KissMeData/013520/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	185800	138923764	1969	1969	1969	1969	915
3	20240822	185700	138923764	1969	1969	1969	1969	0
4	20240822	185600	138923764	1969	1969	1969	1969	0
5	20240822	185500	138923764	1969	1969	1969	1969	0
6	20240822	185400	138923764	1969	1969	1969	1969	0
7	20240822	185300	138923764	1969	1969	1969	1969	0
8	20240822	185200	138923764	1969	1969	1969	1969	0
9	20240822	185100	138923764	1969	1969	1969	1969	0
10	20240822	185000	138923764	1969	1969	1969	1969	0
11	20240822	184900	138923764	1969	1969	1969	1969	0
12	20240822	184800	138923764	1969	1969	1969	1969	0
13	20240822	184700	138923764	1969	1969	1969	1969	0
14	20240822	184600	138923764	1969	1969	1969	1969	0
15	20240822	184500	138923764	1969	1969	1969	1969	0
16	20240822	184400	138923764	1969	1969	1969	1969	0
17	20240822	184300	138923764	1969	1969	1969	1969	0
18	20240822	184200	138923764	1969	1969	1969	1969	0
19	20240822	184100	138923764	1969	1969	1969	1969	0
20	20240822	184000	138923764	1969	1969	1969	1969	0
21	20240822	183900	138923764	1969	1969	1969	1969	0
22	20240822	183800	138923764	1969	1969	1969	1969	0
23	20240822	183700	138923764	1969	1969	1969	1969	0
24	20240822	183600	138923764	1969	1969	1969	1969	0
25	20240822	183500	138923764	1969	1969	1969	1969	0
26	20240822	183400	138923764	1969	1969	1969	1969	0
27	20240822	183300	138923764	1969	1969	1969	1969	0
28	20240822	183200	138923764	1969	1969	1969	1969	0
29	20240822	183100	138923764	1969	1969	1969	1969	0
30	20240822	183000	138923764	1969	1969	1969	1969	0
31	20240822	182900	138923764	1969	1969	1969	1969	0
32	20240822	182800	138923764	1969	1969	1969	1969	915
33	20240822	182700	138923764	1969	1969	1969	1969	0
34	20240822	182600	138923764	1969	1969	1969	1969	0
35	20240822	182500	138923764	1969	1969	1969	1969	0
36	20240822	182400	138923764	1969	1969	1969	1969	0
37	20240822	182300	138923764	1969	1969	1969	1969	0
38	20240822	182200	138923764	1969	1969	1969	1969	0
39	20240822	182100	138923764	1969	1969	1969	1969	0
40	20240822	182000	138923764	1969	1969	1969	1969	0
41	20240822	181900	138923764	1969	1969	1969	1969	0
42	20240822	181800	138923764	1969	1969	1969	1969	0
43	20240822	181700	138923764	1969	1969	1969	1969	0
44	20240822	181600	138923764	1969	1969	1969	1969	0
45	20240822	181500	138923764	1969	1969	1969	1969	0
46	20240822	181400	138923764	1969	1969	1969	1969	0
47	20240822	181300	138923764	1969	1969	1969	1969	0
48	20240822	181200	138923764	1969	1969	1969	1969	0
49	20240822	181100	138923764	1969	1969	1969	1969	0
50	20240822	181000	138923764	1969	1969	1969	1969	0
51	20240822	180900	138923764	1969	1969	1969	1969	0
52	20240822	180800	138923764	1969	1969	1969	1969	0
53	20240822	180700	138923764	1969	1969	1969	1969	0
54	20240822	180600	138923764	1969	1969	1969	1969	0
55	20240822	180500	138923764	1969	1969	1969	1969	0
56	20240822	180400	138923764	1969	1969	1969	1969	0
57	20240822	180300	138923764	1969	1969	1969	1969	0
58	20240822	180200	138923764	1969	1969	1969	1969	0
59	20240822	180100	138923764	1969	1969	1969	1969	0
60	20240822	180000	138923764	1969	1969	1969	1969	0
61	20240822	175900	138923764	1969	1969	1969	1969	0
62	20240822	175800	138923764	1969	1969	1969	1969	915
63	20240822	175700	138923764	1969	1969	1969	1969	0
64	20240822	175600	138923764	1969	1969	1969	1969	0
65	20240822	175500	138923764	1969	1969	1969	1969	0
