KissMeData/067000/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	194200	161766708	1945	1945	1945	1945	1913
3	20240822	194100	161766708	1945	1945	1945	1945	0
4	20240822	194000	161766708	1945	1945	1945	1945	0
5	20240822	193900	161766708	1945	1945	1945	1945	0
6	20240822	193800	161766708	1945	1945	1945	1945	0
7	20240822	193700	161766708	1945	1945	1945	1945	0
8	20240822	193600	161766708	1945	1945	1945	1945	0
9	20240822	193500	161766708	1945	1945	1945	1945	0
10	20240822	193400	161766708	1945	1945	1945	1945	0
11	20240822	193300	161766708	1945	1945	1945	1945	0
12	20240822	193200	161766708	1945	1945	1945	1945	0
13	20240822	193100	161766708	1945	1945	1945	1945	0
14	20240822	193000	161766708	1945	1945	1945	1945	0
15	20240822	192900	161766708	1945	1945	1945	1945	0
16	20240822	192800	161766708	1945	1945	1945	1945	0
17	20240822	192700	161766708	1945	1945	1945	1945	0
18	20240822	192600	161766708	1945	1945	1945	1945	0
19	20240822	192500	161766708	1945	1945	1945	1945	0
20	20240822	192400	161766708	1945	1945	1945	1945	0
21	20240822	192300	161766708	1945	1945	1945	1945	0
22	20240822	192200	161766708	1945	1945	1945	1945	0
23	20240822	192100	161766708	1945	1945	1945	1945	0
24	20240822	192000	161766708	1945	1945	1945	1945	0
25	20240822	191900	161766708	1945	1945	1945	1945	0
26	20240822	191800	161766708	1945	1945	1945	1945	0
27	20240822	191700	161766708	1945	1945	1945	1945	0
28	20240822	191600	161766708	1945	1945	1945	1945	0
29	20240822	191500	161766708	1945	1945	1945	1945	0
30	20240822	191400	161766708	1945	1945	1945	1945	0
31	20240822	191300	161766708	1945	1945	1945	1945	0
32	20240822	191200	161766708	1945	1945	1945	1945	1913
33	20240822	191100	161766708	1945	1945	1945	1945	0
34	20240822	191000	161766708	1945	1945	1945	1945	0
35	20240822	190900	161766708	1945	1945	1945	1945	0
36	20240822	190800	161766708	1945	1945	1945	1945	0
37	20240822	190700	161766708	1945	1945	1945	1945	0
38	20240822	190600	161766708	1945	1945	1945	1945	0
39	20240822	190500	161766708	1945	1945	1945	1945	0
40	20240822	190400	161766708	1945	1945	1945	1945	0
41	20240822	190300	161766708	1945	1945	1945	1945	0
42	20240822	190200	161766708	1945	1945	1945	1945	0
43	20240822	190100	161766708	1945	1945	1945	1945	0
44	20240822	190000	161766708	1945	1945	1945	1945	0
45	20240822	185900	161766708	1945	1945	1945	1945	0
46	20240822	185800	161766708	1945	1945	1945	1945	0
47	20240822	185700	161766708	1945	1945	1945	1945	0
48	20240822	185600	161766708	1945	1945	1945	1945	0
49	20240822	185500	161766708	1945	1945	1945	1945	0
50	20240822	185400	161766708	1945	1945	1945	1945	0
51	20240822	185300	161766708	1945	1945	1945	1945	0
52	20240822	185200	161766708	1945	1945	1945	1945	0
53	20240822	185100	161766708	1945	1945	1945	1945	0
54	20240822	185000	161766708	1945	1945	1945	1945	0
55	20240822	184900	161766708	1945	1945	1945	1945	0
56	20240822	184800	161766708	1945	1945	1945	1945	0
57	20240822	184700	161766708	1945	1945	1945	1945	0
58	20240822	184600	161766708	1945	1945	1945	1945	0
59	20240822	184500	161766708	1945	1945	1945	1945	0
60	20240822	184400	161766708	1945	1945	1945	1945	0
61	20240822	184300	161766708	1945	1945	1945	1945	0
62	20240822	184200	161766708	1945	1945	1945	1945	1913
63	20240822	184100	161766708	1945	1945	1945	1945	0
64	20240822	184000	161766708	1945	1945	1945	1945	0
65	20240822	183900	161766708	1945	1945	1945	1945	0
66	20240822	183800	161766708	1945	1945	1945	1945	0
67	20240822	183700	161766708	1945	1945	1945	1945	0
68	20240822	183600	161766708	1945	1945	1945	1945	0
69	20240822	183500	161766708	1945	1945	1945	1945	0
70	20240822	183400	161766708	1945	1945	1945	1945	0
71	20240822	183300	161766708	1945	1945	1945	1945	0
72	20240822	183200	161766708	1945	1945	1945	1945	0
73	20240822	183100	161766708	1945	1945	1945	1945	0
74	20240822	183000	161766708	1945	1945	1945	1945	0
75	20240822	182900	161766708	1945	1945	1945	1945	0
76	20240822	182800	161766708	1945	1945	1945	1945	0
77	20240822	182700	161766708	1945	1945	1945	1945	0
78	20240822	182600	161766708	1945	1945	1945	1945	0
79	20240822	182500	161766708	1945	1945	1945	1945	0
80	20240822	182400	161766708	1945	1945	1945	1945	0
81	20240822	182300	161766708	1945	1945	1945	1945	0
82	20240822	182200	161766708	1945	1945	1945	1945	0
