KissMeData/232830/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	204200	36923461	1950	1950	1950	1950	1053
3	20240826	204100	36923461	1950	1950	1950	1950	0
4	20240826	204000	36923461	1950	1950	1950	1950	0
5	20240826	203900	36923461	1950	1950	1950	1950	0
6	20240826	203800	36923461	1950	1950	1950	1950	0
7	20240826	203700	36923461	1950	1950	1950	1950	0
8	20240826	203600	36923461	1950	1950	1950	1950	0
9	20240826	203500	36923461	1950	1950	1950	1950	0
10	20240826	203400	36923461	1950	1950	1950	1950	0
11	20240826	203300	36923461	1950	1950	1950	1950	0
12	20240826	203200	36923461	1950	1950	1950	1950	0
13	20240826	203100	36923461	1950	1950	1950	1950	0
14	20240826	203000	36923461	1950	1950	1950	1950	0
15	20240826	202900	36923461	1950	1950	1950	1950	0
16	20240826	202800	36923461	1950	1950	1950	1950	0
17	20240826	202700	36923461	1950	1950	1950	1950	0
18	20240826	202600	36923461	1950	1950	1950	1950	0
19	20240826	202500	36923461	1950	1950	1950	1950	0
20	20240826	202400	36923461	1950	1950	1950	1950	0
21	20240826	202300	36923461	1950	1950	1950	1950	0
22	20240826	202200	36923461	1950	1950	1950	1950	0
23	20240826	202100	36923461	1950	1950	1950	1950	0
24	20240826	202000	36923461	1950	1950	1950	1950	0
25	20240826	201900	36923461	1950	1950	1950	1950	0
26	20240826	201800	36923461	1950	1950	1950	1950	0
27	20240826	201700	36923461	1950	1950	1950	1950	0
28	20240826	201600	36923461	1950	1950	1950	1950	0
29	20240826	201500	36923461	1950	1950	1950	1950	0
30	20240826	201400	36923461	1950	1950	1950	1950	0
31	20240826	201300	36923461	1950	1950	1950	1950	0
32	20240826	201200	36923461	1950	1950	1950	1950	1053
33	20240826	201100	36923461	1950	1950	1950	1950	0
34	20240826	201000	36923461	1950	1950	1950	1950	0
35	20240826	200900	36923461	1950	1950	1950	1950	0
36	20240826	200800	36923461	1950	1950	1950	1950	0
37	20240826	200700	36923461	1950	1950	1950	1950	0
38	20240826	200600	36923461	1950	1950	1950	1950	0
39	20240826	200500	36923461	1950	1950	1950	1950	0
40	20240826	200400	36923461	1950	1950	1950	1950	0
41	20240826	200300	36923461	1950	1950	1950	1950	0
42	20240826	200200	36923461	1950	1950	1950	1950	0
43	20240826	200100	36923461	1950	1950	1950	1950	0
44	20240826	200000	36923461	1950	1950	1950	1950	0
45	20240826	195900	36923461	1950	1950	1950	1950	0
46	20240826	195800	36923461	1950	1950	1950	1950	0
47	20240826	195700	36923461	1950	1950	1950	1950	0
48	20240826	195600	36923461	1950	1950	1950	1950	0
49	20240826	195500	36923461	1950	1950	1950	1950	0
50	20240826	195400	36923461	1950	1950	1950	1950	0
51	20240826	195300	36923461	1950	1950	1950	1950	0
52	20240826	195200	36923461	1950	1950	1950	1950	0
53	20240826	195100	36923461	1950	1950	1950	1950	0
54	20240826	195000	36923461	1950	1950	1950	1950	0
55	20240826	194900	36923461	1950	1950	1950	1950	0
56	20240826	194800	36923461	1950	1950	1950	1950	0
57	20240826	194700	36923461	1950	1950	1950	1950	0
58	20240826	194600	36923461	1950	1950	1950	1950	0
59	20240826	194500	36923461	1950	1950	1950	1950	0
60	20240826	194400	36923461	1950	1950	1950	1950	0
61	20240826	194300	36923461	1950	1950	1950	1950	0
62	20240826	194200	36923461	1950	1950	1950	1950	1053
63	20240826	194100	36923461	1950	1950	1950	1950	0
64	20240826	194000	36923461	1950	1950	1950	1950	0
65	20240826	193900	36923461	1950	1950	1950	1950	0
66	20240826	193800	36923461	1950	1950	1950	1950	0
67	20240826	193700	36923461	1950	1950	1950	1950	0
68	20240826	193600	36923461	1950	1950	1950	1950	0
69	20240826	193500	36923461	1950	1950	1950	1950	0
70	20240826	193400	36923461	1950	1950	1950	1950	0
71	20240826	193300	36923461	1950	1950	1950	1950	0
72	20240826	193200	36923461	1950	1950	1950	1950	0
73	20240826	193100	36923461	1950	1950	1950	1950	0
74	20240826	193000	36923461	1950	1950	1950	1950	0
75	20240826	192900	36923461	1950	1950	1950	1950	0
76	20240826	192800	36923461	1950	1950	1950	1950	0
77	20240826	192700	36923461	1950	1950	1950	1950	0
78	20240826	192600	36923461	1950	1950	1950	1950	0
79	20240826	192500	36923461	1950	1950	1950	1950	0
80	20240826	192400	36923461	1950	1950	1950	1950	0
81	20240826	192300	36923461	1950	1950	1950	1950	0
82	20240826	192200	36923461	1950	1950	1950	1950	0
83	20240826	192100	36923461	1950	1950	1950	1950	0
84	20240826	192000	36923461	1950	1950	1950	1950	0
85	20240826	191900	36923461	1950	1950	1950	1950	0
86	20240826	191800	36923461	1950	1950	1950	1950	0
87	20240826	191700	36923461	1950	1950	1950	1950	0
88	20240826	191600	36923461	1950	1950	1950	1950	0
89	20240826	191500	36923461	1950	1950	1950	1950	0
90	20240826	191400	36923461	1950	1950	1950	1950	0
