KissMeData/074610/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	194700	709515550	1915	1915	1915	1915	17658
3	20240820	194600	709515550	1915	1915	1915	1915	0
4	20240820	194500	709515550	1915	1915	1915	1915	0
5	20240820	194400	709515550	1915	1915	1915	1915	0
6	20240820	194300	709515550	1915	1915	1915	1915	0
7	20240820	194200	709515550	1915	1915	1915	1915	0
8	20240820	194100	709515550	1915	1915	1915	1915	0
9	20240820	194000	709515550	1915	1915	1915	1915	0
10	20240820	193900	709515550	1915	1915	1915	1915	0
11	20240820	193800	709515550	1915	1915	1915	1915	0
12	20240820	193700	709515550	1915	1915	1915	1915	0
13	20240820	193600	709515550	1915	1915	1915	1915	0
14	20240820	193500	709515550	1915	1915	1915	1915	0
15	20240820	193400	709515550	1915	1915	1915	1915	0
16	20240820	193300	709515550	1915	1915	1915	1915	0
17	20240820	193200	709515550	1915	1915	1915	1915	0
18	20240820	193100	709515550	1915	1915	1915	1915	0
19	20240820	193000	709515550	1915	1915	1915	1915	0
20	20240820	192900	709515550	1915	1915	1915	1915	0
21	20240820	192800	709515550	1915	1915	1915	1915	0
22	20240820	192700	709515550	1915	1915	1915	1915	0
23	20240820	192600	709515550	1915	1915	1915	1915	0
24	20240820	192500	709515550	1915	1915	1915	1915	0
25	20240820	192400	709515550	1915	1915	1915	1915	0
26	20240820	192300	709515550	1915	1915	1915	1915	0
27	20240820	192200	709515550	1915	1915	1915	1915	0
28	20240820	192100	709515550	1915	1915	1915	1915	0
29	20240820	192000	709515550	1915	1915	1915	1915	0
30	20240820	191900	709515550	1915	1915	1915	1915	0
31	20240820	191800	709515550	1915	1915	1915	1915	0
32	20240820	191700	709515550	1915	1915	1915	1915	17658
33	20240820	191600	709515550	1915	1915	1915	1915	0
34	20240820	191500	709515550	1915	1915	1915	1915	0
35	20240820	191400	709515550	1915	1915	1915	1915	0
36	20240820	191300	709515550	1915	1915	1915	1915	0
37	20240820	191200	709515550	1915	1915	1915	1915	0
38	20240820	191100	709515550	1915	1915	1915	1915	0
39	20240820	191000	709515550	1915	1915	1915	1915	0
40	20240820	190900	709515550	1915	1915	1915	1915	0
41	20240820	190800	709515550	1915	1915	1915	1915	0
42	20240820	190700	709515550	1915	1915	1915	1915	0
43	20240820	190600	709515550	1915	1915	1915	1915	0
44	20240820	190500	709515550	1915	1915	1915	1915	0
45	20240820	190400	709515550	1915	1915	1915	1915	0
46	20240820	190300	709515550	1915	1915	1915	1915	0
47	20240820	190200	709515550	1915	1915	1915	1915	0
48	20240820	190100	709515550	1915	1915	1915	1915	0
49	20240820	190000	709515550	1915	1915	1915	1915	0
50	20240820	185900	709515550	1915	1915	1915	1915	0
51	20240820	185800	709515550	1915	1915	1915	1915	0
52	20240820	185700	709515550	1915	1915	1915	1915	0
53	20240820	185600	709515550	1915	1915	1915	1915	0
54	20240820	185500	709515550	1915	1915	1915	1915	0
55	20240820	185400	709515550	1915	1915	1915	1915	0
56	20240820	185300	709515550	1915	1915	1915	1915	0
57	20240820	185200	709515550	1915	1915	1915	1915	0
58	20240820	185100	709515550	1915	1915	1915	1915	0
59	20240820	185000	709515550	1915	1915	1915	1915	0
60	20240820	184900	709515550	1915	1915	1915	1915	0
61	20240820	184800	709515550	1915	1915	1915	1915	0
62	20240820	184700	709515550	1915	1915	1915	1915	17658
63	20240820	184600	709515550	1915	1915	1915	1915	0
64	20240820	184500	709515550	1915	1915	1915	1915	0
65	20240820	184400	709515550	1915	1915	1915	1915	0
66	20240820	184300	709515550	1915	1915	1915	1915	0
67	20240820	184200	709515550	1915	1915	1915	1915	0
68	20240820	184100	709515550	1915	1915	1915	1915	0
69	20240820	184000	709515550	1915	1915	1915	1915	0
70	20240820	183900	709515550	1915	1915	1915	1915	0
71	20240820	183800	709515550	1915	1915	1915	1915	0
72	20240820	183700	709515550	1915	1915	1915	1915	0
73	20240820	183600	709515550	1915	1915	1915	1915	0
74	20240820	183500	709515550	1915	1915	1915	1915	0
75	20240820	183400	709515550	1915	1915	1915	1915	0
76	20240820	183300	709515550	1915	1915	1915	1915	0
77	20240820	183200	709515550	1915	1915	1915	1915	0
78	20240820	183100	709515550	1915	1915	1915	1915	0
79	20240820	183000	709515550	1915	1915	1915	1915	0
80	20240820	182900	709515550	1915	1915	1915	1915	0
81	20240820	182800	709515550	1915	1915	1915	1915	0
82	20240820	182700	709515550	1915	1915	1915	1915	0
83	20240820	182600	709515550	1915	1915	1915	1915	0
84	20240820	182500	709515550	1915	1915	1915	1915	0
