KissMeData/080530/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	195200	370575096	1990	1990	1990	1990	2128
3	20240806	195100	370575096	1990	1990	1990	1990	0
4	20240806	195000	370575096	1990	1990	1990	1990	0
5	20240806	194900	370575096	1990	1990	1990	1990	0
6	20240806	194800	370575096	1990	1990	1990	1990	0
7	20240806	194700	370575096	1990	1990	1990	1990	0
8	20240806	194600	370575096	1990	1990	1990	1990	0
9	20240806	194500	370575096	1990	1990	1990	1990	0
10	20240806	194400	370575096	1990	1990	1990	1990	0
11	20240806	194300	370575096	1990	1990	1990	1990	0
12	20240806	194200	370575096	1990	1990	1990	1990	0
13	20240806	194100	370575096	1990	1990	1990	1990	0
14	20240806	194000	370575096	1990	1990	1990	1990	0
15	20240806	193900	370575096	1990	1990	1990	1990	0
16	20240806	193800	370575096	1990	1990	1990	1990	0
17	20240806	193700	370575096	1990	1990	1990	1990	0
18	20240806	193600	370575096	1990	1990	1990	1990	0
19	20240806	193500	370575096	1990	1990	1990	1990	0
20	20240806	193400	370575096	1990	1990	1990	1990	0
21	20240806	193300	370575096	1990	1990	1990	1990	0
22	20240806	193200	370575096	1990	1990	1990	1990	0
23	20240806	193100	370575096	1990	1990	1990	1990	0
24	20240806	193000	370575096	1990	1990	1990	1990	0
25	20240806	192900	370575096	1990	1990	1990	1990	0
26	20240806	192800	370575096	1990	1990	1990	1990	0
27	20240806	192700	370575096	1990	1990	1990	1990	0
28	20240806	192600	370575096	1990	1990	1990	1990	0
29	20240806	192500	370575096	1990	1990	1990	1990	0
30	20240806	192400	370575096	1990	1990	1990	1990	0
31	20240806	192300	370575096	1990	1990	1990	1990	0
32	20240806	192200	370575096	1990	1990	1990	1990	2128
33	20240806	192100	370575096	1990	1990	1990	1990	0
34	20240806	192000	370575096	1990	1990	1990	1990	0
35	20240806	191900	370575096	1990	1990	1990	1990	0
36	20240806	191800	370575096	1990	1990	1990	1990	0
37	20240806	191700	370575096	1990	1990	1990	1990	0
38	20240806	191600	370575096	1990	1990	1990	1990	0
39	20240806	191500	370575096	1990	1990	1990	1990	0
40	20240806	191400	370575096	1990	1990	1990	1990	0
41	20240806	191300	370575096	1990	1990	1990	1990	0
42	20240806	191200	370575096	1990	1990	1990	1990	0
43	20240806	191100	370575096	1990	1990	1990	1990	0
44	20240806	191000	370575096	1990	1990	1990	1990	0
45	20240806	190900	370575096	1990	1990	1990	1990	0
46	20240806	190800	370575096	1990	1990	1990	1990	0
47	20240806	190700	370575096	1990	1990	1990	1990	0
48	20240806	190600	370575096	1990	1990	1990	1990	0
49	20240806	190500	370575096	1990	1990	1990	1990	0
50	20240806	190400	370575096	1990	1990	1990	1990	0
51	20240806	190300	370575096	1990	1990	1990	1990	0
52	20240806	190200	370575096	1990	1990	1990	1990	0
53	20240806	190100	370575096	1990	1990	1990	1990	0
54	20240806	190000	370575096	1990	1990	1990	1990	0
55	20240806	185900	370575096	1990	1990	1990	1990	0
56	20240806	185800	370575096	1990	1990	1990	1990	0
57	20240806	185700	370575096	1990	1990	1990	1990	0
58	20240806	185600	370575096	1990	1990	1990	1990	0
59	20240806	185500	370575096	1990	1990	1990	1990	0
60	20240806	185400	370575096	1990	1990	1990	1990	0
61	20240806	185300	370575096	1990	1990	1990	1990	0
62	20240806	185200	370575096	1990	1990	1990	1990	2128
63	20240806	185100	370575096	1990	1990	1990	1990	0
64	20240806	185000	370575096	1990	1990	1990	1990	0
65	20240806	184900	370575096	1990	1990	1990	1990	0
66	20240806	184800	370575096	1990	1990	1990	1990	0
67	20240806	184700	370575096	1990	1990	1990	1990	0
68	20240806	184600	370575096	1990	1990	1990	1990	0
69	20240806	184500	370575096	1990	1990	1990	1990	0
70	20240806	184400	370575096	1990	1990	1990	1990	0
71	20240806	184300	370575096	1990	1990	1990	1990	0
72	20240806	184200	370575096	1990	1990	1990	1990	0
73	20240806	184100	370575096	1990	1990	1990	1990	0
74	20240806	184000	370575096	1990	1990	1990	1990	0
75	20240806	183900	370575096	1990	1990	1990	1990	0
76	20240806	183800	370575096	1990	1990	1990	1990	0
77	20240806	183700	370575096	1990	1990	1990	1990	0
78	20240806	183600	370575096	1990	1990	1990	1990	0
79	20240806	183500	370575096	1990	1990	1990	1990	0
80	20240806	183400	370575096	1990	1990	1990	1990	0
81	20240806	183300	370575096	1990	1990	1990	1990	0
82	20240806	183200	370575096	1990	1990	1990	1990	0
83	20240806	183100	370575096	1990	1990	1990	1990	0
