KissMeData/286750/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	205600	329206841	1980	1980	1980	1980	1242
3	20240822	205500	329206841	1980	1980	1980	1980	0
4	20240822	205400	329206841	1980	1980	1980	1980	0
5	20240822	205300	329206841	1980	1980	1980	1980	0
6	20240822	205200	329206841	1980	1980	1980	1980	0
7	20240822	205100	329206841	1980	1980	1980	1980	0
8	20240822	205000	329206841	1980	1980	1980	1980	0
9	20240822	204900	329206841	1980	1980	1980	1980	0
10	20240822	204800	329206841	1980	1980	1980	1980	0
11	20240822	204700	329206841	1980	1980	1980	1980	0
12	20240822	204600	329206841	1980	1980	1980	1980	0
13	20240822	204500	329206841	1980	1980	1980	1980	0
14	20240822	204400	329206841	1980	1980	1980	1980	0
15	20240822	204300	329206841	1980	1980	1980	1980	0
16	20240822	204200	329206841	1980	1980	1980	1980	0
17	20240822	204100	329206841	1980	1980	1980	1980	0
18	20240822	204000	329206841	1980	1980	1980	1980	0
19	20240822	203900	329206841	1980	1980	1980	1980	0
20	20240822	203800	329206841	1980	1980	1980	1980	0
21	20240822	203700	329206841	1980	1980	1980	1980	0
22	20240822	203600	329206841	1980	1980	1980	1980	0
23	20240822	203500	329206841	1980	1980	1980	1980	0
24	20240822	203400	329206841	1980	1980	1980	1980	0
25	20240822	203300	329206841	1980	1980	1980	1980	0
26	20240822	203200	329206841	1980	1980	1980	1980	0
27	20240822	203100	329206841	1980	1980	1980	1980	0
28	20240822	203000	329206841	1980	1980	1980	1980	0
29	20240822	202900	329206841	1980	1980	1980	1980	0
30	20240822	202800	329206841	1980	1980	1980	1980	0
31	20240822	202700	329206841	1980	1980	1980	1980	0
32	20240822	202600	329206841	1980	1980	1980	1980	1242
33	20240822	202500	329206841	1980	1980	1980	1980	0
34	20240822	202400	329206841	1980	1980	1980	1980	0
35	20240822	202300	329206841	1980	1980	1980	1980	0
36	20240822	202200	329206841	1980	1980	1980	1980	0
37	20240822	202100	329206841	1980	1980	1980	1980	0
38	20240822	202000	329206841	1980	1980	1980	1980	0
39	20240822	201900	329206841	1980	1980	1980	1980	0
40	20240822	201800	329206841	1980	1980	1980	1980	0
41	20240822	201700	329206841	1980	1980	1980	1980	0
42	20240822	201600	329206841	1980	1980	1980	1980	0
43	20240822	201500	329206841	1980	1980	1980	1980	0
44	20240822	201400	329206841	1980	1980	1980	1980	0
45	20240822	201300	329206841	1980	1980	1980	1980	0
46	20240822	201200	329206841	1980	1980	1980	1980	0
47	20240822	201100	329206841	1980	1980	1980	1980	0
48	20240822	201000	329206841	1980	1980	1980	1980	0
49	20240822	200900	329206841	1980	1980	1980	1980	0
50	20240822	200800	329206841	1980	1980	1980	1980	0
51	20240822	200700	329206841	1980	1980	1980	1980	0
52	20240822	200600	329206841	1980	1980	1980	1980	0
53	20240822	200500	329206841	1980	1980	1980	1980	0
54	20240822	200400	329206841	1980	1980	1980	1980	0
55	20240822	200300	329206841	1980	1980	1980	1980	0
56	20240822	200200	329206841	1980	1980	1980	1980	0
57	20240822	200100	329206841	1980	1980	1980	1980	0
58	20240822	200000	329206841	1980	1980	1980	1980	0
59	20240822	195900	329206841	1980	1980	1980	1980	0
60	20240822	195800	329206841	1980	1980	1980	1980	0
61	20240822	195700	329206841	1980	1980	1980	1980	0
62	20240822	195600	329206841	1980	1980	1980	1980	1242
63	20240822	195500	329206841	1980	1980	1980	1980	0
64	20240822	195400	329206841	1980	1980	1980	1980	0
65	20240822	195300	329206841	1980	1980	1980	1980	0
66	20240822	195200	329206841	1980	1980	1980	1980	0
67	20240822	195100	329206841	1980	1980	1980	1980	0
68	20240822	195000	329206841	1980	1980	1980	1980	0
69	20240822	194900	329206841	1980	1980	1980	1980	0
70	20240822	194800	329206841	1980	1980	1980	1980	0
71	20240822	194700	329206841	1980	1980	1980	1980	0
72	20240822	194600	329206841	1980	1980	1980	1980	0
73	20240822	194500	329206841	1980	1980	1980	1980	0
74	20240822	194400	329206841	1980	1980	1980	1980	0
75	20240822	194300	329206841	1980	1980	1980	1980	0
76	20240822	194200	329206841	1980	1980	1980	1980	0
77	20240822	194100	329206841	1980	1980	1980	1980	0
78	20240822	194000	329206841	1980	1980	1980	1980	0
79	20240822	193900	329206841	1980	1980	1980	1980	0
80	20240822	193800	329206841	1980	1980	1980	1980	0
81	20240822	193700	329206841	1980	1980	1980	1980	0
82	20240822	193600	329206841	1980	1980	1980	1980	0
83	20240822	193500	329206841	1980	1980	1980	1980	0
84	20240822	193400	329206841	1980	1980	1980	1980	0
85	20240822	193300	329206841	1980	1980	1980	1980	0
86	20240822	193200	329206841	1980	1980	1980	1980	0
87	20240822	193100	329206841	1980	1980	1980	1980	0
88	20240822	193000	329206841	1980	1980	1980	1980	0
89	20240822	192900	329206841	1980	1980	1980	1980	0
90	20240822	192800	329206841	1980	1980	1980	1980	0
91	20240822	192700	329206841	1980	1980	1980	1980	0
92	20240822	192600	329206841	1980	1980	1980	1980	1242