85	20240820	182400	709515550	1915	1915	1915	1915	0
86	20240820	182300	709515550	1915	1915	1915	1915	0
87	20240820	182200	709515550	1915	1915	1915	1915	0
88	20240820	182100	709515550	1915	1915	1915	1915	0
89	20240820	182000	709515550	1915	1915	1915	1915	0
90	20240820	181900	709515550	1915	1915	1915	1915	0
91	20240820	181800	709515550	1915	1915	1915	1915	0
92	20240820	181700	709515550	1915	1915	1915	1915	17658
93	20240820	181600	709515550	1915	1915	1915	1915	0
94	20240820	181500	709515550	1915	1915	1915	1915	0
95	20240820	181400	709515550	1915	1915	1915	1915	0
96	20240820	181300	709515550	1915	1915	1915	1915	0
97	20240820	181200	709515550	1915	1915	1915	1915	0
98	20240820	181100	709515550	1915	1915	1915	1915	0
99	20240820	181000	709515550	1915	1915	1915	1915	0
100	20240820	180900	709515550	1915	1915	1915	1915	0
101	20240820	180800	709515550	1915	1915	1915	1915	0
102	20240820	180700	709515550	1915	1915	1915	1915	0
103	20240820	180600	709515550	1915	1915	1915	1915	0
104	20240820	180500	709515550	1915	1915	1915	1915	0
105	20240820	180400	709515550	1915	1915	1915	1915	0
106	20240820	180300	709515550	1915	1915	1915	1915	0
107	20240820	180200	709515550	1915	1915	1915	1915	0
108	20240820	180100	709515550	1915	1915	1915	1915	0
109	20240820	180000	709515550	1915	1915	1915	1915	0
110	20240820	175900	709515550	1915	1915	1915	1915	0
111	20240820	175800	709515550	1915	1915	1915	1915	0
112	20240820	175700	709515550	1915	1915	1915	1915	0
113	20240820	175600	709515550	1915	1915	1915	1915	0
114	20240820	175500	709515550	1915	1915	1915	1915	0
115	20240820	175400	709515550	1915	1915	1915	1915	0
116	20240820	175300	709515550	1915	1915	1915	1915	0
117	20240820	175200	709515550	1915	1915	1915	1915	0
118	20240820	175100	709515550	1915	1915	1915	1915	0
119	20240820	175000	709515550	1915	1915	1915	1915	0
120	20240820	174900	709515550	1915	1915	1915	1915	0
121	20240820	174800	709515550	1915	1915	1915	1915	0
122	20240820	174700	709515550	1915	1915	1915	1915	17658
123	20240820	174600	709515550	1915	1915	1915	1915	0
124	20240820	174500	709515550	1915	1915	1915	1915	0
125	20240820	174400	709515550	1915	1915	1915	1915	0
126	20240820	174300	709515550	1915	1915	1915	1915	0
127	20240820	174200	709515550	1915	1915	1915	1915	0
128	20240820	174100	709515550	1915	1915	1915	1915	0
129	20240820	174000	709515550	1915	1915	1915	1915	0
130	20240820	173900	709515550	1915	1915	1915	1915	0
131	20240820	173800	709515550	1915	1915	1915	1915	0
132	20240820	173700	709515550	1915	1915	1915	1915	0
133	20240820	173600	709515550	1915	1915	1915	1915	0
134	20240820	173500	709515550	1915	1915	1915	1915	0
135	20240820	173400	709515550	1915	1915	1915	1915	0
136	20240820	173300	709515550	1915	1915	1915	1915	0
137	20240820	173200	709515550	1915	1915	1915	1915	0
138	20240820	173100	709515550	1915	1915	1915	1915	0
139	20240820	173000	709515550	1915	1915	1915	1915	0
140	20240820	172900	709515550	1915	1915	1915	1915	0
141	20240820	172800	709515550	1915	1915	1915	1915	0
142	20240820	172700	709515550	1915	1915	1915	1915	0
143	20240820	172600	709515550	1915	1915	1915	1915	0
144	20240820	172500	709515550	1915	1915	1915	1915	0
145	20240820	172400	709515550	1915	1915	1915	1915	0
146	20240820	172300	709515550	1915	1915	1915	1915	0
147	20240820	172200	709515550	1915	1915	1915	1915	0
148	20240820	172100	709515550	1915	1915	1915	1915	0
149	20240820	172000	709515550	1915	1915	1915	1915	0
150	20240820	171900	709515550	1915	1915	1915	1915	0
151	20240820	171800	709515550	1915	1915	1915	1915	0
152	20240820	171700	709515550	1915	1915	1915	1915	17658
153	20240820	171600	709515550	1915	1915	1915	1915	0
154	20240820	171500	709515550	1915	1915	1915	1915	0
155	20240820	171400	709515550	1915	1915	1915	1915	0
156	20240820	171300	709515550	1915	1915	1915	1915	0
157	20240820	171200	709515550	1915	1915	1915	1915	0
158	20240820	171100	709515550	1915	1915	1915	1915	0
159	20240820	171000	709515550	1915	1915	1915	1915	0
160	20240820	170900	709515550	1915	1915	1915	1915	0
161	20240820	170800	709515550	1915	1915	1915	1915	0
162	20240820	170700	709515550	1915	1915	1915	1915	0
163	20240820	170600	709515550	1915	1915	1915	1915	0
164	20240820	170500	709515550	1915	1915	1915	1915	0
165	20240820	170400	709515550	1915	1915	1915	1915	0
166	20240820	170300	709515550	1915	1915	1915	1915	0
