KissMeData/060240/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	192400	122756339	1945	1945	1945	1945	2225
3	20230824	192300	122756339	1945	1945	1945	1945	0
4	20230824	192200	122756339	1945	1945	1945	1945	0
5	20230824	192100	122756339	1945	1945	1945	1945	0
6	20230824	192000	122756339	1945	1945	1945	1945	0
7	20230824	191900	122756339	1945	1945	1945	1945	0
8	20230824	191800	122756339	1945	1945	1945	1945	0
9	20230824	191700	122756339	1945	1945	1945	1945	0
10	20230824	191600	122756339	1945	1945	1945	1945	0
11	20230824	191500	122756339	1945	1945	1945	1945	0
12	20230824	191400	122756339	1945	1945	1945	1945	0
13	20230824	191300	122756339	1945	1945	1945	1945	0
14	20230824	191200	122756339	1945	1945	1945	1945	0
15	20230824	191100	122756339	1945	1945	1945	1945	0
16	20230824	191000	122756339	1945	1945	1945	1945	0
17	20230824	190900	122756339	1945	1945	1945	1945	0
18	20230824	190800	122756339	1945	1945	1945	1945	0
19	20230824	190700	122756339	1945	1945	1945	1945	0
20	20230824	190600	122756339	1945	1945	1945	1945	0
21	20230824	190500	122756339	1945	1945	1945	1945	0
22	20230824	190400	122756339	1945	1945	1945	1945	0
23	20230824	190300	122756339	1945	1945	1945	1945	0
24	20230824	190200	122756339	1945	1945	1945	1945	0
25	20230824	190100	122756339	1945	1945	1945	1945	0
26	20230824	190000	122756339	1945	1945	1945	1945	0
27	20230824	185900	122756339	1945	1945	1945	1945	0
28	20230824	185800	122756339	1945	1945	1945	1945	0
29	20230824	185700	122756339	1945	1945	1945	1945	0
30	20230824	185600	122756339	1945	1945	1945	1945	0
31	20230824	185500	122756339	1945	1945	1945	1945	0
32	20230824	185400	122756339	1945	1945	1945	1945	2225
33	20230824	185300	122756339	1945	1945	1945	1945	0
34	20230824	185200	122756339	1945	1945	1945	1945	0
35	20230824	185100	122756339	1945	1945	1945	1945	0
36	20230824	185000	122756339	1945	1945	1945	1945	0
37	20230824	184900	122756339	1945	1945	1945	1945	0
38	20230824	184800	122756339	1945	1945	1945	1945	0
39	20230824	184700	122756339	1945	1945	1945	1945	0
40	20230824	184600	122756339	1945	1945	1945	1945	0
41	20230824	184500	122756339	1945	1945	1945	1945	0
42	20230824	184400	122756339	1945	1945	1945	1945	0
43	20230824	184300	122756339	1945	1945	1945	1945	0
44	20230824	184200	122756339	1945	1945	1945	1945	0
45	20230824	184100	122756339	1945	1945	1945	1945	0
46	20230824	184000	122756339	1945	1945	1945	1945	0
47	20230824	183900	122756339	1945	1945	1945	1945	0
48	20230824	183800	122756339	1945	1945	1945	1945	0
49	20230824	183700	122756339	1945	1945	1945	1945	0
50	20230824	183600	122756339	1945	1945	1945	1945	0
51	20230824	183500	122756339	1945	1945	1945	1945	0
52	20230824	183400	122756339	1945	1945	1945	1945	0
53	20230824	183300	122756339	1945	1945	1945	1945	0
54	20230824	183200	122756339	1945	1945	1945	1945	0
55	20230824	183100	122756339	1945	1945	1945	1945	0
56	20230824	183000	122756339	1945	1945	1945	1945	0
57	20230824	182900	122756339	1945	1945	1945	1945	0
58	20230824	182800	122756339	1945	1945	1945	1945	0
59	20230824	182700	122756339	1945	1945	1945	1945	0
60	20230824	182600	122756339	1945	1945	1945	1945	0
61	20230824	182500	122756339	1945	1945	1945	1945	0
62	20230824	182400	122756339	1945	1945	1945	1945	2225
63	20230824	182300	122756339	1945	1945	1945	1945	0
64	20230824	182200	122756339	1945	1945	1945	1945	0
65	20230824	182100	122756339	1945	1945	1945	1945	0
66	20230824	182000	122756339	1945	1945	1945	1945	0
67	20230824	181900	122756339	1945	1945	1945	1945	0
68	20230824	181800	122756339	1945	1945	1945	1945	0
69	20230824	181700	122756339	1945	1945	1945	1945	0
70	20230824	181600	122756339	1945	1945	1945	1945	0
71	20230824	181500	122756339	1945	1945	1945	1945	0
72	20230824	181400	122756339	1945	1945	1945	1945	0
73	20230824	181300	122756339	1945	1945	1945	1945	0
74	20230824	181200	122756339	1945	1945	1945	1945	0
75	20230824	181100	122756339	1945	1945	1945	1945	0
76	20230824	181000	122756339	1945	1945	1945	1945	0
77	20230824	180900	122756339	1945	1945	1945	1945	0
78	20230824	180800	122756339	1945	1945	1945	1945	0
79	20230824	180700	122756339	1945	1945	1945	1945	0
