KissMeData/024800/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	190800	100591029	1899	1899	1899	1899	584
3	20240805	190700	100591029	1899	1899	1899	1899	0
4	20240805	190600	100591029	1899	1899	1899	1899	0
5	20240805	190500	100591029	1899	1899	1899	1899	0
6	20240805	190400	100591029	1899	1899	1899	1899	0
7	20240805	190300	100591029	1899	1899	1899	1899	0
8	20240805	190200	100591029	1899	1899	1899	1899	0
9	20240805	190100	100591029	1899	1899	1899	1899	0
10	20240805	190000	100591029	1899	1899	1899	1899	0
11	20240805	185900	100591029	1899	1899	1899	1899	0
12	20240805	185800	100591029	1899	1899	1899	1899	0
13	20240805	185700	100591029	1899	1899	1899	1899	0
14	20240805	185600	100591029	1899	1899	1899	1899	0
15	20240805	185500	100591029	1899	1899	1899	1899	0
16	20240805	185400	100591029	1899	1899	1899	1899	0
17	20240805	185300	100591029	1899	1899	1899	1899	0
18	20240805	185200	100591029	1899	1899	1899	1899	0
19	20240805	185100	100591029	1899	1899	1899	1899	0
20	20240805	185000	100591029	1899	1899	1899	1899	0
21	20240805	184900	100591029	1899	1899	1899	1899	0
22	20240805	184800	100591029	1899	1899	1899	1899	0
23	20240805	184700	100591029	1899	1899	1899	1899	0
24	20240805	184600	100591029	1899	1899	1899	1899	0
25	20240805	184500	100591029	1899	1899	1899	1899	0
26	20240805	184400	100591029	1899	1899	1899	1899	0
27	20240805	184300	100591029	1899	1899	1899	1899	0
28	20240805	184200	100591029	1899	1899	1899	1899	0
29	20240805	184100	100591029	1899	1899	1899	1899	0
30	20240805	184000	100591029	1899	1899	1899	1899	0
31	20240805	183900	100591029	1899	1899	1899	1899	0
32	20240805	183800	100591029	1899	1899	1899	1899	584
33	20240805	183700	100591029	1899	1899	1899	1899	0
34	20240805	183600	100591029	1899	1899	1899	1899	0
35	20240805	183500	100591029	1899	1899	1899	1899	0
36	20240805	183400	100591029	1899	1899	1899	1899	0
37	20240805	183300	100591029	1899	1899	1899	1899	0
38	20240805	183200	100591029	1899	1899	1899	1899	0
39	20240805	183100	100591029	1899	1899	1899	1899	0
40	20240805	183000	100591029	1899	1899	1899	1899	0
41	20240805	182900	100591029	1899	1899	1899	1899	0
42	20240805	182800	100591029	1899	1899	1899	1899	0
43	20240805	182700	100591029	1899	1899	1899	1899	0
44	20240805	182600	100591029	1899	1899	1899	1899	0
45	20240805	182500	100591029	1899	1899	1899	1899	0
46	20240805	182400	100591029	1899	1899	1899	1899	0
47	20240805	182300	100591029	1899	1899	1899	1899	0
48	20240805	182200	100591029	1899	1899	1899	1899	0
49	20240805	182100	100591029	1899	1899	1899	1899	0
50	20240805	182000	100591029	1899	1899	1899	1899	0
51	20240805	181900	100591029	1899	1899	1899	1899	0
52	20240805	181800	100591029	1899	1899	1899	1899	0
53	20240805	181700	100591029	1899	1899	1899	1899	0
54	20240805	181600	100591029	1899	1899	1899	1899	0
55	20240805	181500	100591029	1899	1899	1899	1899	0
56	20240805	181400	100591029	1899	1899	1899	1899	0
57	20240805	181300	100591029	1899	1899	1899	1899	0
58	20240805	181200	100591029	1899	1899	1899	1899	0
59	20240805	181100	100591029	1899	1899	1899	1899	0
60	20240805	181000	100591029	1899	1899	1899	1899	0
61	20240805	180900	100591029	1899	1899	1899	1899	0
62	20240805	180800	100591029	1899	1899	1899	1899	584
63	20240805	180700	100591029	1899	1899	1899	1899	0
64	20240805	180600	100591029	1899	1899	1899	1899	0
65	20240805	180500	100591029	1899	1899	1899	1899	0
66	20240805	180400	100591029	1899	1899	1899	1899	0
67	20240805	180300	100591029	1899	1899	1899	1899	0
68	20240805	180200	100591029	1899	1899	1899	1899	0
69	20240805	180100	100591029	1899	1899	1899	1899	0
70	20240805	180000	100591029	1899	1899	1899	1899	0
71	20240805	175900	100591029	1899	1899	1899	1899	0
72	20240805	175800	100591029	1899	1899	1899	1899	0
73	20240805	175700	100591029	1899	1899	1899	1899	0
74	20240805	175600	100591029	1899	1899	1899	1899	0
75	20240805	175500	100591029	1899	1899	1899	1899	0
76	20240805	175400	100591029	1899	1899	1899	1899	0
77	20240805	175300	100591029	1899	1899	1899	1899	0