167	20240820	170200	709515550	1915	1915	1915	1915	0
168	20240820	170100	709515550	1915	1915	1915	1915	0
169	20240820	170000	709515550	1915	1915	1915	1915	0
170	20240820	165900	709515550	1915	1915	1915	1915	0
171	20240820	165800	709515550	1915	1915	1915	1915	0
172	20240820	165700	709515550	1915	1915	1915	1915	0
173	20240820	165600	709515550	1915	1915	1915	1915	0
174	20240820	165500	709515550	1915	1915	1915	1915	0
175	20240820	165400	709515550	1915	1915	1915	1915	0
176	20240820	165300	709515550	1915	1915	1915	1915	0
177	20240820	165200	709515550	1915	1915	1915	1915	0
178	20240820	165100	709515550	1915	1915	1915	1915	0
179	20240820	165000	709515550	1915	1915	1915	1915	0
180	20240820	164900	709515550	1915	1915	1915	1915	0
181	20240820	164800	709515550	1915	1915	1915	1915	0
182	20240820	164700	709515550	1915	1915	1915	1915	17658
183	20240820	164600	709515550	1915	1915	1915	1915	0
184	20240820	164500	709515550	1915	1915	1915	1915	0
185	20240820	164400	709515550	1915	1915	1915	1915	0
186	20240820	164300	709515550	1915	1915	1915	1915	0
187	20240820	164200	709515550	1915	1915	1915	1915	0
188	20240820	164100	709515550	1915	1915	1915	1915	0
189	20240820	164000	709515550	1915	1915	1915	1915	0
190	20240820	163900	709515550	1915	1915	1915	1915	0
191	20240820	163800	709515550	1915	1915	1915	1915	0
192	20240820	163700	709515550	1915	1915	1915	1915	0
193	20240820	163600	709515550	1915	1915	1915	1915	0
194	20240820	163500	709515550	1915	1915	1915	1915	0
195	20240820	163400	709515550	1915	1915	1915	1915	0
196	20240820	163300	709515550	1915	1915	1915	1915	0
197	20240820	163200	709515550	1915	1915	1915	1915	0
198	20240820	163100	709515550	1915	1915	1915	1915	0
199	20240820	163000	709515550	1915	1915	1915	1915	0
200	20240820	162900	709515550	1915	1915	1915	1915	0
201	20240820	162800	709515550	1915	1915	1915	1915	0
202	20240820	162700	709515550	1915	1915	1915	1915	0
203	20240820	162600	709515550	1915	1915	1915	1915	0
204	20240820	162500	709515550	1915	1915	1915	1915	0
205	20240820	162400	709515550	1915	1915	1915	1915	0
206	20240820	162300	709515550	1915	1915	1915	1915	0
207	20240820	162200	709515550	1915	1915	1915	1915	0
208	20240820	162100	709515550	1915	1915	1915	1915	0
209	20240820	162000	709515550	1915	1915	1915	1915	0
210	20240820	161900	709515550	1915	1915	1915	1915	0
211	20240820	161800	709515550	1915	1915	1915	1915	0
212	20240820	161700	709515550	1915	1915	1915	1915	17658
213	20240820	161600	709515550	1915	1915	1915	1915	0
214	20240820	161500	709515550	1915	1915	1915	1915	0
215	20240820	161400	709515550	1915	1915	1915	1915	0
216	20240820	161300	709515550	1915	1915	1915	1915	0
217	20240820	161200	709515550	1915	1915	1915	1915	0
218	20240820	161100	709515550	1915	1915	1915	1915	0
219	20240820	161000	709515550	1915	1915	1915	1915	0
220	20240820	160900	709515550	1915	1915	1915	1915	0
221	20240820	160800	709515550	1915	1915	1915	1915	0
222	20240820	160700	709515550	1915	1915	1915	1915	0
223	20240820	160600	709515550	1915	1915	1915	1915	0
224	20240820	160500	709515550	1915	1915	1915	1915	0
225	20240820	160400	709515550	1915	1915	1915	1915	0
226	20240820	160300	709515550	1915	1915	1915	1915	0
227	20240820	160200	709515550	1915	1915	1915	1915	0
228	20240820	160100	709515550	1915	1915	1915	1915	0
229	20240820	160000	709515550	1915	1915	1915	1915	0
230	20240820	155900	709515550	1915	1915	1915	1915	0
231	20240820	155800	709515550	1915	1915	1915	1915	0
232	20240820	155700	709515550	1915	1915	1915	1915	0
233	20240820	155600	709515550	1915	1915	1915	1915	0
234	20240820	155500	709515550	1915	1915	1915	1915	0
235	20240820	155400	709515550	1915	1915	1915	1915	0
236	20240820	155300	709515550	1915	1915	1915	1915	0
237	20240820	155200	709515550	1915	1915	1915	1915	0
238	20240820	155100	709515550	1915	1915	1915	1915	0
239	20240820	155000	709515550	1915	1915	1915	1915	0
240	20240820	154900	709515550	1915	1915	1915	1915	0
241	20240820	154800	709515550	1915	1915	1915	1915	0
242	20240820	154700	709515550	1915	1915	1915	1915	17658
243	20240820	154600	709515550	1915	1915	1915	1915	0
244	20240820	154500	709515550	1915	1915	1915	1915	0
245	20240820	154400	709515550	1915	1915	1915	1915	0
246	20240820	154300	709515550	1915	1915	1915	1915	0
247	20240820	154200	709515550	1915	1915	1915	1915	0
248	20240820	154100	709515550	1915	1915	1915	1915	0
249	20240820	154000	709515550	1915	1915	1915	1915	0
