KissMeData/262840/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	205300	132295296	1993	1993	1993	1993	1211
3	20240806	205200	132295296	1993	1993	1993	1993	0
4	20240806	205100	132295296	1993	1993	1993	1993	0
5	20240806	205000	132295296	1993	1993	1993	1993	0
6	20240806	204900	132295296	1993	1993	1993	1993	0
7	20240806	204800	132295296	1993	1993	1993	1993	0
8	20240806	204700	132295296	1993	1993	1993	1993	0
9	20240806	204600	132295296	1993	1993	1993	1993	0
10	20240806	204500	132295296	1993	1993	1993	1993	0
11	20240806	204400	132295296	1993	1993	1993	1993	0
12	20240806	204300	132295296	1993	1993	1993	1993	0
13	20240806	204200	132295296	1993	1993	1993	1993	0
14	20240806	204100	132295296	1993	1993	1993	1993	0
15	20240806	204000	132295296	1993	1993	1993	1993	0
16	20240806	203900	132295296	1993	1993	1993	1993	0
17	20240806	203800	132295296	1993	1993	1993	1993	0
18	20240806	203700	132295296	1993	1993	1993	1993	0
19	20240806	203600	132295296	1993	1993	1993	1993	0
20	20240806	203500	132295296	1993	1993	1993	1993	0
21	20240806	203400	132295296	1993	1993	1993	1993	0
22	20240806	203300	132295296	1993	1993	1993	1993	0
23	20240806	203200	132295296	1993	1993	1993	1993	0
24	20240806	203100	132295296	1993	1993	1993	1993	0
25	20240806	203000	132295296	1993	1993	1993	1993	0
26	20240806	202900	132295296	1993	1993	1993	1993	0
27	20240806	202800	132295296	1993	1993	1993	1993	0
28	20240806	202700	132295296	1993	1993	1993	1993	0
29	20240806	202600	132295296	1993	1993	1993	1993	0
30	20240806	202500	132295296	1993	1993	1993	1993	0
31	20240806	202400	132295296	1993	1993	1993	1993	0
32	20240806	202300	132295296	1993	1993	1993	1993	1211
33	20240806	202200	132295296	1993	1993	1993	1993	0
34	20240806	202100	132295296	1993	1993	1993	1993	0
35	20240806	202000	132295296	1993	1993	1993	1993	0
36	20240806	201900	132295296	1993	1993	1993	1993	0
37	20240806	201800	132295296	1993	1993	1993	1993	0
38	20240806	201700	132295296	1993	1993	1993	1993	0
39	20240806	201600	132295296	1993	1993	1993	1993	0
40	20240806	201500	132295296	1993	1993	1993	1993	0
41	20240806	201400	132295296	1993	1993	1993	1993	0
42	20240806	201300	132295296	1993	1993	1993	1993	0
43	20240806	201200	132295296	1993	1993	1993	1993	0
44	20240806	201100	132295296	1993	1993	1993	1993	0
45	20240806	201000	132295296	1993	1993	1993	1993	0
46	20240806	200900	132295296	1993	1993	1993	1993	0
47	20240806	200800	132295296	1993	1993	1993	1993	0
48	20240806	200700	132295296	1993	1993	1993	1993	0
49	20240806	200600	132295296	1993	1993	1993	1993	0
50	20240806	200500	132295296	1993	1993	1993	1993	0
51	20240806	200400	132295296	1993	1993	1993	1993	0
52	20240806	200300	132295296	1993	1993	1993	1993	0
53	20240806	200200	132295296	1993	1993	1993	1993	0
54	20240806	200100	132295296	1993	1993	1993	1993	0
55	20240806	200000	132295296	1993	1993	1993	1993	0
56	20240806	195900	132295296	1993	1993	1993	1993	0
57	20240806	195800	132295296	1993	1993	1993	1993	0
58	20240806	195700	132295296	1993	1993	1993	1993	0
59	20240806	195600	132295296	1993	1993	1993	1993	0
60	20240806	195500	132295296	1993	1993	1993	1993	0
61	20240806	195400	132295296	1993	1993	1993	1993	0
62	20240806	195300	132295296	1993	1993	1993	1993	1211
63	20240806	195200	132295296	1993	1993	1993	1993	0
64	20240806	195100	132295296	1993	1993	1993	1993	0
65	20240806	195000	132295296	1993	1993	1993	1993	0
66	20240806	194900	132295296	1993	1993	1993	1993	0
67	20240806	194800	132295296	1993	1993	1993	1993	0
68	20240806	194700	132295296	1993	1993	1993	1993	0
69	20240806	194600	132295296	1993	1993	1993	1993	0
70	20240806	194500	132295296	1993	1993	1993	1993	0
71	20240806	194400	132295296	1993	1993	1993	1993	0
72	20240806	194300	132295296	1993	1993	1993	1993	0
73	20240806	194200	132295296	1993	1993	1993	1993	0
74	20240806	194100	132295296	1993	1993	1993	1993	0
75	20240806	194000	132295296	1993	1993	1993	1993	0
76	20240806	193900	132295296	1993	1993	1993	1993	0
77	20240806	193800	132295296	1993	1993	1993	1993	0
78	20240806	193700	132295296	1993	1993	1993	1993	0
79	20240806	193600	132295296	1993	1993	1993	1993	0
80	20240806	193500	132295296	1993	1993	1993	1993	0
81	20240806	193400	132295296	1993	1993	1993	1993	0
82	20240806	193300	132295296	1993	1993	1993	1993	0
83	20240806	193200	132295296	1993	1993	1993	1993	0
84	20240806	193100	132295296	1993	1993	1993	1993	0
85	20240806	193000	132295296	1993	1993	1993	1993	0
86	20240806	192900	132295296	1993	1993	1993	1993	0
87	20240806	192800	132295296	1993	1993	1993	1993	0
88	20240806	192700	132295296	1993	1993	1993	1993	0
89	20240806	192600	132295296	1993	1993	1993	1993	0
90	20240806	192500	132295296	1993	1993	1993	1993	0
91	20240806	192400	132295296	1993	1993	1993	1993	0