80	20230824	180600	122756339	1945	1945	1945	1945	0
81	20230824	180500	122756339	1945	1945	1945	1945	0
82	20230824	180400	122756339	1945	1945	1945	1945	0
83	20230824	180300	122756339	1945	1945	1945	1945	0
84	20230824	180200	122756339	1945	1945	1945	1945	0
85	20230824	180100	122756339	1945	1945	1945	1945	0
86	20230824	180000	122756339	1945	1945	1945	1945	0
87	20230824	175900	122756339	1945	1945	1945	1945	0
88	20230824	175800	122756339	1945	1945	1945	1945	0
89	20230824	175700	122756339	1945	1945	1945	1945	0
90	20230824	175600	122756339	1945	1945	1945	1945	0
91	20230824	175500	122756339	1945	1945	1945	1945	0
92	20230824	175400	122756339	1945	1945	1945	1945	2225
93	20230824	175300	122756339	1945	1945	1945	1945	0
94	20230824	175200	122756339	1945	1945	1945	1945	0
95	20230824	175100	122756339	1945	1945	1945	1945	0
96	20230824	175000	122756339	1945	1945	1945	1945	0
97	20230824	174900	122756339	1945	1945	1945	1945	0
98	20230824	174800	122756339	1945	1945	1945	1945	0
99	20230824	174700	122756339	1945	1945	1945	1945	0
100	20230824	174600	122756339	1945	1945	1945	1945	0
101	20230824	174500	122756339	1945	1945	1945	1945	0
102	20230824	174400	122756339	1945	1945	1945	1945	0
103	20230824	174300	122756339	1945	1945	1945	1945	0
104	20230824	174200	122756339	1945	1945	1945	1945	0
105	20230824	174100	122756339	1945	1945	1945	1945	0
106	20230824	174000	122756339	1945	1945	1945	1945	0
107	20230824	173900	122756339	1945	1945	1945	1945	0
108	20230824	173800	122756339	1945	1945	1945	1945	0
109	20230824	173700	122756339	1945	1945	1945	1945	0
110	20230824	173600	122756339	1945	1945	1945	1945	0
111	20230824	173500	122756339	1945	1945	1945	1945	0
112	20230824	173400	122756339	1945	1945	1945	1945	0
113	20230824	173300	122756339	1945	1945	1945	1945	0
114	20230824	173200	122756339	1945	1945	1945	1945	0
115	20230824	173100	122756339	1945	1945	1945	1945	0
116	20230824	173000	122756339	1945	1945	1945	1945	0
117	20230824	172900	122756339	1945	1945	1945	1945	0
118	20230824	172800	122756339	1945	1945	1945	1945	0
119	20230824	172700	122756339	1945	1945	1945	1945	0
120	20230824	172600	122756339	1945	1945	1945	1945	0
121	20230824	172500	122756339	1945	1945	1945	1945	0
122	20230824	172400	122756339	1945	1945	1945	1945	2225
123	20230824	172300	122756339	1945	1945	1945	1945	0
124	20230824	172200	122756339	1945	1945	1945	1945	0
125	20230824	172100	122756339	1945	1945	1945	1945	0
126	20230824	172000	122756339	1945	1945	1945	1945	0
127	20230824	171900	122756339	1945	1945	1945	1945	0
128	20230824	171800	122756339	1945	1945	1945	1945	0
129	20230824	171700	122756339	1945	1945	1945	1945	0
130	20230824	171600	122756339	1945	1945	1945	1945	0
131	20230824	171500	122756339	1945	1945	1945	1945	0
132	20230824	171400	122756339	1945	1945	1945	1945	0
133	20230824	171300	122756339	1945	1945	1945	1945	0
134	20230824	171200	122756339	1945	1945	1945	1945	0
135	20230824	171100	122756339	1945	1945	1945	1945	0
136	20230824	171000	122756339	1945	1945	1945	1945	0
137	20230824	170900	122756339	1945	1945	1945	1945	0
138	20230824	170800	122756339	1945	1945	1945	1945	0
139	20230824	170700	122756339	1945	1945	1945	1945	0
140	20230824	170600	122756339	1945	1945	1945	1945	0
141	20230824	170500	122756339	1945	1945	1945	1945	0
142	20230824	170400	122756339	1945	1945	1945	1945	0
143	20230824	170300	122756339	1945	1945	1945	1945	0
144	20230824	170200	122756339	1945	1945	1945	1945	0
145	20230824	170100	122756339	1945	1945	1945	1945	0
146	20230824	170000	122756339	1945	1945	1945	1945	0
147	20230824	165900	122756339	1945	1945	1945	1945	0
148	20230824	165800	122756339	1945	1945	1945	1945	0
149	20230824	165700	122756339	1945	1945	1945	1945	0
150	20230824	165600	122756339	1945	1945	1945	1945	0
151	20230824	165500	122756339	1945	1945	1945	1945	0
152	20230824	165400	122756339	1945	1945	1945	1945	2225
153	20230824	165300	122756339	1945	1945	1945	1945	0
154	20230824	165200	122756339	1945	1945	1945	1945	0
155	20230824	165100	122756339	1945	1945	1945	1945	0
156	20230824	165000	122756339	1945	1945	1945	1945	0
157	20230824	164900	122756339	1945	1945	1945	1945	0