250	20240820	153900	709515550	1915	1915	1915	1915	0
251	20240820	153800	709515550	1915	1915	1915	1915	0
252	20240820	153700	709515550	1915	1915	1915	1915	0
253	20240820	153600	709515550	1915	1915	1915	1915	0
254	20240820	153500	709515550	1915	1915	1915	1915	0
255	20240820	153400	709515550	1915	1915	1915	1915	0
256	20240820	153300	709515550	1915	1915	1915	1915	0
257	20240820	153200	709515550	1915	1915	1915	1915	0
258	20240820	153100	709515550	1915	1915	1915	1915	0
259	20240820	153000	709515550	1915	1915	1915	1915	17658
260	20240820	152900	675700480	1930	1930	1930	1930	0
261	20240820	152800	675700480	1930	1930	1930	1930	0
262	20240820	152700	675700480	1930	1930	1930	1930	0
263	20240820	152600	675700480	1930	1930	1930	1930	0
264	20240820	152500	675700480	1930	1930	1930	1930	0
265	20240820	152400	675700480	1930	1930	1930	1930	0
266	20240820	152300	675700480	1930	1930	1930	1930	0
267	20240820	152200	675700480	1930	1930	1930	1930	0
268	20240820	152100	675700480	1930	1930	1930	1930	0
269	20240820	152000	675700480	1930	1930	1930	1930	0
270	20240820	151900	675700480	1930	1929	1930	1929	1275
271	20240820	151800	673239961	1932	1925	1932	1919	7112
272	20240820	151700	659582707	1926	1926	1926	1926	3
273	20240820	151600	659576929	1926	1926	1926	1919	14154
274	20240820	151500	632387850	1926	1928	1933	1926	11217
275	20240820	151400	610781659	1928	1928	1928	1927	4466
276	20240820	151300	602173366	1933	1933	1933	1933	0
277	20240820	151200	602173366	1933	1934	1934	1929	3172
278	20240820	151100	596049464	1934	1928	1934	1928	574
279	20240820	151000	594942786	1928	1934	1934	1928	671
280	20240820	150900	593648932	1929	1930	1934	1929	1988
281	20240820	150800	589813590	1930	1930	1930	1930	100
282	20240820	150700	589620590	1930	1930	1930	1930	50
283	20240820	150600	589524090	1930	1930	1930	1930	1010
284	20240820	150500	587574790	1936	1931	1936	1929	2178
285	20240820	150400	583371167	1932	1932	1936	1932	387
286	20240820	150300	582623475	1932	1937	1937	1932	1657
287	20240820	150200	579422121	1937	1937	1937	1937	0
288	20240820	150100	579422121	1937	1937	1937	1937	141
289	20240820	150000	579149004	1932	1937	1937	1932	2738
290	20240820	145900	573859173	1933	1933	1933	1933	1723
291	20240820	145800	570528614	1934	1934	1934	1934	580
292	20240820	145700	569406894	1933	1933	1933	1933	3500
293	20240820	145600	562641394	1933	1934	1934	1933	100
294	20240820	145500	562448093	1933	1938	1938	1933	1506
295	20240820	145400	559533133	1938	1933	1938	1933	208
296	20240820	145300	559131043	1934	1933	1934	1933	283
297	20240820	145200	558583874	1933	1932	1933	1932	2000
298	20240820	145100	554718024	1933	1930	1933	1930	326
299	20240820	145000	554088464	1930	1929	1930	1929	205
300	20240820	144900	553692815	1930	1932	1932	1930	848
301	20240820	144800	552055590	1933	1933	1933	1933	1
302	20240820	144700	552053657	1930	1930	1930	1930	0
303	20240820	144600	552053657	1930	1933	1933	1930	922
304	20240820	144500	550271511	1939	1939	1939	1939	0
305	20240820	144400	550271511	1939	1933	1939	1933	34
306	20240820	144300	550205783	1939	1938	1939	1938	241
307	20240820	144200	549738685	1939	1939	1939	1939	100
308	20240820	144100	549544785	1939	1937	1939	1937	1000
309	20240820	144000	547606247	1937	1937	1937	1937	1
310	20240820	143900	547604310	1934	1938	1938	1934	41
311	20240820	143800	547525012	1938	1938	1938	1938	0
312	20240820	143700	547525012	1938	1938	1938	1938	0
313	20240820	143600	547525012	1938	1938	1938	1938	230
314	20240820	143500	547079272	1938	1938	1938	1938	0
315	20240820	143400	547079272	1938	1938	1938	1938	10
316	20240820	143300	547059892	1938	1935	1938	1934	1490
317	20240820	143200	544176745	1935	1934	1935	1934	115
318	20240820	143100	543954235	1934	1932	1934	1932	2311
319	20240820	143000	539488381	1927	1927	1927	1927	50
320	20240820	142900	539392031	1926	1926	1926	1926	2000
321	20240820	142800	535540031	1926	1930	1934	1926	5779
322	20240820	142700	524403501	1934	1930	1934	1930	201
323	20240820	142600	524015567	1929	1930	1930	1929	697
324	20240820	142500	522670557	1930	1930	1930	1930	1005
325	20240820	142400	520730907	1929	1929	1929	1929	520
326	20240820	142300	519727827	1929	1930	1930	1929	302
327	20240820	142200	519145126	1930	1936	1937	1930	2438
328	20240820	142100	514436332	1937	1937	1937	1937	0
329	20240820	142000	514436332	1937	1937	1937	1937	11