91	20240826	191300	36923461	1950	1950	1950	1950	0
92	20240826	191200	36923461	1950	1950	1950	1950	1053
93	20240826	191100	36923461	1950	1950	1950	1950	0
94	20240826	191000	36923461	1950	1950	1950	1950	0
95	20240826	190900	36923461	1950	1950	1950	1950	0
96	20240826	190800	36923461	1950	1950	1950	1950	0
97	20240826	190700	36923461	1950	1950	1950	1950	0
98	20240826	190600	36923461	1950	1950	1950	1950	0
99	20240826	190500	36923461	1950	1950	1950	1950	0
100	20240826	190400	36923461	1950	1950	1950	1950	0
101	20240826	190300	36923461	1950	1950	1950	1950	0
102	20240826	190200	36923461	1950	1950	1950	1950	0
103	20240826	190100	36923461	1950	1950	1950	1950	0
104	20240826	190000	36923461	1950	1950	1950	1950	0
105	20240826	185900	36923461	1950	1950	1950	1950	0
106	20240826	185800	36923461	1950	1950	1950	1950	0
107	20240826	185700	36923461	1950	1950	1950	1950	0
108	20240826	185600	36923461	1950	1950	1950	1950	0
109	20240826	185500	36923461	1950	1950	1950	1950	0
110	20240826	185400	36923461	1950	1950	1950	1950	0
111	20240826	185300	36923461	1950	1950	1950	1950	0
112	20240826	185200	36923461	1950	1950	1950	1950	0
113	20240826	185100	36923461	1950	1950	1950	1950	0
114	20240826	185000	36923461	1950	1950	1950	1950	0
115	20240826	184900	36923461	1950	1950	1950	1950	0
116	20240826	184800	36923461	1950	1950	1950	1950	0
117	20240826	184700	36923461	1950	1950	1950	1950	0
118	20240826	184600	36923461	1950	1950	1950	1950	0
119	20240826	184500	36923461	1950	1950	1950	1950	0
120	20240826	184400	36923461	1950	1950	1950	1950	0
121	20240826	184300	36923461	1950	1950	1950	1950	0
122	20240826	184200	36923461	1950	1950	1950	1950	1053
123	20240826	184100	36923461	1950	1950	1950	1950	0
124	20240826	184000	36923461	1950	1950	1950	1950	0
125	20240826	183900	36923461	1950	1950	1950	1950	0
126	20240826	183800	36923461	1950	1950	1950	1950	0
127	20240826	183700	36923461	1950	1950	1950	1950	0
128	20240826	183600	36923461	1950	1950	1950	1950	0
129	20240826	183500	36923461	1950	1950	1950	1950	0
130	20240826	183400	36923461	1950	1950	1950	1950	0
131	20240826	183300	36923461	1950	1950	1950	1950	0
132	20240826	183200	36923461	1950	1950	1950	1950	0
133	20240826	183100	36923461	1950	1950	1950	1950	0
134	20240826	183000	36923461	1950	1950	1950	1950	0
135	20240826	182900	36923461	1950	1950	1950	1950	0
136	20240826	182800	36923461	1950	1950	1950	1950	0
137	20240826	182700	36923461	1950	1950	1950	1950	0
138	20240826	182600	36923461	1950	1950	1950	1950	0
139	20240826	182500	36923461	1950	1950	1950	1950	0
140	20240826	182400	36923461	1950	1950	1950	1950	0
141	20240826	182300	36923461	1950	1950	1950	1950	0
142	20240826	182200	36923461	1950	1950	1950	1950	0
143	20240826	182100	36923461	1950	1950	1950	1950	0
144	20240826	182000	36923461	1950	1950	1950	1950	0
145	20240826	181900	36923461	1950	1950	1950	1950	0
146	20240826	181800	36923461	1950	1950	1950	1950	0
147	20240826	181700	36923461	1950	1950	1950	1950	0
148	20240826	181600	36923461	1950	1950	1950	1950	0
149	20240826	181500	36923461	1950	1950	1950	1950	0
150	20240826	181400	36923461	1950	1950	1950	1950	0
151	20240826	181300	36923461	1950	1950	1950	1950	0
152	20240826	181200	36923461	1950	1950	1950	1950	1053
153	20240826	181100	36923461	1950	1950	1950	1950	0
154	20240826	181000	36923461	1950	1950	1950	1950	0
155	20240826	180900	36923461	1950	1950	1950	1950	0
156	20240826	180800	36923461	1950	1950	1950	1950	0
157	20240826	180700	36923461	1950	1950	1950	1950	0
158	20240826	180600	36923461	1950	1950	1950	1950	0
159	20240826	180500	36923461	1950	1950	1950	1950	0
160	20240826	180400	36923461	1950	1950	1950	1950	0
161	20240826	180300	36923461	1950	1950	1950	1950	0
162	20240826	180200	36923461	1950	1950	1950	1950	0
163	20240826	180100	36923461	1950	1950	1950	1950	0
164	20240826	180000	36923461	1950	1950	1950	1950	0
165	20240826	175900	36923461	1950	1950	1950	1950	0
166	20240826	175800	36923461	1950	1950	1950	1950	0
167	20240826	175700	36923461	1950	1950	1950	1950	0
168	20240826	175600	36923461	1950	1950	1950	1950	0
169	20240826	175500	36923461	1950	1950	1950	1950	0
170	20240826	175400	36923461	1950	1950	1950	1950	0
171	20240826	175300	36923461	1950	1950	1950	1950	0
172	20240826	175200	36923461	1950	1950	1950	1950	0
173	20240826	175100	36923461	1950	1950	1950	1950	0
174	20240826	175000	36923461	1950	1950	1950	1950	0
175	20240826	174900	36923461	1950	1950	1950	1950	0
176	20240826	174800	36923461	1950	1950	1950	1950	0
177	20240826	174700	36923461	1950	1950	1950	1950	0
178	20240826	174600	36923461	1950	1950	1950	1950	0