66	20240822	175400	138923764	1969	1969	1969	1969	0
67	20240822	175300	138923764	1969	1969	1969	1969	0
68	20240822	175200	138923764	1969	1969	1969	1969	0
69	20240822	175100	138923764	1969	1969	1969	1969	0
70	20240822	175000	138923764	1969	1969	1969	1969	0
71	20240822	174900	138923764	1969	1969	1969	1969	0
72	20240822	174800	138923764	1969	1969	1969	1969	0
73	20240822	174700	138923764	1969	1969	1969	1969	0
74	20240822	174600	138923764	1969	1969	1969	1969	0
75	20240822	174500	138923764	1969	1969	1969	1969	0
76	20240822	174400	138923764	1969	1969	1969	1969	0
77	20240822	174300	138923764	1969	1969	1969	1969	0
78	20240822	174200	138923764	1969	1969	1969	1969	0
79	20240822	174100	138923764	1969	1969	1969	1969	0
80	20240822	174000	138923764	1969	1969	1969	1969	0
81	20240822	173900	138923764	1969	1969	1969	1969	0
82	20240822	173800	138923764	1969	1969	1969	1969	0
83	20240822	173700	138923764	1969	1969	1969	1969	0
84	20240822	173600	138923764	1969	1969	1969	1969	0
85	20240822	173500	138923764	1969	1969	1969	1969	0
86	20240822	173400	138923764	1969	1969	1969	1969	0
87	20240822	173300	138923764	1969	1969	1969	1969	0
88	20240822	173200	138923764	1969	1969	1969	1969	0
89	20240822	173100	138923764	1969	1969	1969	1969	0
90	20240822	173000	138923764	1969	1969	1969	1969	0
91	20240822	172900	138923764	1969	1969	1969	1969	0
92	20240822	172800	138923764	1969	1969	1969	1969	915
93	20240822	172700	138923764	1969	1969	1969	1969	0
94	20240822	172600	138923764	1969	1969	1969	1969	0
95	20240822	172500	138923764	1969	1969	1969	1969	0
96	20240822	172400	138923764	1969	1969	1969	1969	0
97	20240822	172300	138923764	1969	1969	1969	1969	0
98	20240822	172200	138923764	1969	1969	1969	1969	0
99	20240822	172100	138923764	1969	1969	1969	1969	0
100	20240822	172000	138923764	1969	1969	1969	1969	0
101	20240822	171900	138923764	1969	1969	1969	1969	0
102	20240822	171800	138923764	1969	1969	1969	1969	0
103	20240822	171700	138923764	1969	1969	1969	1969	0
104	20240822	171600	138923764	1969	1969	1969	1969	0
105	20240822	171500	138923764	1969	1969	1969	1969	0
106	20240822	171400	138923764	1969	1969	1969	1969	0
107	20240822	171300	138923764	1969	1969	1969	1969	0
108	20240822	171200	138923764	1969	1969	1969	1969	0
109	20240822	171100	138923764	1969	1969	1969	1969	0
110	20240822	171000	138923764	1969	1969	1969	1969	0
111	20240822	170900	138923764	1969	1969	1969	1969	0
112	20240822	170800	138923764	1969	1969	1969	1969	0
113	20240822	170700	138923764	1969	1969	1969	1969	0
114	20240822	170600	138923764	1969	1969	1969	1969	0
115	20240822	170500	138923764	1969	1969	1969	1969	0
116	20240822	170400	138923764	1969	1969	1969	1969	0
117	20240822	170300	138923764	1969	1969	1969	1969	0
118	20240822	170200	138923764	1969	1969	1969	1969	0
119	20240822	170100	138923764	1969	1969	1969	1969	0
120	20240822	170000	138923764	1969	1969	1969	1969	0
121	20240822	165900	138923764	1969	1969	1969	1969	0
122	20240822	165800	138923764	1969	1969	1969	1969	915
123	20240822	165700	138923764	1969	1969	1969	1969	0
124	20240822	165600	138923764	1969	1969	1969	1969	0
125	20240822	165500	138923764	1969	1969	1969	1969	0
126	20240822	165400	138923764	1969	1969	1969	1969	0
127	20240822	165300	138923764	1969	1969	1969	1969	0
128	20240822	165200	138923764	1969	1969	1969	1969	0
129	20240822	165100	138923764	1969	1969	1969	1969	0
130	20240822	165000	138923764	1969	1969	1969	1969	0
