KissMeData/362990/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	211900	128386947	1933	1933	1933	1933	586
3	20240808	211800	128386947	1933	1933	1933	1933	0
4	20240808	211700	128386947	1933	1933	1933	1933	0
5	20240808	211600	128386947	1933	1933	1933	1933	0
6	20240808	211500	128386947	1933	1933	1933	1933	0
7	20240808	211400	128386947	1933	1933	1933	1933	0
8	20240808	211300	128386947	1933	1933	1933	1933	0
9	20240808	211200	128386947	1933	1933	1933	1933	0
10	20240808	211100	128386947	1933	1933	1933	1933	0
11	20240808	211000	128386947	1933	1933	1933	1933	0
12	20240808	210900	128386947	1933	1933	1933	1933	0
13	20240808	210800	128386947	1933	1933	1933	1933	0
14	20240808	210700	128386947	1933	1933	1933	1933	0
15	20240808	210600	128386947	1933	1933	1933	1933	0
16	20240808	210500	128386947	1933	1933	1933	1933	0
17	20240808	210400	128386947	1933	1933	1933	1933	0
18	20240808	210300	128386947	1933	1933	1933	1933	0
19	20240808	210200	128386947	1933	1933	1933	1933	0
20	20240808	210100	128386947	1933	1933	1933	1933	0
21	20240808	210000	128386947	1933	1933	1933	1933	0
22	20240808	205900	128386947	1933	1933	1933	1933	0
23	20240808	205800	128386947	1933	1933	1933	1933	0
24	20240808	205700	128386947	1933	1933	1933	1933	0
25	20240808	205600	128386947	1933	1933	1933	1933	0
26	20240808	205500	128386947	1933	1933	1933	1933	0
27	20240808	205400	128386947	1933	1933	1933	1933	0
28	20240808	205300	128386947	1933	1933	1933	1933	0
29	20240808	205200	128386947	1933	1933	1933	1933	0
30	20240808	205100	128386947	1933	1933	1933	1933	0
31	20240808	205000	128386947	1933	1933	1933	1933	0
32	20240808	204900	128386947	1933	1933	1933	1933	586
33	20240808	204800	128386947	1933	1933	1933	1933	0
34	20240808	204700	128386947	1933	1933	1933	1933	0
35	20240808	204600	128386947	1933	1933	1933	1933	0
36	20240808	204500	128386947	1933	1933	1933	1933	0
37	20240808	204400	128386947	1933	1933	1933	1933	0
38	20240808	204300	128386947	1933	1933	1933	1933	0
39	20240808	204200	128386947	1933	1933	1933	1933	0
40	20240808	204100	128386947	1933	1933	1933	1933	0
41	20240808	204000	128386947	1933	1933	1933	1933	0
42	20240808	203900	128386947	1933	1933	1933	1933	0
43	20240808	203800	128386947	1933	1933	1933	1933	0
44	20240808	203700	128386947	1933	1933	1933	1933	0
45	20240808	203600	128386947	1933	1933	1933	1933	0
46	20240808	203500	128386947	1933	1933	1933	1933	0
47	20240808	203400	128386947	1933	1933	1933	1933	0
48	20240808	203300	128386947	1933	1933	1933	1933	0
49	20240808	203200	128386947	1933	1933	1933	1933	0
50	20240808	203100	128386947	1933	1933	1933	1933	0
51	20240808	203000	128386947	1933	1933	1933	1933	0
52	20240808	202900	128386947	1933	1933	1933	1933	0
53	20240808	202800	128386947	1933	1933	1933	1933	0
54	20240808	202700	128386947	1933	1933	1933	1933	0
55	20240808	202600	128386947	1933	1933	1933	1933	0
56	20240808	202500	128386947	1933	1933	1933	1933	0
57	20240808	202400	128386947	1933	1933	1933	1933	0
58	20240808	202300	128386947	1933	1933	1933	1933	0
59	20240808	202200	128386947	1933	1933	1933	1933	0
60	20240808	202100	128386947	1933	1933	1933	1933	0
61	20240808	202000	128386947	1933	1933	1933	1933	0
62	20240808	201900	128386947	1933	1933	1933	1933	586
63	20240808	201800	128386947	1933	1933	1933	1933	0
64	20240808	201700	128386947	1933	1933	1933	1933	0
65	20240808	201600	128386947	1933	1933	1933	1933	0
66	20240808	201500	128386947	1933	1933	1933	1933	0
67	20240808	201400	128386947	1933	1933	1933	1933	0
68	20240808	201300	128386947	1933	1933	1933	1933	0
69	20240808	201200	128386947	1933	1933	1933	1933	0
70	20240808	201100	128386947	1933	1933	1933	1933	0
71	20240808	201000	128386947	1933	1933	1933	1933	0
72	20240808	200900	128386947	1933	1933	1933	1933	0
73	20240808	200800	128386947	1933	1933	1933	1933	0
74	20240808	200700	128386947	1933	1933	1933	1933	0
75	20240808	200600	128386947	1933	1933	1933	1933	0
76	20240808	200500	128386947	1933	1933	1933	1933	0
77	20240808	200400	128386947	1933	1933	1933	1933	0
78	20240808	200300	128386947	1933	1933	1933	1933	0
79	20240808	200200	128386947	1933	1933	1933	1933	0
80	20240808	200100	128386947	1933	1933	1933	1933	0
81	20240808	200000	128386947	1933	1933	1933	1933	0
82	20240808	195900	128386947	1933	1933	1933	1933	0
83	20240808	195800	128386947	1933	1933	1933	1933	0
84	20240808	195700	128386947	1933	1933	1933	1933	0
85	20240808	195600	128386947	1933	1933	1933	1933	0
86	20240808	195500	128386947	1933	1933	1933	1933	0
87	20240808	195400	128386947	1933	1933	1933	1933	0
88	20240808	195300	128386947	1933	1933	1933	1933	0
89	20240808	195200	128386947	1933	1933	1933	1933	0
90	20240808	195100	128386947	1933	1933	1933	1933	0
91	20240808	195000	128386947	1933	1933	1933	1933	0
92	20240808	194900	128386947	1933	1933	1933	1933	586
93	20240808	194800	128386947	1933	1933	1933	1933	0
94	20240808	194700	128386947	1933	1933	1933	1933	0