92	20240806	192300	132295296	1993	1993	1993	1993	1211
93	20240806	192200	132295296	1993	1993	1993	1993	0
94	20240806	192100	132295296	1993	1993	1993	1993	0
95	20240806	192000	132295296	1993	1993	1993	1993	0
96	20240806	191900	132295296	1993	1993	1993	1993	0
97	20240806	191800	132295296	1993	1993	1993	1993	0
98	20240806	191700	132295296	1993	1993	1993	1993	0
99	20240806	191600	132295296	1993	1993	1993	1993	0
100	20240806	191500	132295296	1993	1993	1993	1993	0
101	20240806	191400	132295296	1993	1993	1993	1993	0
102	20240806	191300	132295296	1993	1993	1993	1993	0
103	20240806	191200	132295296	1993	1993	1993	1993	0
104	20240806	191100	132295296	1993	1993	1993	1993	0
105	20240806	191000	132295296	1993	1993	1993	1993	0
106	20240806	190900	132295296	1993	1993	1993	1993	0
107	20240806	190800	132295296	1993	1993	1993	1993	0
108	20240806	190700	132295296	1993	1993	1993	1993	0
109	20240806	190600	132295296	1993	1993	1993	1993	0
110	20240806	190500	132295296	1993	1993	1993	1993	0
111	20240806	190400	132295296	1993	1993	1993	1993	0
112	20240806	190300	132295296	1993	1993	1993	1993	0
113	20240806	190200	132295296	1993	1993	1993	1993	0
114	20240806	190100	132295296	1993	1993	1993	1993	0
115	20240806	190000	132295296	1993	1993	1993	1993	0
116	20240806	185900	132295296	1993	1993	1993	1993	0
117	20240806	185800	132295296	1993	1993	1993	1993	0
118	20240806	185700	132295296	1993	1993	1993	1993	0
119	20240806	185600	132295296	1993	1993	1993	1993	0
120	20240806	185500	132295296	1993	1993	1993	1993	0
121	20240806	185400	132295296	1993	1993	1993	1993	0
122	20240806	185300	132295296	1993	1993	1993	1993	1211
123	20240806	185200	132295296	1993	1993	1993	1993	0
124	20240806	185100	132295296	1993	1993	1993	1993	0
125	20240806	185000	132295296	1993	1993	1993	1993	0
126	20240806	184900	132295296	1993	1993	1993	1993	0
127	20240806	184800	132295296	1993	1993	1993	1993	0
128	20240806	184700	132295296	1993	1993	1993	1993	0
129	20240806	184600	132295296	1993	1993	1993	1993	0
130	20240806	184500	132295296	1993	1993	1993	1993	0
131	20240806	184400	132295296	1993	1993	1993	1993	0
132	20240806	184300	132295296	1993	1993	1993	1993	0
133	20240806	184200	132295296	1993	1993	1993	1993	0
134	20240806	184100	132295296	1993	1993	1993	1993	0
135	20240806	184000	132295296	1993	1993	1993	1993	0
136	20240806	183900	132295296	1993	1993	1993	1993	0
137	20240806	183800	132295296	1993	1993	1993	1993	0
138	20240806	183700	132295296	1993	1993	1993	1993	0
139	20240806	183600	132295296	1993	1993	1993	1993	0
140	20240806	183500	132295296	1993	1993	1993	1993	0
141	20240806	183400	132295296	1993	1993	1993	1993	0
142	20240806	183300	132295296	1993	1993	1993	1993	0
143	20240806	183200	132295296	1993	1993	1993	1993	0
144	20240806	183100	132295296	1993	1993	1993	1993	0
145	20240806	183000	132295296	1993	1993	1993	1993	0
146	20240806	182900	132295296	1993	1993	1993	1993	0
147	20240806	182800	132295296	1993	1993	1993	1993	0
148	20240806	182700	132295296	1993	1993	1993	1993	0
149	20240806	182600	132295296	1993	1993	1993	1993	0
150	20240806	182500	132295296	1993	1993	1993	1993	0
151	20240806	182400	132295296	1993	1993	1993	1993	0
152	20240806	182300	132295296	1993	1993	1993	1993	1211
153	20240806	182200	132295296	1993	1993	1993	1993	0
154	20240806	182100	132295296	1993	1993	1993	1993	0
155	20240806	182000	132295296	1993	1993	1993	1993	0
156	20240806	181900	132295296	1993	1993	1993	1993	0
157	20240806	181800	132295296	1993	1993	1993	1993	0
158	20240806	181700	132295296	1993	1993	1993	1993	0
159	20240806	181600	132295296	1993	1993	1993	1993	0
160	20240806	181500	132295296	1993	1993	1993	1993	0
161	20240806	181400	132295296	1993	1993	1993	1993	0
162	20240806	181300	132295296	1993	1993	1993	1993	0
163	20240806	181200	132295296	1993	1993	1993	1993	0
164	20240806	181100	132295296	1993	1993	1993	1993	0
165	20240806	181000	132295296	1993	1993	1993	1993	0
166	20240806	180900	132295296	1993	1993	1993	1993	0
167	20240806	180800	132295296	1993	1993	1993	1993	0
168	20240806	180700	132295296	1993	1993	1993	1993	0
169	20240806	180600	132295296	1993	1993	1993	1993	0
170	20240806	180500	132295296	1993	1993	1993	1993	0
171	20240806	180400	132295296	1993	1993	1993	1993	0
172	20240806	180300	132295296	1993	1993	1993	1993	0
173	20240806	180200	132295296	1993	1993	1993	1993	0
174	20240806	180100	132295296	1993	1993	1993	1993	0
175	20240806	180000	132295296	1993	1993	1993	1993	0
176	20240806	175900	132295296	1993	1993	1993	1993	0
177	20240806	175800	132295296	1993	1993	1993	1993	0
178	20240806	175700	132295296	1993	1993	1993	1993	0
179	20240806	175600	132295296	1993	1993	1993	1993	0
180	20240806	175500	132295296	1993	1993	1993	1993	0