78	20240805	175200	100591029	1899	1899	1899	1899	0
79	20240805	175100	100591029	1899	1899	1899	1899	0
80	20240805	175000	100591029	1899	1899	1899	1899	0
81	20240805	174900	100591029	1899	1899	1899	1899	0
82	20240805	174800	100591029	1899	1899	1899	1899	0
83	20240805	174700	100591029	1899	1899	1899	1899	0
84	20240805	174600	100591029	1899	1899	1899	1899	0
85	20240805	174500	100591029	1899	1899	1899	1899	0
86	20240805	174400	100591029	1899	1899	1899	1899	0
87	20240805	174300	100591029	1899	1899	1899	1899	0
88	20240805	174200	100591029	1899	1899	1899	1899	0
89	20240805	174100	100591029	1899	1899	1899	1899	0
90	20240805	174000	100591029	1899	1899	1899	1899	0
91	20240805	173900	100591029	1899	1899	1899	1899	0
92	20240805	173800	100591029	1899	1899	1899	1899	584
93	20240805	173700	100591029	1899	1899	1899	1899	0
94	20240805	173600	100591029	1899	1899	1899	1899	0
95	20240805	173500	100591029	1899	1899	1899	1899	0
96	20240805	173400	100591029	1899	1899	1899	1899	0
97	20240805	173300	100591029	1899	1899	1899	1899	0
98	20240805	173200	100591029	1899	1899	1899	1899	0
99	20240805	173100	100591029	1899	1899	1899	1899	0
100	20240805	173000	100591029	1899	1899	1899	1899	0
101	20240805	172900	100591029	1899	1899	1899	1899	0
102	20240805	172800	100591029	1899	1899	1899	1899	0
103	20240805	172700	100591029	1899	1899	1899	1899	0
104	20240805	172600	100591029	1899	1899	1899	1899	0
105	20240805	172500	100591029	1899	1899	1899	1899	0
106	20240805	172400	100591029	1899	1899	1899	1899	0
107	20240805	172300	100591029	1899	1899	1899	1899	0
108	20240805	172200	100591029	1899	1899	1899	1899	0
109	20240805	172100	100591029	1899	1899	1899	1899	0
110	20240805	172000	100591029	1899	1899	1899	1899	0
111	20240805	171900	100591029	1899	1899	1899	1899	0
112	20240805	171800	100591029	1899	1899	1899	1899	0
113	20240805	171700	100591029	1899	1899	1899	1899	0
114	20240805	171600	100591029	1899	1899	1899	1899	0
115	20240805	171500	100591029	1899	1899	1899	1899	0
116	20240805	171400	100591029	1899	1899	1899	1899	0
117	20240805	171300	100591029	1899	1899	1899	1899	0
118	20240805	171200	100591029	1899	1899	1899	1899	0
119	20240805	171100	100591029	1899	1899	1899	1899	0
120	20240805	171000	100591029	1899	1899	1899	1899	0
121	20240805	170900	100591029	1899	1899	1899	1899	0
122	20240805	170800	100591029	1899	1899	1899	1899	584
123	20240805	170700	100591029	1899	1899	1899	1899	0
124	20240805	170600	100591029	1899	1899	1899	1899	0
125	20240805	170500	100591029	1899	1899	1899	1899	0
126	20240805	170400	100591029	1899	1899	1899	1899	0
127	20240805	170300	100591029	1899	1899	1899	1899	0
128	20240805	170200	100591029	1899	1899	1899	1899	0
129	20240805	170100	100591029	1899	1899	1899	1899	0
130	20240805	170000	100591029	1899	1899	1899	1899	0
131	20240805	165900	100591029	1899	1899	1899	1899	0
132	20240805	165800	100591029	1899	1899	1899	1899	0
133	20240805	165700	100591029	1899	1899	1899	1899	0
134	20240805	165600	100591029	1899	1899	1899	1899	0
135	20240805	165500	100591029	1899	1899	1899	1899	0
136	20240805	165400	100591029	1899	1899	1899	1899	0
137	20240805	165300	100591029	1899	1899	1899	1899	0
138	20240805	165200	100591029	1899	1899	1899	1899	0
139	20240805	165100	100591029	1899	1899	1899	1899	0
140	20240805	165000	100591029	1899	1899	1899	1899	0
141	20240805	164900	100591029	1899	1899	1899	1899	0
142	20240805	164800	100591029	1899	1899	1899	1899	0
143	20240805	164700	100591029	1899	1899	1899	1899	0
144	20240805	164600	100591029	1899	1899	1899	1899	0
145	20240805	164500	100591029	1899	1899	1899	1899	0
146	20240805	164400	100591029	1899	1899	1899	1899	0
147	20240805	164300	100591029	1899	1899	1899	1899	0
148	20240805	164200	100591029	1899	1899	1899	1899	0
149	20240805	164100	100591029	1899	1899	1899	1899	0
150	20240805	164000	100591029	1899	1899	1899	1899	0
151	20240805	163900	100591029	1899	1899	1899	1899	0
152	20240805	163800	100591029	1899	1899	1899	1899	584
153	20240805	163700	100591029	1899	1899	1899	1899	0
