KissMeData/071850/min/candle-20240813.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240813	194600	97935084	1943	1943	1943	1943	1887
3	20240813	194500	97935084	1943	1943	1943	1943	0
4	20240813	194400	97935084	1943	1943	1943	1943	0
5	20240813	194300	97935084	1943	1943	1943	1943	0
6	20240813	194200	97935084	1943	1943	1943	1943	0
7	20240813	194100	97935084	1943	1943	1943	1943	0
8	20240813	194000	97935084	1943	1943	1943	1943	0
9	20240813	193900	97935084	1943	1943	1943	1943	0
10	20240813	193800	97935084	1943	1943	1943	1943	0
11	20240813	193700	97935084	1943	1943	1943	1943	0
12	20240813	193600	97935084	1943	1943	1943	1943	0
13	20240813	193500	97935084	1943	1943	1943	1943	0
14	20240813	193400	97935084	1943	1943	1943	1943	0
15	20240813	193300	97935084	1943	1943	1943	1943	0
16	20240813	193200	97935084	1943	1943	1943	1943	0
17	20240813	193100	97935084	1943	1943	1943	1943	0
18	20240813	193000	97935084	1943	1943	1943	1943	0
19	20240813	192900	97935084	1943	1943	1943	1943	0
20	20240813	192800	97935084	1943	1943	1943	1943	0
21	20240813	192700	97935084	1943	1943	1943	1943	0
22	20240813	192600	97935084	1943	1943	1943	1943	0
23	20240813	192500	97935084	1943	1943	1943	1943	0
24	20240813	192400	97935084	1943	1943	1943	1943	0
25	20240813	192300	97935084	1943	1943	1943	1943	0
26	20240813	192200	97935084	1943	1943	1943	1943	0
27	20240813	192100	97935084	1943	1943	1943	1943	0
28	20240813	192000	97935084	1943	1943	1943	1943	0
29	20240813	191900	97935084	1943	1943	1943	1943	0
30	20240813	191800	97935084	1943	1943	1943	1943	0
31	20240813	191700	97935084	1943	1943	1943	1943	0
32	20240813	191600	97935084	1943	1943	1943	1943	1887
33	20240813	191500	97935084	1943	1943	1943	1943	0
34	20240813	191400	97935084	1943	1943	1943	1943	0
35	20240813	191300	97935084	1943	1943	1943	1943	0
36	20240813	191200	97935084	1943	1943	1943	1943	0
37	20240813	191100	97935084	1943	1943	1943	1943	0
38	20240813	191000	97935084	1943	1943	1943	1943	0
39	20240813	190900	97935084	1943	1943	1943	1943	0
40	20240813	190800	97935084	1943	1943	1943	1943	0
41	20240813	190700	97935084	1943	1943	1943	1943	0
42	20240813	190600	97935084	1943	1943	1943	1943	0
43	20240813	190500	97935084	1943	1943	1943	1943	0
44	20240813	190400	97935084	1943	1943	1943	1943	0
45	20240813	190300	97935084	1943	1943	1943	1943	0
46	20240813	190200	97935084	1943	1943	1943	1943	0
47	20240813	190100	97935084	1943	1943	1943	1943	0
48	20240813	190000	97935084	1943	1943	1943	1943	0
49	20240813	185900	97935084	1943	1943	1943	1943	0
50	20240813	185800	97935084	1943	1943	1943	1943	0
51	20240813	185700	97935084	1943	1943	1943	1943	0
52	20240813	185600	97935084	1943	1943	1943	1943	0
53	20240813	185500	97935084	1943	1943	1943	1943	0
54	20240813	185400	97935084	1943	1943	1943	1943	0
55	20240813	185300	97935084	1943	1943	1943	1943	0
56	20240813	185200	97935084	1943	1943	1943	1943	0
57	20240813	185100	97935084	1943	1943	1943	1943	0
58	20240813	185000	97935084	1943	1943	1943	1943	0
59	20240813	184900	97935084	1943	1943	1943	1943	0
60	20240813	184800	97935084	1943	1943	1943	1943	0
61	20240813	184700	97935084	1943	1943	1943	1943	0
62	20240813	184600	97935084	1943	1943	1943	1943	1887
63	20240813	184500	97935084	1943	1943	1943	1943	0
64	20240813	184400	97935084	1943	1943	1943	1943	0
65	20240813	184300	97935084	1943	1943	1943	1943	0
66	20240813	184200	97935084	1943	1943	1943	1943	0
67	20240813	184100	97935084	1943	1943	1943	1943	0
68	20240813	184000	97935084	1943	1943	1943	1943	0
69	20240813	183900	97935084	1943	1943	1943	1943	0
70	20240813	183800	97935084	1943	1943	1943	1943	0
71	20240813	183700	97935084	1943	1943	1943	1943	0
72	20240813	183600	97935084	1943	1943	1943	1943	0
73	20240813	183500	97935084	1943	1943	1943	1943	0
74	20240813	183400	97935084	1943	1943	1943	1943	0
75	20240813	183300	97935084	1943	1943	1943	1943	0
76	20240813	183200	97935084	1943	1943	1943	1943	0
77	20240813	183100	97935084	1943	1943	1943	1943	0
78	20240813	183000	97935084	1943	1943	1943	1943	0
79	20240813	182900	97935084	1943	1943	1943	1943	0
80	20240813	182800	97935084	1943	1943	1943	1943	0
81	20240813	182700	97935084	1943	1943	1943	1943	0
82	20240813	182600	97935084	1943	1943	1943	1943	0