131	20240822	164900	138923764	1969	1969	1969	1969	0
132	20240822	164800	138923764	1969	1969	1969	1969	0
133	20240822	164700	138923764	1969	1969	1969	1969	0
134	20240822	164600	138923764	1969	1969	1969	1969	0
135	20240822	164500	138923764	1969	1969	1969	1969	0
136	20240822	164400	138923764	1969	1969	1969	1969	0
137	20240822	164300	138923764	1969	1969	1969	1969	0
138	20240822	164200	138923764	1969	1969	1969	1969	0
139	20240822	164100	138923764	1969	1969	1969	1969	0
140	20240822	164000	138923764	1969	1969	1969	1969	0
141	20240822	163900	138923764	1969	1969	1969	1969	0
142	20240822	163800	138923764	1969	1969	1969	1969	0
143	20240822	163700	138923764	1969	1969	1969	1969	0
144	20240822	163600	138923764	1969	1969	1969	1969	0
145	20240822	163500	138923764	1969	1969	1969	1969	0
146	20240822	163400	138923764	1969	1969	1969	1969	0
147	20240822	163300	138923764	1969	1969	1969	1969	0
148	20240822	163200	138923764	1969	1969	1969	1969	0
149	20240822	163100	138923764	1969	1969	1969	1969	0
150	20240822	163000	138923764	1969	1969	1969	1969	0
151	20240822	162900	138923764	1969	1969	1969	1969	0
152	20240822	162800	138923764	1969	1969	1969	1969	915
153	20240822	162700	138923764	1969	1969	1969	1969	0
154	20240822	162600	138923764	1969	1969	1969	1969	0
155	20240822	162500	138923764	1969	1969	1969	1969	0
156	20240822	162400	138923764	1969	1969	1969	1969	0
157	20240822	162300	138923764	1969	1969	1969	1969	0
158	20240822	162200	138923764	1969	1969	1969	1969	0
159	20240822	162100	138923764	1969	1969	1969	1969	0
160	20240822	162000	138923764	1969	1969	1969	1969	0
161	20240822	161900	138923764	1969	1969	1969	1969	0
162	20240822	161800	138923764	1969	1969	1969	1969	0
163	20240822	161700	138923764	1969	1969	1969	1969	0
164	20240822	161600	138923764	1969	1969	1969	1969	0
165	20240822	161500	138923764	1969	1969	1969	1969	0
166	20240822	161400	138923764	1969	1969	1969	1969	0
167	20240822	161300	138923764	1969	1969	1969	1969	0
168	20240822	161200	138923764	1969	1969	1969	1969	0
169	20240822	161100	138923764	1969	1969	1969	1969	0
170	20240822	161000	138923764	1969	1969	1969	1969	0
171	20240822	160900	138923764	1969	1969	1969	1969	0
172	20240822	160800	138923764	1969	1969	1969	1969	0
173	20240822	160700	138923764	1969	1969	1969	1969	0
174	20240822	160600	138923764	1969	1969	1969	1969	0
175	20240822	160500	138923764	1969	1969	1969	1969	0
176	20240822	160400	138923764	1969	1969	1969	1969	0
177	20240822	160300	138923764	1969	1969	1969	1969	0
178	20240822	160200	138923764	1969	1969	1969	1969	0
179	20240822	160100	138923764	1969	1969	1969	1969	0
180	20240822	160000	138923764	1969	1969	1969	1969	0
181	20240822	155900	138923764	1969	1969	1969	1969	0
182	20240822	155800	138923764	1969	1969	1969	1969	915
183	20240822	155700	138923764	1969	1969	1969	1969	0
184	20240822	155600	138923764	1969	1969	1969	1969	0
185	20240822	155500	138923764	1969	1969	1969	1969	0
186	20240822	155400	138923764	1969	1969	1969	1969	0
187	20240822	155300	138923764	1969	1969	1969	1969	0
188	20240822	155200	138923764	1969	1969	1969	1969	0
189	20240822	155100	138923764	1969	1969	1969	1969	0
190	20240822	155000	138923764	1969	1969	1969	1969	0
191	20240822	154900	138923764	1969	1969	1969	1969	0
192	20240822	154800	138923764	1969	1969	1969	1969	0
193	20240822	154700	138923764	1969	1969	1969	1969	0
194	20240822	154600	138923764	1969	1969	1969	1969	0
195	20240822	154500	138923764	1969	1969	1969	1969	0