330	20240820	141900	514415025	1937	1939	1939	1937	741
331	20240820	141800	512978364	1939	1943	1943	1939	302
332	20240820	141700	512392779	1939	1943	1943	1939	1087
333	20240820	141600	510284561	1943	1940	1943	1940	12
334	20240820	141500	510261278	1944	1944	1944	1944	0
335	20240820	141400	510261278	1944	1944	1944	1944	0
336	20240820	141300	510261278	1944	1943	1944	1943	600
337	20240820	141200	509095392	1943	1943	1943	1943	0
338	20240820	141100	509095392	1943	1942	1943	1942	9
339	20240820	141000	509077913	1942	1942	1942	1942	72
340	20240820	140900	508938089	1943	1942	1943	1942	1104
341	20240820	140800	506794120	1942	1941	1942	1939	2110
342	20240820	140700	502702610	1940	1940	1940	1940	271
343	20240820	140600	502176870	1938	1939	1939	1938	404
344	20240820	140500	501393914	1938	1938	1939	1938	163
345	20240820	140400	501077980	1938	1938	1939	1938	182
346	20240820	140300	500725232	1938	1938	1938	1938	200
347	20240820	140200	500337632	1939	1939	1940	1939	96
348	20240820	140100	500151487	1940	1940	1940	1940	36
349	20240820	140000	500081647	1940	1940	1940	1940	109
350	20240820	135900	499870187	1940	1940	1940	1940	1269
351	20240820	135800	497408327	1940	1940	1940	1940	0
352	20240820	135700	497408327	1940	1938	1940	1938	751
353	20240820	135600	495952116	1938	1939	1939	1938	2
354	20240820	135500	495948239	1938	1938	1938	1937	1650
355	20240820	135400	492751039	1938	1937	1938	1937	2
356	20240820	135300	492747164	1938	1938	1938	1938	356
357	20240820	135200	492057236	1939	1939	1939	1938	1017
358	20240820	135100	490085281	1938	1939	1939	1938	78
359	20240820	135000	489934106	1939	1939	1939	1939	0
360	20240820	134900	489934106	1939	1939	1939	1939	0
361	20240820	134800	489934106	1939	1936	1939	1936	31
362	20240820	134700	489874087	1939	1937	1939	1937	678
363	20240820	134600	488560169	1938	1938	1938	1938	141
364	20240820	134500	488286911	1938	1938	1938	1938	113
365	20240820	134400	488067917	1938	1937	1938	1937	698
366	20240820	134300	486715391	1936	1937	1937	1936	1017
367	20240820	134200	484745567	1937	1937	1937	1937	0
368	20240820	134100	484745567	1937	1937	1937	1937	85
369	20240820	134000	484580922	1936	1936	1936	1936	898
370	20240820	133900	482842394	1936	1934	1936	1931	3134
371	20240820	133800	476779072	1934	1935	1935	1934	200
372	20240820	133700	476392172	1934	1934	1934	1934	203
373	20240820	133600	475999570	1934	1932	1934	1932	2145
374	20240820	133500	471853332	1933	1933	1933	1933	0
375	20240820	133400	471853332	1933	1933	1933	1932	61
376	20240820	133300	471735478	1933	1933	1933	1933	4
377	20240820	133200	471727746	1927	1930	1930	1927	1000
378	20240820	133100	469799119	1931	1932	1932	1931	564
379	20240820	133000	468709828	1933	1933	1933	1933	1
380	20240820	132900	468707895	1932	1931	1932	1931	409
381	20240820	132800	467917832	1931	1930	1931	1930	50
382	20240820	132700	467821331	1930	1930	1930	1930	0
383	20240820	132600	467821331	1930	1930	1930	1930	578
384	20240820	132500	466705791	1932	1932	1932	1932	0
385	20240820	132400	466705791	1932	1932	1932	1932	513
386	20240820	132300	465714675	1932	1932	1932	1932	11
387	20240820	132200	465693423	1933	1930	1933	1928	110
388	20240820	132100	465481239	1933	1933	1933	1933	40
389	20240820	132000	465403919	1934	1934	1934	1934	0
390	20240820	131900	465403919	1934	1934	1934	1934	0
391	20240820	131800	465403919	1934	1934	1934	1934	0
392	20240820	131700	465403919	1934	1934	1934	1934	6
393	20240820	131600	465392315	1935	1935	1935	1935	0
394	20240820	131500	465392315	1935	1935	1935	1935	0
395	20240820	131400	465392315	1935	1935	1935	1935	152
396	20240820	131300	465098195	1935	1935	1935	1934	104
397	20240820	131200	464897055	1934	1933	1934	1933	160
398	20240820	131100	464587620	1933	1928	1933	1928	43
399	20240820	131000	464504696	1928	1928	1928	1928	270
400	20240820	130900	463984136	1928	1928	1928	1928	2
401	20240820	130800	463980280	1928	1928	1928	1928	97
402	20240820	130700	463793264	1927	1928	1928	1927	198
403	20240820	130600	463411618	1928	1928	1928	1928	2
404	20240820	130500	463407762	1928	1928	1928	1927	22
405	20240820	130400	463365365	1927	1927	1928	1927	312
406	20240820	130300	462764140	1928	1928	1928	1928	2
407	20240820	130200	462760284	1928	1927	1928	1927	525
408	20240820	130100	461748584	1930	1929	1930	1927	261
409	20240820	130000	461245434	1929	1929	1929	1929	1200