154	20240805	163600	100591029	1899	1899	1899	1899	0
155	20240805	163500	100591029	1899	1899	1899	1899	0
156	20240805	163400	100591029	1899	1899	1899	1899	0
157	20240805	163300	100591029	1899	1899	1899	1899	0
158	20240805	163200	100591029	1899	1899	1899	1899	0
159	20240805	163100	100591029	1899	1899	1899	1899	0
160	20240805	163000	100591029	1899	1899	1899	1899	0
161	20240805	162900	100591029	1899	1899	1899	1899	0
162	20240805	162800	100591029	1899	1899	1899	1899	0
163	20240805	162700	100591029	1899	1899	1899	1899	0
164	20240805	162600	100591029	1899	1899	1899	1899	0
165	20240805	162500	100591029	1899	1899	1899	1899	0
166	20240805	162400	100591029	1899	1899	1899	1899	0
167	20240805	162300	100591029	1899	1899	1899	1899	0
168	20240805	162200	100591029	1899	1899	1899	1899	0
169	20240805	162100	100591029	1899	1899	1899	1899	0
170	20240805	162000	100591029	1899	1899	1899	1899	0
171	20240805	161900	100591029	1899	1899	1899	1899	0
172	20240805	161800	100591029	1899	1899	1899	1899	0
173	20240805	161700	100591029	1899	1899	1899	1899	0
174	20240805	161600	100591029	1899	1899	1899	1899	0
175	20240805	161500	100591029	1899	1899	1899	1899	0
176	20240805	161400	100591029	1899	1899	1899	1899	0
177	20240805	161300	100591029	1899	1899	1899	1899	0
178	20240805	161200	100591029	1899	1899	1899	1899	0
179	20240805	161100	100591029	1899	1899	1899	1899	0
180	20240805	161000	100591029	1899	1899	1899	1899	0
181	20240805	160900	100591029	1899	1899	1899	1899	0
182	20240805	160800	100591029	1899	1899	1899	1899	584
183	20240805	160700	100591029	1899	1899	1899	1899	0
184	20240805	160600	100591029	1899	1899	1899	1899	0
185	20240805	160500	100591029	1899	1899	1899	1899	0
186	20240805	160400	100591029	1899	1899	1899	1899	0
187	20240805	160300	100591029	1899	1899	1899	1899	0
188	20240805	160200	100591029	1899	1899	1899	1899	0
189	20240805	160100	100591029	1899	1899	1899	1899	0
190	20240805	160000	100591029	1899	1899	1899	1899	0
191	20240805	155900	100591029	1899	1899	1899	1899	0
192	20240805	155800	100591029	1899	1899	1899	1899	0
193	20240805	155700	100591029	1899	1899	1899	1899	0
194	20240805	155600	100591029	1899	1899	1899	1899	0
195	20240805	155500	100591029	1899	1899	1899	1899	0
196	20240805	155400	100591029	1899	1899	1899	1899	0
197	20240805	155300	100591029	1899	1899	1899	1899	0
198	20240805	155200	100591029	1899	1899	1899	1899	0
199	20240805	155100	100591029	1899	1899	1899	1899	0
200	20240805	155000	100591029	1899	1899	1899	1899	0
201	20240805	154900	100591029	1899	1899	1899	1899	0
202	20240805	154800	100591029	1899	1899	1899	1899	0
203	20240805	154700	100591029	1899	1899	1899	1899	0
204	20240805	154600	100591029	1899	1899	1899	1899	0
205	20240805	154500	100591029	1899	1899	1899	1899	0
206	20240805	154400	100591029	1899	1899	1899	1899	0
207	20240805	154300	100591029	1899	1899	1899	1899	0
208	20240805	154200	100591029	1899	1899	1899	1899	0
209	20240805	154100	100591029	1899	1899	1899	1899	0
210	20240805	154000	100591029	1899	1899	1899	1899	0
211	20240805	153900	100591029	1899	1899	1899	1899	0
212	20240805	153800	100591029	1899	1899	1899	1899	584
213	20240805	153700	100591029	1899	1899	1899	1899	0
214	20240805	153600	100591029	1899	1899	1899	1899	0
215	20240805	153500	100591029	1899	1899	1899	1899	0
216	20240805	153400	100591029	1899	1899	1899	1899	0
217	20240805	153300	100591029	1899	1899	1899	1899	0
218	20240805	153200	100591029	1899	1899	1899	1899	0
219	20240805	153100	100591029	1899	1899	1899	1899	0
220	20240805	153000	100591029	1899	1899	1899	1899	584
221	20240805	152900	99482013	1900	1900	1900	1900	0
222	20240805	152800	99482013	1900	1900	1900	1900	0
223	20240805	152700	99482013	1900	1900	1900	1900	0
224	20240805	152600	99482013	1900	1900	1900	1900	0
225	20240805	152500	99482013	1900	1900	1900	1900	0
226	20240805	152400	99482013	1900	1900	1900	1900	0
227	20240805	152300	99482013	1900	1900	1900	1900	0
228	20240805	152200	99482013	1900	1900	1900	1900	0