196	20240822	154400	138923764	1969	1969	1969	1969	0
197	20240822	154300	138923764	1969	1969	1969	1969	0
198	20240822	154200	138923764	1969	1969	1969	1969	0
199	20240822	154100	138923764	1969	1969	1969	1969	0
200	20240822	154000	138923764	1969	1969	1969	1969	0
201	20240822	153900	138923764	1969	1969	1969	1969	0
202	20240822	153800	138923764	1969	1969	1969	1969	0
203	20240822	153700	138923764	1969	1969	1969	1969	0
204	20240822	153600	138923764	1969	1969	1969	1969	0
205	20240822	153500	138923764	1969	1969	1969	1969	0
206	20240822	153400	138923764	1969	1969	1969	1969	0
207	20240822	153300	138923764	1969	1969	1969	1969	0
208	20240822	153200	138923764	1969	1969	1969	1969	0
209	20240822	153100	138923764	1969	1969	1969	1969	0
210	20240822	153000	138923764	1969	1969	1969	1969	915
211	20240822	152900	137122129	1956	1956	1956	1956	0
212	20240822	152800	137122129	1956	1956	1956	1956	0
213	20240822	152700	137122129	1956	1956	1956	1956	0
214	20240822	152600	137122129	1956	1956	1956	1956	0
215	20240822	152500	137122129	1956	1956	1956	1956	0
216	20240822	152400	137122129	1956	1956	1956	1956	0
217	20240822	152300	137122129	1956	1956	1956	1956	0
218	20240822	152200	137122129	1956	1956	1956	1956	0
219	20240822	152100	137122129	1956	1956	1956	1956	0
220	20240822	152000	137122129	1956	1956	1956	1956	0
221	20240822	151900	137122129	1956	1956	1969	1956	24
222	20240822	151800	137075146	1970	1957	1970	1954	261
223	20240822	151700	136564618	1971	1971	1971	1971	1
224	20240822	151600	136562647	1971	1971	1971	1970	3
225	20240822	151500	136556735	1970	1970	1970	1970	15
226	20240822	151400	136527185	1971	1971	1971	1971	2
227	20240822	151300	136523243	1971	1955	1971	1955	317
228	20240822	151200	135903492	1973	1962	1973	1955	8
229	20240822	151100	135887822	1981	1962	1981	1960	2752
230	20240822	151000	130466333	1965	1975	1975	1965	603
231	20240822	150900	129278438	1980	2000	2000	1968	510
232	20240822	150800	128268854	2005	1962	2030	1943	10350
233	20240822	150700	107701251	1962	1962	1962	1962	0
234	20240822	150600	107701251	1962	1962	1962	1962	0
235	20240822	150500	107701251	1962	1962	1962	1942	509
236	20240822	150400	106702726	1962	1962	1962	1962	0
237	20240822	150300	106702726	1962	1961	1962	1961	499
238	20240822	150200	105724127	1962	1951	1962	1951	175
239	20240822	150100	105382516	1951	1949	1951	1949	120
240	20240822	150000	105148627	1949	1940	1949	1940	108
241	20240822	145900	104938151	1937	1937	1937	1937	0
242	20240822	145800	104938151	1937	1933	1937	1933	685
243	20240822	145700	103611797	1933	1933	1933	1933	300
244	20240822	145600	103031897	1931	1931	1931	1931	161
245	20240822	145500	102721006	1931	1931	1931	1931	0
246	20240822	145400	102721006	1931	1931	1931	1931	0
247	20240822	145300	102721006	1931	1933	1933	1931	110
248	20240822	145200	102508594	1932	1932	1932	1932	50
249	20240822	145100	102411994	1933	1933	1933	1932	12
250	20240822	145000	102388807	1933	1933	1933	1933	3
251	20240822	144900	102383008	1933	1933	1933	1933	1
252	20240822	144800	102381075	1931	1931	1931	1931	0
253	20240822	144700	102381075	1931	1931	1931	1931	81
254	20240822	144600	102224664	1931	1931	1931	1931	5
255	20240822	144500	102215009	1931	1931	1931	1931	0
256	20240822	144400	102215009	1931	1931	1931	1931	0
257	20240822	144300	102215009	1931	1931	1931	1931	1
258	20240822	144200	102213078	1931	1931	1931	1931	0