95	20240808	194600	128386947	1933	1933	1933	1933	0
96	20240808	194500	128386947	1933	1933	1933	1933	0
97	20240808	194400	128386947	1933	1933	1933	1933	0
98	20240808	194300	128386947	1933	1933	1933	1933	0
99	20240808	194200	128386947	1933	1933	1933	1933	0
100	20240808	194100	128386947	1933	1933	1933	1933	0
101	20240808	194000	128386947	1933	1933	1933	1933	0
102	20240808	193900	128386947	1933	1933	1933	1933	0
103	20240808	193800	128386947	1933	1933	1933	1933	0
104	20240808	193700	128386947	1933	1933	1933	1933	0
105	20240808	193600	128386947	1933	1933	1933	1933	0
106	20240808	193500	128386947	1933	1933	1933	1933	0
107	20240808	193400	128386947	1933	1933	1933	1933	0
108	20240808	193300	128386947	1933	1933	1933	1933	0
109	20240808	193200	128386947	1933	1933	1933	1933	0
110	20240808	193100	128386947	1933	1933	1933	1933	0
111	20240808	193000	128386947	1933	1933	1933	1933	0
112	20240808	192900	128386947	1933	1933	1933	1933	0
113	20240808	192800	128386947	1933	1933	1933	1933	0
114	20240808	192700	128386947	1933	1933	1933	1933	0
115	20240808	192600	128386947	1933	1933	1933	1933	0
116	20240808	192500	128386947	1933	1933	1933	1933	0
117	20240808	192400	128386947	1933	1933	1933	1933	0
118	20240808	192300	128386947	1933	1933	1933	1933	0
119	20240808	192200	128386947	1933	1933	1933	1933	0
120	20240808	192100	128386947	1933	1933	1933	1933	0
121	20240808	192000	128386947	1933	1933	1933	1933	0
122	20240808	191900	128386947	1933	1933	1933	1933	586
123	20240808	191800	128386947	1933	1933	1933	1933	0
124	20240808	191700	128386947	1933	1933	1933	1933	0
125	20240808	191600	128386947	1933	1933	1933	1933	0
126	20240808	191500	128386947	1933	1933	1933	1933	0
127	20240808	191400	128386947	1933	1933	1933	1933	0
128	20240808	191300	128386947	1933	1933	1933	1933	0
129	20240808	191200	128386947	1933	1933	1933	1933	0
130	20240808	191100	128386947	1933	1933	1933	1933	0
131	20240808	191000	128386947	1933	1933	1933	1933	0
132	20240808	190900	128386947	1933	1933	1933	1933	0
133	20240808	190800	128386947	1933	1933	1933	1933	0
134	20240808	190700	128386947	1933	1933	1933	1933	0
135	20240808	190600	128386947	1933	1933	1933	1933	0
136	20240808	190500	128386947	1933	1933	1933	1933	0
137	20240808	190400	128386947	1933	1933	1933	1933	0
138	20240808	190300	128386947	1933	1933	1933	1933	0
139	20240808	190200	128386947	1933	1933	1933	1933	0
140	20240808	190100	128386947	1933	1933	1933	1933	0
141	20240808	190000	128386947	1933	1933	1933	1933	0
142	20240808	185900	128386947	1933	1933	1933	1933	0
143	20240808	185800	128386947	1933	1933	1933	1933	0
144	20240808	185700	128386947	1933	1933	1933	1933	0
145	20240808	185600	128386947	1933	1933	1933	1933	0
146	20240808	185500	128386947	1933	1933	1933	1933	0
147	20240808	185400	128386947	1933	1933	1933	1933	0
148	20240808	185300	128386947	1933	1933	1933	1933	0
149	20240808	185200	128386947	1933	1933	1933	1933	0
150	20240808	185100	128386947	1933	1933	1933	1933	0
151	20240808	185000	128386947	1933	1933	1933	1933	0
152	20240808	184900	128386947	1933	1933	1933	1933	586
153	20240808	184800	128386947	1933	1933	1933	1933	0
154	20240808	184700	128386947	1933	1933	1933	1933	0
155	20240808	184600	128386947	1933	1933	1933	1933	0
156	20240808	184500	128386947	1933	1933	1933	1933	0
157	20240808	184400	128386947	1933	1933	1933	1933	0
158	20240808	184300	128386947	1933	1933	1933	1933	0
159	20240808	184200	128386947	1933	1933	1933	1933	0
160	20240808	184100	128386947	1933	1933	1933	1933	0
161	20240808	184000	128386947	1933	1933	1933	1933	0
162	20240808	183900	128386947	1933	1933	1933	1933	0
163	20240808	183800	128386947	1933	1933	1933	1933	0
164	20240808	183700	128386947	1933	1933	1933	1933	0
165	20240808	183600	128386947	1933	1933	1933	1933	0
166	20240808	183500	128386947	1933	1933	1933	1933	0
167	20240808	183400	128386947	1933	1933	1933	1933	0
168	20240808	183300	128386947	1933	1933	1933	1933	0
169	20240808	183200	128386947	1933	1933	1933	1933	0
170	20240808	183100	128386947	1933	1933	1933	1933	0
171	20240808	183000	128386947	1933	1933	1933	1933	0
172	20240808	182900	128386947	1933	1933	1933	1933	0
173	20240808	182800	128386947	1933	1933	1933	1933	0
174	20240808	182700	128386947	1933	1933	1933	1933	0
175	20240808	182600	128386947	1933	1933	1933	1933	0
176	20240808	182500	128386947	1933	1933	1933	1933	0
177	20240808	182400	128386947	1933	1933	1933	1933	0
178	20240808	182300	128386947	1933	1933	1933	1933	0
179	20240808	182200	128386947	1933	1933	1933	1933	0
180	20240808	182100	128386947	1933	1933	1933	1933	0
181	20240808	182000	128386947	1933	1933	1933	1933	0
182	20240808	181900	128386947	1933	1933	1933	1933	586
183	20240808	181800	128386947	1933	1933	1933	1933	0
184	20240808	181700	128386947	1933	1933	1933	1933	0
185	20240808	181600	128386947	1933	1933	1933	1933	0
186	20240808	181500	128386947	1933	1933	1933	1933	0