84	20240806	183000	370575096	1990	1990	1990	1990	0
85	20240806	182900	370575096	1990	1990	1990	1990	0
86	20240806	182800	370575096	1990	1990	1990	1990	0
87	20240806	182700	370575096	1990	1990	1990	1990	0
88	20240806	182600	370575096	1990	1990	1990	1990	0
89	20240806	182500	370575096	1990	1990	1990	1990	0
90	20240806	182400	370575096	1990	1990	1990	1990	0
91	20240806	182300	370575096	1990	1990	1990	1990	0
92	20240806	182200	370575096	1990	1990	1990	1990	2128
93	20240806	182100	370575096	1990	1990	1990	1990	0
94	20240806	182000	370575096	1990	1990	1990	1990	0
95	20240806	181900	370575096	1990	1990	1990	1990	0
96	20240806	181800	370575096	1990	1990	1990	1990	0
97	20240806	181700	370575096	1990	1990	1990	1990	0
98	20240806	181600	370575096	1990	1990	1990	1990	0
99	20240806	181500	370575096	1990	1990	1990	1990	0
100	20240806	181400	370575096	1990	1990	1990	1990	0
101	20240806	181300	370575096	1990	1990	1990	1990	0
102	20240806	181200	370575096	1990	1990	1990	1990	0
103	20240806	181100	370575096	1990	1990	1990	1990	0
104	20240806	181000	370575096	1990	1990	1990	1990	0
105	20240806	180900	370575096	1990	1990	1990	1990	0
106	20240806	180800	370575096	1990	1990	1990	1990	0
107	20240806	180700	370575096	1990	1990	1990	1990	0
108	20240806	180600	370575096	1990	1990	1990	1990	0
109	20240806	180500	370575096	1990	1990	1990	1990	0
110	20240806	180400	370575096	1990	1990	1990	1990	0
111	20240806	180300	370575096	1990	1990	1990	1990	0
112	20240806	180200	370575096	1990	1990	1990	1990	0
113	20240806	180100	370575096	1990	1990	1990	1990	0
114	20240806	180000	370575096	1990	1990	1990	1990	0
115	20240806	175900	370575096	1990	1990	1990	1990	0
116	20240806	175800	370575096	1990	1990	1990	1990	0
117	20240806	175700	370575096	1990	1990	1990	1990	0
118	20240806	175600	370575096	1990	1990	1990	1990	0
119	20240806	175500	370575096	1990	1990	1990	1990	0
120	20240806	175400	370575096	1990	1990	1990	1990	0
121	20240806	175300	370575096	1990	1990	1990	1990	0
122	20240806	175200	370575096	1990	1990	1990	1990	2128
123	20240806	175100	370575096	1990	1990	1990	1990	0
124	20240806	175000	370575096	1990	1990	1990	1990	0
125	20240806	174900	370575096	1990	1990	1990	1990	0
126	20240806	174800	370575096	1990	1990	1990	1990	0
127	20240806	174700	370575096	1990	1990	1990	1990	0
128	20240806	174600	370575096	1990	1990	1990	1990	0
129	20240806	174500	370575096	1990	1990	1990	1990	0
130	20240806	174400	370575096	1990	1990	1990	1990	0
131	20240806	174300	370575096	1990	1990	1990	1990	0
132	20240806	174200	370575096	1990	1990	1990	1990	0
133	20240806	174100	370575096	1990	1990	1990	1990	0
134	20240806	174000	370575096	1990	1990	1990	1990	0
135	20240806	173900	370575096	1990	1990	1990	1990	0
136	20240806	173800	370575096	1990	1990	1990	1990	0
137	20240806	173700	370575096	1990	1990	1990	1990	0
138	20240806	173600	370575096	1990	1990	1990	1990	0
139	20240806	173500	370575096	1990	1990	1990	1990	0
140	20240806	173400	370575096	1990	1990	1990	1990	0
141	20240806	173300	370575096	1990	1990	1990	1990	0
142	20240806	173200	370575096	1990	1990	1990	1990	0
143	20240806	173100	370575096	1990	1990	1990	1990	0
144	20240806	173000	370575096	1990	1990	1990	1990	0
145	20240806	172900	370575096	1990	1990	1990	1990	0
146	20240806	172800	370575096	1990	1990	1990	1990	0
147	20240806	172700	370575096	1990	1990	1990	1990	0
148	20240806	172600	370575096	1990	1990	1990	1990	0
149	20240806	172500	370575096	1990	1990	1990	1990	0
150	20240806	172400	370575096	1990	1990	1990	1990	0
151	20240806	172300	370575096	1990	1990	1990	1990	0
152	20240806	172200	370575096	1990	1990	1990	1990	2128
153	20240806	172100	370575096	1990	1990	1990	1990	0
154	20240806	172000	370575096	1990	1990	1990	1990	0
155	20240806	171900	370575096	1990	1990	1990	1990	0
156	20240806	171800	370575096	1990	1990	1990	1990	0
157	20240806	171700	370575096	1990	1990	1990	1990	0
158	20240806	171600	370575096	1990	1990	1990	1990	0
159	20240806	171500	370575096	1990	1990	1990	1990	0
160	20240806	171400	370575096	1990	1990	1990	1990	0
161	20240806	171300	370575096	1990	1990	1990	1990	0
162	20240806	171200	370575096	1990	1990	1990	1990	0
163	20240806	171100	370575096	1990	1990	1990	1990	0
164	20240806	171000	370575096	1990	1990	1990	1990	0
165	20240806	170900	370575096	1990	1990	1990	1990	0