179	20240826	174500	36923461	1950	1950	1950	1950	0
180	20240826	174400	36923461	1950	1950	1950	1950	0
181	20240826	174300	36923461	1950	1950	1950	1950	0
182	20240826	174200	36923461	1950	1950	1950	1950	1053
183	20240826	174100	36923461	1950	1950	1950	1950	0
184	20240826	174000	36923461	1950	1950	1950	1950	0
185	20240826	173900	36923461	1950	1950	1950	1950	0
186	20240826	173800	36923461	1950	1950	1950	1950	0
187	20240826	173700	36923461	1950	1950	1950	1950	0
188	20240826	173600	36923461	1950	1950	1950	1950	0
189	20240826	173500	36923461	1950	1950	1950	1950	0
190	20240826	173400	36923461	1950	1950	1950	1950	0
191	20240826	173300	36923461	1950	1950	1950	1950	0
192	20240826	173200	36923461	1950	1950	1950	1950	0
193	20240826	173100	36923461	1950	1950	1950	1950	0
194	20240826	173000	36923461	1950	1950	1950	1950	0
195	20240826	172900	36923461	1950	1950	1950	1950	0
196	20240826	172800	36923461	1950	1950	1950	1950	0
197	20240826	172700	36923461	1950	1950	1950	1950	0
198	20240826	172600	36923461	1950	1950	1950	1950	0
199	20240826	172500	36923461	1950	1950	1950	1950	0
200	20240826	172400	36923461	1950	1950	1950	1950	0
201	20240826	172300	36923461	1950	1950	1950	1950	0
202	20240826	172200	36923461	1950	1950	1950	1950	0
203	20240826	172100	36923461	1950	1950	1950	1950	0
204	20240826	172000	36923461	1950	1950	1950	1950	0
205	20240826	171900	36923461	1950	1950	1950	1950	0
206	20240826	171800	36923461	1950	1950	1950	1950	0
207	20240826	171700	36923461	1950	1950	1950	1950	0
208	20240826	171600	36923461	1950	1950	1950	1950	0
209	20240826	171500	36923461	1950	1950	1950	1950	0
210	20240826	171400	36923461	1950	1950	1950	1950	0
211	20240826	171300	36923461	1950	1950	1950	1950	0
212	20240826	171200	36923461	1950	1950	1950	1950	1053
213	20240826	171100	36923461	1950	1950	1950	1950	0
214	20240826	171000	36923461	1950	1950	1950	1950	0
215	20240826	170900	36923461	1950	1950	1950	1950	0
216	20240826	170800	36923461	1950	1950	1950	1950	0
217	20240826	170700	36923461	1950	1950	1950	1950	0
218	20240826	170600	36923461	1950	1950	1950	1950	0
219	20240826	170500	36923461	1950	1950	1950	1950	0
220	20240826	170400	36923461	1950	1950	1950	1950	0
221	20240826	170300	36923461	1950	1950	1950	1950	0
222	20240826	170200	36923461	1950	1950	1950	1950	0
223	20240826	170100	36923461	1950	1950	1950	1950	0
224	20240826	170000	36923461	1950	1950	1950	1950	0
225	20240826	165900	36923461	1950	1950	1950	1950	0
226	20240826	165800	36923461	1950	1950	1950	1950	0
227	20240826	165700	36923461	1950	1950	1950	1950	0
228	20240826	165600	36923461	1950	1950	1950	1950	0
229	20240826	165500	36923461	1950	1950	1950	1950	0
230	20240826	165400	36923461	1950	1950	1950	1950	0
231	20240826	165300	36923461	1950	1950	1950	1950	0
232	20240826	165200	36923461	1950	1950	1950	1950	0
233	20240826	165100	36923461	1950	1950	1950	1950	0
234	20240826	165000	36923461	1950	1950	1950	1950	0
235	20240826	164900	36923461	1950	1950	1950	1950	0
236	20240826	164800	36923461	1950	1950	1950	1950	0
237	20240826	164700	36923461	1950	1950	1950	1950	0
238	20240826	164600	36923461	1950	1950	1950	1950	0
239	20240826	164500	36923461	1950	1950	1950	1950	0
240	20240826	164400	36923461	1950	1950	1950	1950	0
241	20240826	164300	36923461	1950	1950	1950	1950	0
242	20240826	164200	36923461	1950	1950	1950	1950	1053
243	20240826	164100	36923461	1950	1950	1950	1950	0
244	20240826	164000	36923461	1950	1950	1950	1950	0
245	20240826	163900	36923461	1950	1950	1950	1950	0
246	20240826	163800	36923461	1950	1950	1950	1950	0
247	20240826	163700	36923461	1950	1950	1950	1950	0
248	20240826	163600	36923461	1950	1950	1950	1950	0
249	20240826	163500	36923461	1950	1950	1950	1950	0
250	20240826	163400	36923461	1950	1950	1950	1950	0
251	20240826	163300	36923461	1950	1950	1950	1950	0
252	20240826	163200	36923461	1950	1950	1950	1950	0
253	20240826	163100	36923461	1950	1950	1950	1950	0
254	20240826	163000	36923461	1950	1950	1950	1950	0
255	20240826	162900	36923461	1950	1950	1950	1950	0
256	20240826	162800	36923461	1950	1950	1950	1950	0
257	20240826	162700	36923461	1950	1950	1950	1950	0
258	20240826	162600	36923461	1950	1950	1950	1950	0
259	20240826	162500	36923461	1950	1950	1950	1950	0
260	20240826	162400	36923461	1950	1950	1950	1950	0
261	20240826	162300	36923461	1950	1950	1950	1950	0
262	20240826	162200	36923461	1950	1950	1950	1950	0
263	20240826	162100	36923461	1950	1950	1950	1950	0
264	20240826	162000	36923461	1950	1950	1950	1950	0
265	20240826	161900	36923461	1950	1950	1950	1950	0