158	20230824	164800	122756339	1945	1945	1945	1945	0
159	20230824	164700	122756339	1945	1945	1945	1945	0
160	20230824	164600	122756339	1945	1945	1945	1945	0
161	20230824	164500	122756339	1945	1945	1945	1945	0
162	20230824	164400	122756339	1945	1945	1945	1945	0
163	20230824	164300	122756339	1945	1945	1945	1945	0
164	20230824	164200	122756339	1945	1945	1945	1945	0
165	20230824	164100	122756339	1945	1945	1945	1945	0
166	20230824	164000	122756339	1945	1945	1945	1945	0
167	20230824	163900	122756339	1945	1945	1945	1945	0
168	20230824	163800	122756339	1945	1945	1945	1945	0
169	20230824	163700	122756339	1945	1945	1945	1945	0
170	20230824	163600	122756339	1945	1945	1945	1945	0
171	20230824	163500	122756339	1945	1945	1945	1945	0
172	20230824	163400	122756339	1945	1945	1945	1945	0
173	20230824	163300	122756339	1945	1945	1945	1945	0
174	20230824	163200	122756339	1945	1945	1945	1945	0
175	20230824	163100	122756339	1945	1945	1945	1945	0
176	20230824	163000	122756339	1945	1945	1945	1945	0
177	20230824	162900	122756339	1945	1945	1945	1945	0
178	20230824	162800	122756339	1945	1945	1945	1945	0
179	20230824	162700	122756339	1945	1945	1945	1945	0
180	20230824	162600	122756339	1945	1945	1945	1945	0
181	20230824	162500	122756339	1945	1945	1945	1945	0
182	20230824	162400	122756339	1945	1945	1945	1945	2225
183	20230824	162300	122756339	1945	1945	1945	1945	0
184	20230824	162200	122756339	1945	1945	1945	1945	0
185	20230824	162100	122756339	1945	1945	1945	1945	0
186	20230824	162000	122756339	1945	1945	1945	1945	0
187	20230824	161900	122756339	1945	1945	1945	1945	0
188	20230824	161800	122756339	1945	1945	1945	1945	0
189	20230824	161700	122756339	1945	1945	1945	1945	0
190	20230824	161600	122756339	1945	1945	1945	1945	0
191	20230824	161500	122756339	1945	1945	1945	1945	0
192	20230824	161400	122756339	1945	1945	1945	1945	0
193	20230824	161300	122756339	1945	1945	1945	1945	0
194	20230824	161200	122756339	1945	1945	1945	1945	0
195	20230824	161100	122756339	1945	1945	1945	1945	0
196	20230824	161000	122756339	1945	1945	1945	1945	0
197	20230824	160900	122756339	1945	1945	1945	1945	0
198	20230824	160800	122756339	1945	1945	1945	1945	0
199	20230824	160700	122756339	1945	1945	1945	1945	0
200	20230824	160600	122756339	1945	1945	1945	1945	0
201	20230824	160500	122756339	1945	1945	1945	1945	0
202	20230824	160400	122756339	1945	1945	1945	1945	0
203	20230824	160300	122756339	1945	1945	1945	1945	0
204	20230824	160200	122756339	1945	1945	1945	1945	0
205	20230824	160100	122756339	1945	1945	1945	1945	0
206	20230824	160000	122756339	1945	1945	1945	1945	0
207	20230824	155900	122756339	1945	1945	1945	1945	0
208	20230824	155800	122756339	1945	1945	1945	1945	0
209	20230824	155700	122756339	1945	1945	1945	1945	0
210	20230824	155600	122756339	1945	1945	1945	1945	0
211	20230824	155500	122756339	1945	1945	1945	1945	0
212	20230824	155400	122756339	1945	1945	1945	1945	2225
213	20230824	155300	122756339	1945	1945	1945	1945	0
214	20230824	155200	122756339	1945	1945	1945	1945	0
215	20230824	155100	122756339	1945	1945	1945	1945	0
216	20230824	155000	122756339	1945	1945	1945	1945	0
217	20230824	154900	122756339	1945	1945	1945	1945	0
218	20230824	154800	122756339	1945	1945	1945	1945	0
219	20230824	154700	122756339	1945	1945	1945	1945	0
220	20230824	154600	122756339	1945	1945	1945	1945	0
221	20230824	154500	122756339	1945	1945	1945	1945	0
222	20230824	154400	122756339	1945	1945	1945	1945	0
223	20230824	154300	122756339	1945	1945	1945	1945	0
224	20230824	154200	122756339	1945	1945	1945	1945	0
225	20230824	154100	122756339	1945	1945	1945	1945	0
226	20230824	154000	122756339	1945	1945	1945	1945	0
227	20230824	153900	122756339	1945	1945	1945	1945	0
228	20230824	153800	122756339	1945	1945	1945	1945	0
229	20230824	153700	122756339	1945	1945	1945	1945	0
230	20230824	153600	122756339	1945	1945	1945	1945	0
231	20230824	153500	122756339	1945	1945	1945	1945	0
232	20230824	153400	122756339	1945	1945	1945	1945	0
233	20230824	153300	122756339	1945	1945	1945	1945	0
234	20230824	153200	122756339	1945	1945	1945	1945	0