83	20240822	182100	161766708	1945	1945	1945	1945	0
84	20240822	182000	161766708	1945	1945	1945	1945	0
85	20240822	181900	161766708	1945	1945	1945	1945	0
86	20240822	181800	161766708	1945	1945	1945	1945	0
87	20240822	181700	161766708	1945	1945	1945	1945	0
88	20240822	181600	161766708	1945	1945	1945	1945	0
89	20240822	181500	161766708	1945	1945	1945	1945	0
90	20240822	181400	161766708	1945	1945	1945	1945	0
91	20240822	181300	161766708	1945	1945	1945	1945	0
92	20240822	181200	161766708	1945	1945	1945	1945	1913
93	20240822	181100	161766708	1945	1945	1945	1945	0
94	20240822	181000	161766708	1945	1945	1945	1945	0
95	20240822	180900	161766708	1945	1945	1945	1945	0
96	20240822	180800	161766708	1945	1945	1945	1945	0
97	20240822	180700	161766708	1945	1945	1945	1945	0
98	20240822	180600	161766708	1945	1945	1945	1945	0
99	20240822	180500	161766708	1945	1945	1945	1945	0
100	20240822	180400	161766708	1945	1945	1945	1945	0
101	20240822	180300	161766708	1945	1945	1945	1945	0
102	20240822	180200	161766708	1945	1945	1945	1945	0
103	20240822	180100	161766708	1945	1945	1945	1945	0
104	20240822	180000	161766708	1945	1945	1945	1945	0
105	20240822	175900	161766708	1945	1945	1945	1945	0
106	20240822	175800	161766708	1945	1945	1945	1945	0
107	20240822	175700	161766708	1945	1945	1945	1945	0
108	20240822	175600	161766708	1945	1945	1945	1945	0
109	20240822	175500	161766708	1945	1945	1945	1945	0
110	20240822	175400	161766708	1945	1945	1945	1945	0
111	20240822	175300	161766708	1945	1945	1945	1945	0
112	20240822	175200	161766708	1945	1945	1945	1945	0
113	20240822	175100	161766708	1945	1945	1945	1945	0
114	20240822	175000	161766708	1945	1945	1945	1945	0
115	20240822	174900	161766708	1945	1945	1945	1945	0
116	20240822	174800	161766708	1945	1945	1945	1945	0
117	20240822	174700	161766708	1945	1945	1945	1945	0
118	20240822	174600	161766708	1945	1945	1945	1945	0
119	20240822	174500	161766708	1945	1945	1945	1945	0
120	20240822	174400	161766708	1945	1945	1945	1945	0
121	20240822	174300	161766708	1945	1945	1945	1945	0
122	20240822	174200	161766708	1945	1945	1945	1945	1913
123	20240822	174100	161766708	1945	1945	1945	1945	0
124	20240822	174000	161766708	1945	1945	1945	1945	0
125	20240822	173900	161766708	1945	1945	1945	1945	0
126	20240822	173800	161766708	1945	1945	1945	1945	0
127	20240822	173700	161766708	1945	1945	1945	1945	0
128	20240822	173600	161766708	1945	1945	1945	1945	0
129	20240822	173500	161766708	1945	1945	1945	1945	0
130	20240822	173400	161766708	1945	1945	1945	1945	0
131	20240822	173300	161766708	1945	1945	1945	1945	0
132	20240822	173200	161766708	1945	1945	1945	1945	0
133	20240822	173100	161766708	1945	1945	1945	1945	0
134	20240822	173000	161766708	1945	1945	1945	1945	0
135	20240822	172900	161766708	1945	1945	1945	1945	0
136	20240822	172800	161766708	1945	1945	1945	1945	0
137	20240822	172700	161766708	1945	1945	1945	1945	0
138	20240822	172600	161766708	1945	1945	1945	1945	0
139	20240822	172500	161766708	1945	1945	1945	1945	0
140	20240822	172400	161766708	1945	1945	1945	1945	0
141	20240822	172300	161766708	1945	1945	1945	1945	0
142	20240822	172200	161766708	1945	1945	1945	1945	0
143	20240822	172100	161766708	1945	1945	1945	1945	0
144	20240822	172000	161766708	1945	1945	1945	1945	0
145	20240822	171900	161766708	1945	1945	1945	1945	0
146	20240822	171800	161766708	1945	1945	1945	1945	0
147	20240822	171700	161766708	1945	1945	1945	1945	0
148	20240822	171600	161766708	1945	1945	1945	1945	0
149	20240822	171500	161766708	1945	1945	1945	1945	0
150	20240822	171400	161766708	1945	1945	1945	1945	0
151	20240822	171300	161766708	1945	1945	1945	1945	0
152	20240822	171200	161766708	1945	1945	1945	1945	1913
153	20240822	171100	161766708	1945	1945	1945	1945	0
154	20240822	171000	161766708	1945	1945	1945	1945	0
155	20240822	170900	161766708	1945	1945	1945	1945	0
156	20240822	170800	161766708	1945	1945	1945	1945	0
157	20240822	170700	161766708	1945	1945	1945	1945	0
158	20240822	170600	161766708	1945	1945	1945	1945	0
159	20240822	170500	161766708	1945	1945	1945	1945	0
160	20240822	170400	161766708	1945	1945	1945	1945	0
161	20240822	170300	161766708	1945	1945	1945	1945	0
162	20240822	170200	161766708	1945	1945	1945	1945	0
163	20240822	170100	161766708	1945	1945	1945	1945	0