266	20240826	161800	36923461	1950	1950	1950	1950	0
267	20240826	161700	36923461	1950	1950	1950	1950	0
268	20240826	161600	36923461	1950	1950	1950	1950	0
269	20240826	161500	36923461	1950	1950	1950	1950	0
270	20240826	161400	36923461	1950	1950	1950	1950	0
271	20240826	161300	36923461	1950	1950	1950	1950	0
272	20240826	161200	36923461	1950	1950	1950	1950	1053
273	20240826	161100	36923461	1950	1950	1950	1950	0
274	20240826	161000	36923461	1950	1950	1950	1950	0
275	20240826	160900	36923461	1950	1950	1950	1950	0
276	20240826	160800	36923461	1950	1950	1950	1950	0
277	20240826	160700	36923461	1950	1950	1950	1950	0
278	20240826	160600	36923461	1950	1950	1950	1950	0
279	20240826	160500	36923461	1950	1950	1950	1950	0
280	20240826	160400	36923461	1950	1950	1950	1950	0
281	20240826	160300	36923461	1950	1950	1950	1950	0
282	20240826	160200	36923461	1950	1950	1950	1950	0
283	20240826	160100	36923461	1950	1950	1950	1950	0
284	20240826	160000	36923461	1950	1950	1950	1950	0
285	20240826	155900	36923461	1950	1950	1950	1950	0
286	20240826	155800	36923461	1950	1950	1950	1950	0
287	20240826	155700	36923461	1950	1950	1950	1950	0
288	20240826	155600	36923461	1950	1950	1950	1950	0
289	20240826	155500	36923461	1950	1950	1950	1950	0
290	20240826	155400	36923461	1950	1950	1950	1950	0
291	20240826	155300	36923461	1950	1950	1950	1950	0
292	20240826	155200	36923461	1950	1950	1950	1950	0
293	20240826	155100	36923461	1950	1950	1950	1950	0
294	20240826	155000	36923461	1950	1950	1950	1950	0
295	20240826	154900	36923461	1950	1950	1950	1950	0
296	20240826	154800	36923461	1950	1950	1950	1950	0
297	20240826	154700	36923461	1950	1950	1950	1950	0
298	20240826	154600	36923461	1950	1950	1950	1950	0
299	20240826	154500	36923461	1950	1950	1950	1950	0
300	20240826	154400	36923461	1950	1950	1950	1950	0
301	20240826	154300	36923461	1950	1950	1950	1950	0
302	20240826	154200	36923461	1950	1950	1950	1950	1053
303	20240826	154100	36923461	1950	1950	1950	1950	0
304	20240826	154000	36923461	1950	1950	1950	1950	0
305	20240826	153900	36923461	1950	1950	1950	1950	0
306	20240826	153800	36923461	1950	1950	1950	1950	0
307	20240826	153700	36923461	1950	1950	1950	1950	0
308	20240826	153600	36923461	1950	1950	1950	1950	0
309	20240826	153500	36923461	1950	1950	1950	1950	0
310	20240826	153400	36923461	1950	1950	1950	1950	0
311	20240826	153300	36923461	1950	1950	1950	1950	0
312	20240826	153200	36923461	1950	1950	1950	1950	0
313	20240826	153100	36923461	1950	1950	1950	1950	0
314	20240826	153000	36923461	1950	1950	1950	1950	1053
315	20240826	152900	34870111	1955	1955	1955	1955	0
316	20240826	152800	34870111	1955	1955	1955	1955	0
317	20240826	152700	34870111	1955	1955	1955	1955	0
318	20240826	152600	34870111	1955	1955	1955	1955	0
319	20240826	152500	34870111	1955	1955	1955	1955	0
320	20240826	152400	34870111	1955	1955	1955	1955	0
321	20240826	152300	34870111	1955	1955	1955	1955	0
322	20240826	152200	34870111	1955	1955	1955	1955	0
323	20240826	152100	34870111	1955	1955	1955	1955	0
324	20240826	152000	34870111	1955	1955	1955	1955	0
325	20240826	151900	34870111	1955	1955	1955	1955	0
326	20240826	151800	34870111	1955	1957	1957	1955	60
327	20240826	151700	34752735	1969	1969	1969	1969	0
328	20240826	151600	34752735	1969	1969	1969	1969	0
329	20240826	151500	34752735	1969	1969	1969	1969	9
330	20240826	151400	34735014	1969	1969	1969	1969	107
331	20240826	151300	34524331	1968	1968	1968	1968	0
332	20240826	151200	34524331	1968	1968	1968	1968	0
333	20240826	151100	34524331	1968	1968	1968	1968	0
334	20240826	151000	34524331	1968	1968	1968	1968	0
335	20240826	150900	34524331	1968	1968	1968	1968	0
336	20240826	150800	34524331	1968	1968	1968	1968	6
337	20240826	150700	34512523	1968	1968	1968	1968	13
338	20240826	150600	34486939	1970	1970	1970	1970	0
339	20240826	150500	34486939	1970	1970	1970	1970	0
340	20240826	150400	34486939	1970	1970	1970	1970	0
341	20240826	150300	34486939	1970	1970	1970	1970	0
342	20240826	150200	34486939	1970	1970	1970	1970	0
343	20240826	150100	34486939	1970	1967	1970	1967	24
344	20240826	150000	34439719	1953	1960	1960	1953	89
345	20240826	145900	34265868	1970	1970	1970	1970	0
346	20240826	145800	34265868	1970	1971	1971	1970	2
347	20240826	145700	34261927	1971	1971	1971	1971	0
348	20240826	145600	34261927	1971	1966	1971	1966	100
349	20240826	145500	34064961	1966	1955	1966	1953	252
350	20240826	145400	33572729	1971	1971	1971	1971	0
351	20240826	145300	33572729	1971	1971	1971	1971	0
352	20240826	145200	33572729	1971	1971	1971	1971	0
353	20240826	145100	33572729	1971	1971	1971	1971	0