83	20240813	182500	97935084	1943	1943	1943	1943	0
84	20240813	182400	97935084	1943	1943	1943	1943	0
85	20240813	182300	97935084	1943	1943	1943	1943	0
86	20240813	182200	97935084	1943	1943	1943	1943	0
87	20240813	182100	97935084	1943	1943	1943	1943	0
88	20240813	182000	97935084	1943	1943	1943	1943	0
89	20240813	181900	97935084	1943	1943	1943	1943	0
90	20240813	181800	97935084	1943	1943	1943	1943	0
91	20240813	181700	97935084	1943	1943	1943	1943	0
92	20240813	181600	97935084	1943	1943	1943	1943	1887
93	20240813	181500	97935084	1943	1943	1943	1943	0
94	20240813	181400	97935084	1943	1943	1943	1943	0
95	20240813	181300	97935084	1943	1943	1943	1943	0
96	20240813	181200	97935084	1943	1943	1943	1943	0
97	20240813	181100	97935084	1943	1943	1943	1943	0
98	20240813	181000	97935084	1943	1943	1943	1943	0
99	20240813	180900	97935084	1943	1943	1943	1943	0
100	20240813	180800	97935084	1943	1943	1943	1943	0
101	20240813	180700	97935084	1943	1943	1943	1943	0
102	20240813	180600	97935084	1943	1943	1943	1943	0
103	20240813	180500	97935084	1943	1943	1943	1943	0
104	20240813	180400	97935084	1943	1943	1943	1943	0
105	20240813	180300	97935084	1943	1943	1943	1943	0
106	20240813	180200	97935084	1943	1943	1943	1943	0
107	20240813	180100	97935084	1943	1943	1943	1943	0
108	20240813	180000	97935084	1943	1943	1943	1943	0
109	20240813	175900	97935084	1943	1943	1943	1943	0
110	20240813	175800	97935084	1943	1943	1943	1943	0
111	20240813	175700	97935084	1943	1943	1943	1943	0
112	20240813	175600	97935084	1943	1943	1943	1943	0
113	20240813	175500	97935084	1943	1943	1943	1943	0
114	20240813	175400	97935084	1943	1943	1943	1943	0
115	20240813	175300	97935084	1943	1943	1943	1943	0
116	20240813	175200	97935084	1943	1943	1943	1943	0
117	20240813	175100	97935084	1943	1943	1943	1943	0
118	20240813	175000	97935084	1943	1943	1943	1943	0
119	20240813	174900	97935084	1943	1943	1943	1943	0
120	20240813	174800	97935084	1943	1943	1943	1943	0
121	20240813	174700	97935084	1943	1943	1943	1943	0
122	20240813	174600	97935084	1943	1943	1943	1943	1887
123	20240813	174500	97935084	1943	1943	1943	1943	0
124	20240813	174400	97935084	1943	1943	1943	1943	0
125	20240813	174300	97935084	1943	1943	1943	1943	0
126	20240813	174200	97935084	1943	1943	1943	1943	0
127	20240813	174100	97935084	1943	1943	1943	1943	0
128	20240813	174000	97935084	1943	1943	1943	1943	0
129	20240813	173900	97935084	1943	1943	1943	1943	0
130	20240813	173800	97935084	1943	1943	1943	1943	0
131	20240813	173700	97935084	1943	1943	1943	1943	0
132	20240813	173600	97935084	1943	1943	1943	1943	0
133	20240813	173500	97935084	1943	1943	1943	1943	0
134	20240813	173400	97935084	1943	1943	1943	1943	0
135	20240813	173300	97935084	1943	1943	1943	1943	0
136	20240813	173200	97935084	1943	1943	1943	1943	0
137	20240813	173100	97935084	1943	1943	1943	1943	0
138	20240813	173000	97935084	1943	1943	1943	1943	0
139	20240813	172900	97935084	1943	1943	1943	1943	0
140	20240813	172800	97935084	1943	1943	1943	1943	0
141	20240813	172700	97935084	1943	1943	1943	1943	0
142	20240813	172600	97935084	1943	1943	1943	1943	0
143	20240813	172500	97935084	1943	1943	1943	1943	0
144	20240813	172400	97935084	1943	1943	1943	1943	0
145	20240813	172300	97935084	1943	1943	1943	1943	0
146	20240813	172200	97935084	1943	1943	1943	1943	0
147	20240813	172100	97935084	1943	1943	1943	1943	0
148	20240813	172000	97935084	1943	1943	1943	1943	0
149	20240813	171900	97935084	1943	1943	1943	1943	0
150	20240813	171800	97935084	1943	1943	1943	1943	0
151	20240813	171700	97935084	1943	1943	1943	1943	0
152	20240813	171600	97935084	1943	1943	1943	1943	1887
153	20240813	171500	97935084	1943	1943	1943	1943	0
154	20240813	171400	97935084	1943	1943	1943	1943	0
155	20240813	171300	97935084	1943	1943	1943	1943	0
156	20240813	171200	97935084	1943	1943	1943	1943	0
157	20240813	171100	97935084	1943	1943	1943	1943	0
158	20240813	171000	97935084	1943	1943	1943	1943	0
159	20240813	170900	97935084	1943	1943	1943	1943	0
160	20240813	170800	97935084	1943	1943	1943	1943	0
161	20240813	170700	97935084	1943	1943	1943	1943	0
162	20240813	170600	97935084	1943	1943	1943	1943	0
163	20240813	170500	97935084	1943	1943	1943	1943	0