187	20240808	181400	128386947	1933	1933	1933	1933	0
188	20240808	181300	128386947	1933	1933	1933	1933	0
189	20240808	181200	128386947	1933	1933	1933	1933	0
190	20240808	181100	128386947	1933	1933	1933	1933	0
191	20240808	181000	128386947	1933	1933	1933	1933	0
192	20240808	180900	128386947	1933	1933	1933	1933	0
193	20240808	180800	128386947	1933	1933	1933	1933	0
194	20240808	180700	128386947	1933	1933	1933	1933	0
195	20240808	180600	128386947	1933	1933	1933	1933	0
196	20240808	180500	128386947	1933	1933	1933	1933	0
197	20240808	180400	128386947	1933	1933	1933	1933	0
198	20240808	180300	128386947	1933	1933	1933	1933	0
199	20240808	180200	128386947	1933	1933	1933	1933	0
200	20240808	180100	128386947	1933	1933	1933	1933	0
201	20240808	180000	128386947	1933	1933	1933	1933	0
202	20240808	175900	128386947	1933	1933	1933	1933	0
203	20240808	175800	128386947	1933	1933	1933	1933	0
204	20240808	175700	128386947	1933	1933	1933	1933	0
205	20240808	175600	128386947	1933	1933	1933	1933	0
206	20240808	175500	128386947	1933	1933	1933	1933	0
207	20240808	175400	128386947	1933	1933	1933	1933	0
208	20240808	175300	128386947	1933	1933	1933	1933	0
209	20240808	175200	128386947	1933	1933	1933	1933	0
210	20240808	175100	128386947	1933	1933	1933	1933	0
211	20240808	175000	128386947	1933	1933	1933	1933	0
212	20240808	174900	128386947	1933	1933	1933	1933	586
213	20240808	174800	128386947	1933	1933	1933	1933	0
214	20240808	174700	128386947	1933	1933	1933	1933	0
215	20240808	174600	128386947	1933	1933	1933	1933	0
216	20240808	174500	128386947	1933	1933	1933	1933	0
217	20240808	174400	128386947	1933	1933	1933	1933	0
218	20240808	174300	128386947	1933	1933	1933	1933	0
219	20240808	174200	128386947	1933	1933	1933	1933	0
220	20240808	174100	128386947	1933	1933	1933	1933	0
221	20240808	174000	128386947	1933	1933	1933	1933	0
222	20240808	173900	128386947	1933	1933	1933	1933	0
223	20240808	173800	128386947	1933	1933	1933	1933	0
224	20240808	173700	128386947	1933	1933	1933	1933	0
225	20240808	173600	128386947	1933	1933	1933	1933	0
226	20240808	173500	128386947	1933	1933	1933	1933	0
227	20240808	173400	128386947	1933	1933	1933	1933	0
228	20240808	173300	128386947	1933	1933	1933	1933	0
229	20240808	173200	128386947	1933	1933	1933	1933	0
230	20240808	173100	128386947	1933	1933	1933	1933	0
231	20240808	173000	128386947	1933	1933	1933	1933	0
232	20240808	172900	128386947	1933	1933	1933	1933	0
233	20240808	172800	128386947	1933	1933	1933	1933	0
234	20240808	172700	128386947	1933	1933	1933	1933	0
235	20240808	172600	128386947	1933	1933	1933	1933	0
236	20240808	172500	128386947	1933	1933	1933	1933	0
237	20240808	172400	128386947	1933	1933	1933	1933	0
238	20240808	172300	128386947	1933	1933	1933	1933	0
239	20240808	172200	128386947	1933	1933	1933	1933	0
240	20240808	172100	128386947	1933	1933	1933	1933	0
241	20240808	172000	128386947	1933	1933	1933	1933	0
242	20240808	171900	128386947	1933	1933	1933	1933	586
243	20240808	171800	128386947	1933	1933	1933	1933	0
244	20240808	171700	128386947	1933	1933	1933	1933	0
245	20240808	171600	128386947	1933	1933	1933	1933	0
246	20240808	171500	128386947	1933	1933	1933	1933	0
247	20240808	171400	128386947	1933	1933	1933	1933	0
248	20240808	171300	128386947	1933	1933	1933	1933	0
249	20240808	171200	128386947	1933	1933	1933	1933	0
250	20240808	171100	128386947	1933	1933	1933	1933	0
251	20240808	171000	128386947	1933	1933	1933	1933	0
252	20240808	170900	128386947	1933	1933	1933	1933	0
253	20240808	170800	128386947	1933	1933	1933	1933	0
254	20240808	170700	128386947	1933	1933	1933	1933	0
255	20240808	170600	128386947	1933	1933	1933	1933	0
256	20240808	170500	128386947	1933	1933	1933	1933	0
257	20240808	170400	128386947	1933	1933	1933	1933	0
258	20240808	170300	128386947	1933	1933	1933	1933	0
259	20240808	170200	128386947	1933	1933	1933	1933	0
260	20240808	170100	128386947	1933	1933	1933	1933	0
261	20240808	170000	128386947	1933	1933	1933	1933	0
262	20240808	165900	128386947	1933	1933	1933	1933	0
263	20240808	165800	128386947	1933	1933	1933	1933	0
264	20240808	165700	128386947	1933	1933	1933	1933	0
265	20240808	165600	128386947	1933	1933	1933	1933	0
266	20240808	165500	128386947	1933	1933	1933	1933	0
267	20240808	165400	128386947	1933	1933	1933	1933	0
268	20240808	165300	128386947	1933	1933	1933	1933	0
269	20240808	165200	128386947	1933	1933	1933	1933	0
270	20240808	165100	128386947	1933	1933	1933	1933	0
271	20240808	165000	128386947	1933	1933	1933	1933	0
272	20240808	164900	128386947	1933	1933	1933	1933	586
273	20240808	164800	128386947	1933	1933	1933	1933	0
274	20240808	164700	128386947	1933	1933	1933	1933	0
275	20240808	164600	128386947	1933	1933	1933	1933	0
276	20240808	164500	128386947	1933	1933	1933	1933	0
277	20240808	164400	128386947	1933	1933	1933	1933	0
278	20240808	164300	128386947	1933	1933	1933	1933	0
279	20240808	164200	128386947	1933	1933	1933	1933	0