181	20240806	175400	132295296	1993	1993	1993	1993	0
182	20240806	175300	132295296	1993	1993	1993	1993	1211
183	20240806	175200	132295296	1993	1993	1993	1993	0
184	20240806	175100	132295296	1993	1993	1993	1993	0
185	20240806	175000	132295296	1993	1993	1993	1993	0
186	20240806	174900	132295296	1993	1993	1993	1993	0
187	20240806	174800	132295296	1993	1993	1993	1993	0
188	20240806	174700	132295296	1993	1993	1993	1993	0
189	20240806	174600	132295296	1993	1993	1993	1993	0
190	20240806	174500	132295296	1993	1993	1993	1993	0
191	20240806	174400	132295296	1993	1993	1993	1993	0
192	20240806	174300	132295296	1993	1993	1993	1993	0
193	20240806	174200	132295296	1993	1993	1993	1993	0
194	20240806	174100	132295296	1993	1993	1993	1993	0
195	20240806	174000	132295296	1993	1993	1993	1993	0
196	20240806	173900	132295296	1993	1993	1993	1993	0
197	20240806	173800	132295296	1993	1993	1993	1993	0
198	20240806	173700	132295296	1993	1993	1993	1993	0
199	20240806	173600	132295296	1993	1993	1993	1993	0
200	20240806	173500	132295296	1993	1993	1993	1993	0
201	20240806	173400	132295296	1993	1993	1993	1993	0
202	20240806	173300	132295296	1993	1993	1993	1993	0
203	20240806	173200	132295296	1993	1993	1993	1993	0
204	20240806	173100	132295296	1993	1993	1993	1993	0
205	20240806	173000	132295296	1993	1993	1993	1993	0
206	20240806	172900	132295296	1993	1993	1993	1993	0
207	20240806	172800	132295296	1993	1993	1993	1993	0
208	20240806	172700	132295296	1993	1993	1993	1993	0
209	20240806	172600	132295296	1993	1993	1993	1993	0
210	20240806	172500	132295296	1993	1993	1993	1993	0
211	20240806	172400	132295296	1993	1993	1993	1993	0
212	20240806	172300	132295296	1993	1993	1993	1993	1211
213	20240806	172200	132295296	1993	1993	1993	1993	0
214	20240806	172100	132295296	1993	1993	1993	1993	0
215	20240806	172000	132295296	1993	1993	1993	1993	0
216	20240806	171900	132295296	1993	1993	1993	1993	0
217	20240806	171800	132295296	1993	1993	1993	1993	0
218	20240806	171700	132295296	1993	1993	1993	1993	0
219	20240806	171600	132295296	1993	1993	1993	1993	0
220	20240806	171500	132295296	1993	1993	1993	1993	0
221	20240806	171400	132295296	1993	1993	1993	1993	0
222	20240806	171300	132295296	1993	1993	1993	1993	0
223	20240806	171200	132295296	1993	1993	1993	1993	0
224	20240806	171100	132295296	1993	1993	1993	1993	0
225	20240806	171000	132295296	1993	1993	1993	1993	0
226	20240806	170900	132295296	1993	1993	1993	1993	0
227	20240806	170800	132295296	1993	1993	1993	1993	0
228	20240806	170700	132295296	1993	1993	1993	1993	0
229	20240806	170600	132295296	1993	1993	1993	1993	0
230	20240806	170500	132295296	1993	1993	1993	1993	0
231	20240806	170400	132295296	1993	1993	1993	1993	0
232	20240806	170300	132295296	1993	1993	1993	1993	0
233	20240806	170200	132295296	1993	1993	1993	1993	0
234	20240806	170100	132295296	1993	1993	1993	1993	0
235	20240806	170000	132295296	1993	1993	1993	1993	0
236	20240806	165900	132295296	1993	1993	1993	1993	0
237	20240806	165800	132295296	1993	1993	1993	1993	0
238	20240806	165700	132295296	1993	1993	1993	1993	0
239	20240806	165600	132295296	1993	1993	1993	1993	0
240	20240806	165500	132295296	1993	1993	1993	1993	0
241	20240806	165400	132295296	1993	1993	1993	1993	0
242	20240806	165300	132295296	1993	1993	1993	1993	1211
243	20240806	165200	132295296	1993	1993	1993	1993	0
244	20240806	165100	132295296	1993	1993	1993	1993	0
245	20240806	165000	132295296	1993	1993	1993	1993	0
246	20240806	164900	132295296	1993	1993	1993	1993	0
247	20240806	164800	132295296	1993	1993	1993	1993	0
248	20240806	164700	132295296	1993	1993	1993	1993	0
249	20240806	164600	132295296	1993	1993	1993	1993	0
250	20240806	164500	132295296	1993	1993	1993	1993	0
251	20240806	164400	132295296	1993	1993	1993	1993	0
252	20240806	164300	132295296	1993	1993	1993	1993	0
253	20240806	164200	132295296	1993	1993	1993	1993	0
254	20240806	164100	132295296	1993	1993	1993	1993	0
255	20240806	164000	132295296	1993	1993	1993	1993	0
256	20240806	163900	132295296	1993	1993	1993	1993	0
257	20240806	163800	132295296	1993	1993	1993	1993	0
258	20240806	163700	132295296	1993	1993	1993	1993	0
259	20240806	163600	132295296	1993	1993	1993	1993	0
260	20240806	163500	132295296	1993	1993	1993	1993	0
261	20240806	163400	132295296	1993	1993	1993	1993	0
262	20240806	163300	132295296	1993	1993	1993	1993	0
263	20240806	163200	132295296	1993	1993	1993	1993	0
264	20240806	163100	132295296	1993	1993	1993	1993	0
265	20240806	163000	132295296	1993	1993	1993	1993	0
266	20240806	162900	132295296	1993	1993	1993	1993	0
267	20240806	162800	132295296	1993	1993	1993	1993	0
268	20240806	162700	132295296	1993	1993	1993	1993	0
269	20240806	162600	132295296	1993	1993	1993	1993	0