164	20240822	170000	161766708	1945	1945	1945	1945	0
165	20240822	165900	161766708	1945	1945	1945	1945	0
166	20240822	165800	161766708	1945	1945	1945	1945	0
167	20240822	165700	161766708	1945	1945	1945	1945	0
168	20240822	165600	161766708	1945	1945	1945	1945	0
169	20240822	165500	161766708	1945	1945	1945	1945	0
170	20240822	165400	161766708	1945	1945	1945	1945	0
171	20240822	165300	161766708	1945	1945	1945	1945	0
172	20240822	165200	161766708	1945	1945	1945	1945	0
173	20240822	165100	161766708	1945	1945	1945	1945	0
174	20240822	165000	161766708	1945	1945	1945	1945	0
175	20240822	164900	161766708	1945	1945	1945	1945	0
176	20240822	164800	161766708	1945	1945	1945	1945	0
177	20240822	164700	161766708	1945	1945	1945	1945	0
178	20240822	164600	161766708	1945	1945	1945	1945	0
179	20240822	164500	161766708	1945	1945	1945	1945	0
180	20240822	164400	161766708	1945	1945	1945	1945	0
181	20240822	164300	161766708	1945	1945	1945	1945	0
182	20240822	164200	161766708	1945	1945	1945	1945	1913
183	20240822	164100	161766708	1945	1945	1945	1945	0
184	20240822	164000	161766708	1945	1945	1945	1945	0
185	20240822	163900	161766708	1945	1945	1945	1945	0
186	20240822	163800	161766708	1945	1945	1945	1945	0
187	20240822	163700	161766708	1945	1945	1945	1945	0
188	20240822	163600	161766708	1945	1945	1945	1945	0
189	20240822	163500	161766708	1945	1945	1945	1945	0
190	20240822	163400	161766708	1945	1945	1945	1945	0
191	20240822	163300	161766708	1945	1945	1945	1945	0
192	20240822	163200	161766708	1945	1945	1945	1945	0
193	20240822	163100	161766708	1945	1945	1945	1945	0
194	20240822	163000	161766708	1945	1945	1945	1945	0
195	20240822	162900	161766708	1945	1945	1945	1945	0
196	20240822	162800	161766708	1945	1945	1945	1945	0
197	20240822	162700	161766708	1945	1945	1945	1945	0
198	20240822	162600	161766708	1945	1945	1945	1945	0
199	20240822	162500	161766708	1945	1945	1945	1945	0
200	20240822	162400	161766708	1945	1945	1945	1945	0
201	20240822	162300	161766708	1945	1945	1945	1945	0
202	20240822	162200	161766708	1945	1945	1945	1945	0
203	20240822	162100	161766708	1945	1945	1945	1945	0
204	20240822	162000	161766708	1945	1945	1945	1945	0
205	20240822	161900	161766708	1945	1945	1945	1945	0
206	20240822	161800	161766708	1945	1945	1945	1945	0
207	20240822	161700	161766708	1945	1945	1945	1945	0
208	20240822	161600	161766708	1945	1945	1945	1945	0
209	20240822	161500	161766708	1945	1945	1945	1945	0
210	20240822	161400	161766708	1945	1945	1945	1945	0
211	20240822	161300	161766708	1945	1945	1945	1945	0
212	20240822	161200	161766708	1945	1945	1945	1945	1913
213	20240822	161100	161766708	1945	1945	1945	1945	0
214	20240822	161000	161766708	1945	1945	1945	1945	0
215	20240822	160900	161766708	1945	1945	1945	1945	0
216	20240822	160800	161766708	1945	1945	1945	1945	0
217	20240822	160700	161766708	1945	1945	1945	1945	0
218	20240822	160600	161766708	1945	1945	1945	1945	0
219	20240822	160500	161766708	1945	1945	1945	1945	0
220	20240822	160400	161766708	1945	1945	1945	1945	0
221	20240822	160300	161766708	1945	1945	1945	1945	0
222	20240822	160200	161766708	1945	1945	1945	1945	0
223	20240822	160100	161766708	1945	1945	1945	1945	0
224	20240822	160000	161766708	1945	1945	1945	1945	0
225	20240822	155900	161766708	1945	1945	1945	1945	0
226	20240822	155800	161766708	1945	1945	1945	1945	0
227	20240822	155700	161766708	1945	1945	1945	1945	0
228	20240822	155600	161766708	1945	1945	1945	1945	0
229	20240822	155500	161766708	1945	1945	1945	1945	0
230	20240822	155400	161766708	1945	1945	1945	1945	0
231	20240822	155300	161766708	1945	1945	1945	1945	0
232	20240822	155200	161766708	1945	1945	1945	1945	0
233	20240822	155100	161766708	1945	1945	1945	1945	0
234	20240822	155000	161766708	1945	1945	1945	1945	0
235	20240822	154900	161766708	1945	1945	1945	1945	0
236	20240822	154800	161766708	1945	1945	1945	1945	0
237	20240822	154700	161766708	1945	1945	1945	1945	0
238	20240822	154600	161766708	1945	1945	1945	1945	0
239	20240822	154500	161766708	1945	1945	1945	1945	0
240	20240822	154400	161766708	1945	1945	1945	1945	0
241	20240822	154300	161766708	1945	1945	1945	1945	0
242	20240822	154200	161766708	1945	1945	1945	1945	1913
243	20240822	154100	161766708	1945	1945	1945	1945	0