280	20240808	164100	128386947	1933	1933	1933	1933	0
281	20240808	164000	128386947	1933	1933	1933	1933	0
282	20240808	163900	128386947	1933	1933	1933	1933	0
283	20240808	163800	128386947	1933	1933	1933	1933	0
284	20240808	163700	128386947	1933	1933	1933	1933	0
285	20240808	163600	128386947	1933	1933	1933	1933	0
286	20240808	163500	128386947	1933	1933	1933	1933	0
287	20240808	163400	128386947	1933	1933	1933	1933	0
288	20240808	163300	128386947	1933	1933	1933	1933	0
289	20240808	163200	128386947	1933	1933	1933	1933	0
290	20240808	163100	128386947	1933	1933	1933	1933	0
291	20240808	163000	128386947	1933	1933	1933	1933	0
292	20240808	162900	128386947	1933	1933	1933	1933	0
293	20240808	162800	128386947	1933	1933	1933	1933	0
294	20240808	162700	128386947	1933	1933	1933	1933	0
295	20240808	162600	128386947	1933	1933	1933	1933	0
296	20240808	162500	128386947	1933	1933	1933	1933	0
297	20240808	162400	128386947	1933	1933	1933	1933	0
298	20240808	162300	128386947	1933	1933	1933	1933	0
299	20240808	162200	128386947	1933	1933	1933	1933	0
300	20240808	162100	128386947	1933	1933	1933	1933	0
301	20240808	162000	128386947	1933	1933	1933	1933	0
302	20240808	161900	128386947	1933	1933	1933	1933	586
303	20240808	161800	128386947	1933	1933	1933	1933	0
304	20240808	161700	128386947	1933	1933	1933	1933	0
305	20240808	161600	128386947	1933	1933	1933	1933	0
306	20240808	161500	128386947	1933	1933	1933	1933	0
307	20240808	161400	128386947	1933	1933	1933	1933	0
308	20240808	161300	128386947	1933	1933	1933	1933	0
309	20240808	161200	128386947	1933	1933	1933	1933	0
310	20240808	161100	128386947	1933	1933	1933	1933	0
311	20240808	161000	128386947	1933	1933	1933	1933	0
312	20240808	160900	128386947	1933	1933	1933	1933	0
313	20240808	160800	128386947	1933	1933	1933	1933	0
314	20240808	160700	128386947	1933	1933	1933	1933	0
315	20240808	160600	128386947	1933	1933	1933	1933	0
316	20240808	160500	128386947	1933	1933	1933	1933	0
317	20240808	160400	128386947	1933	1933	1933	1933	0
318	20240808	160300	128386947	1933	1933	1933	1933	0
319	20240808	160200	128386947	1933	1933	1933	1933	0
320	20240808	160100	128386947	1933	1933	1933	1933	0
321	20240808	160000	128386947	1933	1933	1933	1933	0
322	20240808	155900	128386947	1933	1933	1933	1933	0
323	20240808	155800	128386947	1933	1933	1933	1933	0
324	20240808	155700	128386947	1933	1933	1933	1933	0
325	20240808	155600	128386947	1933	1933	1933	1933	0
326	20240808	155500	128386947	1933	1933	1933	1933	0
327	20240808	155400	128386947	1933	1933	1933	1933	0
328	20240808	155300	128386947	1933	1933	1933	1933	0
329	20240808	155200	128386947	1933	1933	1933	1933	0
330	20240808	155100	128386947	1933	1933	1933	1933	0
331	20240808	155000	128386947	1933	1933	1933	1933	0
332	20240808	154900	128386947	1933	1933	1933	1933	586
333	20240808	154800	128386947	1933	1933	1933	1933	0
334	20240808	154700	128386947	1933	1933	1933	1933	0
335	20240808	154600	128386947	1933	1933	1933	1933	0
336	20240808	154500	128386947	1933	1933	1933	1933	0
337	20240808	154400	128386947	1933	1933	1933	1933	0
338	20240808	154300	128386947	1933	1933	1933	1933	0
339	20240808	154200	128386947	1933	1933	1933	1933	0
340	20240808	154100	128386947	1933	1933	1933	1933	0
341	20240808	154000	128386947	1933	1933	1933	1933	0
342	20240808	153900	128386947	1933	1933	1933	1933	0
343	20240808	153800	128386947	1933	1933	1933	1933	0
344	20240808	153700	128386947	1933	1933	1933	1933	0
345	20240808	153600	128386947	1933	1933	1933	1933	0
346	20240808	153500	128386947	1933	1933	1933	1933	0
347	20240808	153400	128386947	1933	1933	1933	1933	0
348	20240808	153300	128386947	1933	1933	1933	1933	0
349	20240808	153200	128386947	1933	1933	1933	1933	0
350	20240808	153100	128386947	1933	1933	1933	1933	0
351	20240808	153000	128386947	1933	1933	1933	1933	586
352	20240808	152900	127254209	1933	1933	1933	1933	0
353	20240808	152800	127254209	1933	1933	1933	1933	0
354	20240808	152700	127254209	1933	1933	1933	1933	0
355	20240808	152600	127254209	1933	1933	1933	1933	0
356	20240808	152500	127254209	1933	1933	1933	1933	0
357	20240808	152400	127254209	1933	1933	1933	1933	0
358	20240808	152300	127254209	1933	1933	1933	1933	0
359	20240808	152200	127254209	1933	1933	1933	1933	0
360	20240808	152100	127254209	1933	1933	1933	1933	0
361	20240808	152000	127254209	1933	1933	1933	1933	0
362	20240808	151900	127254209	1933	1940	1940	1933	585
363	20240808	151800	126121810	1950	1950	1950	1950	7
364	20240808	151700	126108160	1950	1950	1950	1950	0
365	20240808	151600	126108160	1950	1950	1950	1950	50
366	20240808	151500	126010660	1940	1940	1940	1940	233
367	20240808	151400	125558640	1950	1950	1950	1950	0
368	20240808	151300	125558640	1950	1950	1950	1950	0
369	20240808	151200	125558640	1950	1950	1950	1950	0
370	20240808	151100	125558640	1950	1950	1950	1950	0
371	20240808	151000	125558640	1950	1950	1950	1950	0