270	20240806	162500	132295296	1993	1993	1993	1993	0
271	20240806	162400	132295296	1993	1993	1993	1993	0
272	20240806	162300	132295296	1993	1993	1993	1993	1211
273	20240806	162200	132295296	1993	1993	1993	1993	0
274	20240806	162100	132295296	1993	1993	1993	1993	0
275	20240806	162000	132295296	1993	1993	1993	1993	0
276	20240806	161900	132295296	1993	1993	1993	1993	0
277	20240806	161800	132295296	1993	1993	1993	1993	0
278	20240806	161700	132295296	1993	1993	1993	1993	0
279	20240806	161600	132295296	1993	1993	1993	1993	0
280	20240806	161500	132295296	1993	1993	1993	1993	0
281	20240806	161400	132295296	1993	1993	1993	1993	0
282	20240806	161300	132295296	1993	1993	1993	1993	0
283	20240806	161200	132295296	1993	1993	1993	1993	0
284	20240806	161100	132295296	1993	1993	1993	1993	0
285	20240806	161000	132295296	1993	1993	1993	1993	0
286	20240806	160900	132295296	1993	1993	1993	1993	0
287	20240806	160800	132295296	1993	1993	1993	1993	0
288	20240806	160700	132295296	1993	1993	1993	1993	0
289	20240806	160600	132295296	1993	1993	1993	1993	0
290	20240806	160500	132295296	1993	1993	1993	1993	0
291	20240806	160400	132295296	1993	1993	1993	1993	0
292	20240806	160300	132295296	1993	1993	1993	1993	0
293	20240806	160200	132295296	1993	1993	1993	1993	0
294	20240806	160100	132295296	1993	1993	1993	1993	0
295	20240806	160000	132295296	1993	1993	1993	1993	0
296	20240806	155900	132295296	1993	1993	1993	1993	0
297	20240806	155800	132295296	1993	1993	1993	1993	0
298	20240806	155700	132295296	1993	1993	1993	1993	0
299	20240806	155600	132295296	1993	1993	1993	1993	0
300	20240806	155500	132295296	1993	1993	1993	1993	0
301	20240806	155400	132295296	1993	1993	1993	1993	0
302	20240806	155300	132295296	1993	1993	1993	1993	1211
303	20240806	155200	132295296	1993	1993	1993	1993	0
304	20240806	155100	132295296	1993	1993	1993	1993	0
305	20240806	155000	132295296	1993	1993	1993	1993	0
306	20240806	154900	132295296	1993	1993	1993	1993	0
307	20240806	154800	132295296	1993	1993	1993	1993	0
308	20240806	154700	132295296	1993	1993	1993	1993	0
309	20240806	154600	132295296	1993	1993	1993	1993	0
310	20240806	154500	132295296	1993	1993	1993	1993	0
311	20240806	154400	132295296	1993	1993	1993	1993	0
312	20240806	154300	132295296	1993	1993	1993	1993	0
313	20240806	154200	132295296	1993	1993	1993	1993	0
314	20240806	154100	132295296	1993	1993	1993	1993	0
315	20240806	154000	132295296	1993	1993	1993	1993	0
316	20240806	153900	132295296	1993	1993	1993	1993	0
317	20240806	153800	132295296	1993	1993	1993	1993	0
318	20240806	153700	132295296	1993	1993	1993	1993	0
319	20240806	153600	132295296	1993	1993	1993	1993	0
320	20240806	153500	132295296	1993	1993	1993	1993	0
321	20240806	153400	132295296	1993	1993	1993	1993	0
322	20240806	153300	132295296	1993	1993	1993	1993	0
323	20240806	153200	132295296	1993	1993	1993	1993	0
324	20240806	153100	132295296	1993	1993	1993	1993	0
325	20240806	153000	132295296	1993	1993	1993	1993	1211
326	20240806	152900	129881773	1994	1994	1994	1994	0
327	20240806	152800	129881773	1994	1994	1994	1994	0
328	20240806	152700	129881773	1994	1994	1994	1994	0
329	20240806	152600	129881773	1994	1994	1994	1994	0
330	20240806	152500	129881773	1994	1994	1994	1994	0
331	20240806	152400	129881773	1994	1994	1994	1994	0
332	20240806	152300	129881773	1994	1994	1994	1994	0
333	20240806	152200	129881773	1994	1994	1994	1994	0
334	20240806	152100	129881773	1994	1994	1994	1994	0
335	20240806	152000	129881773	1994	1994	1994	1994	0
336	20240806	151900	129881773	1994	1974	1994	1974	647
337	20240806	151800	128595190	1974	1994	1994	1974	7
338	20240806	151700	128581273	1995	1982	1995	1982	1948
339	20240806	151600	124706090	1984	1984	1984	1984	0
340	20240806	151500	124706090	1984	1971	1984	1971	67
341	20240806	151400	124574020	1985	1985	1985	1985	1
342	20240806	151300	124572035	1985	1984	1985	1984	2
343	20240806	151200	124568066	1985	1971	1985	1971	154
344	20240806	151100	124263581	1984	1984	1984	1984	1
345	20240806	151000	124261597	1984	1984	1984	1984	7
346	20240806	150900	124247709	1986	1986	1986	1986	0
347	20240806	150800	124247709	1986	1986	1986	1986	0
348	20240806	150700	124247709	1986	1986	1986	1986	1
349	20240806	150600	124245723	1970	1985	1986	1970	268
350	20240806	150500	123713786	1986	1971	1986	1971	913
351	20240806	150400	121914248	1988	1988	1988	1988	0
352	20240806	150300	121914248	1988	1988	1988	1988	1
353	20240806	150200	121912260	1963	1989	1989	1961	105
354	20240806	150100	121703470	1960	1988	1989	1958	1505
355	20240806	150000	118738389	1989	1989	1989	1989	0
356	20240806	145900	118738389	1989	1987	1989	1981	203
357	20240806	145800	118336186	1982	1988	1989	1982	4
358	20240806	145700	118328239	1984	1986	1989	1981	129