244	20240822	154000	161766708	1945	1945	1945	1945	0
245	20240822	153900	161766708	1945	1945	1945	1945	0
246	20240822	153800	161766708	1945	1945	1945	1945	0
247	20240822	153700	161766708	1945	1945	1945	1945	0
248	20240822	153600	161766708	1945	1945	1945	1945	0
249	20240822	153500	161766708	1945	1945	1945	1945	0
250	20240822	153400	161766708	1945	1945	1945	1945	0
251	20240822	153300	161766708	1945	1945	1945	1945	0
252	20240822	153200	161766708	1945	1945	1945	1945	0
253	20240822	153100	161766708	1945	1945	1945	1945	0
254	20240822	153000	161766708	1945	1945	1945	1945	1913
255	20240822	152900	158045923	1956	1956	1956	1956	0
256	20240822	152800	158045923	1956	1956	1956	1956	0
257	20240822	152700	158045923	1956	1956	1956	1956	0
258	20240822	152600	158045923	1956	1956	1956	1956	0
259	20240822	152500	158045923	1956	1956	1956	1956	0
260	20240822	152400	158045923	1956	1956	1956	1956	0
261	20240822	152300	158045923	1956	1956	1956	1956	0
262	20240822	152200	158045923	1956	1956	1956	1956	0
263	20240822	152100	158045923	1956	1956	1956	1956	0
264	20240822	152000	158045923	1956	1956	1956	1956	0
265	20240822	151900	158045923	1956	1956	1956	1956	1
266	20240822	151800	158043967	1955	1955	1955	1955	166
267	20240822	151700	157719437	1955	1955	1955	1955	0
268	20240822	151600	157719437	1955	1955	1955	1955	2
269	20240822	151500	157715527	1955	1955	1955	1955	0
270	20240822	151400	157715527	1955	1955	1955	1955	309
271	20240822	151300	157111432	1956	1956	1956	1956	0
272	20240822	151200	157111432	1956	1956	1956	1956	10
273	20240822	151100	157091872	1956	1956	1956	1956	30
274	20240822	151000	157033192	1955	1955	1955	1955	537
275	20240822	150900	155983357	1956	1956	1956	1956	0
276	20240822	150800	155983357	1956	1958	1958	1956	1724
277	20240822	150700	152609765	1960	1960	1960	1960	0
278	20240822	150600	152609765	1960	1960	1960	1960	4
279	20240822	150500	152601925	1960	1960	1960	1960	0
280	20240822	150400	152601925	1960	1960	1960	1960	0
281	20240822	150300	152601925	1960	1960	1960	1960	55
282	20240822	150200	152494125	1962	1962	1962	1962	0
283	20240822	150100	152494125	1962	1955	1962	1955	35
284	20240822	150000	152425693	1956	1958	1958	1956	366
285	20240822	145900	151709777	1958	1958	1958	1958	0
286	20240822	145800	151709777	1958	1958	1958	1958	704
287	20240822	145700	150331345	1962	1962	1962	1962	0
288	20240822	145600	150331345	1962	1962	1962	1962	39
289	20240822	145500	150254827	1962	1962	1962	1962	21
290	20240822	145400	150213625	1962	1963	1963	1962	8
291	20240822	145300	150197928	1963	1963	1963	1963	0
292	20240822	145200	150197928	1963	1963	1963	1963	2
293	20240822	145100	150194002	1963	1963	1963	1963	0
294	20240822	145000	150194002	1963	1963	1963	1963	0
295	20240822	144900	150194002	1963	1963	1963	1963	0
296	20240822	144800	150194002	1963	1963	1963	1963	0
297	20240822	144700	150194002	1963	1963	1963	1963	0
298	20240822	144600	150194002	1963	1963	1963	1963	0
299	20240822	144500	150194002	1963	1963	1963	1963	0
300	20240822	144400	150194002	1963	1963	1963	1963	0
301	20240822	144300	150194002	1963	1963	1963	1963	0
302	20240822	144200	150194002	1963	1963	1963	1963	0
303	20240822	144100	150194002	1963	1963	1963	1963	0
304	20240822	144000	150194002	1963	1963	1963	1963	0
305	20240822	143900	150194002	1963	1963	1963	1963	0
306	20240822	143800	150194002	1963	1963	1963	1963	7
307	20240822	143700	150180261	1964	1964	1964	1964	0
308	20240822	143600	150180261	1964	1964	1964	1964	0
309	20240822	143500	150180261	1964	1964	1964	1964	0
310	20240822	143400	150180261	1964	1964	1964	1964	0
311	20240822	143300	150180261	1964	1964	1964	1964	0
312	20240822	143200	150180261	1964	1964	1964	1964	0
313	20240822	143100	150180261	1964	1964	1964	1964	0
314	20240822	143000	150180261	1964	1964	1964	1964	0
315	20240822	142900	150180261	1964	1964	1964	1964	0
316	20240822	142800	150180261	1964	1964	1964	1964	2
317	20240822	142700	150176333	1963	1963	1963	1963	0
318	20240822	142600	150176333	1963	1963	1963	1963	0
319	20240822	142500	150176333	1963	1963	1963	1963	0
320	20240822	142400	150176333	1963	1963	1963	1963	1
321	20240822	142300	150174370	1964	1964	1964	1964	0
322	20240822	142200	150174370	1964	1964	1964	1964	0
323	20240822	142100	150174370	1964	1964	1964	1964	0