354	20240826	145000	33572729	1971	1962	1971	1954	35
355	20240826	144900	33503828	1955	1955	1955	1955	0
356	20240826	144800	33503828	1955	1955	1955	1955	0
357	20240826	144700	33503828	1955	1955	1955	1955	0
358	20240826	144600	33503828	1955	1955	1955	1955	92
359	20240826	144500	33323968	1955	1958	1958	1955	462
360	20240826	144400	32420626	1959	1959	1959	1959	0
361	20240826	144300	32420626	1959	1960	1960	1959	190
362	20240826	144200	32048238	1960	1960	1960	1960	0
363	20240826	144100	32048238	1960	1960	1960	1960	0
364	20240826	144000	32048238	1960	1960	1960	1960	0
365	20240826	143900	32048238	1960	1960	1960	1960	0
366	20240826	143800	32048238	1960	1960	1960	1960	0
367	20240826	143700	32048238	1960	1960	1960	1960	0
368	20240826	143600	32048238	1960	1960	1960	1960	0
369	20240826	143500	32048238	1960	1960	1960	1960	0
370	20240826	143400	32048238	1960	1960	1960	1960	0
371	20240826	143300	32048238	1960	1960	1960	1960	0
372	20240826	143200	32048238	1960	1960	1960	1960	1
373	20240826	143100	32046278	1960	1960	1960	1960	0
374	20240826	143000	32046278	1960	1960	1960	1960	0
375	20240826	142900	32046278	1960	1962	1962	1960	15
376	20240826	142800	32016872	1973	1973	1973	1973	0
377	20240826	142700	32016872	1973	1973	1973	1973	0
378	20240826	142600	32016872	1973	1973	1973	1973	0
379	20240826	142500	32016872	1973	1973	1973	1973	0
380	20240826	142400	32016872	1973	1973	1973	1973	0
381	20240826	142300	32016872	1973	1973	1973	1973	0
382	20240826	142200	32016872	1973	1973	1973	1973	0
383	20240826	142100	32016872	1973	1973	1973	1973	0
384	20240826	142000	32016872	1973	1973	1973	1973	0
385	20240826	141900	32016872	1973	1973	1973	1973	0
386	20240826	141800	32016872	1973	1973	1973	1973	36
387	20240826	141700	31945844	1973	1973	1973	1973	0
388	20240826	141600	31945844	1973	1973	1973	1973	0
389	20240826	141500	31945844	1973	1973	1973	1973	1
390	20240826	141400	31943871	1974	1974	1974	1974	0
391	20240826	141300	31943871	1974	1974	1974	1974	0
392	20240826	141200	31943871	1974	1966	1974	1966	90
393	20240826	141100	31766397	1956	1956	1956	1956	0
394	20240826	141000	31766397	1956	1960	1960	1956	131
395	20240826	140900	31509736	1960	1960	1960	1960	0
396	20240826	140800	31509736	1960	1960	1960	1960	0
397	20240826	140700	31509736	1960	1960	1960	1960	0
398	20240826	140600	31509736	1960	1960	1960	1960	0
399	20240826	140500	31509736	1960	1960	1960	1960	0
400	20240826	140400	31509736	1960	1960	1960	1960	0
401	20240826	140300	31509736	1960	1960	1960	1960	0
402	20240826	140200	31509736	1960	1960	1960	1960	0
403	20240826	140100	31509736	1960	1960	1960	1960	0
404	20240826	140000	31509736	1960	1960	1960	1960	0
405	20240826	135900	31509736	1960	1961	1961	1960	130
406	20240826	135800	31254934	1960	1960	1960	1960	0
407	20240826	135700	31254934	1960	1960	1960	1960	0
408	20240826	135600	31254934	1960	1960	1960	1960	0
409	20240826	135500	31254934	1960	1960	1960	1960	0
410	20240826	135400	31254934	1960	1960	1960	1960	0
411	20240826	135300	31254934	1960	1974	1974	1960	20
412	20240826	135200	31215706	1976	1976	1976	1976	0
413	20240826	135100	31215706	1976	1976	1976	1976	0
414	20240826	135000	31215706	1976	1976	1976	1976	0
415	20240826	134900	31215706	1976	1976	1976	1976	0
416	20240826	134800	31215706	1976	1976	1976	1976	0
417	20240826	134700	31215706	1976	1976	1976	1976	0
418	20240826	134600	31215706	1976	1976	1976	1976	0
419	20240826	134500	31215706	1976	1976	1976	1976	0
420	20240826	134400	31215706	1976	1976	1976	1976	0
421	20240826	134300	31215706	1976	1976	1976	1976	1
422	20240826	134200	31213730	1976	1976	1976	1976	0
423	20240826	134100	31213730	1976	1976	1976	1976	3
424	20240826	134000	31207802	1976	1976	1976	1976	0
425	20240826	133900	31207802	1976	1976	1976	1976	1
426	20240826	133800	31205826	1976	1976	1976	1976	0
427	20240826	133700	31205826	1976	1976	1976	1976	0
428	20240826	133600	31205826	1976	1976	1976	1976	1
429	20240826	133500	31203850	1976	1976	1976	1976	0
430	20240826	133400	31203850	1976	1976	1976	1976	0
431	20240826	133300	31203850	1976	1976	1976	1976	0
432	20240826	133200	31203850	1976	1976	1976	1976	0
433	20240826	133100	31203850	1976	1976	1976	1976	0
434	20240826	133000	31203850	1976	1976	1976	1976	0
435	20240826	132900	31203850	1976	1975	1976	1975	9
436	20240826	132800	31186068	1976	1976	1976	1976	0
437	20240826	132700	31186068	1976	1976	1976	1976	0
438	20240826	132600	31186068	1976	1976	1976	1976	0
439	20240826	132500	31186068	1976	1976	1976	1976	0
440	20240826	132400	31186068	1976	1974	1976	1974	9
441	20240826	132300	31168293	1961	1961	1961	1961	1
