KissMeData/033540/min/candle-20240821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240821	191400	637317561	1914	1914	1914	1914	9359
3	20240821	191300	637317561	1914	1914	1914	1914	0
4	20240821	191200	637317561	1914	1914	1914	1914	0
5	20240821	191100	637317561	1914	1914	1914	1914	0
6	20240821	191000	637317561	1914	1914	1914	1914	0
7	20240821	190900	637317561	1914	1914	1914	1914	0
8	20240821	190800	637317561	1914	1914	1914	1914	0
9	20240821	190700	637317561	1914	1914	1914	1914	0
10	20240821	190600	637317561	1914	1914	1914	1914	0
11	20240821	190500	637317561	1914	1914	1914	1914	0
12	20240821	190400	637317561	1914	1914	1914	1914	0
13	20240821	190300	637317561	1914	1914	1914	1914	0
14	20240821	190200	637317561	1914	1914	1914	1914	0
15	20240821	190100	637317561	1914	1914	1914	1914	0
16	20240821	190000	637317561	1914	1914	1914	1914	0
17	20240821	185900	637317561	1914	1914	1914	1914	0
18	20240821	185800	637317561	1914	1914	1914	1914	0
19	20240821	185700	637317561	1914	1914	1914	1914	0
20	20240821	185600	637317561	1914	1914	1914	1914	0
21	20240821	185500	637317561	1914	1914	1914	1914	0
22	20240821	185400	637317561	1914	1914	1914	1914	0
23	20240821	185300	637317561	1914	1914	1914	1914	0
24	20240821	185200	637317561	1914	1914	1914	1914	0
25	20240821	185100	637317561	1914	1914	1914	1914	0
26	20240821	185000	637317561	1914	1914	1914	1914	0
27	20240821	184900	637317561	1914	1914	1914	1914	0
28	20240821	184800	637317561	1914	1914	1914	1914	0
29	20240821	184700	637317561	1914	1914	1914	1914	0
30	20240821	184600	637317561	1914	1914	1914	1914	0
31	20240821	184500	637317561	1914	1914	1914	1914	0
32	20240821	184400	637317561	1914	1914	1914	1914	9359
33	20240821	184300	637317561	1914	1914	1914	1914	0
34	20240821	184200	637317561	1914	1914	1914	1914	0
35	20240821	184100	637317561	1914	1914	1914	1914	0
36	20240821	184000	637317561	1914	1914	1914	1914	0
37	20240821	183900	637317561	1914	1914	1914	1914	0
38	20240821	183800	637317561	1914	1914	1914	1914	0
39	20240821	183700	637317561	1914	1914	1914	1914	0
40	20240821	183600	637317561	1914	1914	1914	1914	0
41	20240821	183500	637317561	1914	1914	1914	1914	0
42	20240821	183400	637317561	1914	1914	1914	1914	0
43	20240821	183300	637317561	1914	1914	1914	1914	0
44	20240821	183200	637317561	1914	1914	1914	1914	0
45	20240821	183100	637317561	1914	1914	1914	1914	0
46	20240821	183000	637317561	1914	1914	1914	1914	0
47	20240821	182900	637317561	1914	1914	1914	1914	0
48	20240821	182800	637317561	1914	1914	1914	1914	0
49	20240821	182700	637317561	1914	1914	1914	1914	0
50	20240821	182600	637317561	1914	1914	1914	1914	0
51	20240821	182500	637317561	1914	1914	1914	1914	0
52	20240821	182400	637317561	1914	1914	1914	1914	0
53	20240821	182300	637317561	1914	1914	1914	1914	0
54	20240821	182200	637317561	1914	1914	1914	1914	0
55	20240821	182100	637317561	1914	1914	1914	1914	0
56	20240821	182000	637317561	1914	1914	1914	1914	0
57	20240821	181900	637317561	1914	1914	1914	1914	0
58	20240821	181800	637317561	1914	1914	1914	1914	0
59	20240821	181700	637317561	1914	1914	1914	1914	0
60	20240821	181600	637317561	1914	1914	1914	1914	0
61	20240821	181500	637317561	1914	1914	1914	1914	0
62	20240821	181400	637317561	1914	1914	1914	1914	9359
63	20240821	181300	637317561	1914	1914	1914	1914	0
64	20240821	181200	637317561	1914	1914	1914	1914	0
65	20240821	181100	637317561	1914	1914	1914	1914	0
66	20240821	181000	637317561	1914	1914	1914	1914	0
67	20240821	180900	637317561	1914	1914	1914	1914	0
68	20240821	180800	637317561	1914	1914	1914	1914	0
69	20240821	180700	637317561	1914	1914	1914	1914	0
70	20240821	180600	637317561	1914	1914	1914	1914	0
71	20240821	180500	637317561	1914	1914	1914	1914	0
72	20240821	180400	637317561	1914	1914	1914	1914	0
73	20240821	180300	637317561	1914	1914	1914	1914	0
74	20240821	180200	637317561	1914	1914	1914	1914	0
75	20240821	180100	637317561	1914	1914	1914	1914	0
76	20240821	180000	637317561	1914	1914	1914	1914	0
77	20240821	175900	637317561	1914	1914	1914	1914	0
78	20240821	175800	637317561	1914	1914	1914	1914	0
79	20240821	175700	637317561	1914	1914	1914	1914	0