372	20240808	150900	125558640	1950	1950	1950	1950	0
373	20240808	150800	125558640	1950	1948	1950	1948	150
374	20240808	150700	125266249	1933	1947	1947	1933	364
375	20240808	150600	124562459	1948	1950	1950	1948	39
376	20240808	150500	124486411	1951	1951	1951	1951	1
377	20240808	150400	124484460	1950	1950	1950	1950	0
378	20240808	150300	124484460	1950	1950	1950	1950	0
379	20240808	150200	124484460	1950	1950	1950	1950	0
380	20240808	150100	124484460	1950	1950	1950	1950	252
381	20240808	150000	123993060	1950	1950	1950	1950	220
382	20240808	145900	123564060	1949	1949	1949	1949	0
383	20240808	145800	123564060	1949	1949	1949	1949	0
384	20240808	145700	123564060	1949	1949	1949	1949	1
385	20240808	145600	123562111	1946	1946	1946	1946	300
386	20240808	145500	122978311	1948	1948	1948	1948	0
387	20240808	145400	122978311	1948	1948	1948	1948	180
388	20240808	145300	122627671	1946	1946	1946	1946	100
389	20240808	145200	122433071	1946	1946	1946	1946	0
390	20240808	145100	122433071	1946	1944	1946	1944	592
391	20240808	145000	121281237	1946	1946	1946	1946	0
392	20240808	144900	121281237	1946	1946	1946	1946	0
393	20240808	144800	121281237	1946	1946	1946	1946	0
394	20240808	144700	121281237	1946	1946	1946	1946	0
395	20240808	144600	121281237	1946	1946	1946	1946	0
396	20240808	144500	121281237	1946	1946	1946	1946	0
397	20240808	144400	121281237	1946	1946	1946	1946	0
398	20240808	144300	121281237	1946	1942	1946	1942	30
399	20240808	144200	121222935	1940	1940	1940	1940	0
400	20240808	144100	121222935	1940	1940	1940	1940	0
401	20240808	144000	121222935	1940	1940	1940	1940	0
402	20240808	143900	121222935	1940	1940	1940	1940	18
403	20240808	143800	121188015	1941	1941	1941	1941	0
404	20240808	143700	121188015	1941	1941	1941	1941	784
405	20240808	143600	119666271	1941	1942	1942	1941	230
406	20240808	143500	119219811	1941	1941	1941	1941	0
407	20240808	143400	119219811	1941	1941	1941	1941	0
408	20240808	143300	119219811	1941	1941	1941	1941	0
409	20240808	143200	119219811	1941	1941	1941	1941	0
410	20240808	143100	119219811	1941	1941	1941	1941	0
411	20240808	143000	119219811	1941	1941	1941	1941	47
412	20240808	142900	119128584	1941	1941	1941	1941	0
413	20240808	142800	119128584	1941	1943	1943	1941	360
414	20240808	142700	118429657	1946	1946	1946	1946	0
415	20240808	142600	118429657	1946	1943	1946	1943	181
416	20240808	142500	118077444	1946	1946	1946	1946	0
417	20240808	142400	118077444	1946	1946	1946	1946	0
418	20240808	142300	118077444	1946	1946	1946	1946	0
419	20240808	142200	118077444	1946	1946	1946	1946	0
420	20240808	142100	118077444	1946	1946	1946	1946	0
421	20240808	142000	118077444	1946	1946	1946	1946	90
422	20240808	141900	117902304	1948	1948	1948	1948	0
423	20240808	141800	117902304	1948	1948	1948	1948	0
424	20240808	141700	117902304	1948	1948	1948	1948	0
425	20240808	141600	117902304	1948	1948	1948	1948	0
426	20240808	141500	117902304	1948	1948	1948	1948	0
427	20240808	141400	117902304	1948	1948	1948	1948	0
428	20240808	141300	117902304	1948	1948	1948	1948	0
429	20240808	141200	117902304	1948	1948	1948	1948	0
430	20240808	141100	117902304	1948	1948	1948	1948	0
431	20240808	141000	117902304	1948	1948	1948	1948	0
432	20240808	140900	117902304	1948	1948	1948	1948	10
433	20240808	140800	117882824	1950	1950	1950	1950	0
434	20240808	140700	117882824	1950	1950	1950	1950	0
435	20240808	140600	117882824	1950	1950	1950	1950	0
436	20240808	140500	117882824	1950	1950	1950	1950	1
437	20240808	140400	117880874	1941	1941	1941	1941	0
438	20240808	140300	117880874	1941	1941	1941	1941	0
439	20240808	140200	117880874	1941	1941	1941	1941	60
440	20240808	140100	117764414	1941	1942	1942	1941	100
441	20240808	140000	117570228	1941	1941	1941	1941	0
442	20240808	135900	117570228	1941	1941	1941	1941	60
443	20240808	135800	117453768	1941	1941	1941	1941	0
444	20240808	135700	117453768	1941	1941	1941	1941	0
445	20240808	135600	117453768	1941	1943	1943	1941	1436
446	20240808	135500	114665072	1941	1950	1950	1941	560
447	20240808	135400	113575287	1950	1950	1950	1950	120
448	20240808	135300	113341287	1949	1949	1949	1949	307
449	20240808	135200	112742944	1949	1949	1949	1949	100
450	20240808	135100	112548044	1941	1941	1941	1941	0
451	20240808	135000	112548044	1941	1941	1941	1941	0
452	20240808	134900	112548044	1941	1941	1941	1941	60
453	20240808	134800	112431584	1938	1938	1938	1938	0
454	20240808	134700	112431584	1938	1942	1942	1938	1500
455	20240808	134600	109522968	1950	1950	1950	1950	0
456	20240808	134500	109522968	1950	1950	1950	1950	0
457	20240808	134400	109522968	1950	1950	1950	1950	0
458	20240808	134300	109522968	1950	1950	1950	1950	0
459	20240808	134200	109522968	1950	1950	1950	1950	0
460	20240808	134100	109522968	1950	1951	1951	1950	1453
461	20240808	134000	106689454	1958	1958	1958	1958	0
462	20240808	133900	106689454	1958	1958	1958	1958	0