93	20240822	192500	329206841	1980	1980	1980	1980	0
94	20240822	192400	329206841	1980	1980	1980	1980	0
95	20240822	192300	329206841	1980	1980	1980	1980	0
96	20240822	192200	329206841	1980	1980	1980	1980	0
97	20240822	192100	329206841	1980	1980	1980	1980	0
98	20240822	192000	329206841	1980	1980	1980	1980	0
99	20240822	191900	329206841	1980	1980	1980	1980	0
100	20240822	191800	329206841	1980	1980	1980	1980	0
101	20240822	191700	329206841	1980	1980	1980	1980	0
102	20240822	191600	329206841	1980	1980	1980	1980	0
103	20240822	191500	329206841	1980	1980	1980	1980	0
104	20240822	191400	329206841	1980	1980	1980	1980	0
105	20240822	191300	329206841	1980	1980	1980	1980	0
106	20240822	191200	329206841	1980	1980	1980	1980	0
107	20240822	191100	329206841	1980	1980	1980	1980	0
108	20240822	191000	329206841	1980	1980	1980	1980	0
109	20240822	190900	329206841	1980	1980	1980	1980	0
110	20240822	190800	329206841	1980	1980	1980	1980	0
111	20240822	190700	329206841	1980	1980	1980	1980	0
112	20240822	190600	329206841	1980	1980	1980	1980	0
113	20240822	190500	329206841	1980	1980	1980	1980	0
114	20240822	190400	329206841	1980	1980	1980	1980	0
115	20240822	190300	329206841	1980	1980	1980	1980	0
116	20240822	190200	329206841	1980	1980	1980	1980	0
117	20240822	190100	329206841	1980	1980	1980	1980	0
118	20240822	190000	329206841	1980	1980	1980	1980	0
119	20240822	185900	329206841	1980	1980	1980	1980	0
120	20240822	185800	329206841	1980	1980	1980	1980	0
121	20240822	185700	329206841	1980	1980	1980	1980	0
122	20240822	185600	329206841	1980	1980	1980	1980	1242
123	20240822	185500	329206841	1980	1980	1980	1980	0
124	20240822	185400	329206841	1980	1980	1980	1980	0
125	20240822	185300	329206841	1980	1980	1980	1980	0
126	20240822	185200	329206841	1980	1980	1980	1980	0
127	20240822	185100	329206841	1980	1980	1980	1980	0
128	20240822	185000	329206841	1980	1980	1980	1980	0
129	20240822	184900	329206841	1980	1980	1980	1980	0
130	20240822	184800	329206841	1980	1980	1980	1980	0
131	20240822	184700	329206841	1980	1980	1980	1980	0
132	20240822	184600	329206841	1980	1980	1980	1980	0
133	20240822	184500	329206841	1980	1980	1980	1980	0
134	20240822	184400	329206841	1980	1980	1980	1980	0
135	20240822	184300	329206841	1980	1980	1980	1980	0
136	20240822	184200	329206841	1980	1980	1980	1980	0
137	20240822	184100	329206841	1980	1980	1980	1980	0
138	20240822	184000	329206841	1980	1980	1980	1980	0
139	20240822	183900	329206841	1980	1980	1980	1980	0
140	20240822	183800	329206841	1980	1980	1980	1980	0
141	20240822	183700	329206841	1980	1980	1980	1980	0
142	20240822	183600	329206841	1980	1980	1980	1980	0
143	20240822	183500	329206841	1980	1980	1980	1980	0
144	20240822	183400	329206841	1980	1980	1980	1980	0
145	20240822	183300	329206841	1980	1980	1980	1980	0
146	20240822	183200	329206841	1980	1980	1980	1980	0
147	20240822	183100	329206841	1980	1980	1980	1980	0
148	20240822	183000	329206841	1980	1980	1980	1980	0
149	20240822	182900	329206841	1980	1980	1980	1980	0
150	20240822	182800	329206841	1980	1980	1980	1980	0
151	20240822	182700	329206841	1980	1980	1980	1980	0
152	20240822	182600	329206841	1980	1980	1980	1980	1242
153	20240822	182500	329206841	1980	1980	1980	1980	0
154	20240822	182400	329206841	1980	1980	1980	1980	0
155	20240822	182300	329206841	1980	1980	1980	1980	0
156	20240822	182200	329206841	1980	1980	1980	1980	0
157	20240822	182100	329206841	1980	1980	1980	1980	0
158	20240822	182000	329206841	1980	1980	1980	1980	0
159	20240822	181900	329206841	1980	1980	1980	1980	0
160	20240822	181800	329206841	1980	1980	1980	1980	0
161	20240822	181700	329206841	1980	1980	1980	1980	0
162	20240822	181600	329206841	1980	1980	1980	1980	0
163	20240822	181500	329206841	1980	1980	1980	1980	0
164	20240822	181400	329206841	1980	1980	1980	1980	0
165	20240822	181300	329206841	1980	1980	1980	1980	0
166	20240822	181200	329206841	1980	1980	1980	1980	0
167	20240822	181100	329206841	1980	1980	1980	1980	0
168	20240822	181000	329206841	1980	1980	1980	1980	0
169	20240822	180900	329206841	1980	1980	1980	1980	0
170	20240822	180800	329206841	1980	1980	1980	1980	0
171	20240822	180700	329206841	1980	1980	1980	1980	0
172	20240822	180600	329206841	1980	1980	1980	1980	0
173	20240822	180500	329206841	1980	1980	1980	1980	0
174	20240822	180400	329206841	1980	1980	1980	1980	0
175	20240822	180300	329206841	1980	1980	1980	1980	0
176	20240822	180200	329206841	1980	1980	1980	1980	0
177	20240822	180100	329206841	1980	1980	1980	1980	0
178	20240822	180000	329206841	1980	1980	1980	1980	0
179	20240822	175900	329206841	1980	1980	1980	1980	0
180	20240822	175800	329206841	1980	1980	1980	1980	0
181	20240822	175700	329206841	1980	1980	1980	1980	0
182	20240822	175600	329206841	1980	1980	1980	1980	1242