359	20240806	145600	118072540	1989	1989	1989	1986	505
360	20240806	145500	117069593	1989	1989	1989	1989	1
361	20240806	145400	117067604	1985	1989	1989	1985	16
362	20240806	145300	117035799	1990	1990	1990	1990	0
363	20240806	145200	117035799	1990	1990	1990	1990	0
364	20240806	145100	117035799	1990	1990	1990	1990	0
365	20240806	145000	117035799	1990	1990	1990	1990	0
366	20240806	144900	117035799	1990	1990	1990	1990	0
367	20240806	144800	117035799	1990	1990	1990	1990	0
368	20240806	144700	117035799	1990	1990	1990	1990	5
369	20240806	144600	117025849	1990	1990	1990	1990	0
370	20240806	144500	117025849	1990	1990	1990	1990	0
371	20240806	144400	117025849	1990	1990	1990	1990	0
372	20240806	144300	117025849	1990	1990	1990	1990	0
373	20240806	144200	117025849	1990	1990	1990	1990	0
374	20240806	144100	117025849	1990	1990	1990	1990	0
375	20240806	144000	117025849	1990	1990	1990	1990	0
376	20240806	143900	117025849	1990	1990	1990	1990	0
377	20240806	143800	117025849	1990	1990	1990	1990	0
378	20240806	143700	117025849	1990	1990	1990	1990	3
379	20240806	143600	117019879	1990	1990	1990	1990	0
380	20240806	143500	117019879	1990	1990	1990	1990	0
381	20240806	143400	117019879	1990	1990	1990	1990	0
382	20240806	143300	117019879	1990	1990	1990	1990	0
383	20240806	143200	117019879	1990	1990	1990	1990	0
384	20240806	143100	117019879	1990	1990	1990	1990	1
385	20240806	143000	117017889	1981	1981	1981	1981	0
386	20240806	142900	117017889	1981	1981	1981	1981	0
387	20240806	142800	117017889	1981	1981	1981	1981	0
388	20240806	142700	117017889	1981	1981	1981	1981	0
389	20240806	142600	117017889	1981	1981	1981	1981	0
390	20240806	142500	117017889	1981	1981	1981	1981	0
391	20240806	142400	117017889	1981	1981	1981	1981	260
392	20240806	142300	116502829	1989	1988	1989	1988	466
393	20240806	142200	115575989	1970	1970	1970	1970	0
394	20240806	142100	115575989	1970	1970	1970	1970	0
395	20240806	142000	115575989	1970	1970	1970	1970	0
396	20240806	141900	115575989	1970	1970	1970	1970	0
397	20240806	141800	115575989	1970	1970	1970	1970	0
398	20240806	141700	115575989	1970	1970	1970	1970	0
399	20240806	141600	115575989	1970	1970	1970	1970	0
400	20240806	141500	115575989	1970	1970	1970	1970	0
401	20240806	141400	115575989	1970	1970	1970	1970	0
402	20240806	141300	115575989	1970	1970	1970	1970	0
403	20240806	141200	115575989	1970	1970	1970	1970	0
404	20240806	141100	115575989	1970	1970	1970	1970	0
405	20240806	141000	115575989	1970	1970	1970	1970	0
406	20240806	140900	115575989	1970	1987	1987	1970	200
407	20240806	140800	115179902	1986	1986	1986	1986	0
408	20240806	140700	115179902	1986	1986	1986	1986	0
409	20240806	140600	115179902	1986	1986	1986	1986	5
410	20240806	140500	115169972	1989	1989	1989	1989	0
411	20240806	140400	115169972	1989	1989	1989	1989	0
412	20240806	140300	115169972	1989	1989	1989	1989	0
413	20240806	140200	115169972	1989	1988	1989	1988	83
414	20240806	140100	115004967	1990	1990	1990	1990	0
415	20240806	140000	115004967	1990	1990	1990	1990	1
416	20240806	135900	115002977	1988	1990	1990	1988	557
417	20240806	135800	113894659	1990	1988	1990	1988	39
418	20240806	135700	113817125	1990	1990	1990	1990	0
419	20240806	135600	113817125	1990	1990	1990	1990	0
420	20240806	135500	113817125	1990	1990	1990	1990	1
421	20240806	135400	113815135	1988	1989	1990	1988	233
422	20240806	135300	113351922	1988	1988	1988	1988	98
423	20240806	135200	113157098	1988	1983	1988	1983	13
424	20240806	135100	113131314	1988	1988	1988	1988	0
425	20240806	135000	113131314	1988	1988	1988	1988	0
426	20240806	134900	113131314	1988	1988	1988	1988	1
427	20240806	134800	113129326	1978	1988	1988	1978	40
428	20240806	134700	113050196	1988	1988	1988	1988	0
429	20240806	134600	113050196	1988	1988	1988	1988	0
430	20240806	134500	113050196	1988	1988	1988	1988	0
431	20240806	134400	113050196	1988	1988	1988	1988	0
432	20240806	134300	113050196	1988	1987	1988	1980	2729
433	20240806	134200	107632901	1988	1988	1988	1988	0
434	20240806	134100	107632901	1988	1988	1988	1988	0
435	20240806	134000	107632901	1988	1988	1988	1988	0
436	20240806	133900	107632901	1988	1988	1988	1988	1
437	20240806	133800	107630913	1988	1989	1989	1988	10
438	20240806	133700	107611025	1990	1990	1990	1990	0
439	20240806	133600	107611025	1990	1990	1990	1990	0
440	20240806	133500	107611025	1990	1990	1990	1990	0
441	20240806	133400	107611025	1990	1990	1990	1990	0
442	20240806	133300	107611025	1990	1988	1990	1988	41
443	20240806	133200	107529505	1985	1985	1985	1985	0
444	20240806	133100	107529505	1985	1985	1985	1985	0
445	20240806	133000	107529505	1985	1987	1987	1985	40
446	20240806	132900	107450101	1987	1987	1987	1987	2
447	20240806	132800	107446127	1985	1985	1985	1985	0