259	20240822	144100	102213078	1931	1931	1931	1931	0
260	20240822	144000	102213078	1931	1931	1931	1931	0
261	20240822	143900	102213078	1931	1931	1931	1931	0
262	20240822	143800	102213078	1931	1931	1931	1931	0
263	20240822	143700	102213078	1931	1931	1931	1931	0
264	20240822	143600	102213078	1931	1929	1931	1929	14
265	20240822	143500	102186047	1923	1923	1923	1923	0
266	20240822	143400	102186047	1923	1923	1923	1923	0
267	20240822	143300	102186047	1923	1923	1923	1923	0
268	20240822	143200	102186047	1923	1924	1924	1923	200
269	20240822	143100	101801429	1923	1923	1923	1923	0
270	20240822	143000	101801429	1923	1930	1931	1923	4663
271	20240822	142900	92834462	1926	1924	1926	1924	699
272	20240822	142800	91488496	1924	1922	1924	1922	7443
273	20240822	142700	77178073	1917	1917	1917	1917	68
274	20240822	142600	77047717	1922	1922	1922	1922	100
275	20240822	142500	76855517	1922	1922	1922	1922	1
276	20240822	142400	76853595	1922	1923	1923	1922	27
277	20240822	142300	76801676	1923	1917	1923	1917	2
278	20240822	142200	76797836	1920	1920	1920	1920	200
279	20240822	142100	76413836	1920	1920	1920	1920	10
280	20240822	142000	76394636	1925	1925	1925	1925	0
281	20240822	141900	76394636	1925	1925	1925	1925	0
282	20240822	141800	76394636	1925	1925	1925	1925	0
283	20240822	141700	76394636	1925	1925	1925	1925	0
284	20240822	141600	76394636	1925	1925	1925	1925	0
285	20240822	141500	76394636	1925	1925	1925	1925	0
286	20240822	141400	76394636	1925	1925	1925	1925	0
287	20240822	141300	76394636	1925	1925	1925	1925	2
288	20240822	141200	76390786	1913	1913	1913	1913	0
289	20240822	141100	76390786	1913	1913	1913	1913	0
290	20240822	141000	76390786	1913	1913	1913	1913	0
291	20240822	140900	76390786	1913	1913	1913	1913	0
292	20240822	140800	76390786	1913	1922	1922	1913	4865
293	20240822	140700	67066381	1921	1921	1921	1921	0
294	20240822	140600	67066381	1921	1921	1921	1921	0
295	20240822	140500	67066381	1921	1921	1921	1921	0
296	20240822	140400	67066381	1921	1921	1921	1921	0
297	20240822	140300	67066381	1921	1921	1921	1921	0
298	20240822	140200	67066381	1921	1921	1921	1921	0
299	20240822	140100	67066381	1921	1921	1921	1921	0
300	20240822	140000	67066381	1921	1921	1921	1921	0
301	20240822	135900	67066381	1921	1923	1923	1921	480
302	20240822	135800	66143971	1923	1923	1923	1923	0
303	20240822	135700	66143971	1923	1923	1923	1923	0
304	20240822	135600	66143971	1923	1923	1923	1923	0
305	20240822	135500	66143971	1923	1923	1923	1923	1
306	20240822	135400	66142048	1936	1936	1936	1936	0
307	20240822	135300	66142048	1936	1936	1936	1936	0
308	20240822	135200	66142048	1936	1936	1936	1936	0
309	20240822	135100	66142048	1936	1935	1936	1935	50
310	20240822	135000	66045288	1935	1935	1935	1935	0
311	20240822	134900	66045288	1935	1935	1935	1935	50
312	20240822	134800	65948538	1935	1935	1935	1935	0
313	20240822	134700	65948538	1935	1935	1935	1935	0
314	20240822	134600	65948538	1935	1935	1935	1935	0
315	20240822	134500	65948538	1935	1935	1935	1935	0
316	20240822	134400	65948538	1935	1935	1935	1935	0
317	20240822	134300	65948538	1935	1935	1935	1935	0
318	20240822	134200	65948538	1935	1935	1935	1935	0
319	20240822	134100	65948538	1935	1935	1935	1935	0
320	20240822	134000	65948538	1935	1935	1935	1935	0
321	20240822	133900	65948538	1935	1935	1935	1935	0
322	20240822	133800	65948538	1935	1935	1935	1935	0
323	20240822	133700	65948538	1935	1935	1935	1935	46