442	20240826	132200	31166332	1974	1974	1974	1974	0
443	20240826	132100	31166332	1974	1974	1974	1974	0
444	20240826	132000	31166332	1974	1974	1974	1974	1
445	20240826	131900	31164358	1975	1975	1975	1975	0
446	20240826	131800	31164358	1975	1975	1975	1975	0
447	20240826	131700	31164358	1975	1975	1975	1975	0
448	20240826	131600	31164358	1975	1975	1975	1975	0
449	20240826	131500	31164358	1975	1975	1975	1975	8
450	20240826	131400	31148558	1977	1977	1977	1977	0
451	20240826	131300	31148558	1977	1977	1977	1977	0
452	20240826	131200	31148558	1977	1967	1977	1967	1139
453	20240826	131100	28906693	1967	1967	1967	1967	0
454	20240826	131000	28906693	1967	1967	1967	1967	0
455	20240826	130900	28906693	1967	1967	1967	1967	0
456	20240826	130800	28906693	1967	1966	1967	1966	90
457	20240826	130700	28729684	1955	1966	1966	1955	304
458	20240826	130600	28135331	1966	1966	1966	1966	11
459	20240826	130500	28113705	1966	1965	1966	1965	9
460	20240826	130400	28096019	1965	1965	1965	1965	0
461	20240826	130300	28096019	1965	1965	1965	1965	0
462	20240826	130200	28096019	1965	1965	1965	1965	0
463	20240826	130100	28096019	1965	1965	1965	1965	0
464	20240826	130000	28096019	1965	1965	1965	1965	0
465	20240826	125900	28096019	1965	1965	1965	1965	2
466	20240826	125800	28092089	1966	1966	1966	1966	0
467	20240826	125700	28092089	1966	1966	1966	1966	0
468	20240826	125600	28092089	1966	1966	1966	1966	0
469	20240826	125500	28092089	1966	1966	1966	1966	0
470	20240826	125400	28092089	1966	1966	1966	1966	0
471	20240826	125300	28092089	1966	1966	1966	1966	0
472	20240826	125200	28092089	1966	1966	1966	1966	0
473	20240826	125100	28092089	1966	1966	1966	1966	0
474	20240826	125000	28092089	1966	1966	1966	1966	7
475	20240826	124900	28078327	1966	1966	1966	1966	0
476	20240826	124800	28078327	1966	1966	1966	1966	0
477	20240826	124700	28078327	1966	1965	1966	1965	6
478	20240826	124600	28066532	1955	1955	1955	1955	1
479	20240826	124500	28064577	1966	1966	1966	1966	0
480	20240826	124400	28064577	1966	1966	1966	1966	0
481	20240826	124300	28064577	1966	1966	1966	1966	0
482	20240826	124200	28064577	1966	1966	1966	1966	2
483	20240826	124100	28060645	1965	1965	1965	1965	0
484	20240826	124000	28060645	1965	1965	1965	1965	0
485	20240826	123900	28060645	1965	1965	1965	1965	0
486	20240826	123800	28060645	1965	1965	1965	1965	0
487	20240826	123700	28060645	1965	1965	1965	1965	0
488	20240826	123600	28060645	1965	1964	1965	1964	4
489	20240826	123500	28052787	1966	1966	1966	1966	0
490	20240826	123400	28052787	1966	1966	1966	1966	0
491	20240826	123300	28052787	1966	1966	1966	1966	0
492	20240826	123200	28052787	1966	1958	1966	1958	67
493	20240826	123100	27921393	1943	1943	1943	1943	0
494	20240826	123000	27921393	1943	1943	1943	1943	0
495	20240826	122900	27921393	1943	1943	1943	1943	0
496	20240826	122800	27921393	1943	1943	1943	1943	0
497	20240826	122700	27921393	1943	1943	1943	1943	0
498	20240826	122600	27921393	1943	1953	1953	1943	200
499	20240826	122500	27532311	1965	1965	1965	1965	0
500	20240826	122400	27532311	1965	1965	1965	1965	0
501	20240826	122300	27532311	1965	1965	1965	1965	1
502	20240826	122200	27530346	1965	1965	1965	1965	0
503	20240826	122100	27530346	1965	1965	1965	1965	0
504	20240826	122000	27530346	1965	1965	1965	1965	0
505	20240826	121900	27530346	1965	1965	1965	1965	0
506	20240826	121800	27530346	1965	1965	1965	1965	0
507	20240826	121700	27530346	1965	1965	1965	1965	0
508	20240826	121600	27530346	1965	1965	1965	1965	0
509	20240826	121500	27530346	1965	1965	1965	1965	0
510	20240826	121400	27530346	1965	1965	1965	1965	0
511	20240826	121300	27530346	1965	1965	1965	1965	0
512	20240826	121200	27530346	1965	1965	1965	1965	0
513	20240826	121100	27530346	1965	1965	1965	1965	0
514	20240826	121000	27530346	1965	1965	1965	1965	0
515	20240826	120900	27530346	1965	1965	1965	1965	0
516	20240826	120800	27530346	1965	1965	1965	1965	0
517	20240826	120700	27530346	1965	1965	1965	1965	0
518	20240826	120600	27530346	1965	1965	1965	1965	0
519	20240826	120500	27530346	1965	1965	1965	1965	0
520	20240826	120400	27530346	1965	1965	1965	1965	0
521	20240826	120300	27530346	1965	1965	1965	1965	0
522	20240826	120200	27530346	1965	1965	1965	1965	0
523	20240826	120100	27530346	1965	1965	1965	1965	0
524	20240826	120000	27530346	1965	1964	1965	1964	3
525	20240826	115900	27524452	1964	1964	1964	1964	0
526	20240826	115800	27524452	1964	1964	1964	1964	0
527	20240826	115700	27524452	1964	1964	1964	1964	2
528	20240826	115600	27520524	1968	1968	1968	1968	0
529	20240826	115500	27520524	1968	1968	1968	1968	0