183	20240822	175500	329206841	1980	1980	1980	1980	0
184	20240822	175400	329206841	1980	1980	1980	1980	0
185	20240822	175300	329206841	1980	1980	1980	1980	0
186	20240822	175200	329206841	1980	1980	1980	1980	0
187	20240822	175100	329206841	1980	1980	1980	1980	0
188	20240822	175000	329206841	1980	1980	1980	1980	0
189	20240822	174900	329206841	1980	1980	1980	1980	0
190	20240822	174800	329206841	1980	1980	1980	1980	0
191	20240822	174700	329206841	1980	1980	1980	1980	0
192	20240822	174600	329206841	1980	1980	1980	1980	0
193	20240822	174500	329206841	1980	1980	1980	1980	0
194	20240822	174400	329206841	1980	1980	1980	1980	0
195	20240822	174300	329206841	1980	1980	1980	1980	0
196	20240822	174200	329206841	1980	1980	1980	1980	0
197	20240822	174100	329206841	1980	1980	1980	1980	0
198	20240822	174000	329206841	1980	1980	1980	1980	0
199	20240822	173900	329206841	1980	1980	1980	1980	0
200	20240822	173800	329206841	1980	1980	1980	1980	0
201	20240822	173700	329206841	1980	1980	1980	1980	0
202	20240822	173600	329206841	1980	1980	1980	1980	0
203	20240822	173500	329206841	1980	1980	1980	1980	0
204	20240822	173400	329206841	1980	1980	1980	1980	0
205	20240822	173300	329206841	1980	1980	1980	1980	0
206	20240822	173200	329206841	1980	1980	1980	1980	0
207	20240822	173100	329206841	1980	1980	1980	1980	0
208	20240822	173000	329206841	1980	1980	1980	1980	0
209	20240822	172900	329206841	1980	1980	1980	1980	0
210	20240822	172800	329206841	1980	1980	1980	1980	0
211	20240822	172700	329206841	1980	1980	1980	1980	0
212	20240822	172600	329206841	1980	1980	1980	1980	1242
213	20240822	172500	329206841	1980	1980	1980	1980	0
214	20240822	172400	329206841	1980	1980	1980	1980	0
215	20240822	172300	329206841	1980	1980	1980	1980	0
216	20240822	172200	329206841	1980	1980	1980	1980	0
217	20240822	172100	329206841	1980	1980	1980	1980	0
218	20240822	172000	329206841	1980	1980	1980	1980	0
219	20240822	171900	329206841	1980	1980	1980	1980	0
220	20240822	171800	329206841	1980	1980	1980	1980	0
221	20240822	171700	329206841	1980	1980	1980	1980	0
222	20240822	171600	329206841	1980	1980	1980	1980	0
223	20240822	171500	329206841	1980	1980	1980	1980	0
224	20240822	171400	329206841	1980	1980	1980	1980	0
225	20240822	171300	329206841	1980	1980	1980	1980	0
226	20240822	171200	329206841	1980	1980	1980	1980	0
227	20240822	171100	329206841	1980	1980	1980	1980	0
228	20240822	171000	329206841	1980	1980	1980	1980	0
229	20240822	170900	329206841	1980	1980	1980	1980	0
230	20240822	170800	329206841	1980	1980	1980	1980	0
231	20240822	170700	329206841	1980	1980	1980	1980	0
232	20240822	170600	329206841	1980	1980	1980	1980	0
233	20240822	170500	329206841	1980	1980	1980	1980	0
234	20240822	170400	329206841	1980	1980	1980	1980	0
235	20240822	170300	329206841	1980	1980	1980	1980	0
236	20240822	170200	329206841	1980	1980	1980	1980	0
237	20240822	170100	329206841	1980	1980	1980	1980	0
238	20240822	170000	329206841	1980	1980	1980	1980	0
239	20240822	165900	329206841	1980	1980	1980	1980	0
240	20240822	165800	329206841	1980	1980	1980	1980	0
241	20240822	165700	329206841	1980	1980	1980	1980	0
242	20240822	165600	329206841	1980	1980	1980	1980	1242
243	20240822	165500	329206841	1980	1980	1980	1980	0
244	20240822	165400	329206841	1980	1980	1980	1980	0
245	20240822	165300	329206841	1980	1980	1980	1980	0
246	20240822	165200	329206841	1980	1980	1980	1980	0
247	20240822	165100	329206841	1980	1980	1980	1980	0
248	20240822	165000	329206841	1980	1980	1980	1980	0
249	20240822	164900	329206841	1980	1980	1980	1980	0
250	20240822	164800	329206841	1980	1980	1980	1980	0
251	20240822	164700	329206841	1980	1980	1980	1980	0
252	20240822	164600	329206841	1980	1980	1980	1980	0
253	20240822	164500	329206841	1980	1980	1980	1980	0
254	20240822	164400	329206841	1980	1980	1980	1980	0
255	20240822	164300	329206841	1980	1980	1980	1980	0
256	20240822	164200	329206841	1980	1980	1980	1980	0
257	20240822	164100	329206841	1980	1980	1980	1980	0
258	20240822	164000	329206841	1980	1980	1980	1980	0
259	20240822	163900	329206841	1980	1980	1980	1980	0
260	20240822	163800	329206841	1980	1980	1980	1980	0
261	20240822	163700	329206841	1980	1980	1980	1980	0
262	20240822	163600	329206841	1980	1980	1980	1980	0
263	20240822	163500	329206841	1980	1980	1980	1980	0
264	20240822	163400	329206841	1980	1980	1980	1980	0
265	20240822	163300	329206841	1980	1980	1980	1980	0
266	20240822	163200	329206841	1980	1980	1980	1980	0
267	20240822	163100	329206841	1980	1980	1980	1980	0
268	20240822	163000	329206841	1980	1980	1980	1980	0
269	20240822	162900	329206841	1980	1980	1980	1980	0
270	20240822	162800	329206841	1980	1980	1980	1980	0
271	20240822	162700	329206841	1980	1980	1980	1980	0
272	20240822	162600	329206841	1980	1980	1980	1980	1242