164	20240813	170400	97935084	1943	1943	1943	1943	0
165	20240813	170300	97935084	1943	1943	1943	1943	0
166	20240813	170200	97935084	1943	1943	1943	1943	0
167	20240813	170100	97935084	1943	1943	1943	1943	0
168	20240813	170000	97935084	1943	1943	1943	1943	0
169	20240813	165900	97935084	1943	1943	1943	1943	0
170	20240813	165800	97935084	1943	1943	1943	1943	0
171	20240813	165700	97935084	1943	1943	1943	1943	0
172	20240813	165600	97935084	1943	1943	1943	1943	0
173	20240813	165500	97935084	1943	1943	1943	1943	0
174	20240813	165400	97935084	1943	1943	1943	1943	0
175	20240813	165300	97935084	1943	1943	1943	1943	0
176	20240813	165200	97935084	1943	1943	1943	1943	0
177	20240813	165100	97935084	1943	1943	1943	1943	0
178	20240813	165000	97935084	1943	1943	1943	1943	0
179	20240813	164900	97935084	1943	1943	1943	1943	0
180	20240813	164800	97935084	1943	1943	1943	1943	0
181	20240813	164700	97935084	1943	1943	1943	1943	0
182	20240813	164600	97935084	1943	1943	1943	1943	1887
183	20240813	164500	97935084	1943	1943	1943	1943	0
184	20240813	164400	97935084	1943	1943	1943	1943	0
185	20240813	164300	97935084	1943	1943	1943	1943	0
186	20240813	164200	97935084	1943	1943	1943	1943	0
187	20240813	164100	97935084	1943	1943	1943	1943	0
188	20240813	164000	97935084	1943	1943	1943	1943	0
189	20240813	163900	97935084	1943	1943	1943	1943	0
190	20240813	163800	97935084	1943	1943	1943	1943	0
191	20240813	163700	97935084	1943	1943	1943	1943	0
192	20240813	163600	97935084	1943	1943	1943	1943	0
193	20240813	163500	97935084	1943	1943	1943	1943	0
194	20240813	163400	97935084	1943	1943	1943	1943	0
195	20240813	163300	97935084	1943	1943	1943	1943	0
196	20240813	163200	97935084	1943	1943	1943	1943	0
197	20240813	163100	97935084	1943	1943	1943	1943	0
198	20240813	163000	97935084	1943	1943	1943	1943	0
199	20240813	162900	97935084	1943	1943	1943	1943	0
200	20240813	162800	97935084	1943	1943	1943	1943	0
201	20240813	162700	97935084	1943	1943	1943	1943	0
202	20240813	162600	97935084	1943	1943	1943	1943	0
203	20240813	162500	97935084	1943	1943	1943	1943	0
204	20240813	162400	97935084	1943	1943	1943	1943	0
205	20240813	162300	97935084	1943	1943	1943	1943	0
206	20240813	162200	97935084	1943	1943	1943	1943	0
207	20240813	162100	97935084	1943	1943	1943	1943	0
208	20240813	162000	97935084	1943	1943	1943	1943	0
209	20240813	161900	97935084	1943	1943	1943	1943	0
210	20240813	161800	97935084	1943	1943	1943	1943	0
211	20240813	161700	97935084	1943	1943	1943	1943	0
212	20240813	161600	97935084	1943	1943	1943	1943	1887
213	20240813	161500	97935084	1943	1943	1943	1943	0
214	20240813	161400	97935084	1943	1943	1943	1943	0
215	20240813	161300	97935084	1943	1943	1943	1943	0
216	20240813	161200	97935084	1943	1943	1943	1943	0
217	20240813	161100	97935084	1943	1943	1943	1943	0
218	20240813	161000	97935084	1943	1943	1943	1943	0
219	20240813	160900	97935084	1943	1943	1943	1943	0
220	20240813	160800	97935084	1943	1943	1943	1943	0
221	20240813	160700	97935084	1943	1943	1943	1943	0
222	20240813	160600	97935084	1943	1943	1943	1943	0
223	20240813	160500	97935084	1943	1943	1943	1943	0
224	20240813	160400	97935084	1943	1943	1943	1943	0
225	20240813	160300	97935084	1943	1943	1943	1943	0
226	20240813	160200	97935084	1943	1943	1943	1943	0
227	20240813	160100	97935084	1943	1943	1943	1943	0
228	20240813	160000	97935084	1943	1943	1943	1943	0
229	20240813	155900	97935084	1943	1943	1943	1943	0
230	20240813	155800	97935084	1943	1943	1943	1943	0
231	20240813	155700	97935084	1943	1943	1943	1943	0
232	20240813	155600	97935084	1943	1943	1943	1943	0
233	20240813	155500	97935084	1943	1943	1943	1943	0
234	20240813	155400	97935084	1943	1943	1943	1943	0
235	20240813	155300	97935084	1943	1943	1943	1943	0
236	20240813	155200	97935084	1943	1943	1943	1943	0
237	20240813	155100	97935084	1943	1943	1943	1943	0
238	20240813	155000	97935084	1943	1943	1943	1943	0
239	20240813	154900	97935084	1943	1943	1943	1943	0
240	20240813	154800	97935084	1943	1943	1943	1943	0
241	20240813	154700	97935084	1943	1943	1943	1943	0
242	20240813	154600	97935084	1943	1943	1943	1943	1887
243	20240813	154500	97935084	1943	1943	1943	1943	0
244	20240813	154400	97935084	1943	1943	1943	1943	0
