	1977	1977	1977	0
475	20240823	111800	89608732	1977	1977	1977	1977	0
476	20240823	111700	89608732	1977	1977	1977	1977	0
477	20240823	111600	89608732	1977	1977	1977	1977	0
478	20240823	111500	89608732	1977	1977	1977	1977	0
479	20240823	111400	89608732	1977	1977	1977	1977	0
480	20240823	111300	89608732	1977	1977	1977	1977	1
481	20240823	111200	89606755	1970	1971	1971	1970	93
482	20240823	111100	89423485	1970	1970	1970	1970	0
483	20240823	111000	89423485	1970	1972	1972	1970	102
484	20240823	110900	89222401	1977	1977	1977	1977	0
485	20240823	110800	89222401	1977	1977	1977	1977	0
486	20240823	110700	89222401	1977	1976	1977	1976	2059
487	20240823	110600	85153158	1976	1976	1976	1976	0
488	20240823	110500	85153158	1976	1976	1976	1976	0
489	20240823	110400	85153158	1976	1976	1976	1976	0
490	20240823	110300	85153158	1976	1976	1976	1976	0
491	20240823	110200	85153158	1976	1976	1976	1976	0
492	20240823	110100	85153158	1976	1976	1976	1976	11
493	20240823	110000	85131422	1964	1964	1964	1964	0
494	20240823	105900	85131422	1964	1964	1964	1964	100
495	20240823	105800	84935022	1964	1964	1964	1964	0
496	20240823	105700	84935022	1964	1964	1964	1964	0
497	20240823	105600	84935022	1964	1964	1964	1964	100
498	20240823	105500	84738622	1964	1964	1964	1964	0
499	20240823	105400	84738622	1964	1968	1968	1964	1462
500	20240823	105300	81865437	1968	1969	1969	1968	1337
501	20240823	105200	79232995	1969	1970	1970	1969	1950
502	20240823	105100	75391954	1977	1977	1977	1971	15
503	20240823	105000	75362377	1970	1970	1970	1970	0
504	20240823	104900	75362377	1970	1970	1970	1970	0
505	20240823	104800	75362377	1970	1970	1970	1970	0
506	20240823	104700	75362377	1970	1971	1971	1970	1425
507	20240823	104600	72553711	1977	1977	1977	1977	0
508	20240823	104500	72553711	1977	1972	1977	1972	20
509	20240823	104400	72514221	1977	1977	1977	1977	0
510	20240823	104300	72514221	1977	1972	1977	1972	551
511	20240823	104200	71427644	1972	1972	1972	1972	450
512	20240823	104100	70540244	1973	1973	1973	1973	0
513	20240823	104000	70540244	1973	1973	1973	1973	500
514	20240823	103900	69553744	1971	1971	1971	1971	0
515	20240823	103800	69553744	1971	1971	1971	1971	0
516	20240823	103700	69553744	1971	1971	1971	1971	0
517	20240823	103600	69553744	1971	1971	1971	1971	0
518	20240823	103500	69553744	1971	1971	1971	1971	0
519	20240823	103400	69553744	1971	1971	1971	1971	0
520	20240823	103300	69553744	1971	1971	1971	1971	0
521	20240823	103200	69553744	1971	1971	1971	1971	50
522	20240823	103100	69455194	1970	1970	1970	1970	0
523	20240823	103000	69455194	1970	1970	1970	1970	500
524	20240823	102900	68470194	1969	1972	1972	1969	5590
525	20240823	102800	57453772	1972	1972	1972	1972	0
526	20240823	102700	57453772	1972	1979	1979	1972	7847
527	20240823	102600	41951242	1980	1980	1980	1980	1
528	20240823	102500	41949262	1989	1989	1989	1989	0
529	20240823	102400	41949262	1989	1989	1989	1989	0
530	20240823	102300	41949262	1989	1989	1989	1989	0
531	20240823	102200	41949262	1989	1989	1989	1989	0
532	20240823	102100	41949262	1989	1989	1989	1989	0
533	20240823	102000	41949262	1989	1989	1989	1989	1
534	20240823	101900	41947273	1978	1980	1980	1978	509
535	20240823	101800	40939803	1979	1979	1979	1979	0
536	20240823	101700	40939803	1979	1979	1979	1979	0
537	20240823	101600	40939803	1979	1980	1980	1979	187
538	20240823	101500	40569695	1979	1982	1982	1979	2140
539	20240823	101400	36331924	1982	1982	1982	1982	0
540	20240823	101300	36331924	1982	1982	1982	1982	0
541	20240823	101200	36331924	1982	1982	1982	1982	926
542	20240823	101100	34496592	1982	1982	1982	1982	0
543	20240823	101000	34496592	1982	1982	1982	1982	0