324	20240822	142000	150174370	1964	1964	1964	1964	0
325	20240822	141900	150174370	1964	1964	1964	1964	0
326	20240822	141800	150174370	1964	1964	1964	1964	0
327	20240822	141700	150174370	1964	1964	1964	1964	0
328	20240822	141600	150174370	1964	1964	1964	1964	0
329	20240822	141500	150174370	1964	1964	1964	1964	0
330	20240822	141400	150174370	1964	1964	1964	1964	0
331	20240822	141300	150174370	1964	1964	1964	1964	0
332	20240822	141200	150174370	1964	1964	1964	1964	0
333	20240822	141100	150174370	1964	1964	1964	1964	0
334	20240822	141000	150174370	1964	1964	1964	1964	0
335	20240822	140900	150174370	1964	1964	1964	1964	0
336	20240822	140800	150174370	1964	1964	1964	1964	0
337	20240822	140700	150174370	1964	1955	1964	1955	3
338	20240822	140600	150168496	1964	1964	1964	1964	0
339	20240822	140500	150168496	1964	1964	1964	1964	20
340	20240822	140400	150129216	1964	1964	1964	1964	0
341	20240822	140300	150129216	1964	1964	1964	1964	0
342	20240822	140200	150129216	1964	1964	1964	1964	0
343	20240822	140100	150129216	1964	1963	1964	1963	53
344	20240822	140000	150025176	1963	1963	1963	1963	29
345	20240822	135900	149968249	1963	1963	1963	1963	0
346	20240822	135800	149968249	1963	1963	1963	1963	2
347	20240822	135700	149964323	1955	1957	1963	1955	396
348	20240822	135600	149189318	1957	1957	1957	1957	0
349	20240822	135500	149189318	1957	1956	1957	1955	460
350	20240822	135400	148289994	1956	1956	1956	1956	0
351	20240822	135300	148289994	1956	1956	1956	1956	0
352	20240822	135200	148289994	1956	1956	1956	1956	0
353	20240822	135100	148289994	1956	1956	1956	1956	0
354	20240822	135000	148289994	1956	1956	1956	1956	0
355	20240822	134900	148289994	1956	1955	1956	1955	600
356	20240822	134800	147116395	1955	1955	1955	1955	0
357	20240822	134700	147116395	1955	1955	1955	1955	0
358	20240822	134600	147116395	1955	1955	1955	1955	0
359	20240822	134500	147116395	1955	1955	1955	1955	0
360	20240822	134400	147116395	1955	1955	1955	1955	0
361	20240822	134300	147116395	1955	1955	1955	1955	0
362	20240822	134200	147116395	1955	1955	1955	1955	1
363	20240822	134100	147114440	1956	1956	1956	1956	0
364	20240822	134000	147114440	1956	1956	1956	1956	0
365	20240822	133900	147114440	1956	1956	1956	1956	0
366	20240822	133800	147114440	1956	1956	1956	1956	0
367	20240822	133700	147114440	1956	1956	1956	1956	0
368	20240822	133600	147114440	1956	1956	1956	1956	0
369	20240822	133500	147114440	1956	1956	1956	1956	0
370	20240822	133400	147114440	1956	1956	1956	1956	0
371	20240822	133300	147114440	1956	1956	1956	1956	0
372	20240822	133200	147114440	1956	1956	1956	1956	0
373	20240822	133100	147114440	1956	1956	1956	1956	0
374	20240822	133000	147114440	1956	1956	1956	1956	0
375	20240822	132900	147114440	1956	1956	1956	1956	0
376	20240822	132800	147114440	1956	1954	1956	1953	630
377	20240822	132700	145883429	1955	1955	1955	1955	0
378	20240822	132600	145883429	1955	1955	1955	1955	0
379	20240822	132500	145883429	1955	1955	1955	1955	0
380	20240822	132400	145883429	1955	1955	1955	1955	0
381	20240822	132300	145883429	1955	1955	1955	1955	0
382	20240822	132200	145883429	1955	1955	1955	1955	30
383	20240822	132100	145824779	1955	1955	1955	1955	0
384	20240822	132000	145824779	1955	1955	1955	1955	0
385	20240822	131900	145824779	1955	1955	1955	1955	0
386	20240822	131800	145824779	1955	1955	1955	1954	31
387	20240822	131700	145764194	1955	1955	1955	1955	0
388	20240822	131600	145764194	1955	1954	1955	1954	21
389	20240822	131500	145723150	1954	1954	1954	1954	0
390	20240822	131400	145723150	1954	1954	1954	1954	0
391	20240822	131300	145723150	1954	1954	1954	1954	0
392	20240822	131200	145723150	1954	1956	1956	1954	898
393	20240822	131100	143966692	1956	1956	1956	1956	0
394	20240822	131000	143966692	1956	1954	1956	1954	310
395	20240822	130900	143360847	1954	1953	1954	1953	668
396	20240822	130800	142055698	1953	1952	1953	1952	20
397	20240822	130700	142016657	1945	1945	1945	1945	0
398	20240822	130600	142016657	1945	1945	1945	1945	0
399	20240822	130500	142016657	1945	1945	1945	1945	200
400	20240822	130400	141627657	1945	1945	1945	1945	0
401	20240822	130300	141627657	1945	1945	1945	1945	0
402	20240822	130200	141627657	1945	1945	1945	1945	0
403	20240822	130100	141627657	1945	1945	1945	1945	0