245	20240813	154300	97935084	1943	1943	1943	1943	0
246	20240813	154200	97935084	1943	1943	1943	1943	0
247	20240813	154100	97935084	1943	1943	1943	1943	0
248	20240813	154000	97935084	1943	1943	1943	1943	0
249	20240813	153900	97935084	1943	1943	1943	1943	0
250	20240813	153800	97935084	1943	1943	1943	1943	0
251	20240813	153700	97935084	1943	1943	1943	1943	0
252	20240813	153600	97935084	1943	1943	1943	1943	0
253	20240813	153500	97935084	1943	1943	1943	1943	0
254	20240813	153400	97935084	1943	1943	1943	1943	0
255	20240813	153300	97935084	1943	1943	1943	1943	0
256	20240813	153200	97935084	1943	1943	1943	1943	0
257	20240813	153100	97935084	1943	1943	1943	1943	0
258	20240813	153000	97935084	1943	1943	1943	1943	1887
259	20240813	152900	94268643	1951	1951	1951	1951	0
260	20240813	152800	94268643	1951	1951	1951	1951	0
261	20240813	152700	94268643	1951	1951	1951	1951	0
262	20240813	152600	94268643	1951	1951	1951	1951	0
263	20240813	152500	94268643	1951	1951	1951	1951	0
264	20240813	152400	94268643	1951	1951	1951	1951	0
265	20240813	152300	94268643	1951	1951	1951	1951	0
266	20240813	152200	94268643	1951	1951	1951	1951	0
267	20240813	152100	94268643	1951	1951	1951	1951	0
268	20240813	152000	94268643	1951	1951	1951	1951	0
269	20240813	151900	94268643	1951	1968	1968	1951	81
270	20240813	151800	94110527	1978	1978	1978	1978	0
271	20240813	151700	94110527	1978	1978	1978	1978	0
272	20240813	151600	94110527	1978	1978	1978	1978	0
273	20240813	151500	94110527	1978	1978	1978	1978	0
274	20240813	151400	94110527	1978	1978	1978	1978	0
275	20240813	151300	94110527	1978	1978	1978	1978	0
276	20240813	151200	94110527	1978	1978	1978	1978	8
277	20240813	151100	94094703	1978	1978	1978	1978	50
278	20240813	151000	93995803	1979	1979	1979	1979	10
279	20240813	150900	93976013	1971	1971	1971	1971	0
280	20240813	150800	93976013	1971	1971	1971	1971	321
281	20240813	150700	93343322	1955	1955	1955	1955	0
282	20240813	150600	93343322	1955	1955	1955	1955	0
283	20240813	150500	93343322	1955	1961	1961	1955	1132
284	20240813	150400	91129362	1960	1960	1960	1960	0
285	20240813	150300	91129362	1960	1971	1971	1960	267
286	20240813	150200	90603391	1959	1971	1971	1959	546
287	20240813	150100	89531778	1980	1980	1980	1980	0
288	20240813	150000	89531778	1980	1980	1980	1980	390
289	20240813	145900	88759578	1970	1970	1970	1970	0
290	20240813	145800	88759578	1970	1970	1970	1970	0
291	20240813	145700	88759578	1970	1970	1970	1970	0
292	20240813	145600	88759578	1970	1970	1970	1970	0
293	20240813	145500	88759578	1970	1970	1970	1970	0
294	20240813	145400	88759578	1970	1970	1970	1970	11
295	20240813	145300	88737908	1984	1981	1984	1981	620
296	20240813	145200	87508981	1982	1982	1982	1982	0
297	20240813	145100	87508981	1982	1982	1982	1982	0
298	20240813	145000	87508981	1982	1975	1982	1971	367
299	20240813	144900	86784569	1976	1978	1978	1975	1007
300	20240813	144800	84795087	1988	1988	1988	1988	0
301	20240813	144700	84795087	1988	1988	1988	1988	0
302	20240813	144600	84795087	1988	1988	1988	1988	0
303	20240813	144500	84795087	1988	1988	1988	1988	0
304	20240813	144400	84795087	1988	1988	1988	1988	0
305	20240813	144300	84795087	1988	1988	1988	1988	500
306	20240813	144200	83801087	1987	1987	1987	1987	0
307	20240813	144100	83801087	1987	1987	1987	1987	0
308	20240813	144000	83801087	1987	1987	1987	1987	162
309	20240813	143900	83479193	1987	1987	1987	1987	91
310	20240813	143800	83298376	1988	1988	1988	1988	0
311	20240813	143700	83298376	1988	1988	1988	1988	0
312	20240813	143600	83298376	1988	1988	1988	1988	0
313	20240813	143500	83298376	1988	1988	1988	1988	0
314	20240813	143400	83298376	1988	1988	1988	1988	0
315	20240813	143300	83298376	1988	1988	1988	1988	0
316	20240813	143200	83298376	1988	1988	1988	1988	0
317	20240813	143100	83298376	1988	1988	1988	1988	1
318	20240813	143000	83296388	1977	1979	1979	1977	14
319	20240813	142900	83268708	1985	1985	1985	1985	0
320	20240813	142800	83268708	1985	1985	1985	1985	0
321	20240813	142700	83268708	1985	1985	1985	1985	0
322	20240813	142600	83268708	1985	1985	1985	1985	0
323	20240813	142500	83268708	1985	1985	1985	1985	0
324	20240813	142400	83268708	1985	1985	1985	1985	442
325	20240813	142300	82391338	1985	1985	1985	1985	0