229	20240805	152100	99482013	1900	1900	1900	1900	0
230	20240805	152000	99482013	1900	1900	1900	1900	0
231	20240805	151900	99482013	1900	1900	1900	1900	42
232	20240805	151800	99402213	1900	1900	1900	1900	0
233	20240805	151700	99402213	1900	1900	1900	1900	263
234	20240805	151600	98902513	1900	1900	1900	1900	0
235	20240805	151500	98902513	1900	1900	1900	1900	528
236	20240805	151400	97899313	1893	1893	1893	1893	0
237	20240805	151300	97899313	1893	1897	1897	1893	28
238	20240805	151200	97846249	1896	1896	1896	1895	166
239	20240805	151100	97531529	1897	1899	1899	1897	78
240	20240805	151000	97383511	1900	1901	1901	1900	271
241	20240805	150900	96868596	1924	1924	1924	1924	0
242	20240805	150800	96868596	1924	1924	1924	1924	0
243	20240805	150700	96868596	1924	1924	1924	1924	0
244	20240805	150600	96868596	1924	1924	1924	1924	0
245	20240805	150500	96868596	1924	1924	1924	1924	0
246	20240805	150400	96868596	1924	1924	1924	1924	0
247	20240805	150300	96868596	1924	1924	1924	1924	0
248	20240805	150200	96868596	1924	1924	1924	1924	96
249	20240805	150100	96683892	1924	1924	1924	1924	0
250	20240805	150000	96683892	1924	1906	1924	1900	933
251	20240805	145900	94909517	1925	1925	1925	1925	0
252	20240805	145800	94909517	1925	1925	1925	1925	0
253	20240805	145700	94909517	1925	1925	1925	1925	1
254	20240805	145600	94907592	1903	1919	1919	1903	500
255	20240805	145500	93951620	1919	1919	1919	1919	11
256	20240805	145400	93930511	1920	1920	1925	1920	137
257	20240805	145300	93667371	1920	1924	1924	1920	670
258	20240805	145200	92379052	1923	1923	1923	1923	291
259	20240805	145100	91819459	1925	1925	1925	1925	0
260	20240805	145000	91819459	1925	1930	1930	1925	453
261	20240805	144900	90945794	1931	1931	1931	1931	500
262	20240805	144800	89980294	1936	1936	1936	1936	0
263	20240805	144700	89980294	1936	1936	1936	1936	500
264	20240805	144600	89012294	1932	1932	1932	1932	0
265	20240805	144500	89012294	1932	1932	1932	1932	0
266	20240805	144400	89012294	1932	1932	1932	1932	0
267	20240805	144300	89012294	1932	1932	1932	1932	0
268	20240805	144200	89012294	1932	1932	1932	1932	16
269	20240805	144100	88981382	1936	1936	1936	1936	0
270	20240805	144000	88981382	1936	1936	1936	1936	0
271	20240805	143900	88981382	1936	1936	1936	1936	0
272	20240805	143800	88981382	1936	1936	1936	1936	0
273	20240805	143700	88981382	1936	1936	1936	1936	0
274	20240805	143600	88981382	1936	1936	1936	1936	0
275	20240805	143500	88981382	1936	1936	1936	1936	0
276	20240805	143400	88981382	1936	1936	1936	1936	0
277	20240805	143300	88981382	1936	1936	1936	1936	0
278	20240805	143200	88981382	1936	1936	1936	1936	0
279	20240805	143100	88981382	1936	1936	1936	1936	26
280	20240805	143000	88931046	1937	1937	1937	1937	1000
281	20240805	142900	86994046	1936	1936	1936	1936	8
282	20240805	142800	86978558	1936	1936	1936	1936	101
283	20240805	142700	86783022	1936	1936	1936	1936	200
284	20240805	142600	86395822	1936	1936	1936	1936	650
285	20240805	142500	85137422	1947	1947	1947	1947	0
286	20240805	142400	85137422	1947	1947	1947	1947	0
287	20240805	142300	85137422	1947	1947	1947	1947	0
288	20240805	142200	85137422	1947	1947	1947	1947	0
289	20240805	142100	85137422	1947	1947	1947	1947	0
290	20240805	142000	85137422	1947	1947	1947	1947	0
291	20240805	141900	85137422	1947	1947	1947	1947	0
292	20240805	141800	85137422	1947	1947	1947	1947	0
293	20240805	141700	85137422	1947	1947	1947	1947	0
294	20240805	141600	85137422	1947	1947	1947	1947	0
295	20240805	141500	85137422	1947	1947	1947	1947	0
296	20240805	141400	85137422	1947	1947	1947	1947	0
297	20240805	141300	85137422	1947	1947	1947	1947	0
298	20240805	141200	85137422	1947	1947	1947	1947	0
299	20240805	141100	85137422	1947	1947	1947	1947	0
300	20240805	141000	85137422	1947	1947	1947	1947	0
301	20240805	140900	85137422	1947	1947	1947	1947	0
302	20240805	140800	85137422	1947	1947	1947	1947	0
303	20240805	140700	85137422	1947	1947	1947	1947	0
304	20240805	140600	85137422	1947	1947	1947	1947	0