80	20240821	175600	637317561	1914	1914	1914	1914	0
81	20240821	175500	637317561	1914	1914	1914	1914	0
82	20240821	175400	637317561	1914	1914	1914	1914	0
83	20240821	175300	637317561	1914	1914	1914	1914	0
84	20240821	175200	637317561	1914	1914	1914	1914	0
85	20240821	175100	637317561	1914	1914	1914	1914	0
86	20240821	175000	637317561	1914	1914	1914	1914	0
87	20240821	174900	637317561	1914	1914	1914	1914	0
88	20240821	174800	637317561	1914	1914	1914	1914	0
89	20240821	174700	637317561	1914	1914	1914	1914	0
90	20240821	174600	637317561	1914	1914	1914	1914	0
91	20240821	174500	637317561	1914	1914	1914	1914	0
92	20240821	174400	637317561	1914	1914	1914	1914	9359
93	20240821	174300	637317561	1914	1914	1914	1914	0
94	20240821	174200	637317561	1914	1914	1914	1914	0
95	20240821	174100	637317561	1914	1914	1914	1914	0
96	20240821	174000	637317561	1914	1914	1914	1914	0
97	20240821	173900	637317561	1914	1914	1914	1914	0
98	20240821	173800	637317561	1914	1914	1914	1914	0
99	20240821	173700	637317561	1914	1914	1914	1914	0
100	20240821	173600	637317561	1914	1914	1914	1914	0
101	20240821	173500	637317561	1914	1914	1914	1914	0
102	20240821	173400	637317561	1914	1914	1914	1914	0
103	20240821	173300	637317561	1914	1914	1914	1914	0
104	20240821	173200	637317561	1914	1914	1914	1914	0
105	20240821	173100	637317561	1914	1914	1914	1914	0
106	20240821	173000	637317561	1914	1914	1914	1914	0
107	20240821	172900	637317561	1914	1914	1914	1914	0
108	20240821	172800	637317561	1914	1914	1914	1914	0
109	20240821	172700	637317561	1914	1914	1914	1914	0
110	20240821	172600	637317561	1914	1914	1914	1914	0
111	20240821	172500	637317561	1914	1914	1914	1914	0
112	20240821	172400	637317561	1914	1914	1914	1914	0
113	20240821	172300	637317561	1914	1914	1914	1914	0
114	20240821	172200	637317561	1914	1914	1914	1914	0
115	20240821	172100	637317561	1914	1914	1914	1914	0
116	20240821	172000	637317561	1914	1914	1914	1914	0
117	20240821	171900	637317561	1914	1914	1914	1914	0
118	20240821	171800	637317561	1914	1914	1914	1914	0
119	20240821	171700	637317561	1914	1914	1914	1914	0
120	20240821	171600	637317561	1914	1914	1914	1914	0
121	20240821	171500	637317561	1914	1914	1914	1914	0
122	20240821	171400	637317561	1914	1914	1914	1914	9359
123	20240821	171300	637317561	1914	1914	1914	1914	0
124	20240821	171200	637317561	1914	1914	1914	1914	0
125	20240821	171100	637317561	1914	1914	1914	1914	0
126	20240821	171000	637317561	1914	1914	1914	1914	0
127	20240821	170900	637317561	1914	1914	1914	1914	0
128	20240821	170800	637317561	1914	1914	1914	1914	0
129	20240821	170700	637317561	1914	1914	1914	1914	0
130	20240821	170600	637317561	1914	1914	1914	1914	0
131	20240821	170500	637317561	1914	1914	1914	1914	0
132	20240821	170400	637317561	1914	1914	1914	1914	0
133	20240821	170300	637317561	1914	1914	1914	1914	0
134	20240821	170200	637317561	1914	1914	1914	1914	0
135	20240821	170100	637317561	1914	1914	1914	1914	0
136	20240821	170000	637317561	1914	1914	1914	1914	0
137	20240821	165900	637317561	1914	1914	1914	1914	0
138	20240821	165800	637317561	1914	1914	1914	1914	0
139	20240821	165700	637317561	1914	1914	1914	1914	0
140	20240821	165600	637317561	1914	1914	1914	1914	0
141	20240821	165500	637317561	1914	1914	1914	1914	0
142	20240821	165400	637317561	1914	1914	1914	1914	0
143	20240821	165300	637317561	1914	1914	1914	1914	0
144	20240821	165200	637317561	1914	1914	1914	1914	0
145	20240821	165100	637317561	1914	1914	1914	1914	0
146	20240821	165000	637317561	1914	1914	1914	1914	0
147	20240821	164900	637317561	1914	1914	1914	1914	0
148	20240821	164800	637317561	1914	1914	1914	1914	0
149	20240821	164700	637317561	1914	1914	1914	1914	0
150	20240821	164600	637317561	1914	1914	1914	1914	0
151	20240821	164500	637317561	1914	1914	1914	1914	0
152	20240821	164400	637317561	1914	1914	1914	1914	9359
153	20240821	164300	637317561	1914	1914	1914	1914	0
154	20240821	164200	637317561	1914	1914	1914	1914	0
155	20240821	164100	637317561	1914	1914	1914	1914	0
156	20240821	164000	637317561	1914	1914	1914	1914	0
157	20240821	163900	637317561	1914	1914	1914	1914	0