235	20230824	153100	122756339	1945	1945	1945	1945	0
236	20230824	153000	122756339	1945	1945	1945	1945	2225
237	20230824	152900	118428714	1942	1942	1942	1942	0
238	20230824	152800	118428714	1942	1942	1942	1942	0
239	20230824	152700	118428714	1942	1942	1942	1942	0
240	20230824	152600	118428714	1942	1942	1942	1942	0
241	20230824	152500	118428714	1942	1942	1942	1942	0
242	20230824	152400	118428714	1942	1942	1942	1942	0
243	20230824	152300	118428714	1942	1942	1942	1942	0
244	20230824	152200	118428714	1942	1942	1942	1942	0
245	20230824	152100	118428714	1942	1942	1942	1942	0
246	20230824	152000	118428714	1942	1942	1942	1942	0
247	20230824	151900	118428714	1942	1942	1942	1942	80
248	20230824	151800	118273354	1942	1940	1942	1940	9
249	20230824	151700	118255890	1942	1942	1942	1942	13
250	20230824	151600	118230644	1942	1942	1942	1942	87
251	20230824	151500	118061690	1942	1942	1942	1942	22
252	20230824	151400	118018966	1942	1943	1943	1942	982
253	20230824	151300	116111920	1944	1944	1944	1944	128
254	20230824	151200	115863088	1944	1945	1945	1944	52
255	20230824	151100	115761999	1945	1945	1945	1945	3
256	20230824	151000	115756164	1942	1943	1943	1942	1044
257	20230824	150900	113728715	1944	1945	1945	1944	1004
258	20230824	150800	111775937	1942	1945	1945	1942	5009
259	20230824	150700	102045464	1945	1945	1945	1944	48
260	20230824	150600	101952145	1945	1945	1945	1945	1003
261	20230824	150500	100001310	1946	1946	1946	1946	580
262	20230824	150400	98872630	1947	1947	1947	1947	0
263	20230824	150300	98872630	1947	1947	1947	1947	201
264	20230824	150200	98481283	1948	1948	1948	1948	0
265	20230824	150100	98481283	1948	1948	1948	1948	0
266	20230824	150000	98481283	1948	1948	1948	1948	0
267	20230824	145900	98481283	1948	1946	1948	1946	30
268	20230824	145800	98422897	1948	1947	1948	1947	203
269	20230824	145700	98027653	1948	1948	1948	1948	0
270	20230824	145600	98027653	1948	1948	1948	1948	40
271	20230824	145500	97949733	1948	1948	1948	1948	0
272	20230824	145400	97949733	1948	1948	1948	1948	0
273	20230824	145300	97949733	1948	1948	1948	1948	0
274	20230824	145200	97949733	1948	1948	1948	1948	0
275	20230824	145100	97949733	1948	1948	1948	1948	50
276	20230824	145000	97852333	1948	1948	1948	1948	0
277	20230824	144900	97852333	1948	1948	1948	1948	57
278	20230824	144800	97741297	1947	1947	1947	1947	415
279	20230824	144700	96933292	1948	1948	1948	1948	2
280	20230824	144600	96929396	1947	1946	1947	1946	1588
281	20230824	144500	93838560	1947	1947	1947	1947	0
282	20230824	144400	93838560	1947	1947	1947	1947	0
283	20230824	144300	93838560	1947	1947	1947	1947	1
284	20230824	144200	93836613	1947	1947	1947	1947	2
285	20230824	144100	93832719	1947	1947	1947	1947	0
286	20230824	144000	93832719	1947	1947	1947	1947	60
287	20230824	143900	93715899	1947	1947	1947	1947	146
288	20230824	143800	93431637	1947	1947	1947	1947	0
289	20230824	143700	93431637	1947	1947	1947	1947	3
290	20230824	143600	93425796	1948	1948	1948	1948	0
291	20230824	143500	93425796	1948	1948	1948	1948	0
292	20230824	143400	93425796	1948	1948	1948	1948	0
293	20230824	143300	93425796	1948	1948	1948	1948	0
294	20230824	143200	93425796	1948	1947	1948	1947	110
295	20230824	143100	93211606	1948	1948	1948	1948	0
296	20230824	143000	93211606	1948	1947	1948	1947	5002
297	20230824	142900	83468020	1947	1947	1947	1947	0
298	20230824	142800	83468020	1947	1947	1947	1947	7
299	20230824	142700	83454391	1947	1947	1947	1947	0
300	20230824	142600	83454391	1947	1947	1947	1947	0
301	20230824	142500	83454391	1947	1940	1947	1940	30
302	20230824	142400	83396177	1947	1947	1947	1947	0
303	20230824	142300	83396177	1947	1947	1947	1947	0
304	20230824	142200	83396177	1947	1947	1947	1947	0
305	20230824	142100	83396177	1947	1947	1947	1947	0
306	20230824	142000	83396177	1947	1947	1947	1947	0
307	20230824	141900	83396177	1947	1947	1947	1947	0
308	20230824	141800	83396177	1947	1947	1947	1947	0
309	20230824	141700	83396177	1947	1946	1947	1946	500
310	20230824	141600	82422678	1947	1947	1947	1947	28
311	20230824	141500	82368162	1948	1948	1948	1948	0
312	20230824	141400	82368162	1948	1948	1948	1948	0