305	20240805	140500	85137422	1947	1947	1947	1947	0
306	20240805	140400	85137422	1947	1947	1947	1947	0
307	20240805	140300	85137422	1947	1947	1947	1947	0
308	20240805	140200	85137422	1947	1947	1947	1947	0
309	20240805	140100	85137422	1947	1947	1947	1947	0
310	20240805	140000	85137422	1947	1947	1947	1947	0
311	20240805	135900	85137422	1947	1947	1947	1947	0
312	20240805	135800	85137422	1947	1947	1947	1947	0
313	20240805	135700	85137422	1947	1947	1947	1947	0
314	20240805	135600	85137422	1947	1947	1947	1947	0
315	20240805	135500	85137422	1947	1947	1947	1947	0
316	20240805	135400	85137422	1947	1947	1947	1947	0
317	20240805	135300	85137422	1947	1947	1947	1947	0
318	20240805	135200	85137422	1947	1947	1947	1947	0
319	20240805	135100	85137422	1947	1947	1947	1947	0
320	20240805	135000	85137422	1947	1947	1947	1947	0
321	20240805	134900	85137422	1947	1947	1947	1947	0
322	20240805	134800	85137422	1947	1947	1947	1947	0
323	20240805	134700	85137422	1947	1947	1947	1947	0
324	20240805	134600	85137422	1947	1947	1947	1947	1
325	20240805	134500	85135475	1948	1948	1948	1948	0
326	20240805	134400	85135475	1948	1948	1948	1948	0
327	20240805	134300	85135475	1948	1948	1948	1948	0
328	20240805	134200	85135475	1948	1948	1948	1948	0
329	20240805	134100	85135475	1948	1948	1948	1948	0
330	20240805	134000	85135475	1948	1948	1948	1948	0
331	20240805	133900	85135475	1948	1948	1948	1948	0
332	20240805	133800	85135475	1948	1948	1948	1948	0
333	20240805	133700	85135475	1948	1948	1948	1948	0
334	20240805	133600	85135475	1948	1948	1948	1948	0
335	20240805	133500	85135475	1948	1948	1948	1948	0
336	20240805	133400	85135475	1948	1948	1948	1948	70
337	20240805	133300	84999115	1948	1948	1948	1948	0
338	20240805	133200	84999115	1948	1948	1948	1948	0
339	20240805	133100	84999115	1948	1948	1948	1948	0
340	20240805	133000	84999115	1948	1948	1948	1948	0
341	20240805	132900	84999115	1948	1948	1948	1948	0
342	20240805	132800	84999115	1948	1948	1948	1948	0
343	20240805	132700	84999115	1948	1948	1948	1948	4648
344	20240805	132600	75944811	1948	1946	1948	1946	513
345	20240805	132500	74946487	1948	1948	1948	1948	0
346	20240805	132400	74946487	1948	1930	1948	1930	682
347	20240805	132300	73630209	1925	1925	1925	1925	30
348	20240805	132200	73572459	1949	1949	1949	1949	1
349	20240805	132100	73570510	1923	1923	1923	1923	0
350	20240805	132000	73570510	1923	1952	1952	1923	483
351	20240805	131900	72637391	1952	1952	1952	1952	1
352	20240805	131800	72635439	1954	1954	1954	1954	35
353	20240805	131700	72567049	1954	1954	1954	1954	0
354	20240805	131600	72567049	1954	1931	1954	1931	422
355	20240805	131500	71751634	1931	1931	1931	1931	130
356	20240805	131400	71500604	1931	1931	1931	1931	11
357	20240805	131300	71479363	1967	1967	1967	1967	0
358	20240805	131200	71479363	1967	1967	1967	1967	0
359	20240805	131100	71479363	1967	1967	1967	1967	0
360	20240805	131000	71479363	1967	1967	1967	1967	0
361	20240805	130900	71479363	1967	1967	1967	1967	0
362	20240805	130800	71479363	1967	1967	1967	1967	0
363	20240805	130700	71479363	1967	1967	1967	1967	0
364	20240805	130600	71479363	1967	1967	1967	1967	0
365	20240805	130500	71479363	1967	1967	1967	1967	0
366	20240805	130400	71479363	1967	1967	1967	1967	0
367	20240805	130300	71479363	1967	1938	1967	1926	1087
368	20240805	130200	69385252	1940	1950	1950	1940	2709
369	20240805	130100	64124931	1950	1951	1951	1950	1132
370	20240805	130000	61917508	1974	1974	1974	1974	0
371	20240805	125900	61917508	1974	1974	1974	1974	0
372	20240805	125800	61917508	1974	1974	1974	1974	0
373	20240805	125700	61917508	1974	1974	1974	1974	0
374	20240805	125600	61917508	1974	1974	1974	1974	0
375	20240805	125500	61917508	1974	1974	1974	1974	0
376	20240805	125400	61917508	1974	1974	1974	1974	0
377	20240805	125300	61917508	1974	1974	1974	1974	1
378	20240805	125200	61915534	1950	1950	1950	1950	0
379	20240805	125100	61915534	1950	1956	1956	1950	2100
380	20240805	125000	57814675	1978	1978	1978	1978	0
381	20240805	124900	57814675	1978	1978	1978	1978	0