324	20240822	133600	65859528	1937	1937	1937	1937	0
325	20240822	133500	65859528	1937	1937	1937	1937	0
326	20240822	133400	65859528	1937	1937	1937	1937	0
327	20240822	133300	65859528	1937	1937	1937	1937	0
328	20240822	133200	65859528	1937	1930	1937	1930	895
329	20240822	133100	64127835	1921	1921	1921	1921	0
330	20240822	133000	64127835	1921	1921	1921	1921	0
331	20240822	132900	64127835	1921	1921	1921	1921	0
332	20240822	132800	64127835	1921	1921	1921	1921	0
333	20240822	132700	64127835	1921	1921	1921	1921	0
334	20240822	132600	64127835	1921	1921	1921	1921	0
335	20240822	132500	64127835	1921	1921	1921	1921	0
336	20240822	132400	64127835	1921	1921	1921	1921	0
337	20240822	132300	64127835	1921	1921	1921	1921	0
338	20240822	132200	64127835	1921	1921	1921	1921	0
339	20240822	132100	64127835	1921	1921	1921	1921	0
340	20240822	132000	64127835	1921	1921	1921	1921	403
341	20240822	131900	63353672	1921	1921	1921	1921	100
342	20240822	131800	63161572	1921	1921	1921	1921	3
343	20240822	131700	63155809	1921	1921	1921	1921	0
344	20240822	131600	63155809	1921	1921	1921	1921	130
345	20240822	131500	62906079	1921	1921	1921	1921	0
346	20240822	131400	62906079	1921	1921	1921	1921	0
347	20240822	131300	62906079	1921	1921	1921	1921	0
348	20240822	131200	62906079	1921	1921	1921	1920	2005
349	20240822	131100	59054479	1929	1929	1929	1929	0
350	20240822	131000	59054479	1929	1929	1929	1929	0
351	20240822	130900	59054479	1929	1929	1929	1929	30
352	20240822	130800	58996609	1929	1929	1929	1929	0
353	20240822	130700	58996609	1929	1929	1929	1929	50
354	20240822	130600	58900159	1931	1931	1931	1931	0
355	20240822	130500	58900159	1931	1931	1931	1931	0
356	20240822	130400	58900159	1931	1931	1931	1931	0
357	20240822	130300	58900159	1931	1931	1931	1931	0
358	20240822	130200	58900159	1931	1931	1931	1931	1
359	20240822	130100	58898228	1932	1932	1932	1932	0
360	20240822	130000	58898228	1932	1932	1932	1932	0
361	20240822	125900	58898228	1932	1932	1932	1932	0
362	20240822	125800	58898228	1932	1932	1932	1932	0
363	20240822	125700	58898228	1932	1932	1932	1932	0
364	20240822	125600	58898228	1932	1932	1932	1932	10
365	20240822	125500	58878908	1932	1930	1932	1930	110
366	20240822	125400	58666408	1933	1933	1933	1933	0
367	20240822	125300	58666408	1933	1920	1933	1920	1284
368	20240822	125200	56200933	1920	1920	1920	1920	0
369	20240822	125100	56200933	1920	1920	1920	1920	100
370	20240822	125000	56008933	1919	1922	1922	1919	369
371	20240822	124900	55300454	1921	1921	1921	1921	0
372	20240822	124800	55300454	1921	1921	1921	1921	0
373	20240822	124700	55300454	1921	1921	1921	1921	0
374	20240822	124600	55300454	1921	1921	1921	1921	0
375	20240822	124500	55300454	1921	1921	1921	1921	0
376	20240822	124400	55300454	1921	1921	1921	1921	200
377	20240822	124300	54916254	1920	1920	1920	1920	0
378	20240822	124200	54916254	1920	1920	1920	1920	0
379	20240822	124100	54916254	1920	1920	1920	1920	0
380	20240822	124000	54916254	1920	1922	1922	1920	756
381	20240822	123900	53463997	1935	1935	1935	1935	0
382	20240822	123800	53463997	1935	1935	1935	1935	0
383	20240822	123700	53463997	1935	1935	1935	1935	0
384	20240822	123600	53463997	1935	1935	1935	1935	0
385	20240822	123500	53463997	1935	1935	1935	1935	0
386	20240822	123400	53463997	1935	1935	1935	1935	0
387	20240822	123300	53463997	1935	1935	1935	1935	0
388	20240822	123200	53463997	1935	1935	1935	1935	100