273	20240822	162500	329206841	1980	1980	1980	1980	0
274	20240822	162400	329206841	1980	1980	1980	1980	0
275	20240822	162300	329206841	1980	1980	1980	1980	0
276	20240822	162200	329206841	1980	1980	1980	1980	0
277	20240822	162100	329206841	1980	1980	1980	1980	0
278	20240822	162000	329206841	1980	1980	1980	1980	0
279	20240822	161900	329206841	1980	1980	1980	1980	0
280	20240822	161800	329206841	1980	1980	1980	1980	0
281	20240822	161700	329206841	1980	1980	1980	1980	0
282	20240822	161600	329206841	1980	1980	1980	1980	0
283	20240822	161500	329206841	1980	1980	1980	1980	0
284	20240822	161400	329206841	1980	1980	1980	1980	0
285	20240822	161300	329206841	1980	1980	1980	1980	0
286	20240822	161200	329206841	1980	1980	1980	1980	0
287	20240822	161100	329206841	1980	1980	1980	1980	0
288	20240822	161000	329206841	1980	1980	1980	1980	0
289	20240822	160900	329206841	1980	1980	1980	1980	0
290	20240822	160800	329206841	1980	1980	1980	1980	0
291	20240822	160700	329206841	1980	1980	1980	1980	0
292	20240822	160600	329206841	1980	1980	1980	1980	0
293	20240822	160500	329206841	1980	1980	1980	1980	0
294	20240822	160400	329206841	1980	1980	1980	1980	0
295	20240822	160300	329206841	1980	1980	1980	1980	0
296	20240822	160200	329206841	1980	1980	1980	1980	0
297	20240822	160100	329206841	1980	1980	1980	1980	0
298	20240822	160000	329206841	1980	1980	1980	1980	0
299	20240822	155900	329206841	1980	1980	1980	1980	0
300	20240822	155800	329206841	1980	1980	1980	1980	0
301	20240822	155700	329206841	1980	1980	1980	1980	0
302	20240822	155600	329206841	1980	1980	1980	1980	1242
303	20240822	155500	329206841	1980	1980	1980	1980	0
304	20240822	155400	329206841	1980	1980	1980	1980	0
305	20240822	155300	329206841	1980	1980	1980	1980	0
306	20240822	155200	329206841	1980	1980	1980	1980	0
307	20240822	155100	329206841	1980	1980	1980	1980	0
308	20240822	155000	329206841	1980	1980	1980	1980	0
309	20240822	154900	329206841	1980	1980	1980	1980	0
310	20240822	154800	329206841	1980	1980	1980	1980	0
311	20240822	154700	329206841	1980	1980	1980	1980	0
312	20240822	154600	329206841	1980	1980	1980	1980	0
313	20240822	154500	329206841	1980	1980	1980	1980	0
314	20240822	154400	329206841	1980	1980	1980	1980	0
315	20240822	154300	329206841	1980	1980	1980	1980	0
316	20240822	154200	329206841	1980	1980	1980	1980	0
317	20240822	154100	329206841	1980	1980	1980	1980	0
318	20240822	154000	329206841	1980	1980	1980	1980	0
319	20240822	153900	329206841	1980	1980	1980	1980	0
320	20240822	153800	329206841	1980	1980	1980	1980	0
321	20240822	153700	329206841	1980	1980	1980	1980	0
322	20240822	153600	329206841	1980	1980	1980	1980	0
323	20240822	153500	329206841	1980	1980	1980	1980	0
324	20240822	153400	329206841	1980	1980	1980	1980	0
325	20240822	153300	329206841	1980	1980	1980	1980	0
326	20240822	153200	329206841	1980	1980	1980	1980	0
327	20240822	153100	329206841	1980	1980	1980	1980	0
328	20240822	153000	329206841	1980	1980	1980	1980	1242
329	20240822	152900	326747681	1958	1958	1958	1958	0
330	20240822	152800	326747681	1958	1958	1958	1958	0
331	20240822	152700	326747681	1958	1958	1958	1958	0
332	20240822	152600	326747681	1958	1958	1958	1958	0
333	20240822	152500	326747681	1958	1958	1958	1958	0
334	20240822	152400	326747681	1958	1958	1958	1958	0
335	20240822	152300	326747681	1958	1958	1958	1958	0
336	20240822	152200	326747681	1958	1958	1958	1958	0
337	20240822	152100	326747681	1958	1958	1958	1958	0
338	20240822	152000	326747681	1958	1958	1958	1958	0
339	20240822	151900	326747681	1958	1957	1969	1957	3115
340	20240822	151800	320622525	1957	1957	1957	1957	535
341	20240822	151700	319575530	1964	1964	1964	1964	0
342	20240822	151600	319575530	1964	1958	1964	1957	351
343	20240822	151500	318888282	1964	1964	1964	1964	1
344	20240822	151400	318886318	1958	1958	1958	1958	280
345	20240822	151300	318338078	1959	1958	1959	1958	350
346	20240822	151200	317652478	1958	1958	1958	1958	0
347	20240822	151100	317652478	1958	1958	1958	1958	136
348	20240822	151000	317386190	1958	1959	1959	1958	1000
349	20240822	150900	315427683	1965	1965	1965	1965	0
350	20240822	150800	315427683	1965	1965	1965	1965	1
351	20240822	150700	315425718	1965	1965	1965	1965	0
352	20240822	150600	315425718	1965	1965	1965	1965	0
353	20240822	150500	315425718	1965	1965	1965	1965	0
354	20240822	150400	315425718	1965	1965	1965	1965	0
355	20240822	150300	315425718	1965	1965	1965	1965	0
356	20240822	150200	315425718	1965	1964	1965	1964	200
357	20240822	150100	315032802	1965	1965	1965	1965	0
358	20240822	150000	315032802	1965	1965	1965	1965	0
359	20240822	145900	315032802	1965	1965	1965	1965	0
360	20240822	145800	315032802	1965	1965	1965	1965	0
361	20240822	145700	315032802	1965	1965	1965	1965	0