404	20240822	130000	141627657	1945	1945	1945	1945	0
405	20240822	125900	141627657	1945	1945	1945	1945	0
406	20240822	125800	141627657	1945	1945	1945	1945	0
407	20240822	125700	141627657	1945	1945	1945	1945	0
408	20240822	125600	141627657	1945	1945	1945	1945	0
409	20240822	125500	141627657	1945	1945	1945	1945	0
410	20240822	125400	141627657	1945	1946	1946	1945	400
411	20240822	125300	140849350	1946	1946	1946	1946	200
412	20240822	125200	140460150	1946	1947	1947	1946	663
413	20240822	125100	139169520	1947	1947	1947	1947	0
414	20240822	125000	139169520	1947	1947	1947	1947	150
415	20240822	124900	138877470	1947	1947	1947	1947	0
416	20240822	124800	138877470	1947	1947	1947	1947	0
417	20240822	124700	138877470	1947	1947	1947	1947	0
418	20240822	124600	138877470	1947	1947	1947	1947	68
419	20240822	124500	138745074	1948	1948	1948	1948	0
420	20240822	124400	138745074	1948	1948	1948	1948	0
421	20240822	124300	138745074	1948	1948	1948	1948	0
422	20240822	124200	138745074	1948	1948	1948	1948	0
423	20240822	124100	138745074	1948	1949	1949	1948	1908
424	20240822	124000	135026790	1950	1950	1950	1950	0
425	20240822	123900	135026790	1950	1950	1950	1950	0
426	20240822	123800	135026790	1950	1950	1950	1950	5
427	20240822	123700	135017040	1950	1950	1950	1950	1000
428	20240822	123600	133067040	1954	1954	1954	1954	0
429	20240822	123500	133067040	1954	1954	1954	1954	0
430	20240822	123400	133067040	1954	1954	1954	1954	0
431	20240822	123300	133067040	1954	1954	1954	1954	0
432	20240822	123200	133067040	1954	1954	1954	1954	0
433	20240822	123100	133067040	1954	1954	1954	1954	0
434	20240822	123000	133067040	1954	1954	1954	1954	0
435	20240822	122900	133067040	1954	1954	1954	1954	0
436	20240822	122800	133067040	1954	1954	1954	1954	0
437	20240822	122700	133067040	1954	1954	1954	1954	0
438	20240822	122600	133067040	1954	1954	1954	1954	0
439	20240822	122500	133067040	1954	1954	1954	1954	0
440	20240822	122400	133067040	1954	1954	1954	1954	0
441	20240822	122300	133067040	1954	1954	1954	1954	0
442	20240822	122200	133067040	1954	1954	1954	1954	0
443	20240822	122100	133067040	1954	1954	1954	1954	1
444	20240822	122000	133065086	1948	1948	1948	1948	5
445	20240822	121900	133055346	1948	1948	1948	1948	85
446	20240822	121800	132889766	1949	1949	1949	1949	0
447	20240822	121700	132889766	1949	1950	1950	1949	431
448	20240822	121600	132049746	1950	1950	1950	1950	1046
449	20240822	121500	130010046	1950	1950	1950	1950	0
450	20240822	121400	130010046	1950	1950	1950	1950	0
451	20240822	121300	130010046	1950	1950	1950	1950	0
452	20240822	121200	130010046	1950	1950	1950	1950	0
453	20240822	121100	130010046	1950	1950	1950	1950	4
454	20240822	121000	130002246	1956	1956	1956	1956	0
455	20240822	120900	130002246	1956	1955	1956	1955	30
456	20240822	120800	129943584	1949	1949	1949	1949	0
457	20240822	120700	129943584	1949	1949	1949	1949	100
458	20240822	120600	129748684	1956	1956	1956	1956	10
459	20240822	120500	129729124	1955	1955	1955	1955	0
460	20240822	120400	129729124	1955	1955	1955	1955	0
461	20240822	120300	129729124	1955	1955	1955	1955	0
462	20240822	120200	129729124	1955	1955	1955	1955	0
463	20240822	120100	129729124	1955	1955	1955	1955	43
464	20240822	120000	129645059	1955	1953	1955	1953	57
465	20240822	115900	129533638	1953	1953	1953	1953	0
466	20240822	115800	129533638	1953	1953	1953	1953	0
467	20240822	115700	129533638	1953	1953	1953	1953	0
468	20240822	115600	129533638	1953	1953	1953	1953	10
469	20240822	115500	129514108	1952	1952	1953	1952	1129
470	20240822	115400	127309987	1952	1952	1952	1952	0
471	20240822	115300	127309987	1952	1952	1952	1952	0
472	20240822	115200	127309987	1952	1952	1952	1952	0
473	20240822	115100	127309987	1952	1952	1952	1952	0
474	20240822	115000	127309987	1952	1952	1952	1952	0
475	20240822	114900	127309987	1952	1952	1952	1952	0
476	20240822	114800	127309987	1952	1952	1952	1952	3
477	20240822	114700	127304131	1952	1952	1952	1952	0
478	20240822	114600	127304131	1952	1952	1952	1952	1
479	20240822	114500	127302179	1952	1952	1952	1952	0
480	20240822	114400	127302179	1952	1952	1952	1952	0
481	20240822	114300	127302179	1952	1952	1952	1952	0
482	20240822	114200	127302179	1952	1952	1952	1952	1
483	20240822	114100	127300227	1941	1941	1941	1941	0