448	20240806	132700	107446127	1985	1986	1986	1985	97
449	20240806	132600	107253565	1990	1990	1990	1990	0
450	20240806	132500	107253565	1990	1990	1990	1990	0
451	20240806	132400	107253565	1990	1990	1990	1990	0
452	20240806	132300	107253565	1990	1983	1990	1983	183
453	20240806	132200	106890218	1988	1987	1988	1987	5
454	20240806	132100	106880282	1988	1988	1988	1988	6
455	20240806	132000	106868354	1988	1988	1988	1988	0
456	20240806	131900	106868354	1988	1988	1988	1988	0
457	20240806	131800	106868354	1988	1988	1988	1988	0
458	20240806	131700	106868354	1988	1987	1988	1987	6
459	20240806	131600	106856431	1988	1988	1988	1988	0
460	20240806	131500	106856431	1988	1988	1988	1985	3
461	20240806	131400	106850470	1988	1980	1988	1980	18
462	20240806	131300	106814822	1972	1983	1983	1972	205
463	20240806	131200	106408834	1990	1990	1990	1990	0
464	20240806	131100	106408834	1990	1990	1990	1990	0
465	20240806	131000	106408834	1990	1990	1990	1990	0
466	20240806	130900	106408834	1990	1990	1990	1990	0
467	20240806	130800	106408834	1990	1990	1990	1990	0
468	20240806	130700	106408834	1990	1990	1990	1990	0
469	20240806	130600	106408834	1990	1977	1990	1977	97
470	20240806	130500	106216645	1977	1972	1980	1972	16
471	20240806	130400	106185072	1980	1980	1980	1980	0
472	20240806	130300	106185072	1980	1976	1980	1976	8
473	20240806	130200	106169245	1966	1966	1966	1966	0
474	20240806	130100	106169245	1966	1966	1966	1966	6
475	20240806	130000	106157449	1976	1976	1976	1976	0
476	20240806	125900	106157449	1976	1976	1976	1976	0
477	20240806	125800	106157449	1976	1976	1976	1976	0
478	20240806	125700	106157449	1976	1976	1976	1976	231
479	20240806	125600	105700993	1970	1968	1970	1968	461
480	20240806	125500	104792833	1969	1969	1969	1969	0
481	20240806	125400	104792833	1969	1969	1969	1969	3
482	20240806	125300	104786926	1969	1969	1969	1969	400
483	20240806	125200	103999326	1961	1961	1961	1961	0
484	20240806	125100	103999326	1961	1961	1961	1961	0
485	20240806	125000	103999326	1961	1961	1961	1961	201
486	20240806	124900	103605165	1961	1961	1961	1961	100
487	20240806	124800	103409065	1960	1960	1960	1960	0
488	20240806	124700	103409065	1960	1960	1960	1960	0
489	20240806	124600	103409065	1960	1960	1960	1960	0
490	20240806	124500	103409065	1960	1960	1960	1960	0
491	20240806	124400	103409065	1960	1960	1960	1960	0
492	20240806	124300	103409065	1960	1960	1960	1960	10
493	20240806	124200	103389465	1961	1961	1961	1961	0
494	20240806	124100	103389465	1961	1961	1961	1961	0
495	20240806	124000	103389465	1961	1961	1961	1961	0
496	20240806	123900	103389465	1961	1961	1961	1961	3
497	20240806	123800	103383582	1961	1961	1961	1961	0
498	20240806	123700	103383582	1961	1961	1961	1961	2
499	20240806	123600	103379660	1955	1955	1955	1955	761
500	20240806	123500	101891905	1955	1955	1955	1955	1
501	20240806	123400	101889950	1955	1955	1955	1955	0
502	20240806	123300	101889950	1955	1955	1955	1955	0
503	20240806	123200	101889950	1955	1955	1955	1955	0
504	20240806	123100	101889950	1955	1953	1955	1953	2
505	20240806	123000	101886042	1951	1951	1951	1951	99
506	20240806	122900	101692893	1951	1951	1951	1951	0
507	20240806	122800	101692893	1951	1941	1951	1941	3
508	20240806	122700	101687060	1941	1937	1941	1937	203
509	20240806	122600	101293667	1938	1949	1949	1936	16
510	20240806	122500	101262664	1949	1949	1949	1949	2
511	20240806	122400	101258766	1932	1932	1932	1932	0
512	20240806	122300	101258766	1932	1932	1932	1932	0
513	20240806	122200	101258766	1932	1932	1932	1932	10
514	20240806	122100	101239446	1932	1932	1932	1932	0
515	20240806	122000	101239446	1932	1932	1932	1932	160
516	20240806	121900	100930326	1950	1949	1950	1949	46
517	20240806	121800	100840627	1949	1949	1949	1949	28
518	20240806	121700	100786055	1949	1949	1949	1949	14
519	20240806	121600	100758769	1925	1925	1925	1925	0
520	20240806	121500	100758769	1925	1925	1925	1925	0
521	20240806	121400	100758769	1925	1946	1946	1925	3500
522	20240806	121300	93975320	1955	1955	1955	1955	0
523	20240806	121200	93975320	1955	1955	1955	1955	0
524	20240806	121100	93975320	1955	1955	1955	1955	0
525	20240806	121000	93975320	1955	1955	1955	1955	0
526	20240806	120900	93975320	1955	1955	1955	1955	0
527	20240806	120800	93975320	1955	1955	1955	1955	0
528	20240806	120700	93975320	1955	1955	1955	1955	0
529	20240806	120600	93975320	1955	1955	1955	1955	0
530	20240806	120500	93975320	1955	1955	1955	1955	0
531	20240806	120400	93975320	1955	1955	1955	1955	0
532	20240806	120300	93975320	1955	1955	1955	1955	0
533	20240806	120200	93975320	1955	1955	1955	1955	0
534	20240806	120100	93975320	1955	1955	1955	1955	0
535	20240806	120000	93975320	1955	1955	1955	1955	136
536	20240806	115900	93709440	1956	1956	1956	1956	0