158	20240821	163800	637317561	1914	1914	1914	1914	0
159	20240821	163700	637317561	1914	1914	1914	1914	0
160	20240821	163600	637317561	1914	1914	1914	1914	0
161	20240821	163500	637317561	1914	1914	1914	1914	0
162	20240821	163400	637317561	1914	1914	1914	1914	0
163	20240821	163300	637317561	1914	1914	1914	1914	0
164	20240821	163200	637317561	1914	1914	1914	1914	0
165	20240821	163100	637317561	1914	1914	1914	1914	0
166	20240821	163000	637317561	1914	1914	1914	1914	0
167	20240821	162900	637317561	1914	1914	1914	1914	0
168	20240821	162800	637317561	1914	1914	1914	1914	0
169	20240821	162700	637317561	1914	1914	1914	1914	0
170	20240821	162600	637317561	1914	1914	1914	1914	0
171	20240821	162500	637317561	1914	1914	1914	1914	0
172	20240821	162400	637317561	1914	1914	1914	1914	0
173	20240821	162300	637317561	1914	1914	1914	1914	0
174	20240821	162200	637317561	1914	1914	1914	1914	0
175	20240821	162100	637317561	1914	1914	1914	1914	0
176	20240821	162000	637317561	1914	1914	1914	1914	0
177	20240821	161900	637317561	1914	1914	1914	1914	0
178	20240821	161800	637317561	1914	1914	1914	1914	0
179	20240821	161700	637317561	1914	1914	1914	1914	0
180	20240821	161600	637317561	1914	1914	1914	1914	0
181	20240821	161500	637317561	1914	1914	1914	1914	0
182	20240821	161400	637317561	1914	1914	1914	1914	9359
183	20240821	161300	637317561	1914	1914	1914	1914	0
184	20240821	161200	637317561	1914	1914	1914	1914	0
185	20240821	161100	637317561	1914	1914	1914	1914	0
186	20240821	161000	637317561	1914	1914	1914	1914	0
187	20240821	160900	637317561	1914	1914	1914	1914	0
188	20240821	160800	637317561	1914	1914	1914	1914	0
189	20240821	160700	637317561	1914	1914	1914	1914	0
190	20240821	160600	637317561	1914	1914	1914	1914	0
191	20240821	160500	637317561	1914	1914	1914	1914	0
192	20240821	160400	637317561	1914	1914	1914	1914	0
193	20240821	160300	637317561	1914	1914	1914	1914	0
194	20240821	160200	637317561	1914	1914	1914	1914	0
195	20240821	160100	637317561	1914	1914	1914	1914	0
196	20240821	160000	637317561	1914	1914	1914	1914	0
197	20240821	155900	637317561	1914	1914	1914	1914	0
198	20240821	155800	637317561	1914	1914	1914	1914	0
199	20240821	155700	637317561	1914	1914	1914	1914	0
200	20240821	155600	637317561	1914	1914	1914	1914	0
201	20240821	155500	637317561	1914	1914	1914	1914	0
202	20240821	155400	637317561	1914	1914	1914	1914	0
203	20240821	155300	637317561	1914	1914	1914	1914	0
204	20240821	155200	637317561	1914	1914	1914	1914	0
205	20240821	155100	637317561	1914	1914	1914	1914	0
206	20240821	155000	637317561	1914	1914	1914	1914	0
207	20240821	154900	637317561	1914	1914	1914	1914	0
208	20240821	154800	637317561	1914	1914	1914	1914	0
209	20240821	154700	637317561	1914	1914	1914	1914	0
210	20240821	154600	637317561	1914	1914	1914	1914	0
211	20240821	154500	637317561	1914	1914	1914	1914	0
212	20240821	154400	637317561	1914	1914	1914	1914	9359
213	20240821	154300	637317561	1914	1914	1914	1914	0
214	20240821	154200	637317561	1914	1914	1914	1914	0
215	20240821	154100	637317561	1914	1914	1914	1914	0
216	20240821	154000	637317561	1914	1914	1914	1914	0
217	20240821	153900	637317561	1914	1914	1914	1914	0
218	20240821	153800	637317561	1914	1914	1914	1914	0
219	20240821	153700	637317561	1914	1914	1914	1914	0
220	20240821	153600	637317561	1914	1914	1914	1914	0
221	20240821	153500	637317561	1914	1914	1914	1914	0
222	20240821	153400	637317561	1914	1914	1914	1914	0
223	20240821	153300	637317561	1914	1914	1914	1914	0
224	20240821	153200	637317561	1914	1914	1914	1914	0
225	20240821	153100	637317561	1914	1914	1914	1914	0
226	20240821	153000	637317561	1914	1914	1914	1914	9359
227	20240821	152900	619404435	1931	1931	1931	1931	0
228	20240821	152800	619404435	1931	1931	1931	1931	0
229	20240821	152700	619404435	1931	1931	1931	1931	0
230	20240821	152600	619404435	1931	1931	1931	1931	0
231	20240821	152500	619404435	1931	1931	1931	1931	0
232	20240821	152400	619404435	1931	1931	1931	1931	0
233	20240821	152300	619404435	1931	1931	1931	1931	0
234	20240821	152200	619404435	1931	1931	1931	1931	0
235	20240821	152100	619404435	1931	1931	1931	1931	0