484	20240822	114000	127300227	1941	1941	1941	1941	3
485	20240822	113900	127294404	1939	1939	1939	1939	0
486	20240822	113800	127294404	1939	1939	1939	1939	0
487	20240822	113700	127294404	1939	1939	1939	1939	0
488	20240822	113600	127294404	1939	1939	1939	1939	0
489	20240822	113500	127294404	1939	1939	1939	1939	0
490	20240822	113400	127294404	1939	1939	1939	1939	0
491	20240822	113300	127294404	1939	1939	1939	1939	0
492	20240822	113200	127294404	1939	1939	1939	1939	0
493	20240822	113100	127294404	1939	1939	1939	1939	0
494	20240822	113000	127294404	1939	1939	1939	1939	0
495	20240822	112900	127294404	1939	1941	1941	1939	2306
496	20240822	112800	122819948	1942	1943	1943	1942	685
497	20240822	112700	121489528	1943	1943	1943	1943	0
498	20240822	112600	121489528	1943	1947	1947	1943	279
499	20240822	112500	120947269	1952	1948	1952	1948	22
500	20240822	112400	120904369	1953	1953	1953	1953	0
501	20240822	112300	120904369	1953	1953	1953	1953	0
502	20240822	112200	120904369	1953	1953	1953	1953	0
503	20240822	112100	120904369	1953	1956	1956	1949	1127
504	20240822	112000	118703173	1956	1956	1956	1956	0
505	20240822	111900	118703173	1956	1956	1956	1956	0
506	20240822	111800	118703173	1956	1960	1960	1956	4469
507	20240822	111700	109947690	1965	1965	1965	1965	0
508	20240822	111600	109947690	1965	1965	1965	1965	0
509	20240822	111500	109947690	1965	1965	1965	1965	0
510	20240822	111400	109947690	1965	1965	1965	1965	10
511	20240822	111300	109928040	1960	1960	1960	1960	0
512	20240822	111200	109928040	1960	1960	1960	1960	0
513	20240822	111100	109928040	1960	1960	1960	1960	0
514	20240822	111000	109928040	1960	1960	1960	1960	0
515	20240822	110900	109928040	1960	1960	1960	1960	0
516	20240822	110800	109928040	1960	1960	1960	1960	0
517	20240822	110700	109928040	1960	1960	1960	1960	0
518	20240822	110600	109928040	1960	1960	1960	1960	0
519	20240822	110500	109928040	1960	1960	1960	1960	0
520	20240822	110400	109928040	1960	1960	1960	1960	206
521	20240822	110300	109524280	1964	1964	1964	1964	640
522	20240822	110200	108267320	1962	1962	1962	1962	0
523	20240822	110100	108267320	1962	1962	1962	1962	0
524	20240822	110000	108267320	1962	1962	1962	1962	0
525	20240822	105900	108267320	1962	1962	1962	1962	0
526	20240822	105800	108267320	1962	1962	1962	1962	2507
527	20240822	105700	103348586	1962	1961	1962	1961	601
528	20240822	105600	102169539	1961	1961	1961	1961	0
529	20240822	105500	102169539	1961	1962	1962	1961	1150
530	20240822	105400	99913759	1963	1965	1965	1963	687
531	20240822	105300	98564401	1970	1970	1970	1970	0
532	20240822	105200	98564401	1970	1970	1970	1970	0
533	20240822	105100	98564401	1970	1970	1970	1970	0
534	20240822	105000	98564401	1970	1970	1970	1970	26
535	20240822	104900	98513181	1970	1970	1970	1970	0
536	20240822	104800	98513181	1970	1970	1970	1970	0
537	20240822	104700	98513181	1970	1970	1970	1970	1
538	20240822	104600	98511211	1970	1970	1970	1970	0
539	20240822	104500	98511211	1970	1970	1970	1970	0
540	20240822	104400	98511211	1970	1970	1970	1970	300
541	20240822	104300	97920211	1970	1972	1972	1970	2914
542	20240822	104200	92175598	1972	1972	1972	1972	73
543	20240822	104100	92031642	1972	1972	1972	1972	1
544	20240822	104000	92029670	1977	1977	1977	1977	0
545	20240822	103900	92029670	1977	1977	1977	1977	10
546	20240822	103800	92009900	1979	1979	1979	1979	0
547	20240822	103700	92009900	1979	1979	1979	1979	1
548	20240822	103600	92007921	1979	1979	1979	1979	0
549	20240822	103500	92007921	1979	1972	1979	1972	1954
550	20240822	103400	88141067	1971	1971	1971	1971	0
551	20240822	103300	88141067	1971	1971	1971	1971	0
552	20240822	103200	88141067	1971	1971	1971	1971	1
553	20240822	103100	88139096	1972	1972	1972	1972	388
554	20240822	103000	87373960	1972	1972	1972	1972	2696
555	20240822	102900	82057448	1973	1974	1974	1973	1900
556	20240822	102800	78308733	1973	1973	1973	1973	0
557	20240822	102700	78308733	1973	1973	1973	1973	630
558	20240822	102600	77065743	1973	1973	1973	1973	0
559	20240822	102500	77065743	1973	1973	1973	1973	802
560	20240822	102400	75483397	1979	1979	1979	1979	0
561	20240822	102300	75483397	1979	1979	1979	1979	2
562	20240822	102200	75479439	1972	1972	1972	1972	0
563	20240822	102100	75479439	1972	1972	1972	1972	68