326	20240813	142200	82391338	1985	1985	1985	1985	0
327	20240813	142100	82391338	1985	1985	1985	1985	0
328	20240813	142000	82391338	1985	1985	1985	1985	0
329	20240813	141900	82391338	1985	1985	1985	1985	0
330	20240813	141800	82391338	1985	1985	1985	1985	0
331	20240813	141700	82391338	1985	1985	1985	1985	0
332	20240813	141600	82391338	1985	1985	1985	1985	0
333	20240813	141500	82391338	1985	1985	1985	1985	2
334	20240813	141400	82387368	1985	1985	1985	1985	100
335	20240813	141300	82188868	1985	1985	1985	1985	10
336	20240813	141200	82169018	1970	1970	1970	1970	0
337	20240813	141100	82169018	1970	1970	1970	1970	0
338	20240813	141000	82169018	1970	1970	1970	1970	0
339	20240813	140900	82169018	1970	1971	1971	1970	28
340	20240813	140800	82113853	1977	1983	1983	1977	1540
341	20240813	140700	79062243	1985	1985	1985	1985	15
342	20240813	140600	79032468	1983	1985	1985	1983	130
343	20240813	140500	78774464	1985	1985	1985	1985	0
344	20240813	140400	78774464	1985	1985	1985	1985	0
345	20240813	140300	78774464	1985	1985	1985	1985	100
346	20240813	140200	78575964	1994	1994	1994	1994	0
347	20240813	140100	78575964	1994	1994	1994	1994	2
348	20240813	140000	78571976	1994	1994	1994	1994	0
349	20240813	135900	78571976	1994	1994	1994	1994	0
350	20240813	135800	78571976	1994	1994	1994	1994	0
351	20240813	135700	78571976	1994	1994	1994	1994	0
352	20240813	135600	78571976	1994	1994	1994	1994	0
353	20240813	135500	78571976	1994	1994	1994	1994	0
354	20240813	135400	78571976	1994	1994	1994	1994	0
355	20240813	135300	78571976	1994	1994	1994	1994	200
356	20240813	135200	78173176	1995	1995	1995	1995	0
357	20240813	135100	78173176	1995	1995	1995	1995	0
358	20240813	135000	78173176	1995	1995	1995	1995	2
359	20240813	134900	78169186	1995	1995	1995	1995	0
360	20240813	134800	78169186	1995	1995	1995	1995	2
361	20240813	134700	78165196	1986	1986	1986	1986	0
362	20240813	134600	78165196	1986	1986	1986	1986	0
363	20240813	134500	78165196	1986	1986	1986	1986	500
364	20240813	134400	77172196	1998	1998	1998	1998	0
365	20240813	134300	77172196	1998	1998	1998	1998	0
366	20240813	134200	77172196	1998	1998	1998	1998	0
367	20240813	134100	77172196	1998	1998	1998	1998	0
368	20240813	134000	77172196	1998	1998	1998	1998	1
369	20240813	133900	77170198	1989	1989	1989	1989	8
370	20240813	133800	77154286	1989	1989	1989	1989	0
371	20240813	133700	77154286	1989	1989	1989	1989	0
372	20240813	133600	77154286	1989	1989	1989	1989	0
373	20240813	133500	77154286	1989	1989	1989	1989	1
374	20240813	133400	77152297	1989	1985	1989	1985	600
375	20240813	133300	75960341	1979	1985	1985	1979	361
376	20240813	133200	75244512	1985	1985	1985	1985	0
377	20240813	133100	75244512	1985	1985	1985	1985	0
378	20240813	133000	75244512	1985	1985	1985	1985	0
379	20240813	132900	75244512	1985	1985	1985	1985	0
380	20240813	132800	75244512	1985	1985	1985	1985	0
381	20240813	132700	75244512	1985	1985	1985	1985	0
382	20240813	132600	75244512	1985	1999	1999	1985	441
383	20240813	132500	74367581	1996	1996	1996	1996	0
384	20240813	132400	74367581	1996	1985	1996	1985	713
385	20240813	132300	72952133	1985	1996	1996	1985	1800
386	20240813	132200	69371133	1996	1996	1996	1996	400
387	20240813	132100	68572733	1996	1996	1996	1996	38
388	20240813	132000	68496885	1999	1999	1999	1999	0
389	20240813	131900	68496885	1999	1999	1999	1999	0
390	20240813	131800	68496885	1999	1999	1999	1999	0
391	20240813	131700	68496885	1999	1999	1999	1999	0
392	20240813	131600	68496885	1999	1999	1999	1999	49
393	20240813	131500	68398934	1999	1996	1999	1996	659
394	20240813	131400	67081758	1997	1995	1997	1995	150
395	20240813	131300	66782460	1995	1992	1995	1992	261
396	20240813	131200	66262352	1992	1992	1992	1992	2
397	20240813	131100	66258368	1979	1979	1979	1979	0
398	20240813	131000	66258368	1979	1979	1979	1979	0
399	20240813	130900	66258368	1979	1979	1979	1979	0
400	20240813	130800	66258368	1979	1979	1979	1979	2
401	20240813	130700	66254410	1979	1979	1979	1979	0
402	20240813	130600	66254410	1979	1979	1979	1979	10
403	20240813	130500	66234620	1996	1996	1996	1996	0
404	20240813	130400	66234620	1996	1996	1996	1996	0
405	20240813	130300	66234620	1996	1996	1996	1996	0