382	20240805	124800	57814675	1978	1978	1978	1978	0
383	20240805	124700	57814675	1978	1978	1978	1978	0
384	20240805	124600	57814675	1978	1958	1978	1951	1070
385	20240805	124500	55726749	1958	1957	1958	1951	2116
386	20240805	124400	51595041	1957	1957	1957	1957	0
387	20240805	124300	51595041	1957	1959	1959	1957	1500
388	20240805	124200	48658274	1980	1980	1980	1980	0
389	20240805	124100	48658274	1980	1980	1980	1980	0
390	20240805	124000	48658274	1980	1980	1980	1980	0
391	20240805	123900	48658274	1980	1980	1980	1980	0
392	20240805	123800	48658274	1980	1980	1980	1980	1
393	20240805	123700	48656294	1979	1979	1979	1979	1286
394	20240805	123600	46111300	1979	1979	1979	1979	0
395	20240805	123500	46111300	1979	1975	1979	1975	215
396	20240805	123400	45686671	1975	1975	1975	1975	0
397	20240805	123300	45686671	1975	1975	1975	1975	0
398	20240805	123200	45686671	1975	1975	1975	1975	0
399	20240805	123100	45686671	1975	1975	1975	1975	0
400	20240805	123000	45686671	1975	1975	1975	1975	0
401	20240805	122900	45686671	1975	1975	1975	1975	0
402	20240805	122800	45686671	1975	1975	1975	1975	1
403	20240805	122700	45684696	1975	1975	1975	1975	0
404	20240805	122600	45684696	1975	1975	1975	1975	1
405	20240805	122500	45682721	1975	1975	1975	1975	0
406	20240805	122400	45682721	1975	1975	1975	1975	0
407	20240805	122300	45682721	1975	1975	1975	1975	0
408	20240805	122200	45682721	1975	1975	1975	1975	0
409	20240805	122100	45682721	1975	1974	1975	1974	500
410	20240805	122000	44695387	1974	1974	1974	1974	0
411	20240805	121900	44695387	1974	1974	1974	1974	0
412	20240805	121800	44695387	1974	1974	1974	1974	0
413	20240805	121700	44695387	1974	1974	1974	1974	0
414	20240805	121600	44695387	1974	1974	1974	1974	0
415	20240805	121500	44695387	1974	1974	1974	1974	3
416	20240805	121400	44689465	1974	1974	1974	1974	0
417	20240805	121300	44689465	1974	1974	1974	1974	10
418	20240805	121200	44669725	1974	1974	1974	1974	0
419	20240805	121100	44669725	1974	1974	1974	1974	0
420	20240805	121000	44669725	1974	1974	1974	1974	0
421	20240805	120900	44669725	1974	1965	1974	1958	757
422	20240805	120800	43185972	1974	1974	1974	1974	0
423	20240805	120700	43185972	1974	1974	1974	1974	0
424	20240805	120600	43185972	1974	1974	1974	1974	0
425	20240805	120500	43185972	1974	1974	1974	1974	1
426	20240805	120400	43183998	1965	1965	1965	1965	0
427	20240805	120300	43183998	1965	1965	1965	1965	0
428	20240805	120200	43183998	1965	1966	1966	1965	550
429	20240805	120100	42103048	1974	1974	1974	1974	1
430	20240805	120000	42101074	1966	1966	1966	1966	500
431	20240805	115900	41118074	1978	1978	1978	1978	0
432	20240805	115800	41118074	1978	1978	1978	1978	0
433	20240805	115700	41118074	1978	1978	1978	1978	0
434	20240805	115600	41118074	1978	1978	1978	1978	0
435	20240805	115500	41118074	1978	1965	1978	1965	501
436	20240805	115400	40133596	1965	1965	1965	1965	100
437	20240805	115300	39937096	1978	1978	1978	1978	1
438	20240805	115200	39935118	1965	1965	1965	1965	1000
439	20240805	115100	37970118	1965	1965	1965	1965	200
440	20240805	115000	37577118	1978	1978	1978	1978	1
441	20240805	114900	37575140	1961	1961	1961	1961	0
442	20240805	114800	37575140	1961	1961	1961	1961	14
443	20240805	114700	37547686	1961	1961	1961	1961	16
444	20240805	114600	37516310	1978	1978	1978	1978	0
445	20240805	114500	37516310	1978	1978	1978	1978	0
446	20240805	114400	37516310	1978	1978	1978	1978	0
447	20240805	114300	37516310	1978	1978	1978	1978	0
448	20240805	114200	37516310	1978	1978	1978	1978	0
449	20240805	114100	37516310	1978	1978	1978	1978	0
450	20240805	114000	37516310	1978	1978	1978	1978	0
451	20240805	113900	37516310	1978	1978	1978	1978	0
452	20240805	113800	37516310	1978	1978	1978	1978	0
453	20240805	113700	37516310	1978	1978	1978	1978	0
454	20240805	113600	37516310	1978	1978	1978	1978	0
455	20240805	113500	37516310	1978	1978	1978	1978	1
456	20240805	113400	37514332	1960	1960	1960	1960	0
457	20240805	113300	37514332	1960	1962	1962	1960	135