564	20240822	102000	75345343	1972	1972	1972	1972	1200
565	20240822	101900	72978943	1979	1979	1979	1979	0
566	20240822	101800	72978943	1979	1979	1979	1979	29
567	20240822	101700	72921552	1979	1978	1979	1978	40
568	20240822	101600	72842424	1977	1976	1977	1976	6371
569	20240822	101500	60247234	1971	1971	1971	1971	38
570	20240822	101400	60172336	1971	1971	1971	1971	0
571	20240822	101300	60172336	1971	1971	1971	1971	0
572	20240822	101200	60172336	1971	1971	1971	1971	0
573	20240822	101100	60172336	1971	1971	1971	1971	0
574	20240822	101000	60172336	1971	1971	1971	1971	90
575	20240822	100900	59994946	1971	1971	1971	1971	10
576	20240822	100800	59975236	1971	1971	1971	1971	0
577	20240822	100700	59975236	1971	1971	1971	1971	280
578	20240822	100600	59423356	1971	1971	1971	1971	0
579	20240822	100500	59423356	1971	1971	1971	1971	0
580	20240822	100400	59423356	1971	1976	1976	1971	22
581	20240822	100300	59379939	1976	1976	1976	1976	150
582	20240822	100200	59083539	1976	1976	1976	1976	2
583	20240822	100100	59079587	1971	1971	1971	1971	0
584	20240822	100000	59079587	1971	1971	1971	1971	0
585	20240822	095900	59079587	1971	1971	1971	1971	505
586	20240822	095800	58084232	1971	1971	1971	1971	0
587	20240822	095700	58084232	1971	1971	1971	1971	0
588	20240822	095600	58084232	1971	1971	1971	1971	0
589	20240822	095500	58084232	1971	1971	1971	1971	0
590	20240822	095400	58084232	1971	1971	1971	1971	1000
591	20240822	095300	56113232	1971	1971	1971	1971	0
592	20240822	095200	56113232	1971	1971	1971	1971	0
593	20240822	095100	56113232	1971	1971	1971	1971	0
594	20240822	095000	56113232	1971	1971	1971	1971	120
595	20240822	094900	55876712	1971	1971	1971	1971	50
596	20240822	094800	55778162	1971	1971	1971	1971	75
597	20240822	094700	55630337	1979	1979	1979	1979	0
598	20240822	094600	55630337	1979	1979	1979	1979	0
599	20240822	094500	55630337	1979	1979	1979	1971	1507
600	20240822	094400	52659984	1979	1979	1979	1979	100
601	20240822	094300	52462084	1971	1971	1971	1971	0
602	20240822	094200	52462084	1971	1971	1971	1971	0
603	20240822	094100	52462084	1971	1972	1972	1971	225
604	20240822	094000	52018596	1979	1979	1979	1979	106
605	20240822	093900	51808822	1972	1972	1972	1972	500
606	20240822	093800	50822822	1979	1979	1979	1979	0
607	20240822	093700	50822822	1979	1979	1979	1979	0
608	20240822	093600	50822822	1979	1975	1979	1975	20
609	20240822	093500	50783306	1970	1971	1971	1970	36
610	20240822	093400	50712381	1971	1971	1971	1971	5
611	20240822	093300	50702526	1970	1975	1975	1970	3808
612	20240822	093200	43193423	1976	1976	1976	1976	603
613	20240822	093100	42001895	1975	1975	1975	1975	0
614	20240822	093000	42001895	1975	1975	1975	1975	0
615	20240822	092900	42001895	1975	1975	1975	1974	1611
616	20240822	092800	38820238	1975	1975	1975	1975	0
617	20240822	092700	38820238	1975	1975	1975	1975	0
618	20240822	092600	38820238	1975	1975	1975	1975	68
619	20240822	092500	38685938	1982	1982	1982	1982	70
620	20240822	092400	38547198	1982	1982	1982	1982	1
621	20240822	092300	38545216	1975	1983	1983	1975	9
622	20240822	092200	38527377	1984	1984	1984	1984	0
623	20240822	092100	38527377	1984	1984	1984	1984	50
624	20240822	092000	38428177	1973	1973	1973	1973	0
625	20240822	091900	38428177	1973	1974	1974	1973	266
626	20240822	091800	37903202	1986	1986	1986	1986	0
627	20240822	091700	37903202	1986	1987	1987	1986	267
628	20240822	091600	37372939	1973	1976	1976	1973	340
629	20240822	091500	36701879	1975	1986	1986	1975	166
630	20240822	091400	36372214	1986	1986	1986	1983	651
631	20240822	091300	35079664	1983	1983	1985	1983	551
632	20240822	091200	33986529	1983	1983	1983	1983	132
633	20240822	091100	33724773	1986	1978	1986	1966	2568
634	20240822	091000	28632264	1971	1971	1977	1971	8484
635	20240822	090900	11907438	1964	1971	1972	1964	875
636	20240822	090800	10182445	1975	1975	1975	1975	25
637	20240822	090700	10133070	1963	1963	1963	1963	1
638	20240822	090600	10131107	1978	1963	1978	1963	2
639	20240822	090500	10127166	1980	1975	1980	1975	198
640	20240822	090400	9735611	1975	1958	1975	1958	710
641	20240822	090300	8336558	1970	1970	1970	1970	18
642	20240822	090200	8301098	1958	1958	1958	1958	1
643	20240822	090100	8299140	1970	1970	1970	1970	0
644	20240822	090000	8299140	1970	1955	1970	1955	4245