362	20240822	145600	315032802	1965	1965	1965	1965	10
363	20240822	145500	315013152	1966	1966	1966	1966	0
364	20240822	145400	315013152	1966	1966	1966	1966	0
365	20240822	145300	315013152	1966	1966	1966	1966	50
366	20240822	145200	314914852	1968	1968	1968	1968	0
367	20240822	145100	314914852	1968	1968	1968	1968	0
368	20240822	145000	314914852	1968	1968	1968	1968	0
369	20240822	144900	314914852	1968	1968	1968	1968	0
370	20240822	144800	314914852	1968	1968	1968	1968	0
371	20240822	144700	314914852	1968	1968	1968	1968	0
372	20240822	144600	314914852	1968	1968	1968	1968	0
373	20240822	144500	314914852	1968	1968	1968	1968	1
374	20240822	144400	314912884	1958	1958	1958	1958	654
375	20240822	144300	313632352	1969	1969	1969	1969	0
376	20240822	144200	313632352	1969	1969	1969	1969	1
377	20240822	144100	313630383	1957	1957	1957	1957	0
378	20240822	144000	313630383	1957	1957	1957	1957	0
379	20240822	143900	313630383	1957	1957	1957	1957	0
380	20240822	143800	313630383	1957	1957	1957	1957	0
381	20240822	143700	313630383	1957	1960	1960	1957	759
382	20240822	143600	312142947	1969	1969	1969	1969	500
383	20240822	143500	311158447	1969	1969	1969	1969	0
384	20240822	143400	311158447	1969	1969	1969	1969	0
385	20240822	143300	311158447	1969	1960	1969	1960	2
386	20240822	143200	311154518	1969	1969	1969	1969	139
387	20240822	143100	310880827	1960	1960	1960	1960	802
388	20240822	143000	309308907	1960	1966	1966	1960	15000
389	20240822	142900	279901891	1966	1966	1966	1966	0
390	20240822	142800	279901891	1966	1966	1966	1966	0
391	20240822	142700	279901891	1966	1966	1966	1966	0
392	20240822	142600	279901891	1966	1966	1966	1966	50
393	20240822	142500	279803591	1974	1974	1974	1974	0
394	20240822	142400	279803591	1974	1974	1974	1974	0
395	20240822	142300	279803591	1974	1974	1974	1974	0
396	20240822	142200	279803591	1974	1974	1974	1974	0
397	20240822	142100	279803591	1974	1974	1974	1974	1
398	20240822	142000	279801617	1967	1967	1967	1967	0
399	20240822	141900	279801617	1967	1967	1967	1967	0
400	20240822	141800	279801617	1967	1967	1967	1967	0
401	20240822	141700	279801617	1967	1967	1967	1967	0
402	20240822	141600	279801617	1967	1967	1967	1967	12
403	20240822	141500	279778013	1975	1976	1976	1975	22
404	20240822	141400	279734562	1976	1976	1976	1976	0
405	20240822	141300	279734562	1976	1976	1976	1976	50
406	20240822	141200	279635762	1979	1979	1979	1979	0
407	20240822	141100	279635762	1979	1979	1979	1979	0
408	20240822	141000	279635762	1979	1979	1979	1979	0
409	20240822	140900	279635762	1979	1979	1979	1979	0
410	20240822	140800	279635762	1979	1979	1979	1979	0
411	20240822	140700	279635762	1979	1979	1979	1979	0
412	20240822	140600	279635762	1979	1979	1979	1979	0
413	20240822	140500	279635762	1979	1979	1979	1979	0
414	20240822	140400	279635762	1979	1979	1979	1979	0
415	20240822	140300	279635762	1979	1979	1979	1979	0
416	20240822	140200	279635762	1979	1979	1979	1979	0
417	20240822	140100	279635762	1979	1967	1979	1965	2302
418	20240822	140000	275111647	1977	1977	1977	1977	0
419	20240822	135900	275111647	1977	1977	1977	1977	281
420	20240822	135800	274556110	1977	1977	1977	1977	1
421	20240822	135700	274554133	1966	1966	1966	1966	0
422	20240822	135600	274554133	1966	1977	1977	1966	16
423	20240822	135500	274522666	1961	1961	1961	1961	0
424	20240822	135400	274522666	1961	1961	1961	1961	0
425	20240822	135300	274522666	1961	1961	1961	1961	0
426	20240822	135200	274522666	1961	1961	1961	1961	0
427	20240822	135100	274522666	1961	1961	1961	1961	0
428	20240822	135000	274522666	1961	1961	1961	1961	0
429	20240822	134900	274522666	1961	1961	1961	1961	0
430	20240822	134800	274522666	1961	1976	1976	1960	1067
431	20240822	134700	272428170	1981	1981	1981	1981	0
432	20240822	134600	272428170	1981	1981	1981	1981	0
433	20240822	134500	272428170	1981	1981	1981	1981	0
434	20240822	134400	272428170	1981	1981	1981	1981	5
435	20240822	134300	272418265	1982	1982	1982	1982	1508
436	20240822	134200	269429409	1982	1982	1982	1982	0
437	20240822	134100	269429409	1982	1982	1982	1982	0
438	20240822	134000	269429409	1982	1982	1982	1982	0
439	20240822	133900	269429409	1982	1982	1982	1982	0
440	20240822	133800	269429409	1982	1982	1982	1982	5
441	20240822	133700	269419499	1982	1982	1982	1982	0
442	20240822	133600	269419499	1982	1982	1982	1982	0
443	20240822	133500	269419499	1982	1982	1982	1982	0
444	20240822	133400	269419499	1982	1982	1982	1982	0
445	20240822	133300	269419499	1982	1982	1982	1982	500
446	20240822	133200	268428499	1980	1980	1980	1980	0
447	20240822	133100	268428499	1980	1980	1980	1980	0
448	20240822	133000	268428499	1980	1980	1980	1980	0
449	20240822	132900	268428499	1980	1980	1980	1980	0
450	20240822	132800	268428499	1980	1980	1980	1980	0
451	20240822	132700	268428499	1980	1980	1980	1980	0