410	20240820	125900	458930634	1930	1930	1930	1926	1507
411	20240820	125800	456024541	1930	1930	1930	1930	28
412	20240820	125700	455970501	1928	1928	1928	1928	8
413	20240820	125600	455955077	1930	1930	1930	1930	1
414	20240820	125500	455953147	1930	1929	1930	1928	1859
415	20240820	125400	452365593	1928	1929	1929	1928	251
416	20240820	125300	451881415	1929	1929	1929	1929	1
417	20240820	125200	451879486	1927	1928	1928	1927	172
418	20240820	125100	451547880	1928	1928	1928	1928	0
419	20240820	125000	451547880	1928	1927	1928	1927	7270
420	20240820	124900	437538445	1927	1927	1927	1927	17
421	20240820	124800	437505686	1927	1927	1927	1927	134
422	20240820	124700	437247468	1927	1926	1927	1926	79
423	20240820	124600	437095313	1926	1926	1926	1926	987
424	20240820	124500	435194351	1926	1926	1926	1926	400
425	20240820	124400	434423951	1926	1926	1926	1926	0
426	20240820	124300	434423951	1926	1926	1926	1926	100
427	20240820	124200	434231351	1927	1927	1927	1927	1
428	20240820	124100	434229424	1926	1926	1926	1926	749
429	20240820	124000	432786850	1926	1925	1926	1925	11
430	20240820	123900	432765674	1925	1925	1925	1925	140
431	20240820	123800	432496174	1925	1926	1926	1925	100
432	20240820	123700	432303652	1927	1927	1927	1927	0
433	20240820	123600	432303652	1927	1927	1927	1927	0
434	20240820	123500	432303652	1927	1925	1927	1925	218
435	20240820	123400	431883982	1925	1925	1925	1925	77
436	20240820	123300	431735757	1925	1925	1925	1925	0
437	20240820	123200	431735757	1925	1925	1925	1925	273
438	20240820	123100	431210232	1925	1925	1925	1925	0
439	20240820	123000	431210232	1925	1925	1925	1925	17
440	20240820	122900	431177507	1925	1927	1927	1925	58
441	20240820	122800	431065767	1927	1927	1927	1927	142
442	20240820	122700	430792133	1925	1925	1925	1925	0
443	20240820	122600	430792133	1925	1925	1925	1925	326
444	20240820	122500	430164583	1925	1925	1925	1925	766
445	20240820	122400	428690033	1925	1925	1925	1925	0
446	20240820	122300	428690033	1925	1925	1925	1925	832
447	20240820	122200	427088433	1925	1925	1925	1925	2
448	20240820	122100	427084583	1925	1925	1925	1925	172
449	20240820	122000	426753483	1925	1925	1925	1925	21
450	20240820	121900	426713058	1925	1925	1925	1925	23
451	20240820	121800	426668783	1925	1925	1925	1925	0
452	20240820	121700	426668783	1925	1925	1925	1925	403
453	20240820	121600	425893008	1925	1925	1925	1925	0
454	20240820	121500	425893008	1925	1925	1925	1925	0
455	20240820	121400	425893008	1925	1925	1925	1925	1119
456	20240820	121300	423738933	1925	1925	1925	1925	482
457	20240820	121200	422811083	1924	1924	1924	1924	120
458	20240820	121100	422580203	1924	1924	1924	1924	10
459	20240820	121000	422560963	1924	1924	1924	1924	550
460	20240820	120900	421502763	1924	1924	1924	1924	50
461	20240820	120800	421406563	1924	1924	1924	1924	3
462	20240820	120700	421400791	1924	1924	1924	1924	2000
463	20240820	120600	417552791	1925	1925	1925	1924	1255
464	20240820	120500	415137064	1925	1925	1925	1925	105
465	20240820	120400	414934939	1925	1925	1925	1925	10
466	20240820	120300	414915689	1924	1924	1924	1924	27
467	20240820	120200	414863741	1925	1925	1925	1925	2
468	20240820	120100	414859891	1925	1924	1925	1924	77
469	20240820	120000	414711735	1925	1925	1925	1925	0
470	20240820	115900	414711735	1925	1925	1925	1925	1
471	20240820	115800	414709810	1924	1924	1924	1924	26
472	20240820	115700	414659786	1924	1925	1925	1924	1010
473	20240820	115600	412716536	1924	1925	1925	1924	2659
474	20240820	115500	407600280	1925	1925	1925	1925	399
475	20240820	115400	406832205	1925	1926	1926	1925	134
476	20240820	115300	406574202	1926	1926	1926	1926	197
477	20240820	115200	406194780	1926	1926	1926	1926	5
478	20240820	115100	406185150	1925	1925	1925	1925	50
479	20240820	115000	406088900	1927	1925	1927	1925	65
480	20240820	114900	405963767	1925	1925	1925	1925	300
481	20240820	114800	405386267	1924	1924	1924	1924	20
482	20240820	114700	405347787	1924	1923	1924	1923	1228
483	20240820	114600	402985584	1920	1923	1923	1920	60
484	20240820	114500	402870342	1923	1923	1923	1923	20
485	20240820	114400	402831882	1923	1923	1923	1923	117
486	20240820	114300	402606891	1924	1924	1924	1924	4
487	20240820	114200	402599195	1920	1924	1924	1920	1117
488	20240820	114100	400454149	1924	1927	1927	1924	182
489	20240820	114000	400103645	1927	1927	1927	1927	0
490	20240820	113900	400103645	1927	1924	1927	1924	70