236	20240821	152000	619404435	1931	1931	1931	1931	0
237	20240821	151900	619404435	1931	1915	1931	1915	1748
238	20240821	151800	616044971	1921	1917	1921	1915	1168
239	20240821	151700	613807697	1917	1917	1917	1915	2161
240	20240821	151600	609669273	1915	1920	1920	1915	12486
241	20240821	151500	585728455	1921	1925	1925	1921	34
242	20240821	151400	585663116	1925	1923	1925	1920	3001
243	20240821	151300	579899773	1924	1924	1924	1920	7777
244	20240821	151200	564959418	1924	1924	1924	1924	200
245	20240821	151100	564574618	1924	1925	1925	1924	45
246	20240821	151000	564488037	1924	1926	1926	1924	20
247	20240821	150900	564449555	1925	1925	1926	1924	1490
248	20240821	150800	561582289	1932	1929	1932	1925	699
249	20240821	150700	560236005	1929	1932	1932	1929	2
250	20240821	150600	560232144	1925	1925	1925	1925	601
251	20240821	150500	559075219	1933	1925	1933	1925	10
252	20240821	150400	559055961	1933	1933	1933	1933	0
253	20240821	150300	559055961	1933	1930	1933	1926	144
254	20240821	150200	558778570	1934	1934	1934	1934	0
255	20240821	150100	558778570	1934	1934	1934	1934	0
256	20240821	150000	558778570	1934	1934	1934	1934	1
257	20240821	145900	558776636	1934	1934	1934	1934	0
258	20240821	145800	558776636	1934	1933	1934	1933	2
259	20240821	145700	558772769	1926	1930	1930	1926	44
260	20240821	145600	558688021	1936	1936	1936	1936	0
261	20240821	145500	558688021	1936	1936	1936	1936	7
262	20240821	145400	558674469	1936	1933	1936	1933	2
263	20240821	145300	558670600	1936	1936	1936	1936	1
264	20240821	145200	558668664	1936	1936	1936	1936	0
265	20240821	145100	558668664	1936	1936	1936	1936	0
266	20240821	145000	558668664	1936	1930	1936	1930	145
267	20240821	144900	558388092	1937	1937	1937	1937	0
268	20240821	144800	558388092	1937	1938	1938	1937	273
269	20240821	144700	557859280	1938	1931	1938	1931	24
270	20240821	144600	557812856	1930	1930	1930	1930	98
271	20240821	144500	557623716	1930	1930	1930	1930	47
272	20240821	144400	557533006	1930	1923	1930	1923	1283
273	20240821	144300	555063234	1923	1923	1923	1923	2
274	20240821	144200	555059388	1921	1921	1921	1921	0
275	20240821	144100	555059388	1921	1925	1925	1921	26
276	20240821	144000	555009398	1925	1925	1925	1925	30
277	20240821	143900	554951648	1926	1926	1926	1926	1
278	20240821	143800	554949722	1918	1918	1918	1918	0
279	20240821	143700	554949722	1918	1919	1919	1918	5872
280	20240821	143600	543684626	1919	1919	1919	1919	51
281	20240821	143500	543586757	1919	1919	1919	1919	0
282	20240821	143400	543586757	1919	1926	1926	1919	1369
283	20240821	143300	540956329	1926	1926	1926	1926	0
284	20240821	143200	540956329	1926	1926	1926	1922	146
285	20240821	143100	540675709	1922	1925	1926	1922	53
286	20240821	143000	540573836	1917	1919	1926	1917	12001
287	20240821	142900	517550478	1919	1920	1920	1919	283
288	20240821	142800	517007371	1928	1928	1928	1928	20
289	20240821	142700	516968811	1929	1929	1929	1929	1
290	20240821	142600	516966882	1929	1929	1929	1929	11
291	20240821	142500	516945663	1928	1929	1929	1928	276
292	20240821	142400	516413276	1930	1930	1930	1930	1
293	20240821	142300	516411346	1928	1928	1928	1928	0
294	20240821	142200	516411346	1928	1928	1928	1928	0
295	20240821	142100	516411346	1928	1928	1928	1928	9
296	20240821	142000	516393994	1928	1927	1928	1927	591
297	20240821	141900	515255136	1927	1927	1927	1927	99
298	20240821	141800	515064363	1926	1926	1926	1926	1
299	20240821	141700	515062437	1927	1925	1927	1918	3701
300	20240821	141600	507957333	1924	1924	1924	1924	0
301	20240821	141500	507957333	1924	1924	1924	1924	0
302	20240821	141400	507957333	1924	1924	1924	1924	0
303	20240821	141300	507957333	1924	1925	1925	1924	3
304	20240821	141200	507951560	1924	1924	1924	1924	0
305	20240821	141100	507951560	1924	1924	1924	1924	0
306	20240821	141000	507951560	1924	1924	1924	1924	15
307	20240821	140900	507922700	1928	1927	1928	1927	2
308	20240821	140800	507918845	1927	1927	1927	1927	4
309	20240821	140700	507911137	1928	1928	1928	1928	0
310	20240821	140600	507911137	1928	1928	1928	1928	3
311	20240821	140500	507905353	1928	1928	1928	1928	3