166	20240806	170800	370575096	1990	1990	1990	1990	0
167	20240806	170700	370575096	1990	1990	1990	1990	0
168	20240806	170600	370575096	1990	1990	1990	1990	0
169	20240806	170500	370575096	1990	1990	1990	1990	0
170	20240806	170400	370575096	1990	1990	1990	1990	0
171	20240806	170300	370575096	1990	1990	1990	1990	0
172	20240806	170200	370575096	1990	1990	1990	1990	0
173	20240806	170100	370575096	1990	1990	1990	1990	0
174	20240806	170000	370575096	1990	1990	1990	1990	0
175	20240806	165900	370575096	1990	1990	1990	1990	0
176	20240806	165800	370575096	1990	1990	1990	1990	0
177	20240806	165700	370575096	1990	1990	1990	1990	0
178	20240806	165600	370575096	1990	1990	1990	1990	0
179	20240806	165500	370575096	1990	1990	1990	1990	0
180	20240806	165400	370575096	1990	1990	1990	1990	0
181	20240806	165300	370575096	1990	1990	1990	1990	0
182	20240806	165200	370575096	1990	1990	1990	1990	2128
183	20240806	165100	370575096	1990	1990	1990	1990	0
184	20240806	165000	370575096	1990	1990	1990	1990	0
185	20240806	164900	370575096	1990	1990	1990	1990	0
186	20240806	164800	370575096	1990	1990	1990	1990	0
187	20240806	164700	370575096	1990	1990	1990	1990	0
188	20240806	164600	370575096	1990	1990	1990	1990	0
189	20240806	164500	370575096	1990	1990	1990	1990	0
190	20240806	164400	370575096	1990	1990	1990	1990	0
191	20240806	164300	370575096	1990	1990	1990	1990	0
192	20240806	164200	370575096	1990	1990	1990	1990	0
193	20240806	164100	370575096	1990	1990	1990	1990	0
194	20240806	164000	370575096	1990	1990	1990	1990	0
195	20240806	163900	370575096	1990	1990	1990	1990	0
196	20240806	163800	370575096	1990	1990	1990	1990	0
197	20240806	163700	370575096	1990	1990	1990	1990	0
198	20240806	163600	370575096	1990	1990	1990	1990	0
199	20240806	163500	370575096	1990	1990	1990	1990	0
200	20240806	163400	370575096	1990	1990	1990	1990	0
201	20240806	163300	370575096	1990	1990	1990	1990	0
202	20240806	163200	370575096	1990	1990	1990	1990	0
203	20240806	163100	370575096	1990	1990	1990	1990	0
204	20240806	163000	370575096	1990	1990	1990	1990	0
205	20240806	162900	370575096	1990	1990	1990	1990	0
206	20240806	162800	370575096	1990	1990	1990	1990	0
207	20240806	162700	370575096	1990	1990	1990	1990	0
208	20240806	162600	370575096	1990	1990	1990	1990	0
209	20240806	162500	370575096	1990	1990	1990	1990	0
210	20240806	162400	370575096	1990	1990	1990	1990	0
211	20240806	162300	370575096	1990	1990	1990	1990	0
212	20240806	162200	370575096	1990	1990	1990	1990	2128
213	20240806	162100	370575096	1990	1990	1990	1990	0
214	20240806	162000	370575096	1990	1990	1990	1990	0
215	20240806	161900	370575096	1990	1990	1990	1990	0
216	20240806	161800	370575096	1990	1990	1990	1990	0
217	20240806	161700	370575096	1990	1990	1990	1990	0
218	20240806	161600	370575096	1990	1990	1990	1990	0
219	20240806	161500	370575096	1990	1990	1990	1990	0
220	20240806	161400	370575096	1990	1990	1990	1990	0
221	20240806	161300	370575096	1990	1990	1990	1990	0
222	20240806	161200	370575096	1990	1990	1990	1990	0
223	20240806	161100	370575096	1990	1990	1990	1990	0
224	20240806	161000	370575096	1990	1990	1990	1990	0
225	20240806	160900	370575096	1990	1990	1990	1990	0
226	20240806	160800	370575096	1990	1990	1990	1990	0
227	20240806	160700	370575096	1990	1990	1990	1990	0
228	20240806	160600	370575096	1990	1990	1990	1990	0
229	20240806	160500	370575096	1990	1990	1990	1990	0
230	20240806	160400	370575096	1990	1990	1990	1990	0
231	20240806	160300	370575096	1990	1990	1990	1990	0
232	20240806	160200	370575096	1990	1990	1990	1990	0
233	20240806	160100	370575096	1990	1990	1990	1990	0
234	20240806	160000	370575096	1990	1990	1990	1990	0
235	20240806	155900	370575096	1990	1990	1990	1990	0
236	20240806	155800	370575096	1990	1990	1990	1990	0
237	20240806	155700	370575096	1990	1990	1990	1990	0
238	20240806	155600	370575096	1990	1990	1990	1990	0
239	20240806	155500	370575096	1990	1990	1990	1990	0
240	20240806	155400	370575096	1990	1990	1990	1990	0
241	20240806	155300	370575096	1990	1990	1990	1990	0
242	20240806	155200	370575096	1990	1990	1990	1990	2128
243	20240806	155100	370575096	1990	1990	1990	1990	0
244	20240806	155000	370575096	1990	1990	1990	1990	0
245	20240806	154900	370575096	1990	1990	1990	1990	0
246	20240806	154800	370575096	1990	1990	1990	1990	0
247	20240806	154700	370575096	1990	1990	1990	1990	0