458	20240805	113200	37249669	1980	1980	1980	1980	0
459	20240805	113100	37249669	1980	1980	1980	1980	0
460	20240805	113000	37249669	1980	1980	1980	1980	0
461	20240805	112900	37249669	1980	1980	1980	1980	0
462	20240805	112800	37249669	1980	1980	1980	1980	0
463	20240805	112700	37249669	1980	1980	1980	1980	0
464	20240805	112600	37249669	1980	1980	1980	1980	0
465	20240805	112500	37249669	1980	1980	1980	1980	0
466	20240805	112400	37249669	1980	1980	1980	1960	102
467	20240805	112300	37049708	1960	1980	1980	1960	66
468	20240805	112200	36920325	1979	1979	1979	1979	31
469	20240805	112100	36858976	1979	1979	1979	1979	0
470	20240805	112000	36858976	1979	1960	1979	1960	214
471	20240805	111900	36439517	1961	1961	1961	1961	584
472	20240805	111800	35294293	1990	1990	1990	1990	0
473	20240805	111700	35294293	1990	1990	1990	1990	0
474	20240805	111600	35294293	1990	1990	1990	1990	0
475	20240805	111500	35294293	1990	1990	1990	1990	0
476	20240805	111400	35294293	1990	1990	1990	1990	0
477	20240805	111300	35294293	1990	1990	1990	1990	0
478	20240805	111200	35294293	1990	1990	1990	1990	0
479	20240805	111100	35294293	1990	1990	1990	1990	0
480	20240805	111000	35294293	1990	1990	1990	1990	0
481	20240805	110900	35294293	1990	1990	1990	1990	0
482	20240805	110800	35294293	1990	1990	1990	1990	1
483	20240805	110700	35292303	1961	1961	1961	1961	0
484	20240805	110600	35292303	1961	1961	1961	1961	32
485	20240805	110500	35229551	1997	1997	1997	1997	0
486	20240805	110400	35229551	1997	1997	1997	1997	0
487	20240805	110300	35229551	1997	1997	1997	1997	0
488	20240805	110200	35229551	1997	1960	1997	1960	154
489	20240805	110100	34923646	1985	1985	1985	1985	1
490	20240805	110000	34921661	1985	1985	1985	1985	0
491	20240805	105900	34921661	1985	1985	1985	1985	0
492	20240805	105800	34921661	1985	1985	1985	1985	0
493	20240805	105700	34921661	1985	1985	1985	1985	0
494	20240805	105600	34921661	1985	1985	1985	1985	0
495	20240805	105500	34921661	1985	1985	1985	1985	0
496	20240805	105400	34921661	1985	1985	1985	1985	0
497	20240805	105300	34921661	1985	1985	1985	1985	0
498	20240805	105200	34921661	1985	1985	1985	1985	0
499	20240805	105100	34921661	1985	1985	1985	1985	0
500	20240805	105000	34921661	1985	1985	1985	1985	0
501	20240805	104900	34921661	1985	1985	1985	1985	0
502	20240805	104800	34921661	1985	1985	1985	1985	0
503	20240805	104700	34921661	1985	1985	1985	1985	0
504	20240805	104600	34921661	1985	1985	1985	1985	0
505	20240805	104500	34921661	1985	1985	1985	1985	0
506	20240805	104400	34921661	1985	1985	1985	1985	0
507	20240805	104300	34921661	1985	1957	1985	1957	865
508	20240805	104200	33227320	1962	1962	1962	1962	112
509	20240805	104100	33007576	1962	1961	1962	1957	126
510	20240805	104000	32760371	1957	1958	1958	1957	412
511	20240805	103900	31954086	1957	1961	1961	1957	686
512	20240805	103800	30611475	1962	1965	1965	1962	256
513	20240805	103700	30108905	1962	1962	1962	1962	0
514	20240805	103600	30108905	1962	1974	1974	1962	616
515	20240805	103500	28897504	1984	1984	1984	1984	0
516	20240805	103400	28897504	1984	1984	1984	1984	0
517	20240805	103300	28897504	1984	1984	1984	1984	0
518	20240805	103200	28897504	1984	1984	1984	1984	3
519	20240805	103100	28891552	1984	1984	1984	1984	0
520	20240805	103000	28891552	1984	1984	1984	1984	0
521	20240805	102900	28891552	1984	1984	1984	1984	0
522	20240805	102800	28891552	1984	1984	1984	1984	0
523	20240805	102700	28891552	1984	1984	1984	1984	0
524	20240805	102600	28891552	1984	1984	1984	1984	0
525	20240805	102500	28891552	1984	1984	1984	1984	0
526	20240805	102400	28891552	1984	1984	1984	1984	0
527	20240805	102300	28891552	1984	1984	1984	1984	0
528	20240805	102200	28891552	1984	1984	1984	1984	0
529	20240805	102100	28891552	1984	1984	1984	1984	34
530	20240805	102000	28824096	1984	1984	1984	1984	0
531	20240805	101900	28824096	1984	1984	1984	1984	0
532	20240805	101800	28824096	1984	1984	1984	1984	0
533	20240805	101700	28824096	1984	1984	1984	1984	0
534	20240805	101600	28824096	1984	1984	1984	1984	295