312	20240821	140400	507899569	1927	1929	1929	1927	64
313	20240821	140300	507776219	1930	1930	1930	1930	0
314	20240821	140200	507776219	1930	1925	1930	1925	70
315	20240821	140100	507641464	1920	1920	1920	1920	350
316	20240821	140000	506969464	1920	1920	1920	1920	0
317	20240821	135900	506969464	1920	1925	1925	1920	5200
318	20240821	135800	496977477	1922	1933	1933	1922	1000
319	20240821	135700	495053498	1942	1938	1942	1938	2
320	20240821	135600	495049618	1930	1930	1930	1930	10
321	20240821	135500	495030318	1948	1938	1949	1938	500
322	20240821	135400	494060211	1929	1929	1929	1929	190
323	20240821	135300	493693701	1921	1921	1921	1921	0
324	20240821	135200	493693701	1921	1921	1921	1921	0
325	20240821	135100	493693701	1921	1921	1921	1921	637
326	20240821	135000	492470024	1920	1924	1924	1920	10000
327	20240821	134900	473248535	1923	1923	1923	1923	0
328	20240821	134800	473248535	1923	1923	1923	1923	0
329	20240821	134700	473248535	1923	1924	1924	1923	260
330	20240821	134600	472748385	1923	1923	1923	1923	0
331	20240821	134500	472748385	1923	1923	1923	1923	45
332	20240821	134400	472661850	1923	1923	1923	1923	0
333	20240821	134300	472661850	1923	1926	1926	1922	5004
334	20240821	134200	463033282	1926	1930	1930	1926	5000
335	20240821	134100	453393506	1931	1931	1931	1931	0
336	20240821	134000	453393506	1931	1931	1931	1931	0
337	20240821	133900	453393506	1931	1930	1939	1930	727
338	20240821	133800	451990145	1931	1931	1931	1931	111
339	20240821	133700	451775804	1930	1930	1930	1930	0
340	20240821	133600	451775804	1930	1931	1931	1930	2000
341	20240821	133500	447914372	1936	1936	1936	1936	1000
342	20240821	133400	445978372	1932	1933	1933	1932	2514
343	20240821	133300	441120174	1933	1933	1933	1933	2
344	20240821	133200	441116308	1933	1933	1933	1933	3
345	20240821	133100	441110509	1934	1934	1934	1934	0
346	20240821	133000	441110509	1934	1934	1934	1934	223
347	20240821	132900	440679227	1938	1938	1938	1938	0
348	20240821	132800	440679227	1938	1938	1938	1938	0
349	20240821	132700	440679227	1938	1938	1938	1938	0
350	20240821	132600	440679227	1938	1938	1938	1938	0
351	20240821	132500	440679227	1938	1936	1938	1936	100
352	20240821	132400	440485619	1936	1936	1936	1936	1
353	20240821	132300	440483683	1934	1936	1936	1934	2500
354	20240821	132200	435644067	1937	1938	1938	1937	1635
355	20240821	132100	432476214	1939	1939	1939	1939	0
356	20240821	132000	432476214	1939	1939	1939	1939	500
357	20240821	131900	431506714	1939	1939	1939	1939	0
358	20240821	131800	431506714	1939	1939	1939	1939	0
359	20240821	131700	431506714	1939	1939	1939	1939	0
360	20240821	131600	431506714	1939	1951	1951	1939	92
361	20240821	131500	431328290	1939	1939	1939	1939	680
362	20240821	131400	430009770	1939	1939	1939	1939	415
363	20240821	131300	429205085	1939	1939	1939	1939	8
364	20240821	131200	429189573	1939	1940	1940	1939	4632
365	20240821	131100	420206903	1941	1941	1941	1941	0
366	20240821	131000	420206903	1941	1941	1941	1941	360
367	20240821	130900	419508143	1941	1945	1945	1941	15000
368	20240821	130800	390382363	1945	1945	1945	1945	0
369	20240821	130700	390382363	1945	1945	1945	1945	0
370	20240821	130600	390382363	1945	1945	1945	1945	0
371	20240821	130500	390382363	1945	1945	1945	1945	0
372	20240821	130400	390382363	1945	1945	1945	1945	0
373	20240821	130300	390382363	1945	1945	1945	1945	0
374	20240821	130200	390382363	1945	1945	1945	1945	100
375	20240821	130100	390187863	1951	1946	1951	1946	2773
376	20240821	130000	384778215	1951	1951	1951	1951	0
377	20240821	125900	384778215	1951	1951	1951	1951	0
378	20240821	125800	384778215	1951	1951	1951	1951	0
379	20240821	125700	384778215	1951	1951	1951	1951	700
380	20240821	125600	383412515	1948	1950	1950	1948	226
381	20240821	125500	382972083	1948	1948	1948	1948	35
382	20240821	125400	382903903	1954	1954	1954	1954	0
383	20240821	125300	382903903	1954	1952	1954	1950	247
384	20240821	125200	382422247	1950	1950	1950	1950	0
385	20240821	125100	382422247	1950	1950	1950	1950	1201
386	20240821	125000	380080297	1949	1949	1949	1949	0
387	20240821	124900	380080297	1949	1949	1949	1949	400