248	20240806	154600	370575096	1990	1990	1990	1990	0
249	20240806	154500	370575096	1990	1990	1990	1990	0
250	20240806	154400	370575096	1990	1990	1990	1990	0
251	20240806	154300	370575096	1990	1990	1990	1990	0
252	20240806	154200	370575096	1990	1990	1990	1990	0
253	20240806	154100	370575096	1990	1990	1990	1990	0
254	20240806	154000	370575096	1990	1990	1990	1990	0
255	20240806	153900	370575096	1990	1990	1990	1990	0
256	20240806	153800	370575096	1990	1990	1990	1990	0
257	20240806	153700	370575096	1990	1990	1990	1990	0
258	20240806	153600	370575096	1990	1990	1990	1990	0
259	20240806	153500	370575096	1990	1990	1990	1990	0
260	20240806	153400	370575096	1990	1990	1990	1990	0
261	20240806	153300	370575096	1990	1990	1990	1990	0
262	20240806	153200	370575096	1990	1990	1990	1990	0
263	20240806	153100	370575096	1990	1990	1990	1990	0
264	20240806	153000	370575096	1990	1990	1990	1990	2128
265	20240806	152900	366340376	1983	1983	1983	1983	0
266	20240806	152800	366340376	1983	1983	1983	1983	0
267	20240806	152700	366340376	1983	1983	1983	1983	0
268	20240806	152600	366340376	1983	1983	1983	1983	0
269	20240806	152500	366340376	1983	1983	1983	1983	0
270	20240806	152400	366340376	1983	1983	1983	1983	0
271	20240806	152300	366340376	1983	1983	1983	1983	0
272	20240806	152200	366340376	1983	1983	1983	1983	0
273	20240806	152100	366340376	1983	1983	1983	1983	0
274	20240806	152000	366340376	1983	1983	1983	1983	0
275	20240806	151900	366340376	1983	1983	1983	1983	1100
276	20240806	151800	364159076	1983	1983	1983	1983	0
277	20240806	151700	364159076	1983	1987	1987	1983	1562
278	20240806	151600	361057063	1991	1991	1991	1991	0
279	20240806	151500	361057063	1991	1991	1991	1991	137
280	20240806	151400	360784296	1991	1996	1996	1990	1063
281	20240806	151300	358664448	1995	1995	1995	1995	0
282	20240806	151200	358664448	1995	1995	1995	1995	0
283	20240806	151100	358664448	1995	1995	1995	1995	500
284	20240806	151000	357666948	2000	2000	2000	2000	0
285	20240806	150900	357666948	2000	2000	2000	2000	1431
286	20240806	150800	354804948	2000	1995	2000	1995	1758
287	20240806	150700	351293948	2000	2000	2005	2000	3243
288	20240806	150600	344807943	2000	2000	2000	2000	597
289	20240806	150500	343613943	2000	2000	2000	2000	603
290	20240806	150400	342407943	2000	2000	2000	2000	1601
291	20240806	150300	339205943	2005	1995	2005	1995	1746
292	20240806	150200	335715438	2000	2000	2000	2000	60
293	20240806	150100	335595438	1996	1997	1997	1996	39
294	20240806	150000	335517579	1997	1998	1998	1997	27
295	20240806	145900	335463635	1999	1999	1999	1999	43
296	20240806	145800	335377678	2000	2000	2000	2000	20
297	20240806	145700	335337678	2000	2000	2000	2000	10
298	20240806	145600	335317678	1998	1998	1998	1998	0
299	20240806	145500	335317678	1998	1998	1998	1998	0
300	20240806	145400	335317678	1998	1998	1998	1998	0
301	20240806	145300	335317678	1998	1999	1999	1998	300
302	20240806	145200	334718231	1999	1999	1999	1999	8
303	20240806	145100	334702239	1999	1999	1999	1999	0
304	20240806	145000	334702239	1999	1999	1999	1999	0
305	20240806	144900	334702239	1999	1999	1999	1999	1300
306	20240806	144800	332103539	1998	1998	1998	1998	0
307	20240806	144700	332103539	1998	2005	2010	1998	151
308	20240806	144600	331800519	2005	2000	2005	2000	106
309	20240806	144500	331588004	2005	2000	2005	2000	65
310	20240806	144400	331457979	2000	2000	2000	2000	360
311	20240806	144300	330737979	2005	2005	2005	2005	0
312	20240806	144200	330737979	2005	2000	2005	2000	60
313	20240806	144100	330617929	2000	2000	2000	2000	1
314	20240806	144000	330615929	2020	2020	2020	2020	0
315	20240806	143900	330615929	2020	2010	2020	2010	3086
316	20240806	143800	324385089	2010	2010	2010	2010	1
317	20240806	143700	324383079	1997	1997	1997	1997	355
318	20240806	143600	323674144	2015	1992	2015	1992	9211
319	20240806	143500	305260037	1991	1987	1991	1987	2263
320	20240806	143400	300757276	1987	1987	1987	1987	130
321	20240806	143300	300498966	1987	1986	1987	1986	18
322	20240806	143200	300463201	1986	1986	1986	1986	4
323	20240806	143100	300455257	1986	1982	1986	1982	2075
324	20240806	143000	296338067	1982	1982	1982	1982	1
325	20240806	142900	296336085	1981	1980	1981	1980	726
326	20240806	142800	294898257	1980	1979	1980	1979	202
327	20240806	142700	294498480	1979	1975	1979	1975	1433