463	20240808	133800	106689454	1958	1958	1958	1958	0
464	20240808	133700	106689454	1958	1958	1958	1958	0
465	20240808	133600	106689454	1958	1958	1958	1958	0
466	20240808	133500	106689454	1958	1958	1958	1958	0
467	20240808	133400	106689454	1958	1958	1958	1958	0
468	20240808	133300	106689454	1958	1958	1958	1958	0
469	20240808	133200	106689454	1958	1958	1958	1958	0
470	20240808	133100	106689454	1958	1958	1958	1958	103
471	20240808	133000	106487780	1960	1959	1960	1958	104
472	20240808	132900	106284111	1960	1960	1960	1960	48
473	20240808	132800	106190031	1960	1960	1960	1960	0
474	20240808	132700	106190031	1960	1960	1960	1960	0
475	20240808	132600	106190031	1960	1961	1961	1960	6
476	20240808	132500	106178270	1963	1963	1963	1963	0
477	20240808	132400	106178270	1963	1963	1963	1963	0
478	20240808	132300	106178270	1963	1963	1963	1963	113
479	20240808	132200	105956451	1963	1963	1963	1963	0
480	20240808	132100	105956451	1963	1963	1963	1963	500
481	20240808	132000	104974951	1963	1963	1963	1963	0
482	20240808	131900	104974951	1963	1963	1963	1963	60
483	20240808	131800	104857171	1963	1963	1963	1963	0
484	20240808	131700	104857171	1963	1963	1963	1963	0
485	20240808	131600	104857171	1963	1963	1963	1963	60
486	20240808	131500	104739391	1963	1963	1963	1963	27
487	20240808	131400	104686390	1960	1960	1960	1960	0
488	20240808	131300	104686390	1960	1960	1960	1960	60
489	20240808	131200	104568790	1960	1960	1960	1960	0
490	20240808	131100	104568790	1960	1960	1960	1960	0
491	20240808	131000	104568790	1960	1960	1960	1960	60
492	20240808	130900	104451190	1960	1961	1961	1960	100
493	20240808	130800	104255110	1963	1963	1963	1963	32
494	20240808	130700	104192294	1961	1961	1961	1961	0
495	20240808	130600	104192294	1961	1961	1961	1961	1061
496	20240808	130500	102111673	1963	1963	1963	1963	0
497	20240808	130400	102111673	1963	1963	1963	1963	0
498	20240808	130300	102111673	1963	1963	1963	1963	1
499	20240808	130200	102109710	1963	1963	1963	1963	1
500	20240808	130100	102107747	1962	1962	1962	1962	0
501	20240808	130000	102107747	1962	1962	1962	1962	38
502	20240808	125900	102033191	1970	1970	1970	1970	0
503	20240808	125800	102033191	1970	1970	1970	1970	0
504	20240808	125700	102033191	1970	1970	1970	1970	1
505	20240808	125600	102031221	1962	1962	1962	1962	60
506	20240808	125500	101913501	1960	1960	1960	1960	0
507	20240808	125400	101913501	1960	1960	1960	1960	0
508	20240808	125300	101913501	1960	1960	1960	1960	60
509	20240808	125200	101795901	1958	1958	1958	1958	1
510	20240808	125100	101793943	1970	1970	1970	1970	0
511	20240808	125000	101793943	1970	1970	1970	1970	0
512	20240808	124900	101793943	1970	1969	1970	1969	2
513	20240808	124800	101790004	1960	1956	1960	1956	206
514	20240808	124700	101386861	1956	1956	1956	1956	1
515	20240808	124600	101384905	1956	1956	1956	1956	0
516	20240808	124500	101384905	1956	1956	1956	1956	0
517	20240808	124400	101384905	1956	1956	1956	1956	10
518	20240808	124300	101365345	1957	1957	1957	1957	0
519	20240808	124200	101365345	1957	1957	1957	1957	0
520	20240808	124100	101365345	1957	1944	1957	1944	28
521	20240808	124000	101310900	1943	1942	1943	1942	360
522	20240808	123900	100611720	1941	1959	1959	1941	400
523	20240808	123800	99830994	1960	1960	1960	1960	0
524	20240808	123700	99830994	1960	1960	1960	1960	40
525	20240808	123600	99752594	1960	1960	1960	1960	0
526	20240808	123500	99752594	1960	1960	1960	1960	0
527	20240808	123400	99752594	1960	1960	1960	1960	60
528	20240808	123300	99634994	1959	1959	1959	1959	0
529	20240808	123200	99634994	1959	1959	1959	1959	0
530	20240808	123100	99634994	1959	1959	1959	1959	0
531	20240808	123000	99634994	1959	1959	1959	1959	60
532	20240808	122900	99517454	1959	1959	1959	1959	0
533	20240808	122800	99517454	1959	1961	1961	1959	200
534	20240808	122700	99125350	1976	1976	1976	1976	0
535	20240808	122600	99125350	1976	1976	1976	1976	0
536	20240808	122500	99125350	1976	1976	1976	1976	0
537	20240808	122400	99125350	1976	1976	1976	1976	0
538	20240808	122300	99125350	1976	1976	1976	1976	0
539	20240808	122200	99125350	1976	1976	1976	1976	0
540	20240808	122100	99125350	1976	1976	1976	1976	0
541	20240808	122000	99125350	1976	1976	1976	1976	2
542	20240808	121900	99121398	1980	1980	1980	1980	0
543	20240808	121800	99121398	1980	1953	1980	1953	1199
544	20240808	121700	96769977	1953	1953	1953	1953	0
545	20240808	121600	96769977	1953	1953	1953	1953	0
546	20240808	121500	96769977	1953	1953	1953	1953	100
547	20240808	121400	96574677	1954	1954	1954	1954	0
548	20240808	121300	96574677	1954	1954	1954	1954	0
549	20240808	121200	96574677	1954	1947	1954	1947	181
550	20240808	121100	96222263	1954	1954	1954	1954	0
551	20240808	121000	96222263	1954	1954	1954	1954	0
552	20240808	120900	96222263	1954	1954	1954	1954	1
553	20240808	120800	96220309	1947	1947	1947	1947	110
554	20240808	120700	96006139	1957	1957	1957	1957	0
555	20240808	120600	96006139	1957	1957	1957	1957	0