452	20240822	132600	268428499	1980	1980	1980	1980	0
453	20240822	132500	268428499	1980	1980	1980	1980	0
454	20240822	132400	268428499	1980	1979	1980	1979	477
455	20240822	132300	267484370	1979	1979	1979	1979	50
456	20240822	132200	267385420	1979	1979	1979	1979	0
457	20240822	132100	267385420	1979	1979	1979	1979	100
458	20240822	132000	267187520	1976	1976	1976	1976	0
459	20240822	131900	267187520	1976	1976	1976	1976	0
460	20240822	131800	267187520	1976	1977	1977	1976	106
461	20240822	131700	266977998	1979	1979	1979	1979	28
462	20240822	131600	266922586	1980	1980	1980	1980	172
463	20240822	131500	266582026	1980	1980	1980	1980	0
464	20240822	131400	266582026	1980	1980	1980	1980	0
465	20240822	131300	266582026	1980	1980	1980	1980	0
466	20240822	131200	266582026	1980	1977	1980	1977	758
467	20240822	131100	265081903	1977	1977	1977	1977	1
468	20240822	131000	265079926	1969	1969	1969	1969	0
469	20240822	130900	265079926	1969	1969	1969	1969	0
470	20240822	130800	265079926	1969	1969	1969	1969	0
471	20240822	130700	265079926	1969	1969	1969	1969	0
472	20240822	130600	265079926	1969	1969	1969	1969	0
473	20240822	130500	265079926	1969	1969	1969	1969	500
474	20240822	130400	264095426	1959	1959	1959	1959	0
475	20240822	130300	264095426	1959	1959	1959	1959	0
476	20240822	130200	264095426	1959	1959	1959	1959	0
477	20240822	130100	264095426	1959	1963	1963	1957	5802
478	20240822	130000	252718575	1981	1971	1981	1962	5186
479	20240822	125900	242522259	1970	1970	1970	1970	0
480	20240822	125800	242522259	1970	1970	1970	1970	0
481	20240822	125700	242522259	1970	1970	1970	1970	0
482	20240822	125600	242522259	1970	1983	1983	1970	4000
483	20240822	125500	234620453	1983	1983	1983	1983	3
484	20240822	125400	234614504	1992	1992	1992	1992	0
485	20240822	125300	234614504	1992	1992	1992	1992	0
486	20240822	125200	234614504	1992	1992	1992	1992	0
487	20240822	125100	234614504	1992	1992	1992	1992	0
488	20240822	125000	234614504	1992	1992	1992	1992	0
489	20240822	124900	234614504	1992	1992	1992	1992	0
490	20240822	124800	234614504	1992	1992	1992	1992	0
491	20240822	124700	234614504	1992	1992	1992	1992	0
492	20240822	124600	234614504	1992	1992	1992	1992	0
493	20240822	124500	234614504	1992	1992	1992	1992	32
494	20240822	124400	234550760	1992	1992	1992	1992	0
495	20240822	124300	234550760	1992	1992	1992	1992	260
496	20240822	124200	234032840	1992	1992	1992	1992	500
497	20240822	124100	233036840	1998	1998	1998	1998	0
498	20240822	124000	233036840	1998	1998	1998	1998	0
499	20240822	123900	233036840	1998	1984	1998	1984	557
500	20240822	123800	231929331	1996	1996	1996	1996	1
501	20240822	123700	231927335	1984	1984	1984	1984	253
502	20240822	123600	231425383	1984	1985	1985	1984	161
503	20240822	123500	231105874	1984	1988	1988	1984	2000
504	20240822	123400	227132689	1999	2000	2000	1999	1285
505	20240822	123300	224562974	2000	1999	2000	1999	1005
506	20240822	123200	222553633	1999	1998	1999	1998	1206
507	20240822	123100	220143501	1997	1997	1997	1997	337
508	20240822	123000	219470512	1997	1997	1997	1997	238
509	20240822	122900	218995226	1991	1990	1991	1990	359
510	20240822	122800	218280536	1990	1990	1990	1990	0
511	20240822	122700	218280536	1990	1990	1990	1990	500
512	20240822	122600	217285536	1990	1989	1990	1989	501
513	20240822	122500	216289046	1990	1990	1990	1990	0
514	20240822	122400	216289046	1990	1989	1990	1989	169
515	20240822	122300	215952904	1989	1989	1989	1989	32
516	20240822	122200	215889256	1989	1989	1989	1989	400
517	20240822	122100	215093656	1989	1989	1989	1989	0
518	20240822	122000	215093656	1989	1989	1989	1989	1
519	20240822	121900	215091667	1989	1989	1989	1989	711
520	20240822	121800	213677488	1989	1980	1989	1974	1151
521	20240822	121700	211401043	1980	1980	1980	1980	25
522	20240822	121600	211351543	1980	1980	1980	1971	2355
523	20240822	121500	206704443	1980	1980	1980	1980	500
524	20240822	121400	205714443	1981	1981	1981	1981	0
525	20240822	121300	205714443	1981	1981	1981	1981	1
526	20240822	121200	205712462	1970	1970	1970	1970	0
527	20240822	121100	205712462	1970	1971	1971	1970	1200
528	20240822	121000	203348195	1987	1987	1987	1987	0
529	20240822	120900	203348195	1987	1973	1987	1971	2885
530	20240822	120800	197645358	1988	1988	1988	1988	463
531	20240822	120700	196724914	1988	1988	1988	1988	23
532	20240822	120600	196679190	1988	1988	1988	1988	0
533	20240822	120500	196679190	1988	1986	1989	1986	738
534	20240822	120400	195212695	1987	1987	1987	1987	0
535	20240822	120300	195212695	1987	1987	1987	1987	0
536	20240822	120200	195212695	1987	1987	1987	1987	0
537	20240822	120100	195212695	1987	1987	1987	1987	154
538	20240822	120000	194906697	1988	1988	1988	1988	0
539	20240822	115900	194906697	1988	1988	1988	1988	0