328	20240806	142600	291666023	1974	1974	1974	1974	0
329	20240806	142500	291666023	1974	1974	1974	1974	301
330	20240806	142400	291071849	1970	1970	1970	1970	0
331	20240806	142300	291071849	1970	1970	1970	1970	189
332	20240806	142200	290699519	1970	1970	1970	1970	10
333	20240806	142100	290679819	1970	1970	1970	1970	0
334	20240806	142000	290679819	1970	1970	1970	1970	0
335	20240806	141900	290679819	1970	1970	1970	1970	1
336	20240806	141800	290677849	1959	1959	1959	1959	0
337	20240806	141700	290677849	1959	1959	1959	1959	22
338	20240806	141600	290634751	1959	1959	1959	1959	0
339	20240806	141500	290634751	1959	1954	1959	1954	4450
340	20240806	141400	281921001	1958	1958	1958	1958	0
341	20240806	141300	281921001	1958	1958	1958	1958	20
342	20240806	141200	281881841	1959	1959	1959	1959	0
343	20240806	141100	281881841	1959	1959	1959	1959	0
344	20240806	141000	281881841	1959	1961	1961	1959	722
345	20240806	140900	280466474	1970	1970	1970	1970	0
346	20240806	140800	280466474	1970	1970	1970	1970	0
347	20240806	140700	280466474	1970	1970	1970	1970	3781
348	20240806	140600	273017904	1973	1962	1973	1962	4158
349	20240806	140500	264833910	1970	1973	1973	1970	2721
350	20240806	140400	259473516	1973	1973	1973	1973	0
351	20240806	140300	259473516	1973	1973	1973	1973	360
352	20240806	140200	258763236	1973	1973	1973	1973	0
353	20240806	140100	258763236	1973	1970	1973	1970	1698
354	20240806	140000	255417186	1974	1974	1974	1974	0
355	20240806	135900	255417186	1974	1974	1974	1974	0
356	20240806	135800	255417186	1974	1974	1974	1974	0
357	20240806	135700	255417186	1974	1974	1974	1974	0
358	20240806	135600	255417186	1974	1969	1974	1969	4243
359	20240806	135500	247056113	1960	1960	1960	1960	0
360	20240806	135400	247056113	1960	1960	1960	1960	600
361	20240806	135300	245880113	1960	1960	1960	1960	0
362	20240806	135200	245880113	1960	1960	1960	1960	0
363	20240806	135100	245880113	1960	1960	1960	1960	0
364	20240806	135000	245880113	1960	1960	1960	1960	1
365	20240806	134900	245878153	1960	1960	1960	1960	0
366	20240806	134800	245878153	1960	1960	1960	1960	1100
367	20240806	134700	243722153	1960	1960	1960	1960	0
368	20240806	134600	243722153	1960	1960	1960	1960	0
369	20240806	134500	243722153	1960	1958	1960	1958	428
370	20240806	134400	242883474	1959	1960	1960	1959	149
371	20240806	134300	242591491	1973	1973	1973	1973	0
372	20240806	134200	242591491	1973	1973	1973	1973	0
373	20240806	134100	242591491	1973	1973	1973	1973	0
374	20240806	134000	242591491	1973	1973	1973	1973	0
375	20240806	133900	242591491	1973	1972	1973	1972	2
376	20240806	133800	242587546	1970	1970	1970	1970	3018
377	20240806	133700	236642086	1970	1970	1970	1970	2
378	20240806	133600	236638146	1970	1970	1970	1970	1
379	20240806	133500	236636176	1974	1973	1974	1973	30
380	20240806	133400	236576957	1974	1970	1974	1970	879
381	20240806	133300	234841815	1974	1973	1974	1973	2
382	20240806	133200	234837868	1970	1970	1970	1970	20
383	20240806	133100	234798468	1970	1970	1970	1970	0
384	20240806	133000	234798468	1970	1970	1970	1970	0
385	20240806	132900	234798468	1970	1974	1974	1970	2001
386	20240806	132800	230856494	1970	1970	1970	1970	3292
387	20240806	132700	224371254	1970	1962	1970	1962	3766
388	20240806	132600	216961338	1959	1959	1959	1959	0
389	20240806	132500	216961338	1959	1958	1959	1958	158
390	20240806	132400	216651817	1958	1958	1958	1958	1
391	20240806	132300	216649859	1958	1958	1958	1958	962
392	20240806	132200	214766263	1958	1958	1958	1958	39
393	20240806	132100	214689901	1958	1958	1958	1958	1
394	20240806	132000	214687943	1959	1958	1959	1958	19
395	20240806	131900	214650723	1958	1958	1958	1958	2
396	20240806	131800	214646807	1958	1944	1958	1939	4931
397	20240806	131700	204997889	1938	1938	1938	1938	1
398	20240806	131600	204995951	1943	1943	1943	1943	4
399	20240806	131500	204988179	1943	1944	1944	1943	6
400	20240806	131400	204976516	1944	1944	1944	1944	10
401	20240806	131300	204957076	1944	1944	1944	1944	0
402	20240806	131200	204957076	1944	1944	1944	1944	1
403	20240806	131100	204955132	1945	1945	1945	1945	9
404	20240806	131000	204937627	1945	1945	1945	1945	0
405	20240806	130900	204937627	1945	1945	1945	1945	937
406	20240806	130800	203115162	1964	1964	1964	1964	0
407	20240806	130700	203115162	1964	1964	1964	1964	0
408	20240806	130600	203115162	1964	1964	1964	1964	0