313	20230824	141300	82368162	1948	1948	1948	1948	1
314	20230824	141200	82366214	1947	1944	1947	1944	77
315	20230824	141100	82216364	1940	1940	1940	1940	1
316	20230824	141000	82214424	1944	1944	1944	1944	0
317	20230824	140900	82214424	1944	1944	1944	1944	0
318	20230824	140800	82214424	1944	1944	1944	1944	0
319	20230824	140700	82214424	1944	1940	1944	1940	71
320	20230824	140600	82076680	1944	1944	1944	1944	417
321	20230824	140500	81266032	1947	1944	1947	1944	1109
322	20230824	140400	79110123	1947	1947	1947	1944	36
323	20230824	140300	79040120	1948	1947	1948	1947	14
324	20230824	140200	79012860	1944	1948	1948	1944	334
325	20230824	140100	78362593	1948	1948	1948	1948	0
326	20230824	140000	78362593	1948	1948	1948	1948	0
327	20230824	135900	78362593	1948	1948	1948	1948	0
328	20230824	135800	78362593	1948	1948	1948	1948	0
329	20230824	135700	78362593	1948	1948	1948	1948	0
330	20230824	135600	78362593	1948	1948	1948	1948	0
331	20230824	135500	78362593	1948	1948	1948	1948	0
332	20230824	135400	78362593	1948	1948	1948	1948	0
333	20230824	135300	78362593	1948	1948	1948	1948	0
334	20230824	135200	78362593	1948	1948	1948	1948	0
335	20230824	135100	78362593	1948	1948	1948	1948	0
336	20230824	135000	78362593	1948	1948	1948	1948	0
337	20230824	134900	78362593	1948	1948	1948	1948	0
338	20230824	134800	78362593	1948	1947	1948	1944	13
339	20230824	134700	78337292	1944	1945	1945	1944	210
340	20230824	134600	77928953	1948	1948	1948	1948	0
341	20230824	134500	77928953	1948	1948	1948	1948	0
342	20230824	134400	77928953	1948	1948	1948	1948	0
343	20230824	134300	77928953	1948	1948	1948	1948	0
344	20230824	134200	77928953	1948	1948	1948	1948	0
345	20230824	134100	77928953	1948	1948	1948	1948	0
346	20230824	134000	77928953	1948	1948	1948	1948	0
347	20230824	133900	77928953	1948	1945	1948	1945	422
348	20230824	133800	77108158	1949	1949	1949	1949	0
349	20230824	133700	77108158	1949	1949	1949	1949	0
350	20230824	133600	77108158	1949	1949	1949	1949	10
351	20230824	133500	77088668	1949	1949	1949	1949	0
352	20230824	133400	77088668	1949	1949	1949	1949	0
353	20230824	133300	77088668	1949	1949	1949	1949	2
354	20230824	133200	77084770	1945	1945	1945	1945	1
355	20230824	133100	77082825	1949	1949	1949	1949	0
356	20230824	133000	77082825	1949	1949	1949	1949	0
357	20230824	132900	77082825	1949	1949	1949	1949	0
358	20230824	132800	77082825	1949	1949	1949	1949	0
359	20230824	132700	77082825	1949	1949	1949	1949	0
360	20230824	132600	77082825	1949	1949	1949	1949	30
361	20230824	132500	77024355	1949	1949	1949	1949	0
362	20230824	132400	77024355	1949	1949	1949	1949	0
363	20230824	132300	77024355	1949	1945	1949	1945	682
364	20230824	132200	75697855	1950	1950	1950	1950	0
365	20230824	132100	75697855	1950	1950	1950	1950	0
366	20230824	132000	75697855	1950	1950	1950	1950	0
367	20230824	131900	75697855	1950	1945	1950	1945	103
368	20230824	131800	75497505	1950	1950	1950	1950	0
369	20230824	131700	75497505	1950	1950	1950	1950	0
370	20230824	131600	75497505	1950	1950	1950	1950	0
371	20230824	131500	75497505	1950	1950	1950	1950	0
372	20230824	131400	75497505	1950	1950	1950	1950	0
373	20230824	131300	75497505	1950	1950	1950	1950	0
374	20230824	131200	75497505	1950	1950	1950	1950	0
375	20230824	131100	75497505	1950	1950	1950	1950	30
376	20230824	131000	75439005	1950	1950	1950	1950	0
377	20230824	130900	75439005	1950	1950	1950	1950	0
378	20230824	130800	75439005	1950	1950	1950	1950	0
379	20230824	130700	75439005	1950	1950	1950	1950	0
380	20230824	130600	75439005	1950	1950	1950	1950	100
381	20230824	130500	75244005	1950	1950	1950	1950	0
382	20230824	130400	75244005	1950	1949	1950	1949	2000
383	20230824	130300	71344215	1950	1950	1950	1950	0
384	20230824	130200	71344215	1950	1950	1950	1950	110
385	20230824	130100	71129715	1950	1950	1950	1950	1
386	20230824	130000	71127765	1950	1949	1950	1940	1007
387	20230824	125900	69165135	1949	1949	1949	1949	0
388	20230824	125800	69165135	1949	1949	1949	1949	0
389	20230824	125700	69165135	1949	1949	1949	1949	0
390	20230824	125600	69165135	1949	1949	1949	1949	0
391	20230824	125500	69165135	1949	1949	1949	1949	0