406	20240813	130200	66234620	1996	1996	1996	1996	0
407	20240813	130100	66234620	1996	1996	1996	1996	0
408	20240813	130000	66234620	1996	1996	1996	1996	0
409	20240813	125900	66234620	1996	1996	1996	1996	0
410	20240813	125800	66234620	1996	1996	1996	1996	13
411	20240813	125700	66208672	1996	1990	1996	1990	563
412	20240813	125600	65085379	1978	1978	1978	1978	0
413	20240813	125500	65085379	1978	1978	1978	1978	0
414	20240813	125400	65085379	1978	1978	1978	1978	50
415	20240813	125300	64986479	1981	1981	1981	1981	0
416	20240813	125200	64986479	1981	1981	1981	1981	110
417	20240813	125100	64768569	1994	1994	1994	1994	2
418	20240813	125000	64764581	1994	1994	1994	1994	86
419	20240813	124900	64593097	1994	1994	1994	1994	1
420	20240813	124800	64591103	2000	2000	2000	2000	0
421	20240813	124700	64591103	2000	2000	2000	2000	0
422	20240813	124600	64591103	2000	2000	2000	2000	0
423	20240813	124500	64591103	2000	2000	2000	2000	0
424	20240813	124400	64591103	2000	2000	2000	2000	498
425	20240813	124300	63595103	2005	2000	2005	2000	9
426	20240813	124200	63577093	2000	2005	2005	2000	42
427	20240813	124100	63493083	2000	1999	2000	1999	578
428	20240813	124000	62337152	2000	2000	2000	2000	590
429	20240813	123900	61157152	2000	2000	2000	2000	0
430	20240813	123800	61157152	2000	1999	2000	1999	5
431	20240813	123700	61147156	1999	1998	1999	1998	1701
432	20240813	123600	57746904	1998	1993	1998	1993	786
433	20240813	123500	56177331	1993	1991	1993	1991	418
434	20240813	123400	55344371	1990	1989	1990	1989	499
435	20240813	123300	54351536	1988	1988	1989	1988	164
436	20240813	123200	54025389	1988	1979	1988	1979	172
437	20240813	123100	53684497	1985	1985	1985	1985	25
438	20240813	123000	53634872	1978	1976	1978	1976	224
439	20240813	122900	53192025	1984	1976	1984	1970	592
440	20240813	122800	52025325	1987	1975	1987	1975	3
441	20240813	122700	52019377	1988	1988	1988	1988	0
442	20240813	122600	52019377	1988	1988	1988	1988	10
443	20240813	122500	51999497	1989	1981	1989	1981	42
444	20240813	122400	51916225	1981	1981	1981	1981	0
445	20240813	122300	51916225	1981	1981	1981	1981	244
446	20240813	122200	51432861	1998	1998	1998	1998	0
447	20240813	122100	51432861	1998	1998	1998	1998	0
448	20240813	122000	51432861	1998	1998	1998	1998	0
449	20240813	121900	51432861	1998	1998	1998	1998	0
450	20240813	121800	51432861	1998	1971	1998	1971	70
451	20240813	121700	51293136	1971	1971	1971	1971	142
452	20240813	121600	51013254	1971	1971	1999	1971	7
453	20240813	121500	50999429	1994	1971	1994	1971	120
454	20240813	121400	50762614	1960	1960	1960	1960	0
455	20240813	121300	50762614	1960	1960	1960	1960	0
456	20240813	121200	50762614	1960	1960	1960	1960	0
457	20240813	121100	50762614	1960	1960	1960	1960	0
458	20240813	121000	50762614	1960	1960	1960	1960	0
459	20240813	120900	50762614	1960	1960	1960	1960	0
460	20240813	120800	50762614	1960	1960	1960	1960	0
461	20240813	120700	50762614	1960	1960	1960	1960	0
462	20240813	120600	50762614	1960	1960	1960	1960	0
463	20240813	120500	50762614	1960	1960	1960	1960	0
464	20240813	120400	50762614	1960	1960	1960	1960	0
465	20240813	120300	50762614	1960	1960	1960	1960	0
466	20240813	120200	50762614	1960	1960	1960	1960	0
467	20240813	120100	50762614	1960	1960	1960	1960	0
468	20240813	120000	50762614	1960	1960	1960	1960	0
469	20240813	115900	50762614	1960	1960	1960	1960	0
470	20240813	115800	50762614	1960	1960	1960	1960	0
471	20240813	115700	50762614	1960	1960	1960	1960	0
472	20240813	115600	50762614	1960	1960	1960	1960	0
473	20240813	115500	50762614	1960	1960	1960	1960	0
474	20240813	115400	50762614	1960	1960	1960	1960	150
475	20240813	115300	50468614	1960	1960	1960	1960	0
476	20240813	115200	50468614	1960	1960	1960	1960	0
477	20240813	115100	50468614	1960	1960	1960	1960	0
478	20240813	115000	50468614	1960	1960	1960	1960	0
479	20240813	114900	50468614	1960	1960	1960	1960	0
480	20240813	114800	50468614	1960	1960	1960	1960	0
481	20240813	114700	50468614	1960	1960	1960	1960	0
482	20240813	114600	50468614	1960	1960	1960	1960	0
483	20240813	114500	50468614	1960	1960	1960	1960	0
484	20240813	114400	50468614	1960	1960	1960	1960	0
485	20240813	114300	50468614	1960	1971	1971	1960	81
486	20240813	114200	50309289	1972	1972	1972	1972	0