530	20240826	115400	27520524	1968	1956	1968	1956	105
531	20240826	115300	27314840	1955	1955	1955	1955	0
532	20240826	115200	27314840	1955	1950	1955	1950	35
533	20240826	115100	27246530	1950	1945	1950	1945	24
534	20240826	115000	27199790	1922	1967	1967	1922	1300
535	20240826	114900	24682603	1970	1970	1970	1970	0
536	20240826	114800	24682603	1970	1970	1970	1970	2
537	20240826	114700	24678663	1970	1970	1970	1970	0
538	20240826	114600	24678663	1970	1970	1970	1970	0
539	20240826	114500	24678663	1970	1970	1970	1970	0
540	20240826	114400	24678663	1970	1970	1970	1970	0
541	20240826	114300	24678663	1970	1973	1973	1970	4
542	20240826	114200	24670780	1970	1970	1970	1970	0
543	20240826	114100	24670780	1970	1970	1970	1970	0
544	20240826	114000	24670780	1970	1970	1970	1970	2
545	20240826	113900	24666840	1977	1977	1977	1977	0
546	20240826	113800	24666840	1977	1977	1977	1977	0
547	20240826	113700	24666840	1977	1977	1977	1977	0
548	20240826	113600	24666840	1977	1977	1977	1977	0
549	20240826	113500	24666840	1977	1977	1977	1977	0
550	20240826	113400	24666840	1977	1977	1977	1977	7
551	20240826	113300	24653001	1978	1978	1978	1978	0
552	20240826	113200	24653001	1978	1978	1978	1978	0
553	20240826	113100	24653001	1978	1978	1978	1978	0
554	20240826	113000	24653001	1978	1978	1978	1978	0
555	20240826	112900	24653001	1978	1978	1978	1978	0
556	20240826	112800	24653001	1978	1978	1978	1978	0
557	20240826	112700	24653001	1978	1978	1978	1978	0
558	20240826	112600	24653001	1978	1978	1978	1978	0
559	20240826	112500	24653001	1978	1978	1978	1978	0
560	20240826	112400	24653001	1978	1978	1978	1978	0
561	20240826	112300	24653001	1978	1978	1978	1978	0
562	20240826	112200	24653001	1978	1978	1978	1978	0
563	20240826	112100	24653001	1978	1978	1978	1978	0
564	20240826	112000	24653001	1978	1968	1978	1968	149
565	20240826	111900	24359290	1968	1968	1968	1968	0
566	20240826	111800	24359290	1968	1955	1968	1955	100
567	20240826	111700	24162728	1955	1955	1955	1955	0
568	20240826	111600	24162728	1955	1955	1955	1955	11
569	20240826	111500	24141223	1955	1955	1955	1955	6
570	20240826	111400	24129493	1968	1968	1968	1968	0
571	20240826	111300	24129493	1968	1968	1968	1968	0
572	20240826	111200	24129493	1968	1968	1968	1968	0
573	20240826	111100	24129493	1968	1968	1968	1968	0
574	20240826	111000	24129493	1968	1968	1968	1968	0
575	20240826	110900	24129493	1968	1968	1968	1968	39
576	20240826	110800	24052741	1956	1956	1956	1956	0
577	20240826	110700	24052741	1956	1956	1956	1956	0
578	20240826	110600	24052741	1956	1956	1956	1956	0
579	20240826	110500	24052741	1956	1956	1956	1956	0
580	20240826	110400	24052741	1956	1965	1965	1956	250
581	20240826	110300	23563466	1965	1965	1965	1965	0
582	20240826	110200	23563466	1965	1965	1965	1965	0
583	20240826	110100	23563466	1965	1965	1965	1965	0
584	20240826	110000	23563466	1965	1965	1965	1965	0
585	20240826	105900	23563466	1965	1965	1965	1965	0
586	20240826	105800	23563466	1965	1965	1965	1965	1
587	20240826	105700	23561501	1968	1968	1968	1968	2
588	20240826	105600	23557565	1970	1970	1970	1970	0
589	20240826	105500	23557565	1970	1970	1970	1970	0
590	20240826	105400	23557565	1970	1970	1970	1970	0
591	20240826	105300	23557565	1970	1970	1970	1970	100
592	20240826	105200	23360565	1969	1969	1969	1969	0
593	20240826	105100	23360565	1969	1969	1969	1969	0
594	20240826	105000	23360565	1969	1969	1969	1969	0
595	20240826	104900	23360565	1969	1969	1969	1969	0
596	20240826	104800	23360565	1969	1969	1969	1969	0
597	20240826	104700	23360565	1969	1969	1969	1969	0
598	20240826	104600	23360565	1969	1969	1969	1969	0
599	20240826	104500	23360565	1969	1969	1969	1969	0
600	20240826	104400	23360565	1969	1969	1969	1969	0
601	20240826	104300	23360565	1969	1969	1969	1969	0
602	20240826	104200	23360565	1969	1970	1970	1969	25
603	20240826	104100	23311325	1979	1979	1979	1979	0
604	20240826	104000	23311325	1979	1979	1979	1979	0
605	20240826	103900	23311325	1979	1979	1979	1979	0
606	20240826	103800	23311325	1979	1979	1979	1979	0
607	20240826	103700	23311325	1979	1979	1979	1979	0
608	20240826	103600	23311325	1979	1979	1979	1979	1
609	20240826	103500	23309346	1979	1979	1979	1979	0
610	20240826	103400	23309346	1979	1979	1979	1979	0
611	20240826	103300	23309346	1979	1979	1979	1979	0
612	20240826	103200	23309346	1979	1979	1979	1979	0
613	20240826	103100	23309346	1979	1979	1979	1979	0
614	20240826	103000	23309346	1979	1979	1979	1979	0
615	20240826	102900	23309346	1979	1979	1979	1979	0
616	20240826	102800	23309346	1979	1979	1979	1979	0