556	20240808	120500	96006139	1957	1957	1957	1957	0
557	20240808	120400	96006139	1957	1957	1957	1957	1
558	20240808	120300	96004182	1944	1944	1944	1944	0
559	20240808	120200	96004182	1944	1944	1944	1944	0
560	20240808	120100	96004182	1944	1943	1944	1943	272
561	20240808	120000	95475574	1944	1944	1944	1944	107
562	20240808	115900	95267566	1959	1959	1959	1959	0
563	20240808	115800	95267566	1959	1959	1959	1959	0
564	20240808	115700	95267566	1959	1959	1959	1959	0
565	20240808	115600	95267566	1959	1959	1959	1959	0
566	20240808	115500	95267566	1959	1959	1959	1959	0
567	20240808	115400	95267566	1959	1938	1959	1937	61
568	20240808	115300	95149337	1937	1964	1964	1937	1300
569	20240808	115200	92612707	1964	1964	1964	1964	0
570	20240808	115100	92612707	1964	1964	1964	1964	60
571	20240808	115000	92494867	1966	1966	1966	1966	0
572	20240808	114900	92494867	1966	1966	1966	1966	0
573	20240808	114800	92494867	1966	1966	1966	1966	0
574	20240808	114700	92494867	1966	1966	1966	1966	0
575	20240808	114600	92494867	1966	1966	1966	1966	0
576	20240808	114500	92494867	1966	1966	1966	1966	0
577	20240808	114400	92494867	1966	1966	1966	1966	0
578	20240808	114300	92494867	1966	1966	1966	1966	0
579	20240808	114200	92494867	1966	1966	1966	1966	0
580	20240808	114100	92494867	1966	1966	1966	1966	0
581	20240808	114000	92494867	1966	1966	1966	1966	0
582	20240808	113900	92494867	1966	1966	1966	1966	0
583	20240808	113800	92494867	1966	1966	1966	1966	0
584	20240808	113700	92494867	1966	1966	1966	1966	0
585	20240808	113600	92494867	1966	1966	1966	1966	0
586	20240808	113500	92494867	1966	1966	1966	1966	0
587	20240808	113400	92494867	1966	1966	1966	1966	0
588	20240808	113300	92494867	1966	1966	1966	1966	0
589	20240808	113200	92494867	1966	1966	1966	1966	0
590	20240808	113100	92494867	1966	1966	1966	1966	0
591	20240808	113000	92494867	1966	1966	1966	1966	0
592	20240808	112900	92494867	1966	1966	1966	1966	0
593	20240808	112800	92494867	1966	1966	1966	1966	0
594	20240808	112700	92494867	1966	1966	1966	1966	0
595	20240808	112600	92494867	1966	1966	1966	1966	0
596	20240808	112500	92494867	1966	1966	1966	1966	60
597	20240808	112400	92376907	1966	1966	1966	1966	0
598	20240808	112300	92376907	1966	1966	1966	1966	613
599	20240808	112200	91171749	1966	1966	1966	1966	0
600	20240808	112100	91171749	1966	1966	1966	1966	0
601	20240808	112000	91171749	1966	1966	1966	1966	39
602	20240808	111900	91095075	1966	1966	1966	1966	254
603	20240808	111800	90595711	1966	1967	1967	1966	610
604	20240808	111700	89396387	1965	1965	1965	1965	1
605	20240808	111600	89394422	1982	1982	1982	1982	0
606	20240808	111500	89394422	1982	1982	1982	1982	0
607	20240808	111400	89394422	1982	1982	1982	1982	0
608	20240808	111300	89394422	1982	1982	1982	1982	0
609	20240808	111200	89394422	1982	1979	1982	1979	420
610	20240808	111100	88562495	1980	1980	1980	1980	0
611	20240808	111000	88562495	1980	1980	1980	1980	0
612	20240808	110900	88562495	1980	1980	1980	1980	100
613	20240808	110800	88364495	1993	1993	1993	1993	0
614	20240808	110700	88364495	1993	1953	1993	1953	1506
615	20240808	110600	85368135	1953	1953	1953	1953	0
616	20240808	110500	85368135	1953	1953	1953	1953	60
617	20240808	110400	85250955	1953	1953	1953	1953	0
618	20240808	110300	85250955	1953	1953	1953	1953	310
619	20240808	110200	84645525	1953	1952	1953	1952	136
620	20240808	110100	84379961	1946	1944	1949	1944	565
621	20240808	110000	83280379	1944	1944	1944	1944	0
622	20240808	105900	83280379	1944	1939	1944	1939	925
623	20240808	105800	81486434	1939	1939	1939	1939	0
624	20240808	105700	81486434	1939	1939	1939	1939	0
625	20240808	105600	81486434	1939	1939	1939	1939	0
626	20240808	105500	81486434	1939	1939	1939	1939	0
627	20240808	105400	81486434	1939	1939	1939	1939	0
628	20240808	105300	81486434	1939	1939	1939	1939	0
629	20240808	105200	81486434	1939	1939	1939	1939	0
630	20240808	105100	81486434	1939	1939	1939	1939	0
631	20240808	105000	81486434	1939	1939	1939	1939	0
632	20240808	104900	81486434	1939	1939	1939	1939	0
633	20240808	104800	81486434	1939	1939	1939	1939	0
634	20240808	104700	81486434	1939	1939	1939	1939	4
635	20240808	104600	81478678	1932	1932	1932	1932	1060
636	20240808	104500	79430758	1931	1931	1931	1931	0
637	20240808	104400	79430758	1931	1931	1931	1931	0
638	20240808	104300	79430758	1931	1931	1931	1931	60
639	20240808	104200	79314898	1931	1931	1931	1931	0
640	20240808	104100	79314898	1931	1931	1931	1931	0
641	20240808	104000	79314898	1931	1931	1931	1931	0
642	20240808	103900	79314898	1931	1931	1931	1931	60
643	20240808	103800	79199038	1930	1930	1930	1930	0
644	20240808	103700	79199038	1930	1934	1934	1930	1210
645	20240808	103600	76862970	1945	1945	1945	1945	0
646	20240808	103500	76862970	1945	1945	1945	1945	0
647	20240808	103400	76862970	1945	1945	1945	1945	0
648	20240808	103300	76862970	1945	1945	1945	1945	0