409	20240806	130500	203115162	1964	1964	1964	1964	0
410	20240806	130400	203115162	1964	1964	1964	1964	0
411	20240806	130300	203115162	1964	1964	1964	1964	0
412	20240806	130200	203115162	1964	1964	1964	1964	0
413	20240806	130100	203115162	1964	1964	1964	1964	0
414	20240806	130000	203115162	1964	1964	1964	1964	0
415	20240806	125900	203115162	1964	1964	1964	1963	228
416	20240806	125800	202667371	1964	1957	1964	1957	8686
417	20240806	125700	185612340	1944	1940	1959	1940	16343
418	20240806	125600	153835395	1939	1939	1939	1939	1
419	20240806	125500	153833456	1938	1938	1938	1938	1
420	20240806	125400	153831518	1938	1938	1938	1937	377
421	20240806	125300	153100893	1937	1936	1937	1936	84
422	20240806	125200	152938186	1936	1935	1936	1935	8750
423	20240806	125100	135998187	1937	1937	1937	1937	1
424	20240806	125000	135996250	1925	1925	1925	1924	554
425	20240806	124900	134929890	1925	1944	1944	1925	95
426	20240806	124800	134746996	1947	1946	1947	1946	3
427	20240806	124700	134741156	1947	1924	1947	1924	271
428	20240806	124600	134219729	1924	1929	1955	1924	2147
429	20240806	124500	130087230	1929	1928	1958	1926	1638
430	20240806	124400	126918231	1928	1928	1928	1928	0
431	20240806	124300	126918231	1928	1928	1928	1928	0
432	20240806	124200	126918231	1928	1928	1928	1928	0
433	20240806	124100	126918231	1928	1928	1928	1928	7
434	20240806	124000	126904735	1925	1925	1925	1925	1
435	20240806	123900	126902810	1926	1926	1926	1925	175
436	20240806	123800	126565761	1928	1928	1928	1928	0
437	20240806	123700	126565761	1928	1928	1928	1928	0
438	20240806	123600	126565761	1928	1928	1928	1928	0
439	20240806	123500	126565761	1928	1928	1928	1928	3
440	20240806	123400	126559977	1929	1929	1929	1929	0
441	20240806	123300	126559977	1929	1929	1929	1929	1
442	20240806	123200	126558048	1929	1929	1929	1929	8
443	20240806	123100	126542616	1928	1928	1928	1928	1
444	20240806	123000	126540688	1924	1924	1924	1924	0
445	20240806	122900	126540688	1924	1924	1924	1924	1
446	20240806	122800	126538764	1925	1928	1929	1925	47
447	20240806	122700	126448234	1925	1925	1925	1925	0
448	20240806	122600	126448234	1925	1927	1927	1925	5571
449	20240806	122500	115718354	1927	1929	1929	1927	4000
450	20240806	122400	108006787	1929	1929	1929	1929	600
451	20240806	122300	106849387	1929	1934	1934	1929	2000
452	20240806	122200	102990298	1934	1934	1934	1934	0
453	20240806	122100	102990298	1934	1934	1934	1934	0
454	20240806	122000	102990298	1934	1934	1934	1934	0
455	20240806	121900	102990298	1934	1934	1934	1934	1
456	20240806	121800	102988364	1934	1934	1934	1934	1
457	20240806	121700	102986430	1934	1937	1937	1934	110
458	20240806	121600	102773573	1937	1937	1937	1937	3
459	20240806	121500	102767762	1935	1935	1935	1935	0
460	20240806	121400	102767762	1935	1935	1935	1935	1
461	20240806	121300	102765827	1935	1934	1935	1934	13
462	20240806	121200	102740673	1934	1934	1935	1934	81
463	20240806	121100	102583951	1934	1934	1934	1934	1
464	20240806	121000	102582017	1935	1935	1935	1935	105
465	20240806	120900	102378842	1936	1936	1936	1936	0
466	20240806	120800	102378842	1936	1936	1936	1936	0
467	20240806	120700	102378842	1936	1936	1936	1936	5
468	20240806	120600	102369162	1936	1934	1936	1934	44
469	20240806	120500	102283986	1934	1930	1934	1930	212
470	20240806	120400	101874782	1930	1930	1930	1929	10
471	20240806	120300	101855483	1936	1936	1936	1936	1
472	20240806	120200	101853547	1930	1930	1930	1929	39
473	20240806	120100	101778278	1930	1930	1930	1929	19
474	20240806	120000	101741609	1934	1936	1936	1933	29
475	20240806	115900	101685533	1937	1937	1937	1937	3
476	20240806	115800	101679722	1934	1934	1934	1934	1
477	20240806	115700	101677788	1934	1934	1934	1934	1
478	20240806	115600	101675854	1935	1929	1935	1928	466
479	20240806	115500	100775591	1929	1932	1932	1929	9
480	20240806	115400	100758215	1935	1935	1935	1935	20
481	20240806	115300	100719515	1935	1935	1935	1935	0
482	20240806	115200	100719515	1935	1935	1935	1935	1
483	20240806	115100	100717580	1928	1928	1928	1928	0
484	20240806	115000	100717580	1928	1928	1928	1928	0
485	20240806	114900	100717580	1928	1928	1928	1928	0
486	20240806	114800	100717580	1928	1933	1933	1928	5050
487	20240806	114700	90971425	1933	1947	1947	1933	3001
488	20240806	114600	85169512	1935	1935	1935	1935	0
489	20240806	114500	85169512	1935	1935	1935	1935	0