388	20240821	124800	379300697	1941	1946	1946	1941	12000
389	20240821	124700	356006517	1952	1952	1952	1952	50
390	20240821	124600	355908917	1954	1954	1954	1954	1
391	20240821	124500	355906963	1954	1953	1954	1953	504
392	20240821	124400	354922650	1953	1944	1953	1944	401
393	20240821	124300	354143088	1943	1944	1944	1943	400
394	20240821	124200	353365873	1952	1951	1952	1951	705
395	20240821	124100	351990407	1950	1950	1951	1950	1013
396	20240821	124000	350015047	1950	1950	1950	1950	2
397	20240821	123900	350011147	1950	1950	1950	1950	4
398	20240821	123800	350003347	1950	1951	1955	1940	6965
399	20240821	123700	336403108	1950	1941	1950	1941	6000
400	20240821	123600	324728579	1941	1941	1941	1941	222
401	20240821	123500	324297677	1941	1941	1941	1941	0
402	20240821	123400	324297677	1941	1941	1941	1941	4
403	20240821	123300	324289913	1941	1941	1941	1941	1
404	20240821	123200	324287972	1941	1941	1941	1941	0
405	20240821	123100	324287972	1941	1941	1941	1941	1
406	20240821	123000	324286031	1940	1940	1940	1940	11
407	20240821	122900	324264691	1942	1942	1942	1942	1
408	20240821	122800	324262749	1942	1942	1942	1942	0
409	20240821	122700	324262749	1942	1941	1942	1940	102
410	20240821	122600	324064866	1940	1940	1940	1940	0
411	20240821	122500	324064866	1940	1943	1943	1940	1206
412	20240821	122400	321724893	1942	1942	1942	1942	201
413	20240821	122300	321334551	1942	1942	1942	1942	0
414	20240821	122200	321334551	1942	1942	1942	1942	0
415	20240821	122100	321334551	1942	1942	1942	1942	69
416	20240821	122000	321200553	1943	1943	1943	1943	0
417	20240821	121900	321200553	1943	1943	1943	1943	0
418	20240821	121800	321200553	1943	1943	1943	1943	111
419	20240821	121700	320984880	1943	1943	1943	1943	0
420	20240821	121600	320984880	1943	1943	1943	1943	0
421	20240821	121500	320984880	1943	1943	1943	1943	0
422	20240821	121400	320984880	1943	1943	1943	1943	1
423	20240821	121300	320982937	1939	1939	1939	1939	312
424	20240821	121200	320377969	1939	1939	1939	1939	322
425	20240821	121100	319753611	1940	1940	1940	1940	0
426	20240821	121000	319753611	1940	1940	1940	1940	10
427	20240821	120900	319734211	1940	1941	1941	1940	268
428	20240821	120800	319214280	1943	1943	1943	1943	0
429	20240821	120700	319214280	1943	1943	1943	1943	0
430	20240821	120600	319214280	1943	1943	1943	1943	50
431	20240821	120500	319117130	1943	1943	1943	1943	0
432	20240821	120400	319117130	1943	1943	1943	1943	0
433	20240821	120300	319117130	1943	1943	1943	1943	1
434	20240821	120200	319115187	1943	1943	1943	1943	0
435	20240821	120100	319115187	1943	1943	1943	1943	0
436	20240821	120000	319115187	1943	1941	1943	1941	527
437	20240821	115900	318092224	1941	1940	1941	1938	1076
438	20240821	115800	316006839	1941	1941	1941	1941	47
439	20240821	115700	315915612	1941	1941	1941	1941	4
440	20240821	115600	315907848	1941	1941	1941	1941	7
441	20240821	115500	315894261	1941	1939	1941	1939	4172
442	20240821	115400	307804751	1941	1941	1941	1941	0
443	20240821	115300	307804751	1941	1941	1941	1941	3
444	20240821	115200	307798928	1939	1939	1939	1939	0
445	20240821	115100	307798928	1939	1939	1939	1939	1124
446	20240821	115000	305619492	1940	1940	1940	1940	501
447	20240821	114900	304647552	1941	1941	1941	1941	0
448	20240821	114800	304647552	1941	1941	1941	1941	1
449	20240821	114700	304645611	1941	1941	1941	1941	5
450	20240821	114600	304635906	1941	1940	1941	1940	1902
451	20240821	114500	300946023	1940	1940	1940	1940	1
452	20240821	114400	300944083	1940	1940	1940	1939	2034
453	20240821	114300	296999988	1941	1941	1941	1941	0
454	20240821	114200	296999988	1941	1941	1941	1941	0
455	20240821	114100	296999988	1941	1941	1941	1941	6
456	20240821	114000	296988342	1940	1943	1943	1940	2170
457	20240821	113900	292777692	1943	1943	1943	1943	11
458	20240821	113800	292756319	1943	1943	1943	1943	1717
459	20240821	113700	289420188	1943	1943	1943	1943	1
460	20240821	113600	289418245	1946	1946	1946	1946	12
461	20240821	113500	289394893	1947	1947	1947	1947	0
462	20240821	113400	289394893	1947	1947	1947	1947	0
463	20240821	113300	289394893	1947	1947	1947	1947	41
464	20240821	113200	289315066	1950	1950	1950	1950	0