649	20240808	103200	76862970	1945	1945	1945	1945	0
650	20240808	103100	76862970	1945	1945	1945	1945	0
651	20240808	103000	76862970	1945	1945	1945	1945	0
652	20240808	102900	76862970	1945	1945	1945	1945	0
653	20240808	102800	76862970	1945	1945	1945	1945	0
654	20240808	102700	76862970	1945	1945	1945	1945	0
655	20240808	102600	76862970	1945	1945	1945	1945	50
656	20240808	102500	76765720	1945	1945	1945	1945	30
657	20240808	102400	76707370	1946	1940	1946	1940	200
658	20240808	102300	76318854	1929	1930	1930	1929	60
659	20240808	102200	76203113	1929	1929	1929	1929	0
660	20240808	102100	76203113	1929	1929	1929	1929	1
661	20240808	102000	76201184	1929	1929	1929	1927	737
662	20240808	101900	74780867	1929	1929	1929	1929	0
663	20240808	101800	74780867	1929	1930	1930	1929	96
664	20240808	101700	74595663	1930	1930	1930	1930	176
665	20240808	101600	74255983	1946	1946	1946	1946	0
666	20240808	101500	74255983	1946	1946	1946	1946	0
667	20240808	101400	74255983	1946	1946	1946	1946	0
668	20240808	101300	74255983	1946	1946	1946	1946	0
669	20240808	101200	74255983	1946	1946	1946	1946	0
670	20240808	101100	74255983	1946	1946	1946	1946	0
671	20240808	101000	74255983	1946	1946	1946	1946	0
672	20240808	100900	74255983	1946	1946	1946	1946	0
673	20240808	100800	74255983	1946	1946	1946	1946	0
674	20240808	100700	74255983	1946	1946	1946	1946	0
675	20240808	100600	74255983	1946	1946	1946	1946	0
676	20240808	100500	74255983	1946	1946	1946	1946	0
677	20240808	100400	74255983	1946	1946	1946	1946	0
678	20240808	100300	74255983	1946	1946	1946	1946	1
679	20240808	100200	74254037	1949	1949	1949	1949	0
680	20240808	100100	74254037	1949	1949	1949	1949	0
681	20240808	100000	74254037	1949	1949	1949	1949	0
682	20240808	095900	74254037	1949	1949	1949	1949	0
683	20240808	095800	74254037	1949	1949	1949	1949	21
684	20240808	095700	74213108	1929	1929	1929	1929	60
685	20240808	095600	74097368	1929	1931	1931	1929	2421
686	20240808	095500	69425284	1952	1952	1952	1952	4
687	20240808	095400	69417476	1952	1935	1952	1935	70
688	20240808	095300	69281856	1935	1935	1935	1935	0
689	20240808	095200	69281856	1935	1935	1935	1935	0
690	20240808	095100	69281856	1935	1935	1935	1935	676
691	20240808	095000	67973796	1935	1909	1935	1909	646
692	20240808	094900	66735262	1900	1937	1937	1900	4019
693	20240808	094800	59036649	1940	1940	1940	1940	0
694	20240808	094700	59036649	1940	1942	1942	1940	3782
695	20240808	094600	51697713	1942	1950	1950	1942	723
696	20240808	094500	50293454	1950	1962	1962	1950	3957
697	20240808	094400	42552303	1963	1969	1969	1963	511
698	20240808	094300	41548754	1970	1974	1974	1970	2837
699	20240808	094200	35953277	1983	1983	1983	1983	11
700	20240808	094100	35931464	1985	1985	1985	1985	0
701	20240808	094000	35931464	1985	1985	1985	1985	0
702	20240808	093900	35931464	1985	1985	1985	1985	1
703	20240808	093800	35929479	1988	1988	1988	1988	0
704	20240808	093700	35929479	1988	1988	1988	1988	7
705	20240808	093600	35915563	1973	1973	1973	1973	365
706	20240808	093500	35195418	1973	1973	1973	1973	0
707	20240808	093400	35195418	1973	1969	1973	1969	195
708	20240808	093300	34810923	1969	1969	1969	1969	0
709	20240808	093200	34810923	1969	1965	1969	1965	169
710	20240808	093100	34478714	1965	1968	1969	1965	1629
711	20240808	093000	31274985	1969	1971	1971	1969	358
712	20240808	092900	30569677	1970	1976	1976	1970	3623
713	20240808	092800	23425097	1977	1979	1979	1977	2458
714	20240808	092700	18562874	1978	1978	1978	1978	60
715	20240808	092600	18444194	1978	1978	1978	1978	860
716	20240808	092500	16743114	1979	1979	1979	1979	0
717	20240808	092400	16743114	1979	1980	1980	1979	792
718	20240808	092300	15175745	1979	1979	1979	1979	0
719	20240808	092200	15175745	1979	1979	1979	1979	0
720	20240808	092100	15175745	1979	1979	1979	1979	1106
721	20240808	092000	12986971	1979	1979	1979	1979	0
722	20240808	091900	12986971	1979	1979	1979	1979	72
723	20240808	091800	12844483	1979	1980	1980	1979	60
724	20240808	091700	12725700	1975	1975	1975	1975	0
725	20240808	091600	12725700	1975	1975	1975	1975	0
726	20240808	091500	12725700	1975	1975	1975	1975	0
727	20240808	091400	12725700	1975	1980	1980	1975	60
728	20240808	091300	12607190	1975	1975	1975	1975	0
729	20240808	091200	12607190	1975	1975	1975	1975	0
730	20240808	091100	12607190	1975	1975	1975	1975	60
731	20240808	091000	12488690	1973	1973	1973	1973	0
732	20240808	090900	12488690	1973	1973	1973	1973	0
733	20240808	090800	12488690	1973	1973	1973	1973	1
734	20240808	090700	12486717	1996	1996	1996	1996	0
735	20240808	090600	12486717	1996	1996	1996	1996	0
736	20240808	090500	12486717	1996	1968	1996	1968	678
737	20240808	090400	11150425	1966	1973	1973	1966	794
738	20240808	090300	9587391	1995	1995	1995	1995	0
739	20240808	090200	9587391	1995	1995	1995	1995	1
740	20240808	090100	9585396	1966	1966	1966	1966	723
741	20240808	090000	8163978	1975	1997	1997	1975	4094