540	20240822	115800	194906697	1988	1988	1988	1988	0
541	20240822	115700	194906697	1988	1988	1988	1988	30
542	20240822	115600	194847057	1990	1990	1990	1990	0
543	20240822	115500	194847057	1990	1990	1990	1990	0
544	20240822	115400	194847057	1990	1990	1990	1990	0
545	20240822	115300	194847057	1990	1990	1990	1990	0
546	20240822	115200	194847057	1990	1990	1990	1990	0
547	20240822	115100	194847057	1990	1990	1990	1990	300
548	20240822	115000	194250057	1990	1990	1990	1990	1800
549	20240822	114900	190668057	1993	1973	1993	1973	2185
550	20240822	114800	186341856	1970	1970	1970	1970	0
551	20240822	114700	186341856	1970	1981	1998	1970	3866
552	20240822	114600	178705254	1970	1970	1970	1970	300
553	20240822	114500	178114254	1970	1970	1970	1970	0
554	20240822	114400	178114254	1970	1972	1972	1970	586
555	20240822	114300	176959542	1977	1981	1981	1977	80
556	20240822	114200	176801378	1982	1982	1982	1982	0
557	20240822	114100	176801378	1982	1982	1982	1982	60
558	20240822	114000	176682458	1982	1981	1982	1981	301
559	20240822	113900	176086026	1981	1981	1981	1981	0
560	20240822	113800	176086026	1981	1978	1981	1978	79
561	20240822	113700	175929656	1977	1977	1977	1977	121
562	20240822	113600	175690439	1977	1977	1977	1977	0
563	20240822	113500	175690439	1977	1977	1977	1977	43
564	20240822	113400	175605428	1977	1977	1977	1977	22
565	20240822	113300	175561934	1977	1977	1977	1977	24
566	20240822	113200	175514486	1974	1974	1974	1974	0
567	20240822	113100	175514486	1974	1974	1974	1974	0
568	20240822	113000	175514486	1974	1974	1974	1974	0
569	20240822	112900	175514486	1974	1974	1974	1974	500
570	20240822	112800	174527486	1973	1973	1973	1973	500
571	20240822	112700	173540986	1970	1970	1970	1970	99
572	20240822	112600	173345956	1976	1970	1976	1970	42
573	20240822	112500	173263210	1970	1970	1970	1970	0
574	20240822	112400	173263210	1970	1970	1970	1970	0
575	20240822	112300	173263210	1970	1970	1970	1970	0
576	20240822	112200	173263210	1970	1970	1970	1970	200
577	20240822	112100	172869210	1968	1970	1970	1968	2509
578	20240822	112000	167929520	1978	1978	1978	1978	200
579	20240822	111900	167533920	1970	1970	1970	1970	0
580	20240822	111800	167533920	1970	1971	1971	1970	1259
581	20240822	111700	165053147	1982	1982	1982	1982	1
582	20240822	111600	165051165	1982	1982	1982	1982	0
583	20240822	111500	165051165	1982	1982	1982	1982	0
584	20240822	111400	165051165	1982	1982	1982	1982	0
585	20240822	111300	165051165	1982	1982	1982	1982	0
586	20240822	111200	165051165	1982	1982	1982	1982	0
587	20240822	111100	165051165	1982	1982	1982	1982	0
588	20240822	111000	165051165	1982	1982	1982	1982	1
589	20240822	110900	165049183	1982	1982	1982	1982	0
590	20240822	110800	165049183	1982	1982	1982	1982	80
591	20240822	110700	164890623	1982	1982	1982	1982	0
592	20240822	110600	164890623	1982	1982	1982	1982	0
593	20240822	110500	164890623	1982	1982	1982	1982	0
594	20240822	110400	164890623	1982	1982	1982	1982	0
595	20240822	110300	164890623	1982	1976	1982	1976	207
596	20240822	110200	164480867	1975	1975	1975	1975	0
597	20240822	110100	164480867	1975	1975	1975	1975	1
598	20240822	110000	164478892	1965	1965	1965	1965	0
599	20240822	105900	164478892	1965	1965	1965	1965	0
600	20240822	105800	164478892	1965	1965	1965	1965	0
601	20240822	105700	164478892	1965	1965	1965	1965	0
602	20240822	105600	164478892	1965	1965	1965	1965	0
603	20240822	105500	164478892	1965	1965	1965	1965	0
604	20240822	105400	164478892	1965	1965	1965	1965	0
605	20240822	105300	164478892	1965	1965	1965	1965	0
606	20240822	105200	164478892	1965	1965	1965	1965	0
607	20240822	105100	164478892	1965	1965	1965	1965	41
608	20240822	105000	164398327	1964	1964	1964	1964	0
609	20240822	104900	164398327	1964	1964	1964	1964	0
610	20240822	104800	164398327	1964	1964	1964	1964	0
611	20240822	104700	164398327	1964	1964	1964	1964	54
612	20240822	104600	164292271	1971	1971	1971	1971	440
613	20240822	104500	163425031	1963	1963	1963	1963	0
614	20240822	104400	163425031	1963	1963	1963	1963	0
615	20240822	104300	163425031	1963	1963	1963	1963	0
616	20240822	104200	163425031	1963	1963	1963	1963	0
617	20240822	104100	163425031	1963	1963	1963	1963	0
618	20240822	104000	163425031	1963	1963	1963	1963	8
619	20240822	103900	163409327	1962	1962	1962	1962	0
620	20240822	103800	163409327	1962	1962	1962	1962	0
621	20240822	103700	163409327	1962	1962	1962	1962	0
622	20240822	103600	163409327	1962	1962	1962	1962	0
623	20240822	103500	163409327	1962	1962	1962	1962	0
624	20240822	103400	163409327	1962	1962	1962	1962	0
625	20240822	103300	163409327	1962	1962	1962	1962	0
626	20240822	103200	163409327	1962	1963	1963	1962	610
627	20240822	103100	162212300	1962	1962	1962	1962	100
628	20240822	103000	162016100	1962	1963	1963	1962	400
629	20240822	102900	161231000	1963	1970	1970	1962	6156