465	20240821	113100	289315066	1950	1950	1950	1950	0
466	20240821	113000	289315066	1950	1950	1950	1950	0
467	20240821	112900	289315066	1950	1948	1950	1948	120
468	20240821	112800	289081304	1950	1950	1950	1950	0
469	20240821	112700	289081304	1950	1950	1950	1950	0
470	20240821	112600	289081304	1950	1951	1951	1949	602
471	20240821	112500	287907503	1951	1948	1951	1948	505
472	20240821	112400	286923048	1951	1951	1951	1951	0
473	20240821	112300	286923048	1951	1950	1951	1950	323
474	20240821	112200	286293196	1950	1942	1950	1942	4841
475	20240821	112100	276875127	1941	1941	1941	1941	667
476	20240821	112000	275580480	1941	1941	1941	1941	1301
477	20240821	111900	273055239	1939	1941	1941	1939	51
478	20240821	111800	272956348	1938	1938	1938	1938	80
479	20240821	111700	272801308	1938	1940	1940	1938	1607
480	20240821	111600	269686638	1941	1941	1941	1941	0
481	20240821	111500	269686638	1941	1941	1941	1941	600
482	20240821	111400	268522038	1941	1941	1941	1941	0
483	20240821	111300	268522038	1941	1941	1941	1941	104
484	20240821	111200	268320174	1941	1939	1941	1939	2588
485	20240821	111100	263299855	1940	1940	1940	1940	0
486	20240821	111000	263299855	1940	1940	1940	1940	688
487	20240821	110900	261965135	1940	1940	1940	1940	201
488	20240821	110800	261575195	1940	1940	1940	1940	100
489	20240821	110700	261381195	1938	1943	1943	1938	2148
490	20240821	110600	257212784	1942	1940	1942	1940	396
491	20240821	110500	256444046	1940	1939	1940	1939	5
492	20240821	110400	256434350	1939	1939	1939	1939	0
493	20240821	110300	256434350	1939	1939	1939	1939	0
494	20240821	110200	256434350	1939	1938	1939	1936	1578
495	20240821	110100	253374831	1940	1940	1940	1940	1
496	20240821	110000	253372891	1940	1940	1940	1940	11
497	20240821	105900	253351551	1935	1935	1935	1935	0
498	20240821	105800	253351551	1935	1935	1935	1935	0
499	20240821	105700	253351551	1935	1935	1935	1935	0
500	20240821	105600	253351551	1935	1935	1935	1935	81
501	20240821	105500	253194816	1935	1935	1935	1935	0
502	20240821	105400	253194816	1935	1935	1935	1935	0
503	20240821	105300	253194816	1935	1935	1935	1935	1475
504	20240821	105200	250340691	1935	1935	1935	1935	0
505	20240821	105100	250340691	1935	1935	1935	1935	286
506	20240821	105000	249787281	1942	1942	1942	1942	0
507	20240821	104900	249787281	1942	1942	1942	1942	1
508	20240821	104800	249785339	1943	1943	1943	1943	0
509	20240821	104700	249785339	1943	1943	1943	1943	50
510	20240821	104600	249688189	1944	1943	1944	1943	530
511	20240821	104500	248657970	1943	1937	1943	1936	17
512	20240821	104400	248625050	1938	1941	1944	1938	7
513	20240821	104300	248611471	1941	1941	1944	1941	11
514	20240821	104200	248590108	1940	1940	1940	1940	39
515	20240821	104100	248514448	1940	1940	1940	1940	200
516	20240821	104000	248126448	1940	1940	1940	1940	0
517	20240821	103900	248126448	1940	1940	1940	1940	0
518	20240821	103800	248126448	1940	1940	1940	1940	1
519	20240821	103700	248124508	1934	1934	1934	1934	0
520	20240821	103600	248124508	1934	1934	1934	1934	2
521	20240821	103500	248120640	1933	1933	1933	1933	1
522	20240821	103400	248118707	1933	1933	1933	1933	1
523	20240821	103300	248116774	1940	1940	1940	1937	383
524	20240821	103200	247373961	1940	1940	1940	1940	10
525	20240821	103100	247354561	1940	1940	1940	1940	0
526	20240821	103000	247354561	1940	1939	1940	1939	3
527	20240821	102900	247348742	1936	1936	1936	1936	11
528	20240821	102800	247327446	1940	1940	1940	1940	50
529	20240821	102700	247230446	1940	1930	1940	1929	410
530	20240821	102600	246439445	1929	1939	1939	1929	8566
531	20240821	102500	229891778	1940	1940	1940	1940	2
532	20240821	102400	229887898	1940	1939	1940	1939	2
533	20240821	102300	229884019	1940	1940	1940	1940	30
534	20240821	102200	229825819	1940	1940	1940	1940	10
535	20240821	102100	229806419	1940	1941	1941	1940	86
536	20240821	102000	229639566	1945	1945	1945	1945	0
537	20240821	101900	229639566	1945	1945	1945	1945	22
538	20240821	101800	229596776	1945	1945	1945	1945	0
539	20240821	101700	229596776	1945	1945	1945	1945	120
540	20240821	101600	229363376	1945	1945	1945	1945	5
541	20240821	101500	229353651	1946	1946	1946	1946	1