537	20240806	115800	93709440	1956	1957	1957	1956	7
538	20240806	115700	93695745	1962	1962	1962	1962	0
539	20240806	115600	93695745	1962	1962	1962	1962	0
540	20240806	115500	93695745	1962	1962	1962	1962	0
541	20240806	115400	93695745	1962	1962	1962	1962	0
542	20240806	115300	93695745	1962	1963	1963	1962	11
543	20240806	115200	93674162	1961	1961	1961	1961	0
544	20240806	115100	93674162	1961	1961	1961	1961	0
545	20240806	115000	93674162	1961	1961	1961	1961	0
546	20240806	114900	93674162	1961	1961	1961	1961	0
547	20240806	114800	93674162	1961	1958	1961	1958	139
548	20240806	114700	93401703	1955	1955	1955	1955	0
549	20240806	114600	93401703	1955	1955	1955	1955	162
550	20240806	114500	93084993	1954	1954	1954	1954	18
551	20240806	114400	93049821	1955	1955	1955	1955	1
552	20240806	114300	93047866	1957	1957	1957	1957	5
553	20240806	114200	93038081	1958	1958	1958	1958	0
554	20240806	114100	93038081	1958	1958	1958	1958	1
555	20240806	114000	93036123	1941	1941	1941	1941	0
556	20240806	113900	93036123	1941	1941	1941	1941	1
557	20240806	113800	93034182	1961	1961	1961	1961	0
558	20240806	113700	93034182	1961	1961	1961	1961	20
559	20240806	113600	92994962	1970	1970	1970	1970	0
560	20240806	113500	92994962	1970	1970	1970	1970	0
561	20240806	113400	92994962	1970	1970	1970	1970	0
562	20240806	113300	92994962	1970	1970	1970	1970	0
563	20240806	113200	92994962	1970	1970	1970	1970	0
564	20240806	113100	92994962	1970	1939	1970	1938	959
565	20240806	113000	91135934	1975	1975	1975	1975	0
566	20240806	112900	91135934	1975	1975	1975	1975	0
567	20240806	112800	91135934	1975	1939	1975	1939	34
568	20240806	112700	91069037	1968	1968	1968	1968	0
569	20240806	112600	91069037	1968	1968	1968	1968	0
570	20240806	112500	91069037	1968	1968	1968	1968	0
571	20240806	112400	91069037	1968	1968	1968	1968	1
572	20240806	112300	91067069	1936	1936	1936	1936	1
573	20240806	112200	91065133	1971	1937	1971	1937	11
574	20240806	112100	91043690	1975	1975	1975	1975	0
575	20240806	112000	91043690	1975	1975	1975	1975	0
576	20240806	111900	91043690	1975	1975	1975	1975	0
577	20240806	111800	91043690	1975	1975	1975	1975	0
578	20240806	111700	91043690	1975	1955	1975	1955	36
579	20240806	111600	90973246	1958	1958	1958	1958	0
580	20240806	111500	90973246	1958	1958	1958	1958	0
581	20240806	111400	90973246	1958	1958	1958	1958	1
582	20240806	111300	90971288	1951	1936	1951	1936	286
583	20240806	111200	90413845	1936	1936	1936	1936	1
584	20240806	111100	90411909	1924	1924	1924	1924	0
585	20240806	111000	90411909	1924	1930	1930	1924	433
586	20240806	110900	89578399	1930	1930	1930	1930	0
587	20240806	110800	89578399	1930	1935	1935	1930	400
588	20240806	110700	88805159	1929	1967	1967	1929	601
589	20240806	110600	87643092	1914	1957	1957	1914	3000
590	20240806	110500	81815896	1972	1972	1972	1972	0
591	20240806	110400	81815896	1972	1972	1972	1972	0
592	20240806	110300	81815896	1972	1972	1972	1972	0
593	20240806	110200	81815896	1972	1972	1972	1972	0
594	20240806	110100	81815896	1972	1972	1972	1972	0
595	20240806	110000	81815896	1972	1972	1972	1972	0
596	20240806	105900	81815896	1972	1972	1972	1972	0
597	20240806	105800	81815896	1972	1972	1972	1972	0
598	20240806	105700	81815896	1972	1972	1972	1972	0
599	20240806	105600	81815896	1972	1972	1972	1972	4
600	20240806	105500	81808008	1974	1974	1974	1974	0
601	20240806	105400	81808008	1974	1960	1974	1960	301
602	20240806	105300	81218034	1976	1962	1976	1960	401
603	20240806	105200	80431658	1977	1977	1977	1977	0
604	20240806	105100	80431658	1977	1962	1977	1962	601
605	20240806	105000	79252481	1977	1962	1977	1962	25
606	20240806	104900	79203416	1979	1977	1979	1977	138
607	20240806	104800	78930498	1975	1967	1975	1967	375
608	20240806	104700	78191618	1960	1960	1960	1960	0
609	20240806	104600	78191618	1960	1961	1961	1960	194
610	20240806	104500	77811289	1961	1970	1970	1961	8
611	20240806	104400	77795552	1961	1965	1965	1961	1022
612	20240806	104300	75791194	1965	1967	1967	1965	250
613	20240806	104200	75299546	1967	1977	1977	1967	5
614	20240806	104100	75289671	1979	1979	1979	1979	0
615	20240806	104000	75289671	1979	1979	1979	1979	0
616	20240806	103900	75289671	1979	1979	1979	1979	1
617	20240806	103800	75287692	1980	1982	1982	1980	2085
618	20240806	103700	71157765	1982	1983	1983	1982	265
619	20240806	103600	70632474	1993	1993	1993	1993	56
620	20240806	103500	70520866	1993	1994	1994	1983	13
621	20240806	103400	70495055	1983	1994	1994	1982	693
622	20240806	103300	69120777	1994	1982	1994	1982	44
623	20240806	103200	69033557	1994	1983	1994	1982	1177
624	20240806	103100	66699597	1994	1992	1994	1991	7497
625	20240806	103000	51770571	1996	1996	1996	1996	1
626	20240806	102900	51768575	1992	1994	1994	1992	218