491	20240820	113800	399968962	1927	1927	1927	1927	0
492	20240820	113700	399968962	1927	1927	1927	1927	99
493	20240820	113600	399778189	1927	1927	1927	1927	60
494	20240820	113500	399662569	1927	1924	1927	1924	3295
495	20240820	113400	393322669	1924	1924	1924	1923	60
496	20240820	113300	393207279	1924	1923	1924	1923	207
497	20240820	113200	392809207	1924	1924	1924	1924	110
498	20240820	113100	392597567	1924	1924	1924	1924	1
499	20240820	113000	392595643	1924	1923	1924	1923	645
500	20240820	112900	391354762	1923	1923	1923	1923	1
501	20240820	112800	391352839	1920	1920	1920	1920	1335
502	20240820	112700	388789639	1920	1924	1924	1920	1163
503	20240820	112600	386554987	1920	1920	1920	1920	1005
504	20240820	112500	384625387	1924	1924	1924	1920	152
505	20240820	112400	384333503	1920	1922	1924	1920	704
506	20240820	112300	382981097	1924	1924	1924	1924	0
507	20240820	112200	382981097	1924	1922	1924	1922	66
508	20240820	112100	382854175	1923	1925	1925	1923	1779
509	20240820	112000	379431166	1925	1923	1925	1923	112
510	20240820	111900	379215766	1925	1925	1925	1925	260
511	20240820	111800	378715266	1925	1925	1925	1925	260
512	20240820	111700	378214766	1925	1925	1925	1924	19
513	20240820	111600	378178208	1924	1924	1924	1924	20
514	20240820	111500	378139728	1925	1927	1927	1925	429
515	20240820	111400	377313761	1927	1925	1927	1925	305
516	20240820	111300	376726634	1925	1927	1927	1925	1244
517	20240820	111200	374330894	1927	1927	1927	1927	1
518	20240820	111100	374328967	1924	1923	1924	1923	2403
519	20240820	111000	369706645	1921	1924	1924	1921	24
520	20240820	110900	369660481	1924	1924	1924	1924	5
521	20240820	110800	369650861	1924	1924	1924	1924	0
522	20240820	110700	369650861	1924	1924	1924	1924	41
523	20240820	110600	369571977	1920	1924	1924	1920	302
524	20240820	110500	368991933	1920	1920	1920	1920	357
525	20240820	110400	368306493	1924	1924	1924	1924	0
526	20240820	110300	368306493	1924	1924	1924	1924	14
527	20240820	110200	368279557	1924	1921	1924	1918	996
528	20240820	110100	366367279	1923	1924	1924	1923	101
529	20240820	110000	366172956	1924	1924	1924	1924	2
530	20240820	105900	366169108	1924	1924	1924	1924	304
531	20240820	105800	365584212	1924	1924	1924	1923	341
532	20240820	105700	364928278	1926	1927	1927	1926	49
533	20240820	105600	364833875	1927	1927	1927	1927	30
534	20240820	105500	364776065	1927	1927	1927	1927	1
535	20240820	105400	364774138	1926	1925	1926	1925	3203
536	20240820	105300	358606210	1924	1923	1924	1923	1918
537	20240820	105200	354916078	1923	1924	1924	1923	334
538	20240820	105100	354273788	1924	1924	1924	1923	19
539	20240820	105000	354237247	1924	1923	1924	1923	544
540	20240820	104900	353191133	1923	1923	1923	1923	211
541	20240820	104800	352785380	1915	1924	1925	1915	10004
542	20240820	104700	333618357	1925	1925	1925	1925	10
543	20240820	104600	333599107	1926	1926	1926	1925	28
544	20240820	104500	333545180	1926	1926	1926	1920	116
545	20240820	104400	333321848	1920	1926	1926	1920	201
546	20240820	104300	332935922	1917	1926	1926	1917	2066
547	20240820	104200	328971670	1919	1919	1919	1919	1520
548	20240820	104100	326054790	1926	1926	1926	1926	0
549	20240820	104000	326054790	1926	1927	1927	1926	15
550	20240820	103900	326025895	1928	1928	1928	1928	2
551	20240820	103800	326022039	1928	1928	1928	1925	298
552	20240820	103700	325448095	1928	1928	1928	1915	2590
553	20240820	103600	320479625	1928	1928	1928	1928	1
554	20240820	103500	320477697	1922	1928	1928	1922	413
555	20240820	103400	319683701	1922	1929	1929	1922	1115
556	20240820	103300	317539971	1930	1922	1930	1921	1181
557	20240820	103200	315270107	1931	1926	1936	1923	8565
558	20240820	103100	298791260	1937	1936	1937	1925	5776
559	20240820	103000	287667228	1939	1939	1939	1939	1
560	20240820	102900	287665289	1940	1938	1940	1938	192
561	20240820	102800	287293183	1939	1942	1942	1938	80
562	20240820	102700	287138034	1942	1943	1944	1942	171
563	20240820	102600	286805768	1944	1944	1944	1944	0
564	20240820	102500	286805768	1944	1945	1945	1944	2
565	20240820	102400	286801879	1937	1943	1943	1935	1210
566	20240820	102300	284459821	1945	1942	1945	1942	2155
567	20240820	102200	280270322	1940	1939	1940	1939	1244
568	20240820	102100	277857401	1937	1936	1937	1936	3206
569	20240820	102000	271649050	1936	1936	1936	1936	0
570	20240820	101900	271649050	1936	1936	1936	1936	101