392	20230824	125400	69165135	1949	1949	1949	1949	0
393	20230824	125300	69165135	1949	1949	1949	1949	12
394	20230824	125200	69141747	1950	1950	1950	1950	0
395	20230824	125100	69141747	1950	1940	1950	1940	502
396	20230824	125000	68167847	1950	1949	1950	1949	1006
397	20230824	124900	66207147	1949	1949	1949	1949	0
398	20230824	124800	66207147	1949	1949	1949	1949	0
399	20230824	124700	66207147	1949	1949	1949	1949	0
400	20230824	124600	66207147	1949	1941	1949	1941	342
401	20230824	124500	65543301	1949	1949	1949	1949	2
402	20230824	124400	65539403	1949	1948	1949	1948	1002
403	20230824	124300	63587505	1948	1948	1948	1948	0
404	20230824	124200	63587505	1948	1948	1948	1948	0
405	20230824	124100	63587505	1948	1948	1948	1948	0
406	20230824	124000	63587505	1948	1948	1948	1948	0
407	20230824	123900	63587505	1948	1948	1948	1948	0
408	20230824	123800	63587505	1948	1948	1948	1948	3
409	20230824	123700	63581661	1948	1948	1948	1948	0
410	20230824	123600	63581661	1948	1947	1948	1947	2
411	20230824	123500	63577766	1947	1947	1947	1947	1
412	20230824	123400	63575819	1948	1946	1948	1946	37
413	20230824	123300	63503748	1948	1948	1948	1948	0
414	20230824	123200	63503748	1948	1948	1948	1948	0
415	20230824	123100	63503748	1948	1948	1948	1948	0
416	20230824	123000	63503748	1948	1937	1948	1937	44
417	20230824	122900	63418509	1950	1950	1950	1950	0
418	20230824	122800	63418509	1950	1950	1950	1950	0
419	20230824	122700	63418509	1950	1950	1950	1950	0
420	20230824	122600	63418509	1950	1950	1950	1950	0
421	20230824	122500	63418509	1950	1950	1950	1950	0
422	20230824	122400	63418509	1950	1950	1950	1950	6
423	20230824	122300	63406809	1950	1950	1950	1950	0
424	20230824	122200	63406809	1950	1950	1950	1950	0
425	20230824	122100	63406809	1950	1950	1950	1950	0
426	20230824	122000	63406809	1950	1950	1950	1950	0
427	20230824	121900	63406809	1950	1950	1950	1950	13
428	20230824	121800	63381459	1950	1948	1950	1948	50
429	20230824	121700	63283999	1949	1949	1949	1949	118
430	20230824	121600	63054017	1949	1949	1949	1949	0
431	20230824	121500	63054017	1949	1949	1949	1949	0
432	20230824	121400	63054017	1949	1947	1949	1947	5
433	20230824	121300	63044278	1947	1947	1947	1947	2
434	20230824	121200	63040384	1945	1939	1947	1936	250
435	20230824	121100	62556105	1950	1950	1950	1950	0
436	20230824	121000	62556105	1950	1950	1950	1950	0
437	20230824	120900	62556105	1950	1950	1950	1950	0
438	20230824	120800	62556105	1950	1950	1950	1950	0
439	20230824	120700	62556105	1950	1950	1950	1950	0
440	20230824	120600	62556105	1950	1950	1950	1950	3
441	20230824	120500	62550255	1940	1949	1949	1940	653
442	20230824	120400	61282977	1941	1946	1946	1941	70
443	20230824	120300	61147072	1954	1949	1954	1949	760
444	20230824	120200	59663964	1948	1948	1948	1948	0
445	20230824	120100	59663964	1948	1948	1948	1948	0
446	20230824	120000	59663964	1948	1948	1948	1948	11
447	20230824	115900	59642536	1949	1948	1949	1948	12
448	20230824	115800	59619159	1949	1948	1949	1948	13
449	20230824	115700	59593833	1949	1948	1949	1948	504
450	20230824	115600	58612009	1948	1948	1948	1948	150
451	20230824	115500	58319809	1948	1948	1948	1948	500
452	20230824	115400	57345809	1948	1948	1948	1948	5
453	20230824	115300	57336069	1947	1948	1948	1947	33
454	20230824	115200	57271786	1948	1948	1948	1948	0
455	20230824	115100	57271786	1948	1948	1948	1948	1002
456	20230824	115000	55319890	1949	1949	1949	1949	0
457	20230824	114900	55319890	1949	1949	1949	1949	0
458	20230824	114800	55319890	1949	1949	1949	1949	0
459	20230824	114700	55319890	1949	1949	1949	1949	100
460	20230824	114600	55124990	1949	1949	1949	1949	5
461	20230824	114500	55115245	1949	1949	1949	1949	0
462	20230824	114400	55115245	1949	1948	1949	1948	3
463	20230824	114300	55109399	1949	1948	1949	1941	5
464	20230824	114200	55099664	1949	1948	1949	1947	30
465	20230824	114100	55041197	1949	1949	1949	1948	42
466	20230824	114000	54959340	1949	1948	1949	1948	7
467	20230824	113900	54945699	1949	1948	1949	1948	5
468	20230824	113800	54935956	1949	1949	1949	1949	50
469	20230824	113700	54838506	1949	1948	1949	1948	3