490	20240806	114400	85169512	1935	1938	1938	1935	534
491	20240806	114300	84135171	1938	1948	1948	1938	7
492	20240806	114200	84121595	1949	1949	1949	1949	0
493	20240806	114100	84121595	1949	1938	1949	1938	5
494	20240806	114000	84111861	1938	1938	1938	1938	184
495	20240806	113900	83755269	1952	1952	1952	1952	1
496	20240806	113800	83753317	1938	1938	1938	1938	0
497	20240806	113700	83753317	1938	1938	1938	1938	291
498	20240806	113600	83189359	1938	1942	1957	1938	222
499	20240806	113500	82759100	1943	1943	1943	1943	0
500	20240806	113400	82759100	1943	1943	1943	1943	29
501	20240806	113300	82702753	1942	1943	1943	1942	7
502	20240806	113200	82689153	1943	1943	1943	1943	194
503	20240806	113100	82312211	1943	1943	1943	1943	0
504	20240806	113000	82312211	1943	1943	1943	1943	5
505	20240806	112900	82302496	1943	1943	1943	1943	0
506	20240806	112800	82302496	1943	1943	1943	1943	0
507	20240806	112700	82302496	1943	1943	1943	1943	0
508	20240806	112600	82302496	1943	1939	1943	1939	2
509	20240806	112500	82298614	1935	1935	1935	1935	0
510	20240806	112400	82298614	1935	1936	1936	1935	966
511	20240806	112300	80428825	1936	1936	1936	1936	0
512	20240806	112200	80428825	1936	1936	1936	1936	1
513	20240806	112100	80426889	1940	1940	1940	1939	30
514	20240806	112000	80368690	1940	1940	1940	1940	0
515	20240806	111900	80368690	1940	1940	1940	1940	0
516	20240806	111800	80368690	1940	1940	1940	1940	5
517	20240806	111700	80358990	1944	1944	1944	1944	0
518	20240806	111600	80358990	1944	1944	1944	1944	0
519	20240806	111500	80358990	1944	1944	1944	1944	0
520	20240806	111400	80358990	1944	1944	1944	1944	0
521	20240806	111300	80358990	1944	1944	1944	1944	0
522	20240806	111200	80358990	1944	1944	1944	1944	0
523	20240806	111100	80358990	1944	1944	1944	1944	0
524	20240806	111000	80358990	1944	1944	1944	1944	0
525	20240806	110900	80358990	1944	1944	1944	1944	1
526	20240806	110800	80357046	1934	1934	1934	1934	0
527	20240806	110700	80357046	1934	1934	1934	1934	24
528	20240806	110600	80310630	1934	1934	1934	1934	80
529	20240806	110500	80155910	1934	1934	1934	1934	0
530	20240806	110400	80155910	1934	1934	1934	1934	0
531	20240806	110300	80155910	1934	1934	1934	1934	0
532	20240806	110200	80155910	1934	1935	1935	1934	261
533	20240806	110100	79651135	1935	1943	1943	1934	50
534	20240806	110000	79554382	1944	1944	1944	1944	0
535	20240806	105900	79554382	1944	1944	1944	1944	40
536	20240806	105800	79476622	1944	1944	1944	1944	0
537	20240806	105700	79476622	1944	1944	1944	1944	0
538	20240806	105600	79476622	1944	1943	1944	1943	10
539	20240806	105500	79457183	1944	1944	1944	1944	0
540	20240806	105400	79457183	1944	1944	1944	1944	0
541	20240806	105300	79457183	1944	1944	1944	1944	1
542	20240806	105200	79455239	1933	1933	1933	1933	100
543	20240806	105100	79261939	1943	1943	1943	1943	0
544	20240806	105000	79261939	1943	1943	1943	1943	1
545	20240806	104900	79259996	1933	1933	1933	1933	0
546	20240806	104800	79259996	1933	1934	1934	1933	355
547	20240806	104700	78573746	1933	1933	1933	1933	0
548	20240806	104600	78573746	1933	1933	1933	1933	1
549	20240806	104500	78571813	1933	1933	1933	1933	0
550	20240806	104400	78571813	1933	1934	1934	1933	61
551	20240806	104300	78453840	1925	1926	1926	1925	2471
552	20240806	104200	73696595	1930	1930	1930	1930	0
553	20240806	104100	73696595	1930	1941	1941	1930	3273
554	20240806	104000	67376981	1941	1943	1943	1941	70
555	20240806	103900	67241060	1944	1944	1944	1944	5
556	20240806	103800	67231340	1949	1949	1949	1949	0
557	20240806	103700	67231340	1949	1949	1949	1948	5
558	20240806	103600	67221596	1948	1948	1948	1948	0
559	20240806	103500	67221596	1948	1948	1948	1948	12
560	20240806	103400	67198220	1948	1948	1948	1948	1
561	20240806	103300	67196272	1949	1948	1949	1948	100
562	20240806	103200	67001373	1948	1948	1948	1948	1
563	20240806	103100	66999425	1941	1941	1941	1940	341
564	20240806	103000	66337545	1941	1941	1941	1941	0
565	20240806	102900	66337545	1941	1946	1946	1941	3181
566	20240806	102800	60148737	1946	1947	1947	1946	800
567	20240806	102700	58591930	1948	1957	1958	1948	210
568	20240806	102600	58182628	1949	1950	1950	1949	4109
569	20240806	102500	50173787	1964	1964	1964	1964	0
570	20240806	102400	50173787	1964	1964	1964	1964	0
571	20240806	102300	50173787	1964	1951	1964	1950	302