535	20240805	101500	28238816	1984	1984	1984	1984	205
536	20240805	101400	27832096	1984	1984	1984	1984	0
537	20240805	101300	27832096	1984	1984	1984	1984	0
538	20240805	101200	27832096	1984	1984	1984	1984	46
539	20240805	101100	27740832	1984	1984	1984	1984	0
540	20240805	101000	27740832	1984	1984	1984	1984	0
541	20240805	100900	27740832	1984	1984	1984	1984	2
542	20240805	100800	27736864	1973	1976	1976	1973	89
543	20240805	100700	27561258	1976	1976	1976	1976	2
544	20240805	100600	27557306	1985	1985	1985	1985	0
545	20240805	100500	27557306	1985	1985	1985	1985	1
546	20240805	100400	27555321	1985	1985	1985	1985	2
547	20240805	100300	27551351	1985	1985	1985	1985	0
548	20240805	100200	27551351	1985	1985	1985	1985	0
549	20240805	100100	27551351	1985	1976	1985	1976	2
550	20240805	100000	27547390	1985	1985	1985	1985	0
551	20240805	095900	27547390	1985	1985	1985	1985	1
552	20240805	095800	27545405	1976	1976	1976	1976	25
553	20240805	095700	27496005	1980	1980	1980	1980	0
554	20240805	095600	27496005	1980	1980	1980	1980	91
555	20240805	095500	27315825	1980	1980	1980	1980	0
556	20240805	095400	27315825	1980	1980	1980	1980	0
557	20240805	095300	27315825	1980	1980	1980	1980	820
558	20240805	095200	25692225	1976	1976	1976	1976	0
559	20240805	095100	25692225	1976	1976	1976	1976	1
560	20240805	095000	25690249	1976	1976	1976	1976	57
561	20240805	094900	25577617	1976	1972	1976	1972	26
562	20240805	094800	25526245	1976	1975	1976	1975	1000
563	20240805	094700	23550268	1976	1976	1976	1976	200
564	20240805	094600	23155068	1976	1976	1976	1976	100
565	20240805	094500	22957468	1976	1980	1980	1976	258
566	20240805	094400	22447250	1981	1984	1984	1981	625
567	20240805	094300	21208972	1985	1985	1985	1985	0
568	20240805	094200	21208972	1985	1989	1989	1985	445
569	20240805	094100	20324867	1989	1994	1994	1989	312
570	20240805	094000	19703382	1995	1995	1995	1995	40
571	20240805	093900	19623582	1995	1995	1995	1995	140
572	20240805	093800	19344282	1995	1998	1998	1995	768
573	20240805	093700	17811942	1997	1997	1997	1997	0
574	20240805	093600	17811942	1997	1997	1997	1997	0
575	20240805	093500	17811942	1997	1999	1999	1997	31
576	20240805	093400	17750025	2000	2000	2000	2000	0
577	20240805	093300	17750025	2000	2000	2000	2000	10
578	20240805	093200	17730025	2000	2000	2000	2000	122
579	20240805	093100	17486025	2005	2005	2005	2005	3
580	20240805	093000	17480010	2005	2005	2005	2005	146
581	20240805	092900	17187280	2005	2005	2005	2005	0
582	20240805	092800	17187280	2005	2005	2005	2005	0
583	20240805	092700	17187280	2005	2005	2005	2005	0
584	20240805	092600	17187280	2005	2005	2005	2005	0
585	20240805	092500	17187280	2005	2005	2005	2005	0
586	20240805	092400	17187280	2005	2005	2005	2005	48
587	20240805	092300	17091040	2030	2030	2030	2030	0
588	20240805	092200	17091040	2030	2030	2030	2030	0
589	20240805	092100	17091040	2030	2030	2030	2030	0
590	20240805	092000	17091040	2030	2030	2030	2030	0
591	20240805	091900	17091040	2030	2030	2030	2030	0
592	20240805	091800	17091040	2030	2030	2030	2030	0
593	20240805	091700	17091040	2030	2030	2030	2030	0
594	20240805	091600	17091040	2030	2030	2030	2030	0
595	20240805	091500	17091040	2030	2010	2035	2005	1252
596	20240805	091400	14574625	2040	2025	2040	2005	3501
597	20240805	091300	7531520	2045	2045	2045	2045	0
598	20240805	091200	7531520	2045	2045	2045	2045	0
599	20240805	091100	7531520	2045	2045	2045	2045	0
600	20240805	091000	7531520	2045	2045	2045	2045	0
601	20240805	090900	7531520	2045	2045	2045	2045	0
602	20240805	090800	7531520	2045	2045	2045	2045	0
603	20240805	090700	7531520	2045	2045	2045	2045	0
604	20240805	090600	7531520	2045	2045	2045	2045	0
605	20240805	090500	7531520	2045	2045	2045	2045	1
606	20240805	090400	7529475	2020	2030	2030	2020	80
607	20240805	090300	7367865	2035	2045	2045	2035	186
608	20240805	090200	6987845	2045	2050	2050	2045	137
609	20240805	090100	6707055	2060	2060	2060	2060	0
610	20240805	090000	6707055	2060	2060	2060	2050	3256