389	20240822	123100	53270497	1935	1935	1935	1935	0
390	20240822	123000	53270497	1935	1935	1935	1935	0
391	20240822	122900	53270497	1935	1935	1935	1935	0
392	20240822	122800	53270497	1935	1935	1935	1935	0
393	20240822	122700	53270497	1935	1935	1935	1935	0
394	20240822	122600	53270497	1935	1935	1935	1935	0
395	20240822	122500	53270497	1935	1935	1935	1935	0
396	20240822	122400	53270497	1935	1935	1935	1935	0
397	20240822	122300	53270497	1935	1935	1935	1935	0
398	20240822	122200	53270497	1935	1922	1935	1922	2
399	20240822	122100	53266640	1921	1921	1921	1921	0
400	20240822	122000	53266640	1921	1921	1921	1921	0
401	20240822	121900	53266640	1921	1929	1937	1920	3269
402	20240822	121800	46981469	1930	1930	1930	1930	0
403	20240822	121700	46981469	1930	1930	1930	1930	0
404	20240822	121600	46981469	1930	1930	1930	1930	0
405	20240822	121500	46981469	1930	1930	1930	1930	0
406	20240822	121400	46981469	1930	1930	1930	1930	231
407	20240822	121300	46535639	1943	1943	1943	1943	0
408	20240822	121200	46535639	1943	1943	1943	1943	20
409	20240822	121100	46496779	1943	1943	1943	1943	0
410	20240822	121000	46496779	1943	1943	1943	1943	0
411	20240822	120900	46496779	1943	1943	1943	1943	0
412	20240822	120800	46496779	1943	1943	1943	1943	0
413	20240822	120700	46496779	1943	1943	1943	1943	0
414	20240822	120600	46496779	1943	1943	1943	1943	0
415	20240822	120500	46496779	1943	1943	1943	1943	0
416	20240822	120400	46496779	1943	1944	1944	1943	35
417	20240822	120300	46428773	1929	1929	1929	1929	0
418	20240822	120200	46428773	1929	1929	1929	1929	0
419	20240822	120100	46428773	1929	1931	1931	1928	1009
420	20240822	120000	44482282	1946	1946	1946	1946	0
421	20240822	115900	44482282	1946	1946	1946	1946	0
422	20240822	115800	44482282	1946	1946	1946	1946	35
423	20240822	115700	44414172	1930	1930	1930	1930	0
424	20240822	115600	44414172	1930	1930	1930	1930	0
425	20240822	115500	44414172	1930	1930	1930	1930	0
426	20240822	115400	44414172	1930	1930	1930	1930	0
427	20240822	115300	44414172	1930	1930	1930	1930	0
428	20240822	115200	44414172	1930	1930	1930	1930	0
429	20240822	115100	44414172	1930	1930	1930	1930	0
430	20240822	115000	44414172	1930	1930	1930	1930	0
431	20240822	114900	44414172	1930	1935	1935	1930	153
432	20240822	114800	44118763	1935	1935	1935	1935	0
433	20240822	114700	44118763	1935	1935	1935	1935	0
434	20240822	114600	44118763	1935	1935	1935	1935	0
435	20240822	114500	44118763	1935	1935	1935	1935	0
436	20240822	114400	44118763	1935	1935	1935	1935	0
437	20240822	114300	44118763	1935	1935	1935	1935	0
438	20240822	114200	44118763	1935	1935	1935	1935	51
439	20240822	114100	44020078	1946	1946	1946	1946	0
440	20240822	114000	44020078	1946	1946	1946	1946	0
441	20240822	113900	44020078	1946	1946	1946	1946	0
442	20240822	113800	44020078	1946	1946	1946	1946	0
443	20240822	113700	44020078	1946	1946	1946	1946	0
444	20240822	113600	44020078	1946	1946	1946	1946	0
445	20240822	113500	44020078	1946	1946	1946	1946	30
446	20240822	113400	43961698	1945	1945	1945	1945	0
447	20240822	113300	43961698	1945	1945	1945	1945	0
448	20240822	113200	43961698	1945	1945	1945	1945	0
449	20240822	113100	43961698	1945	1945	1945	1945	0
450	20240822	113000	43961698	1945	1945	1945	1945	0
451	20240822	112900	43961698	1945	1945	1945	1945	0
452	20240822	112800	43961698	1945	1945	1945	1945	0
453	20240822	112700	43961698	1945	1945	1945	1945	0
454	20240822	112600	43961698	1945	1945	1945	1945	0