544	20240823	100900	34496592	1982	1982	1982	1982	0
545	20240823	100800	34496592	1982	1982	1982	1982	0
546	20240823	100700	34496592	1982	1982	1982	1982	0
547	20240823	100600	34496592	1982	1982	1982	1982	0
548	20240823	100500	34496592	1982	1982	1982	1982	3
549	20240823	100400	34490646	1984	1984	1984	1984	0
550	20240823	100300	34490646	1984	1984	1984	1984	20
551	20240823	100200	34450966	1982	1985	1985	1982	51
552	20240823	100100	34349869	1989	1989	1989	1989	0
553	20240823	100000	34349869	1989	1989	1989	1989	0
554	20240823	095900	34349869	1989	1989	1989	1989	1
555	20240823	095800	34347880	1983	1983	1983	1983	1184
556	20240823	095700	32000008	1984	1984	1984	1984	0
557	20240823	095600	32000008	1984	1984	1984	1984	400
558	20240823	095500	31206408	1985	1985	1985	1985	0
559	20240823	095400	31206408	1985	1985	1985	1985	0
560	20240823	095300	31206408	1985	1985	1985	1985	0
561	20240823	095200	31206408	1985	1985	1985	1985	0
562	20240823	095100	31206408	1985	1987	1987	1985	1632
563	20240823	095000	27964977	1987	1987	1987	1987	0
564	20240823	094900	27964977	1987	1987	1987	1987	0
565	20240823	094800	27964977	1987	1989	1989	1987	377
566	20240823	094700	27215843	1989	1989	1989	1989	36
567	20240823	094600	27144239	1988	1988	1988	1988	561
568	20240823	094500	26028971	1995	1995	1995	1995	2
569	20240823	094400	26024981	1995	1995	1995	1995	0
570	20240823	094300	26024981	1995	1995	1995	1995	0
571	20240823	094200	26024981	1995	1995	1995	1995	0
572	20240823	094100	26024981	1995	1995	1995	1989	53
573	20240823	094000	25919546	1989	1989	1989	1989	0
574	20240823	093900	25919546	1989	1995	1995	1989	266
575	20240823	093800	25389872	1995	1995	1995	1995	0
576	20240823	093700	25389872	1995	1995	1995	1995	0
577	20240823	093600	25389872	1995	1995	1995	1995	0
578	20240823	093500	25389872	1995	1995	1995	1995	10
579	20240823	093400	25369922	1995	1995	1995	1995	0
580	20240823	093300	25369922	1995	1995	1995	1995	1
581	20240823	093200	25367927	1995	1995	1995	1995	0
582	20240823	093100	25367927	1995	1995	1995	1995	0
583	20240823	093000	25367927	1995	1995	1995	1995	4
584	20240823	092900	25359947	1995	1995	1995	1995	0
585	20240823	092800	25359947	1995	1995	1995	1995	0
586	20240823	092700	25359947	1995	1995	1995	1995	0
587	20240823	092600	25359947	1995	1995	1995	1995	0
588	20240823	092500	25359947	1995	1995	1995	1995	1
589	20240823	092400	25357952	1986	1986	1986	1986	0
590	20240823	092300	25357952	1986	1990	1990	1986	686
591	20240823	092200	23993816	1991	1991	1991	1991	1
592	20240823	092100	23991825	1995	1993	1995	1992	3
593	20240823	092000	23985845	1995	1990	1995	1990	222
594	20240823	091900	23544055	1990	1990	1990	1990	200
595	20240823	091800	23146055	1998	1996	1998	1989	3133
596	20240823	091700	16888600	1989	1991	1991	1989	72
597	20240823	091600	16745388	1990	1991	1991	1990	206
598	20240823	091500	16335445	1998	1998	1998	1998	0
599	20240823	091400	16335445	1998	1998	1998	1998	0
600	20240823	091300	16335445	1998	1998	1998	1992	105
601	20240823	091200	16126273	1991	1990	1998	1990	220
602	20240823	091100	15688464	1990	1989	1990	1989	22
603	20240823	091000	15644694	1978	1978	1978	1978	499
604	20240823	090900	14657672	1977	1990	1990	1977	644
605	20240823	090800	13383398	1989	1989	1989	1989	1
606	20240823	090700	13381409	1989	1989	1989	1989	3
607	20240823	090600	13375442	1989	1989	1989	1989	1
608	20240823	090500	13373453	1990	1990	1990	1990	1
609	20240823	090400	13371463	1977	1995	1995	1977	289
610	20240823	090300	12799725	1995	1986	1998	1981	1534
611	20240823	090200	9737190	1974	1979	1979	1972	2886
612	20240823	090100	4041193	1993	1993	1993	1993	0
613	20240823	090000	4041193	1993	1980	1993	1980	2041