542	20240821	101400	229351705	1940	1940	1940	1940	0
543	20240821	101300	229351705	1940	1940	1940	1940	2328
544	20240821	101200	224835385	1946	1945	1946	1940	8295
545	20240821	101100	208742434	1946	1943	1946	1943	103
546	20240821	101000	208542100	1942	1941	1942	1940	1483
547	20240821	100900	205663960	1941	1941	1941	1941	0
548	20240821	100800	205663960	1941	1941	1941	1941	1
549	20240821	100700	205662019	1947	1947	1947	1947	0
550	20240821	100600	205662019	1947	1945	1947	1945	125
551	20240821	100500	205418689	1947	1941	1947	1931	120
552	20240821	100400	205186943	1931	1945	1945	1931	500
553	20240821	100300	204219933	1948	1947	1948	1945	177
554	20240821	100200	203875462	1948	1945	1948	1945	126
555	20240821	100100	203630092	1934	1945	1945	1934	406
556	20240821	100000	202842735	1945	1945	1945	1945	11
557	20240821	095900	202821340	1945	1947	1947	1945	50
558	20240821	095800	202724088	1949	1949	1949	1949	1000
559	20240821	095700	200775088	1949	1947	1949	1947	2
560	20240821	095600	200771192	1950	1950	1950	1950	97
561	20240821	095500	200582042	1950	1950	1950	1950	0
562	20240821	095400	200582042	1950	1950	1950	1950	1
563	20240821	095300	200580092	1950	1950	1950	1950	0
564	20240821	095200	200580092	1950	1948	1950	1948	1001
565	20240821	095100	198628222	1950	1943	1950	1942	691
566	20240821	095000	197284903	1943	1943	1943	1942	925
567	20240821	094900	195487761	1942	1942	1942	1942	33
568	20240821	094800	195423675	1943	1942	1943	1942	367
569	20240821	094700	194710851	1943	1942	1943	1942	821
570	20240821	094600	193116445	1942	1946	1946	1942	8
571	20240821	094500	193100896	1946	1946	1946	1946	1201
572	20240821	094400	190763750	1946	1946	1946	1943	823
573	20240821	094300	189164110	1946	1946	1946	1946	509
574	20240821	094200	188173596	1946	1945	1946	1945	310
575	20240821	094100	187570636	1946	1944	1946	1944	1084
576	20240821	094000	185462555	1945	1945	1945	1945	100
577	20240821	093900	185268055	1945	1945	1945	1945	0
578	20240821	093800	185268055	1945	1945	1945	1945	26
579	20240821	093700	185217485	1945	1945	1945	1945	2
580	20240821	093600	185213595	1934	1934	1934	1934	419
581	20240821	093500	184403249	1934	1934	1934	1934	195
582	20240821	093400	184026119	1934	1927	1934	1927	2
583	20240821	093300	184022258	1927	1925	1927	1925	358
584	20240821	093200	183332484	1927	1926	1927	1926	1485
585	20240821	093100	180471206	1927	1934	1934	1927	3879
586	20240821	093000	172983309	1934	1934	1936	1933	551
587	20240821	092900	171917673	1934	1933	1934	1933	140
588	20240821	092800	171646963	1934	1940	1940	1934	3893
589	20240821	092700	164102082	1940	1943	1943	1940	4122
590	20240821	092600	156102878	1943	1948	1948	1943	7354
591	20240821	092500	141791964	1948	1954	1954	1948	11432
592	20240821	092400	119489788	1954	1955	1955	1954	301
593	20240821	092300	118901484	1957	1957	1957	1956	703
594	20240821	092200	117525813	1952	1952	1952	1952	405
595	20240821	092100	116735253	1952	1953	1957	1952	811
596	20240821	092000	115151757	1953	1957	1957	1953	628
597	20240821	091900	113924761	1958	1957	1958	1957	291
598	20240821	091800	113355273	1957	1952	1957	1952	410
599	20240821	091700	112554903	1953	1953	1954	1953	1798
600	20240821	091600	109043309	1953	1956	1956	1953	5847
601	20240821	091500	97617321	1957	1957	1957	1957	81
602	20240821	091400	97458804	1959	1959	1959	1959	181
603	20240821	091300	97104225	1957	1957	1957	1956	2070
604	20240821	091200	93053355	1956	1957	1957	1956	300
605	20240821	091100	92466455	1957	1957	1957	1957	118
606	20240821	091000	92235529	1955	1954	1955	1954	601
607	20240821	090900	91061075	1954	1955	1956	1954	1581
608	20240821	090800	87971095	1955	1955	1955	1955	643
609	20240821	090700	86714030	1955	1955	1955	1955	1960
610	20240821	090600	82882230	1955	1957	1957	1955	1756
611	20240821	090500	79448881	1966	1956	1966	1955	747
612	20240821	090400	77985069	1955	1954	1955	1954	90
613	20240821	090300	77809169	1953	1958	1958	1951	6884
614	20240821	090200	64358204	1963	1971	1971	1963	8023
615	20240821	090100	48602075	1963	1976	1976	1958	5096
616	20240821	090000	38604119	1971	1989	1994	1970	19449