627	20240806	102800	51334291	1997	1997	1997	1997	0
628	20240806	102700	51334291	1997	1997	1997	1997	0
629	20240806	102600	51334291	1997	1997	1997	1997	0
630	20240806	102500	51334291	1997	1997	1997	1997	1
631	20240806	102400	51332294	1992	1997	1998	1992	2161
632	20240806	102300	47017561	1997	1997	1997	1997	0
633	20240806	102200	47017561	1997	1997	1997	1997	10
634	20240806	102100	46997591	1997	1997	1997	1992	2007
635	20240806	102000	42995062	1997	1997	1997	1997	199
636	20240806	101900	42597659	1997	1997	1997	1997	0
637	20240806	101800	42597659	1997	1997	1997	1997	0
638	20240806	101700	42597659	1997	1997	1997	1997	1
639	20240806	101600	42595662	1995	1994	1995	1991	355
640	20240806	101500	41887757	1995	1997	1998	1995	837
641	20240806	101400	40215848	1994	1997	1997	1994	1352
642	20240806	101300	37518611	1998	1998	1998	1998	3
643	20240806	101200	37512617	1997	1997	1997	1997	0
644	20240806	101100	37512617	1997	1996	1997	1994	1270
645	20240806	101000	34977125	1997	1997	1997	1997	363
646	20240806	100900	34252214	1997	1997	1997	1997	0
647	20240806	100800	34252214	1997	1997	1997	1997	0
648	20240806	100700	34252214	1997	1997	1997	1997	0
649	20240806	100600	34252214	1997	1997	1997	1997	6
650	20240806	100500	34240232	1997	1997	1997	1997	10
651	20240806	100400	34220262	1997	1995	1997	1995	33
652	20240806	100300	34154425	1995	1990	1995	1989	57
653	20240806	100200	34040991	1995	1995	1995	1990	3
654	20240806	100100	34035011	1990	1995	1995	1990	4
655	20240806	100000	34027036	1990	1990	1990	1990	239
656	20240806	095900	33551426	1989	1989	1989	1989	143
657	20240806	095800	33266999	1989	1995	1995	1989	800
658	20240806	095700	31674352	1995	1999	1999	1995	1334
659	20240806	095600	29009228	1998	1999	1999	1998	153
660	20240806	095500	28703531	1999	1999	1999	1999	1
661	20240806	095400	28701532	1998	1998	1998	1998	94
662	20240806	095300	28513720	1997	1997	1997	1997	100
663	20240806	095200	28314020	1998	1998	1998	1998	0
664	20240806	095100	28314020	1998	1998	1998	1998	2
665	20240806	095000	28310024	1990	1990	1990	1990	578
666	20240806	094900	27159804	1999	1999	1999	1999	0
667	20240806	094800	27159804	1999	1987	1999	1987	331
668	20240806	094700	26501828	1986	1991	1991	1986	297
669	20240806	094600	25911433	1999	1999	1999	1999	3
670	20240806	094500	25905436	1989	1989	1989	1989	0
671	20240806	094400	25905436	1989	1989	1989	1989	0
672	20240806	094300	25905436	1989	1989	1989	1989	0
673	20240806	094200	25905436	1989	1989	1989	1989	0
674	20240806	094100	25905436	1989	2000	2000	1989	151
675	20240806	094000	25603447	2015	2015	2015	2015	0
676	20240806	093900	25603447	2015	2015	2015	2015	0
677	20240806	093800	25603447	2015	2015	2015	2015	0
678	20240806	093700	25603447	2015	2015	2015	2015	4
679	20240806	093600	25595387	2015	2015	2015	1987	1002
680	20240806	093500	23603688	1988	1988	1988	1988	106
681	20240806	093400	23392960	2025	2025	2025	2025	0
682	20240806	093300	23392960	2025	2025	2025	2025	0
683	20240806	093200	23392960	2025	2025	2025	2025	0
684	20240806	093100	23392960	2025	2025	2025	2025	1004
685	20240806	093000	21359860	2025	2025	2025	2025	0
686	20240806	092900	21359860	2025	2025	2025	2025	0
687	20240806	092800	21359860	2025	2025	2025	2025	0
688	20240806	092700	21359860	2025	2005	2025	2005	93
689	20240806	092600	21173375	2025	2000	2025	2000	9
690	20240806	092500	21155350	2005	1980	2005	1980	304
691	20240806	092400	20553380	2015	2015	2015	2015	0
692	20240806	092300	20553380	2015	2015	2015	2015	0
693	20240806	092200	20553380	2015	1970	2015	1970	107
694	20240806	092100	20338135	2015	2010	2015	1960	1542
695	20240806	092000	17272847	2045	2045	2045	2045	0
696	20240806	091900	17272847	2045	2040	2045	2040	5
697	20240806	091800	17262637	2010	2015	2045	2010	1503
698	20240806	091700	14224807	2015	2015	2015	2015	0
699	20240806	091600	14224807	2015	2010	2015	2010	5
700	20240806	091500	14214747	2015	2010	2015	2010	203
701	20240806	091400	13806712	2010	2010	2010	2010	0
702	20240806	091300	13806712	2010	1999	2010	1993	386
703	20240806	091200	13035351	1966	1967	1967	1965	515
704	20240806	091100	12022388	1965	2020	2020	1965	2
705	20240806	091000	12018403	1960	2015	2035	1960	361
706	20240806	090900	11305635	1970	1970	2040	1970	122
707	20240806	090800	11058645	2025	2035	2045	2025	34
708	20240806	090700	10989475	2030	2020	2030	2020	150
709	20240806	090600	10685770	1969	2040	2045	1969	509
710	20240806	090500	9673531	2050	2050	2050	2050	0
711	20240806	090400	9673531	2050	1966	2050	1966	41
712	20240806	090300	9589565	2050	2050	2050	2050	21
713	20240806	090200	9546515	1953	2060	2060	1953	29
714	20240806	090100	9489664	1951	1951	1951	1951	750
715	20240806	090000	8026414	1951	1951	1951	1951	4114