617	20240826	102700	23309346	1979	1979	1979	1979	0
618	20240826	102600	23309346	1979	1979	1979	1979	0
619	20240826	102500	23309346	1979	1979	1979	1979	0
620	20240826	102400	23309346	1979	1979	1979	1979	0
621	20240826	102300	23309346	1979	1979	1979	1979	0
622	20240826	102200	23309346	1979	1979	1979	1979	0
623	20240826	102100	23309346	1979	1979	1979	1979	0
624	20240826	102000	23309346	1979	1979	1979	1979	0
625	20240826	101900	23309346	1979	1979	1979	1979	0
626	20240826	101800	23309346	1979	1979	1979	1979	0
627	20240826	101700	23309346	1979	1979	1979	1979	0
628	20240826	101600	23309346	1979	1979	1979	1979	0
629	20240826	101500	23309346	1979	1979	1979	1979	0
630	20240826	101400	23309346	1979	1979	1979	1979	0
631	20240826	101300	23309346	1979	1979	1979	1979	0
632	20240826	101200	23309346	1979	1979	1979	1979	0
633	20240826	101100	23309346	1979	1979	1979	1979	0
634	20240826	101000	23309346	1979	1979	1979	1979	0
635	20240826	100900	23309346	1979	1979	1979	1979	0
636	20240826	100800	23309346	1979	1979	1979	1979	0
637	20240826	100700	23309346	1979	1979	1979	1979	0
638	20240826	100600	23309346	1979	1970	1979	1970	3
639	20240826	100500	23303427	1968	1968	1968	1968	0
640	20240826	100400	23303427	1968	1968	1968	1968	0
641	20240826	100300	23303427	1968	1968	1968	1968	0
642	20240826	100200	23303427	1968	1968	1968	1968	0
643	20240826	100100	23303427	1968	1968	1968	1968	1
644	20240826	100000	23301459	1979	1979	1979	1979	0
645	20240826	095900	23301459	1979	1979	1979	1979	0
646	20240826	095800	23301459	1979	1979	1979	1979	0
647	20240826	095700	23301459	1979	1979	1979	1979	0
648	20240826	095600	23301459	1979	1979	1979	1979	0
649	20240826	095500	23301459	1979	1979	1979	1979	0
650	20240826	095400	23301459	1979	1979	1979	1979	0
651	20240826	095300	23301459	1979	1979	1979	1979	0
652	20240826	095200	23301459	1979	1979	1979	1979	0
653	20240826	095100	23301459	1979	1979	1979	1979	0
654	20240826	095000	23301459	1979	1979	1979	1979	10
655	20240826	094900	23281669	1979	1979	1979	1979	5
656	20240826	094800	23271774	1980	1975	1980	1975	68
657	20240826	094700	23137250	1980	1980	1980	1980	0
658	20240826	094600	23137250	1980	1980	1980	1980	0
659	20240826	094500	23137250	1980	1980	1980	1980	0
660	20240826	094400	23137250	1980	1980	1980	1980	0
661	20240826	094300	23137250	1980	1980	1980	1980	0
662	20240826	094200	23137250	1980	1980	1980	1980	0
663	20240826	094100	23137250	1980	1980	1980	1980	0
664	20240826	094000	23137250	1980	1980	1980	1980	0
665	20240826	093900	23137250	1980	1980	1980	1980	0
666	20240826	093800	23137250	1980	1980	1980	1980	0
667	20240826	093700	23137250	1980	1980	1980	1980	5000
668	20240826	093600	13237250	1980	1980	1980	1980	0
669	20240826	093500	13237250	1980	1980	1980	1980	0
670	20240826	093400	13237250	1980	1980	1980	1980	1
671	20240826	093300	13235270	1980	1980	1980	1980	0
672	20240826	093200	13235270	1980	1980	1980	1980	3
673	20240826	093100	13229330	1980	1980	1980	1980	3
674	20240826	093000	13223390	1980	1980	1980	1980	0
675	20240826	092900	13223390	1980	1980	1980	1980	0
676	20240826	092800	13223390	1980	1980	1980	1980	0
677	20240826	092700	13223390	1980	1980	1980	1980	7
678	20240826	092600	13209530	1981	1981	1981	1981	0
679	20240826	092500	13209530	1981	1981	1981	1981	0
680	20240826	092400	13209530	1981	1981	1981	1981	0
681	20240826	092300	13209530	1981	1981	1981	1981	0
682	20240826	092200	13209530	1981	1981	1981	1981	0
683	20240826	092100	13209530	1981	1975	1981	1975	24
684	20240826	092000	13162058	1974	1974	1974	1974	353
685	20240826	091900	12465236	1974	1974	1974	1974	1
686	20240826	091800	12463262	1974	1974	1974	1974	25
687	20240826	091700	12413912	1974	1970	1974	1970	120
688	20240826	091600	12177088	1974	1974	1974	1974	0
689	20240826	091500	12177088	1974	1974	1974	1974	0
690	20240826	091400	12177088	1974	1974	1974	1974	0
691	20240826	091300	12177088	1974	1974	1974	1974	0
692	20240826	091200	12177088	1974	1974	1974	1974	0
693	20240826	091100	12177088	1974	1957	1974	1957	73
694	20240826	091000	12033632	1957	1957	1957	1957	0
695	20240826	090900	12033632	1957	1957	1957	1957	25
696	20240826	090800	11984707	1947	1947	1947	1947	131
697	20240826	090700	11729650	1957	1957	1957	1957	0
698	20240826	090600	11729650	1957	1934	1957	1934	90
699	20240826	090500	11554555	1934	1934	1934	1934	0
700	20240826	090400	11554555	1934	1933	1934	1933	265
701	20240826	090300	11042307	1932	1932	1932	1932	2
702	20240826	090200	11038443	1932	1926	1932	1922	2619
703	20240826	090100	6002912	1927	1924	1928	1924	98
704	20240826	090000	5814311	1904	1903	1918	1903	3055