572	20240806	102200	49584573	1950	1950	1950	1950	0
573	20240806	102100	49584573	1950	1950	1950	1950	0
574	20240806	102000	49584573	1950	1950	1951	1950	800
575	20240806	101900	48024553	1950	1955	1955	1950	7858
576	20240806	101800	32678049	1964	1964	1964	1964	0
577	20240806	101700	32678049	1964	1964	1964	1964	0
578	20240806	101600	32678049	1964	1955	1964	1955	125
579	20240806	101500	32433657	1954	1954	1954	1954	0
580	20240806	101400	32433657	1954	1955	1955	1954	2976
581	20240806	101300	26618545	1954	1954	1954	1954	0
582	20240806	101200	26618545	1954	1954	1954	1954	0
583	20240806	101100	26618545	1954	1954	1954	1954	0
584	20240806	101000	26618545	1954	1954	1954	1954	0
585	20240806	100900	26618545	1954	1954	1954	1954	0
586	20240806	100800	26618545	1954	1955	1955	1954	25
587	20240806	100700	26569679	1964	1962	1964	1962	70
588	20240806	100600	26432211	1954	1954	1954	1954	0
589	20240806	100500	26432211	1954	1960	1960	1954	300
590	20240806	100400	25845237	1964	1964	1964	1964	0
591	20240806	100300	25845237	1964	1964	1964	1964	5
592	20240806	100200	25835417	1964	1964	1964	1964	0
593	20240806	100100	25835417	1964	1964	1964	1964	0
594	20240806	100000	25835417	1964	1964	1964	1964	0
595	20240806	095900	25835417	1964	1964	1964	1964	1
596	20240806	095800	25833453	1964	1964	1964	1964	0
597	20240806	095700	25833453	1964	1964	1964	1964	0
598	20240806	095600	25833453	1964	1964	1964	1964	0
599	20240806	095500	25833453	1964	1964	1964	1964	0
600	20240806	095400	25833453	1964	1961	1964	1958	96
601	20240806	095300	25645433	1961	1961	1961	1961	4
602	20240806	095200	25637589	1963	1963	1963	1963	0
603	20240806	095100	25637589	1963	1964	1964	1963	36
604	20240806	095000	25566890	1964	1964	1965	1964	216
605	20240806	094900	25142656	1979	1979	1979	1979	0
606	20240806	094800	25142656	1979	1979	1979	1979	0
607	20240806	094700	25142656	1979	1979	1979	1979	1
608	20240806	094600	25140677	1979	1979	1979	1979	1
609	20240806	094500	25138698	1957	1957	1957	1957	0
610	20240806	094400	25138698	1957	1957	1957	1957	0
611	20240806	094300	25138698	1957	1957	1957	1957	0
612	20240806	094200	25138698	1957	1957	1957	1957	100
613	20240806	094100	24942998	1960	1960	1960	1960	0
614	20240806	094000	24942998	1960	1968	1968	1960	453
615	20240806	093900	24054694	1960	1960	1960	1960	190
616	20240806	093800	23682294	1969	1966	1969	1966	512
617	20240806	093700	22675169	1969	1969	1969	1969	10
618	20240806	093600	22655479	1969	1970	1970	1969	27
619	20240806	093500	22602315	1969	1969	1969	1969	10
620	20240806	093400	22582625	1985	1985	1985	1985	0
621	20240806	093300	22582625	1985	1985	1985	1985	0
622	20240806	093200	22582625	1985	1985	1985	1985	0
623	20240806	093100	22582625	1985	1985	1985	1985	4
624	20240806	093000	22574685	1986	1963	1987	1962	452
625	20240806	092900	21687363	1952	1986	1987	1952	3518
626	20240806	092800	14806162	1959	1959	1959	1959	321
627	20240806	092700	14177323	1958	1958	1958	1958	0
628	20240806	092600	14177323	1958	1958	1958	1958	10
629	20240806	092500	14157743	1985	1984	1985	1984	12
630	20240806	092400	14133929	1957	1957	1957	1957	200
631	20240806	092300	13742529	1985	1985	1985	1985	0
632	20240806	092200	13742529	1985	1985	1985	1985	0
633	20240806	092100	13742529	1985	1985	1985	1985	0
634	20240806	092000	13742529	1985	1985	1985	1985	40
635	20240806	091900	13663129	1985	1985	1985	1985	0
636	20240806	091800	13663129	1985	1985	1985	1985	0
637	20240806	091700	13663129	1985	1985	1985	1985	0
638	20240806	091600	13663129	1985	1985	1985	1985	71
639	20240806	091500	13522194	1952	1952	1952	1952	0
640	20240806	091400	13522194	1952	1952	1952	1952	0
641	20240806	091300	13522194	1952	1984	1986	1952	45
642	20240806	091200	13433864	1951	1953	1953	1951	521
643	20240806	091100	12416990	1989	1988	1989	1988	100
644	20240806	091000	12218091	1991	1991	1991	1991	0
645	20240806	090900	12218091	1991	1991	1991	1991	2828
646	20240806	090800	6587543	1952	1955	1955	1952	1210
647	20240806	090700	4224841	1997	1997	1997	1997	0
648	20240806	090600	4224841	1997	1994	1997	1994	599
649	20240806	090500	3029609	1995	1995	1995	1995	1
650	20240806	090400	3027614	1998	1998	1998	1998	1
651	20240806	090300	3025616	1951	1951	1952	1951	530
652	20240806	090200	1991500	1983	1983	1983	1983	0
653	20240806	090100	1991500	1983	1983	1983	1983	0
654	20240806	090000	1991500	1983	2000	2000	1983	1000