470	20230824	113600	54832661	1949	1948	1949	1948	7
471	20230824	113500	54819023	1949	1949	1949	1949	0
472	20230824	113400	54819023	1949	1949	1949	1949	0
473	20230824	113300	54819023	1949	1948	1949	1948	100
474	20230824	113200	54624149	1949	1949	1949	1949	50
475	20230824	113100	54526699	1949	1949	1949	1948	81
476	20230824	113000	54368851	1949	1939	1949	1939	592
477	20230824	112900	53220862	1939	1939	1939	1939	0
478	20230824	112800	53220862	1939	1938	1939	1938	419
479	20230824	112700	52408441	1938	1938	1938	1938	0
480	20230824	112600	52408441	1938	1938	1938	1938	0
481	20230824	112500	52408441	1938	1938	1938	1933	122
482	20230824	112400	52172015	1938	1938	1938	1938	0
483	20230824	112300	52172015	1938	1938	1938	1938	0
484	20230824	112200	52172015	1938	1938	1938	1938	0
485	20230824	112100	52172015	1938	1938	1938	1938	0
486	20230824	112000	52172015	1938	1938	1938	1938	0
487	20230824	111900	52172015	1938	1938	1938	1938	0
488	20230824	111800	52172015	1938	1938	1938	1938	0
489	20230824	111700	52172015	1938	1938	1938	1938	266
490	20230824	111600	51656507	1938	1938	1938	1938	30
491	20230824	111500	51598367	1939	1939	1939	1939	0
492	20230824	111400	51598367	1939	1939	1939	1939	0
493	20230824	111300	51598367	1939	1939	1939	1939	1
494	20230824	111200	51596428	1939	1939	1939	1939	3
495	20230824	111100	51590611	1938	1938	1938	1938	0
496	20230824	111000	51590611	1938	1938	1938	1938	714
497	20230824	110900	50206879	1938	1938	1938	1938	0
498	20230824	110800	50206879	1938	1938	1938	1938	0
499	20230824	110700	50206879	1938	1938	1938	1938	10
500	20230824	110600	50187499	1939	1928	1939	1928	12
501	20230824	110500	50164341	1939	1939	1939	1939	2
502	20230824	110400	50160463	1939	1933	1939	1933	1931
503	20230824	110300	46427430	1933	1933	1933	1933	0
504	20230824	110200	46427430	1933	1933	1933	1933	0
505	20230824	110100	46427430	1933	1933	1933	1933	0
506	20230824	110000	46427430	1933	1933	1933	1933	0
507	20230824	105900	46427430	1933	1933	1933	1933	0
508	20230824	105800	46427430	1933	1933	1933	1933	0
509	20230824	105700	46427430	1933	1933	1933	1933	0
510	20230824	105600	46427430	1933	1933	1933	1933	0
511	20230824	105500	46427430	1933	1933	1933	1933	0
512	20230824	105400	46427430	1933	1933	1933	1933	22
513	20230824	105300	46384904	1933	1933	1933	1933	3
514	20230824	105200	46379105	1928	1928	1928	1928	100
515	20230824	105100	46186305	1933	1933	1933	1933	0
516	20230824	105000	46186305	1933	1933	1933	1933	0
517	20230824	104900	46186305	1933	1931	1933	1928	4610
518	20230824	104800	37279364	1931	1931	1931	1931	0
519	20230824	104700	37279364	1931	1931	1931	1931	0
520	20230824	104600	37279364	1931	1931	1931	1931	0
521	20230824	104500	37279364	1931	1931	1931	1931	0
522	20230824	104400	37279364	1931	1931	1931	1931	0
523	20230824	104300	37279364	1931	1931	1931	1931	0
524	20230824	104200	37279364	1931	1931	1931	1931	0
525	20230824	104100	37279364	1931	1931	1931	1931	0
526	20230824	104000	37279364	1931	1931	1931	1931	0
527	20230824	103900	37279364	1931	1928	1931	1926	300
528	20230824	103800	36701346	1930	1930	1930	1930	0
529	20230824	103700	36701346	1930	1929	1930	1928	202
530	20230824	103600	36311869	1931	1931	1931	1931	0
531	20230824	103500	36311869	1931	1929	1931	1929	8
532	20230824	103400	36296431	1931	1931	1931	1931	0
533	20230824	103300	36296431	1931	1931	1931	1931	0
534	20230824	103200	36296431	1931	1930	1931	1930	5
535	20230824	103100	36286779	1930	1930	1930	1930	1
536	20230824	103000	36284849	1928	1928	1928	1928	0
537	20230824	102900	36284849	1928	1928	1928	1928	2
538	20230824	102800	36280993	1930	1928	1930	1928	28
539	20230824	102700	36227007	1928	1928	1928	1928	51
540	20230824	102600	36128679	1928	1931	1931	1928	696
541	20230824	102500	34784778	1928	1928	1928	1928	1
542	20230824	102400	34782850	1928	1928	1928	1928	16
543	20230824	102300	34752002	1931	1929	1931	1929	26
544	20230824	102200	34701826	1932	1932	1932	1932	0
545	20230824	102100	34701826	1932	1932	1932	1932	0
546	20230824	102000	34701826	1932	1932	1932	1932	0
547	20230824	101900	34701826	1932	1932	1932	1932	0
548	20230824	101800	34701826	1932	1932	1932	1932	0