487	20240813	114100	50309289	1972	1972	1972	1972	1
488	20240813	114000	50307317	1972	1973	1973	1972	19
489	20240813	113900	50269840	1973	1973	1973	1973	1
490	20240813	113800	50267867	1974	1974	1974	1974	0
491	20240813	113700	50267867	1974	1974	1974	1974	0
492	20240813	113600	50267867	1974	1974	1974	1974	0
493	20240813	113500	50267867	1974	1974	1974	1974	0
494	20240813	113400	50267867	1974	1974	1974	1974	0
495	20240813	113300	50267867	1974	1981	1981	1974	177
496	20240813	113200	49918010	1981	1983	1983	1981	348
497	20240813	113100	49227942	1983	1983	1983	1983	0
498	20240813	113000	49227942	1983	1983	1983	1983	0
499	20240813	112900	49227942	1983	1983	1983	1983	0
500	20240813	112800	49227942	1983	1983	1983	1983	0
501	20240813	112700	49227942	1983	1983	1983	1983	0
502	20240813	112600	49227942	1983	1987	1987	1983	1291
503	20240813	112500	46663066	1987	1987	1987	1987	0
504	20240813	112400	46663066	1987	1987	1987	1987	20
505	20240813	112300	46623326	1990	2000	2000	1990	6052
506	20240813	112200	34528632	2000	2000	2000	2000	1
507	20240813	112100	34526632	1999	2000	2000	1999	300
508	20240813	112000	33926922	1999	2000	2000	1999	112
509	20240813	111900	33703012	2015	2010	2015	2010	86
510	20240813	111800	33529952	2000	2000	2000	2000	465
511	20240813	111700	32599952	2000	1999	2000	1999	227
512	20240813	111600	32146117	1990	1991	1991	1990	50
513	20240813	111500	32046601	1989	1989	1989	1989	0
514	20240813	111400	32046601	1989	1989	1989	1989	0
515	20240813	111300	32046601	1989	1989	1989	1989	0
516	20240813	111200	32046601	1989	1989	1989	1989	0
517	20240813	111100	32046601	1989	1989	1989	1989	0
518	20240813	111000	32046601	1989	1989	1989	1989	0
519	20240813	110900	32046601	1989	1989	1989	1989	0
520	20240813	110800	32046601	1989	1988	1989	1988	405
521	20240813	110700	31241104	1986	1986	1986	1986	31
522	20240813	110600	31179538	1976	1976	1976	1976	0
523	20240813	110500	31179538	1976	1976	1976	1976	0
524	20240813	110400	31179538	1976	1976	1976	1976	0
525	20240813	110300	31179538	1976	1976	1976	1976	1
526	20240813	110200	31177562	1976	1976	1976	1976	0
527	20240813	110100	31177562	1976	1976	1976	1976	0
528	20240813	110000	31177562	1976	1976	1976	1976	0
529	20240813	105900	31177562	1976	1976	1976	1976	0
530	20240813	105800	31177562	1976	1976	1976	1976	0
531	20240813	105700	31177562	1976	1976	1976	1976	0
532	20240813	105600	31177562	1976	1976	1976	1976	100
533	20240813	105500	30979962	1988	1987	1988	1987	500
534	20240813	105400	29986064	1986	1986	1986	1986	100
535	20240813	105300	29787464	1987	1987	1987	1987	10
536	20240813	105200	29767594	1987	1988	1988	1987	170
537	20240813	105100	29429784	2000	2000	2000	2000	0
538	20240813	105000	29429784	2000	1998	2000	1998	25
539	20240813	104900	29379803	2000	2000	2000	2000	1000
540	20240813	104800	27379803	2000	2000	2000	2000	0
541	20240813	104700	27379803	2000	1998	2000	1998	2000
542	20240813	104600	23380355	2000	1986	2000	1986	50
543	20240813	104500	23280919	1956	1983	1983	1956	1632
544	20240813	104400	20071820	1983	1983	1983	1983	608
545	20240813	104300	18866156	1982	1982	1982	1982	1001
546	20240813	104200	16882174	1973	1973	1973	1973	801
547	20240813	104100	15301801	1971	1968	1971	1968	1250
548	20240813	104000	12838323	1966	1966	1966	1966	74
549	20240813	103900	12692839	1966	1966	1966	1966	0
550	20240813	103800	12692839	1966	1966	1966	1966	7
551	20240813	103700	12679077	1955	1955	1955	1955	0
552	20240813	103600	12679077	1955	1955	1955	1955	0
553	20240813	103500	12679077	1955	1955	1955	1955	0
554	20240813	103400	12679077	1955	1955	1955	1955	0
555	20240813	103300	12679077	1955	1955	1955	1955	1
556	20240813	103200	12677122	1955	1955	1955	1955	0
557	20240813	103100	12677122	1955	1955	1955	1955	76
558	20240813	103000	12528542	1955	1955	1955	1955	0
559	20240813	102900	12528542	1955	1955	1955	1955	0
560	20240813	102800	12528542	1955	1955	1955	1955	200
561	20240813	102700	12137542	1955	1955	1955	1955	714
562	20240813	102600	10741672	1955	1955	1955	1955	286
563	20240813	102500	10182542	1949	1949	1949	1949	0
564	20240813	102400	10182542	1949	1950	1950	1949	101
565	20240813	102300	9985692	1935	1934	1935	1934	1282
566	20240813	102200	7506263	1932	1932	1932	1932	0