571	20240820	101800	271453514	1936	1935	1936	1934	71
572	20240820	101700	271316164	1936	1935	1936	1935	220
573	20240820	101600	270890264	1937	1937	1937	1937	1
574	20240820	101500	270888327	1934	1936	1937	1934	1596
575	20240820	101400	267800979	1936	1936	1936	1936	50
576	20240820	101300	267704179	1937	1937	1937	1937	180
577	20240820	101200	267355519	1937	1927	1937	1927	66
578	20240820	101100	267227687	1937	1937	1937	1937	0
579	20240820	101000	267227687	1937	1936	1937	1936	1143
580	20240820	100900	265014829	1936	1936	1936	1936	780
581	20240820	100800	263504749	1936	1925	1936	1925	1402
582	20240820	100700	260794542	1926	1927	1927	1926	415
583	20240820	100600	259995212	1930	1930	1930	1929	1235
584	20240820	100500	257612222	1930	1934	1934	1930	359
585	20240820	100400	256919344	1930	1935	1935	1930	131
586	20240820	100300	256666009	1935	1935	1935	1935	500
587	20240820	100200	255698509	1935	1935	1935	1931	264
588	20240820	100100	255187673	1935	1935	1935	1932	53
589	20240820	100000	255085268	1932	1932	1932	1932	0
590	20240820	095900	255085268	1932	1930	1932	1930	2107
591	20240820	095800	251017666	1928	1927	1928	1927	901
592	20240820	095700	249280539	1924	1928	1928	1924	653
593	20240820	095600	248023967	1923	1922	1923	1922	120
594	20240820	095500	247793307	1922	1924	1928	1922	1433
595	20240820	095400	245035801	1921	1919	1921	1917	3900
596	20240820	095300	237554188	1919	1921	1921	1919	572
597	20240820	095200	236456420	1920	1922	1922	1919	7740
598	20240820	095100	221592148	1924	1924	1924	1923	2883
599	20240820	095000	216047640	1924	1924	1925	1924	1458
600	20240820	094900	213242438	1924	1928	1928	1924	2074
601	20240820	094800	209248785	1928	1929	1929	1928	1650
602	20240820	094700	206067445	1929	1929	1929	1929	0
603	20240820	094600	206067445	1929	1929	1929	1929	15
604	20240820	094500	206038510	1936	1936	1936	1936	0
605	20240820	094400	206038510	1936	1929	1936	1928	867
606	20240820	094300	204366743	1929	1933	1936	1929	1047
607	20240820	094200	202346237	1930	1936	1936	1930	760
608	20240820	094100	200878674	1936	1935	1936	1935	272
609	20240820	094000	200352344	1935	1935	1935	1935	13
610	20240820	093900	200327189	1936	1937	1937	1936	3248
611	20240820	093800	194038061	1937	1937	1937	1936	592
612	20240820	093700	192891879	1937	1937	1937	1937	163
613	20240820	093600	192576148	1937	1937	1937	1930	576
614	20240820	093500	191464377	1930	1934	1934	1930	3829
615	20240820	093400	184063910	1934	1934	1934	1934	1687
616	20240820	093300	180801252	1934	1937	1937	1933	867
617	20240820	093200	179124121	1937	1940	1942	1937	8956
618	20240820	093100	161749793	1942	1945	1945	1940	3948
619	20240820	093000	154086653	1950	1950	1950	1946	969
620	20240820	092900	152200411	1950	1950	1953	1950	1007
621	20240820	092800	150236631	1953	1953	1953	1950	915
622	20240820	092700	148450811	1953	1954	1954	1950	5999
623	20240820	092600	136729349	1953	1953	1954	1953	933
624	20240820	092500	134907150	1953	1954	1957	1953	12423
625	20240820	092400	110627872	1954	1957	1957	1953	95
626	20240820	092300	110442212	1954	1954	1954	1954	12
627	20240820	092200	110418764	1957	1946	1957	1946	110
628	20240820	092100	110204594	1954	1957	1957	1954	62
629	20240820	092000	110083314	1959	1955	1959	1955	2118
630	20240820	091900	105942539	1954	1953	1955	1943	1785
631	20240820	091800	102461609	1955	1955	1955	1955	257
632	20240820	091700	101959174	1959	1960	1960	1940	2000
633	20240820	091600	98072279	1960	1960	1960	1959	66
634	20240820	091500	97942927	1965	1960	1966	1960	215
635	20240820	091400	97521417	1960	1961	1961	1960	1517
636	20240820	091300	94546637	1960	1963	1968	1960	1672
637	20240820	091200	91265739	1960	1974	1974	1937	2474
638	20240820	091100	86422648	1974	1980	1980	1974	5196
639	20240820	091000	76142802	1977	1967	1980	1967	18451
640	20240820	090900	39757224	1960	1951	1960	1951	2402
641	20240820	090800	35064888	1951	1949	1951	1939	4288
642	20240820	090700	26714065	1940	1944	1948	1940	1233
643	20240820	090600	24317661	1940	1949	1950	1940	477
644	20240820	090500	23390299	1949	1950	1950	1949	1120
645	20240820	090400	21207409	1950	1944	1950	1944	113
646	20240820	090300	20987101	1944	1937	1944	1937	3850
647	20240820	090200	13514317	1933	1945	1947	1933	512
648	20240820	090100	12518767	1945	1969	1969	1940	2910
649	20240820	090000	6865000	1950	1970	1970	1950	3506