630	20240822	102800	149138290	1971	1975	1975	1971	1600
631	20240822	102700	145982740	1975	1980	1980	1975	5203
632	20240822	102600	135685914	1980	1980	1980	1980	0
633	20240822	102500	135685914	1980	1980	1980	1980	0
634	20240822	102400	135685914	1980	1981	1981	1980	1988
635	20240822	102300	131748759	1981	1981	1981	1981	0
636	20240822	102200	131748759	1981	1981	1981	1981	185
637	20240822	102100	131382274	1982	1983	1983	1982	1545
638	20240822	102000	128320083	1985	1985	1985	1985	0
639	20240822	101900	128320083	1985	1986	1986	1985	1486
640	20240822	101800	125369970	1986	1989	1989	1986	19
641	20240822	101700	125332185	1989	1989	1989	1989	384
642	20240822	101600	124568409	1989	1989	1989	1989	0
643	20240822	101500	124568409	1989	1989	1989	1989	0
644	20240822	101400	124568409	1989	1989	1989	1989	0
645	20240822	101300	124568409	1989	1989	1989	1989	0
646	20240822	101200	124568409	1989	1989	1989	1989	0
647	20240822	101100	124568409	1989	1989	1989	1989	1553
648	20240822	101000	121479492	1990	1990	1990	1990	0
649	20240822	100900	121479492	1990	1990	1990	1990	0
650	20240822	100800	121479492	1990	1990	1990	1990	0
651	20240822	100700	121479492	1990	1990	1990	1990	10
652	20240822	100600	121459592	1990	1990	1990	1990	1
653	20240822	100500	121457602	1982	1982	1982	1982	0
654	20240822	100400	121457602	1982	1982	1982	1982	0
655	20240822	100300	121457602	1982	1982	1982	1982	0
656	20240822	100200	121457602	1982	1982	1982	1982	0
657	20240822	100100	121457602	1982	1982	1982	1982	0
658	20240822	100000	121457602	1982	1982	1982	1982	1
659	20240822	095900	121455620	1982	1982	1982	1982	10
660	20240822	095800	121435800	1982	1980	1982	1980	5849
661	20240822	095700	109854778	1987	1987	1987	1987	0
662	20240822	095600	109854778	1987	1987	1987	1987	24
663	20240822	095500	109807090	1986	1986	1986	1986	1001
664	20240822	095400	107819104	1975	1984	1984	1975	5473
665	20240822	095300	96980647	1997	1997	1997	1997	0
666	20240822	095200	96980647	1997	1997	1997	1997	0
667	20240822	095100	96980647	1997	1997	1997	1997	0
668	20240822	095000	96980647	1997	1997	1997	1997	0
669	20240822	094900	96980647	1997	1997	1997	1997	1
670	20240822	094800	96978650	1986	1987	1987	1986	663
671	20240822	094700	95661520	1987	1987	1987	1987	0
672	20240822	094600	95661520	1987	1987	1987	1987	784
673	20240822	094500	94103712	1998	1998	1998	1998	0
674	20240822	094400	94103712	1998	1990	1998	1990	3
675	20240822	094300	94097726	1999	1999	1999	1999	0
676	20240822	094200	94097726	1999	1999	1999	1999	0
677	20240822	094100	94097726	1999	1999	1999	1999	1
678	20240822	094000	94095727	1991	1991	1991	1991	95
679	20240822	093900	93906582	1991	1991	1991	1991	6
680	20240822	093800	93894636	2005	2005	2005	2005	0
681	20240822	093700	93894636	2005	1992	2005	1992	4002
682	20240822	093600	85922639	1991	1994	1994	1990	8
683	20240822	093500	85906706	2010	2015	2015	2010	257
684	20240822	093400	85389366	2030	2025	2030	2010	1940
685	20240822	093300	81451466	2035	1995	2035	1995	7799
686	20240822	093200	65670906	1994	2010	2010	1994	4540
687	20240822	093100	56559289	2010	2010	2010	2010	0
688	20240822	093000	56559289	2010	2010	2010	2010	0
689	20240822	092900	56559289	2010	1996	2010	1996	2574
690	20240822	092800	51420339	2010	2010	2010	2010	0
691	20240822	092700	51420339	2010	2010	2010	2010	20
692	20240822	092600	51380139	2010	2010	2010	2010	3
693	20240822	092500	51374109	2010	2010	2010	2010	1500
694	20240822	092400	48359109	2010	2010	2010	2010	0
695	20240822	092300	48359109	2010	2010	2010	2010	100
696	20240822	092200	48158109	2005	2005	2005	2005	612
697	20240822	092100	46931049	2005	2005	2005	2005	5
698	20240822	092000	46921024	2005	2005	2005	2005	160
699	20240822	091900	46600224	2000	2000	2000	2000	0
700	20240822	091800	46600224	2000	2000	2000	2000	82
701	20240822	091700	46436224	2000	2000	2000	2000	500
702	20240822	091600	45436224	2000	2000	2000	2000	0
703	20240822	091500	45436224	2000	1995	2000	1989	1185
704	20240822	091400	43070949	2000	2000	2000	2000	0
705	20240822	091300	43070949	2000	2000	2000	2000	1
706	20240822	091200	43068949	1989	1989	1989	1989	50
707	20240822	091100	42969499	1989	1989	1989	1989	30
708	20240822	091000	42909829	2000	2000	2000	2000	0
709	20240822	090900	42909829	2000	2000	2000	2000	0
710	20240822	090800	42909829	2000	2005	2005	2000	51
711	20240822	090700	42807824	2005	2000	2005	2000	9459
712	20240822	090600	23889744	1995	1994	1995	1994	2104
713	20240822	090500	19693368	1994	1982	1994	1980	3819
714	20240822	090400	12113229	1982	1981	1982	1981	280
715	20240822	090300	11558462	1985	1985	1985	1985	0
716	20240822	090200	11558462	1985	1985	1985	1985	0
717	20240822	090100	11558462	1985	1985	1985	1985	0
718	20240822	090000	11558462	1985	1986	1986	1985	5822