567	20240813	102100	7506263	1932	1932	1932	1932	0
568	20240813	102000	7506263	1932	1934	1934	1932	153
569	20240813	101900	7210561	1934	1934	1934	1934	400
570	20240813	101800	6436961	1934	1934	1934	1934	0
571	20240813	101700	6436961	1934	1934	1934	1934	1
572	20240813	101600	6435027	1935	1935	1935	1935	0
573	20240813	101500	6435027	1935	1935	1935	1935	0
574	20240813	101400	6435027	1935	1935	1935	1935	0
575	20240813	101300	6435027	1935	1935	1935	1935	26
576	20240813	101200	6384717	1935	1935	1935	1935	0
577	20240813	101100	6384717	1935	1935	1935	1935	192
578	20240813	101000	6013197	1935	1945	1945	1935	186
579	20240813	100900	5653207	1945	1955	1955	1945	31
580	20240813	100800	5592902	1945	1945	1945	1945	0
581	20240813	100700	5592902	1945	1945	1945	1945	5
582	20240813	100600	5583177	1945	1945	1945	1945	1
583	20240813	100500	5581232	1945	1945	1945	1945	0
584	20240813	100400	5581232	1945	1945	1945	1945	1
585	20240813	100300	5579287	1955	1955	1955	1955	0
586	20240813	100200	5579287	1955	1950	1955	1950	31
587	20240813	100100	5518832	1945	1945	1945	1945	0
588	20240813	100000	5518832	1945	1945	1945	1945	0
589	20240813	095900	5518832	1945	1945	1945	1945	1
590	20240813	095800	5516887	1948	1948	1948	1948	0
591	20240813	095700	5516887	1948	1948	1948	1948	0
592	20240813	095600	5516887	1948	1948	1948	1948	40
593	20240813	095500	5438967	1945	1945	1945	1945	0
594	20240813	095400	5438967	1945	1945	1945	1945	0
595	20240813	095300	5438967	1945	1945	1945	1945	0
596	20240813	095200	5438967	1945	1945	1945	1945	0
597	20240813	095100	5438967	1945	1945	1945	1945	1
598	20240813	095000	5437022	1945	1945	1945	1945	10
599	20240813	094900	5417572	1945	1945	1945	1945	0
600	20240813	094800	5417572	1945	1945	1945	1945	0
601	20240813	094700	5417572	1945	1945	1945	1945	0
602	20240813	094600	5417572	1945	1945	1945	1945	5
603	20240813	094500	5407847	1945	1945	1945	1945	0
604	20240813	094400	5407847	1945	1945	1945	1945	0
605	20240813	094300	5407847	1945	1945	1945	1945	0
606	20240813	094200	5407847	1945	1948	1948	1945	2
607	20240813	094100	5403954	1948	1948	1948	1948	0
608	20240813	094000	5403954	1948	1948	1948	1948	0
609	20240813	093900	5403954	1948	1948	1948	1948	0
610	20240813	093800	5403954	1948	1948	1948	1948	0
611	20240813	093700	5403954	1948	1948	1948	1948	0
612	20240813	093600	5403954	1948	1948	1948	1948	0
613	20240813	093500	5403954	1948	1948	1948	1948	0
614	20240813	093400	5403954	1948	1948	1948	1948	0
615	20240813	093300	5403954	1948	1948	1948	1948	11
616	20240813	093200	5382526	1948	1948	1948	1948	0
617	20240813	093100	5382526	1948	1948	1948	1948	295
618	20240813	093000	4807866	1945	1947	1947	1944	472
619	20240813	092900	3889397	1935	1935	1935	1935	346
620	20240813	092800	3219887	1954	1954	1954	1954	0
621	20240813	092700	3219887	1954	1954	1954	1954	0
622	20240813	092600	3219887	1954	1954	1954	1954	0
623	20240813	092500	3219887	1954	1954	1954	1954	0
624	20240813	092400	3219887	1954	1954	1954	1954	1
625	20240813	092300	3217933	1935	1935	1935	1935	0
626	20240813	092200	3217933	1935	1935	1935	1935	0
627	20240813	092100	3217933	1935	1935	1935	1935	0
628	20240813	092000	3217933	1935	1935	1935	1935	42
629	20240813	091900	3136663	1955	1955	1955	1955	0
630	20240813	091800	3136663	1955	1955	1955	1955	10
631	20240813	091700	3117113	1945	1945	1945	1945	0
632	20240813	091600	3117113	1945	1946	1946	1933	530
633	20240813	091500	2092106	1951	1951	1951	1951	202
634	20240813	091400	1698004	1951	1951	1951	1951	0
635	20240813	091300	1698004	1951	1951	1951	1951	0
636	20240813	091200	1698004	1951	1951	1951	1951	1
637	20240813	091100	1696053	1951	1951	1951	1951	80
638	20240813	091000	1539973	1946	1945	1951	1945	199
639	20240813	090900	1152236	1946	1946	1946	1946	100
640	20240813	090800	957636	1946	1946	1946	1946	67
641	20240813	090700	827254	1944	1944	1944	1944	171
642	20240813	090600	494830	1944	1944	1944	1944	11
643	20240813	090500	473446	1927	1928	1928	1927	56
644	20240813	090400	365523	1945	1945	1945	1945	0
645	20240813	090300	365523	1945	1945	1945	1945	50
646	20240813	090200	268273	1920	1944	1944	1920	118
647	20240813	090100	38905	1945	1945	1945	1945	0
648	20240813	090000	38905	1945	1946	1946	1945	20