549	20230824	101700	34701826	1932	1932	1932	1932	0
550	20230824	101600	34701826	1932	1932	1932	1932	0
551	20230824	101500	34701826	1932	1932	1932	1932	0
552	20230824	101400	34701826	1932	1932	1932	1932	0
553	20230824	101300	34701826	1932	1932	1932	1932	0
554	20230824	101200	34701826	1932	1932	1932	1932	100
555	20230824	101100	34508626	1932	1932	1932	1932	10
556	20230824	101000	34489306	1933	1933	1933	1933	0
557	20230824	100900	34489306	1933	1933	1933	1933	0
558	20230824	100800	34489306	1933	1933	1933	1933	0
559	20230824	100700	34489306	1933	1933	1933	1933	0
560	20230824	100600	34489306	1933	1930	1933	1926	2129
561	20230824	100500	30385628	1933	1933	1933	1933	5
562	20230824	100400	30375963	1933	1933	1933	1933	0
563	20230824	100300	30375963	1933	1933	1933	1933	0
564	20230824	100200	30375963	1933	1933	1933	1933	1
565	20230824	100100	30374030	1932	1932	1932	1932	0
566	20230824	100000	30374030	1932	1932	1932	1932	0
567	20230824	095900	30374030	1932	1932	1932	1932	1
568	20230824	095800	30372098	1933	1933	1933	1933	0
569	20230824	095700	30372098	1933	1932	1933	1926	1990
570	20230824	095600	26538224	1933	1933	1933	1933	0
571	20230824	095500	26538224	1933	1932	1933	1925	3027
572	20230824	095400	20702414	1933	1933	1933	1933	54
573	20230824	095300	20598032	1933	1932	1933	1932	29
574	20230824	095200	20541999	1935	1935	1935	1935	0
575	20230824	095100	20541999	1935	1935	1935	1935	0
576	20230824	095000	20541999	1935	1935	1935	1935	0
577	20230824	094900	20541999	1935	1935	1935	1935	0
578	20230824	094800	20541999	1935	1935	1935	1935	2
579	20230824	094700	20538129	1929	1929	1929	1929	500
580	20230824	094600	19573629	1936	1936	1936	1936	0
581	20230824	094500	19573629	1936	1931	1936	1928	956
582	20230824	094400	17729071	1937	1937	1937	1937	0
583	20230824	094300	17729071	1937	1937	1937	1937	2
584	20230824	094200	17725197	1937	1937	1937	1937	0
585	20230824	094100	17725197	1937	1937	1937	1937	0
586	20230824	094000	17725197	1937	1937	1937	1937	0
587	20230824	093900	17725197	1937	1937	1937	1937	0
588	20230824	093800	17725197	1937	1937	1937	1937	1
589	20230824	093700	17723260	1937	1937	1937	1937	10
590	20230824	093600	17703890	1937	1936	1937	1936	5
591	20230824	093500	17694209	1929	1936	1936	1929	52
592	20230824	093400	17593894	1937	1937	1937	1937	0
593	20230824	093300	17593894	1937	1937	1937	1937	3
594	20230824	093200	17588083	1939	1939	1939	1939	0
595	20230824	093100	17588083	1939	1939	1939	1939	4
596	20230824	093000	17580327	1940	1940	1940	1940	5
597	20230824	092900	17570627	1943	1943	1943	1943	0
598	20230824	092800	17570627	1943	1943	1943	1943	0
599	20230824	092700	17570627	1943	1931	1943	1928	502
600	20230824	092600	16602021	1927	1927	1927	1927	1
601	20230824	092500	16600094	1946	1933	1946	1926	819
602	20230824	092400	15019702	1952	1951	1952	1951	2
603	20230824	092300	15015799	1932	1951	1955	1932	1253
604	20230824	092200	12569450	1954	1952	1954	1952	200
605	20230824	092100	12178760	1954	1954	1954	1953	203
606	20230824	092000	11782100	1954	1954	1954	1954	0
607	20230824	091900	11782100	1954	1950	1954	1950	8
608	20230824	091800	11766481	1946	1946	1946	1946	0
609	20230824	091700	11766481	1946	1946	1946	1946	0
610	20230824	091600	11766481	1946	1945	1946	1932	7
611	20230824	091500	11752898	1945	1949	1949	1945	393
612	20230824	091400	10987619	1956	1956	1956	1956	0
613	20230824	091300	10987619	1956	1956	1956	1956	5
614	20230824	091200	10977839	1957	1957	1957	1957	0
615	20230824	091100	10977839	1957	1957	1957	1957	6
616	20230824	091000	10966097	1958	1958	1958	1958	19
617	20230824	090900	10928895	1958	1958	1958	1958	66
618	20230824	090800	10799667	1959	1959	1959	1959	0
619	20230824	090700	10799667	1959	1949	1959	1949	162
620	20230824	090600	10483851	1949	1948	1949	1948	1338
621	20230824	090500	7877414	1948	1948	1948	1945	2350
622	20230824	090400	3300568	1949	1948	1950	1948	316
623	20230824	090300	2684708	1949	1944	1949	1944	568
624	20230824	090200	1579918	1945	1945	1945	1945	10
625	20230824	090100	1560468	1945	1945	1945	1945	4
626	20230824	090000	1552688	1944	1924	1944	1924	807