455	20240822	112500	43961698	1945	1945	1945	1945	0
456	20240822	112400	43961698	1945	1945	1945	1945	0
457	20240822	112300	43961698	1945	1945	1945	1945	0
458	20240822	112200	43961698	1945	1945	1945	1945	0
459	20240822	112100	43961698	1945	1945	1945	1945	0
460	20240822	112000	43961698	1945	1945	1945	1945	0
461	20240822	111900	43961698	1945	1945	1945	1945	0
462	20240822	111800	43961698	1945	1945	1945	1945	100
463	20240822	111700	43767198	1946	1946	1946	1946	0
464	20240822	111600	43767198	1946	1946	1946	1946	0
465	20240822	111500	43767198	1946	1946	1946	1946	0
466	20240822	111400	43767198	1946	1946	1946	1946	27
467	20240822	111300	43714656	1949	1949	1949	1949	0
468	20240822	111200	43714656	1949	1934	1949	1930	1129
469	20240822	111100	41531601	1950	1950	1950	1950	0
470	20240822	111000	41531601	1950	1950	1950	1950	12
471	20240822	110900	41508201	1934	1934	1934	1934	0
472	20240822	110800	41508201	1934	1934	1934	1934	1
473	20240822	110700	41506267	1934	1934	1934	1934	0
474	20240822	110600	41506267	1934	1938	1938	1934	2300
475	20240822	110500	37057738	1957	1937	1957	1930	1548
476	20240822	110400	34064665	1937	1943	1943	1937	805
477	20240822	110300	32502633	1943	1943	1943	1943	0
478	20240822	110200	32502633	1943	1943	1943	1943	0
479	20240822	110100	32502633	1943	1945	1945	1943	331
480	20240822	110000	31859113	1945	1945	1945	1945	0
481	20240822	105900	31859113	1945	1945	1945	1945	0
482	20240822	105800	31859113	1945	1945	1945	1945	0
483	20240822	105700	31859113	1945	1945	1945	1945	0
484	20240822	105600	31859113	1945	1945	1945	1945	500
485	20240822	105500	30886613	1950	1950	1950	1950	222
486	20240822	105400	30453713	1955	1955	1955	1955	215
487	20240822	105300	30033388	1955	1955	1955	1955	0
488	20240822	105200	30033388	1955	1955	1955	1955	0
489	20240822	105100	30033388	1955	1955	1955	1955	0
490	20240822	105000	30033388	1955	1955	1955	1955	1571
491	20240822	104900	26962083	1950	1950	1950	1950	0
492	20240822	104800	26962083	1950	1950	1950	1950	0
493	20240822	104700	26962083	1950	1950	1950	1950	0
494	20240822	104600	26962083	1950	1950	1950	1950	0
495	20240822	104500	26962083	1950	1950	1950	1950	0
496	20240822	104400	26962083	1950	1950	1950	1950	0
497	20240822	104300	26962083	1950	1950	1950	1950	3228
498	20240822	104200	20667483	1941	1941	1941	1941	0
499	20240822	104100	20667483	1941	1941	1941	1941	0
500	20240822	104000	20667483	1941	1941	1941	1941	0
501	20240822	103900	20667483	1941	1941	1941	1941	0
502	20240822	103800	20667483	1941	1941	1941	1941	0
503	20240822	103700	20667483	1941	1942	1942	1941	10
504	20240822	103600	20648070	1957	1957	1957	1957	0
505	20240822	103500	20648070	1957	1941	1957	1941	2
506	20240822	103400	20644172	1940	1940	1940	1940	0
507	20240822	103300	20644172	1940	1940	1940	1940	0
508	20240822	103200	20644172	1940	1940	1940	1940	0
509	20240822	103100	20644172	1940	1940	1940	1940	289
510	20240822	103000	20083512	1940	1952	1952	1940	2741
511	20240822	102900	14751872	1960	1960	1960	1960	0
512	20240822	102800	14751872	1960	1960	1960	1960	0
513	20240822	102700	14751872	1960	1960	1960	1960	30
514	20240822	102600	14693072	1964	1952	1964	1952	139
515	20240822	102500	14421456	1952	1952	1952	1952	0
516	20240822	102400	14421456	1952	1952	1952	1952	0
517	20240822	102300	14421456	1952	1952	1952	1952	0
518	20240822	102200	14421456	1952	1952	1952	1952	30
519	20240822	102100	14362896	1964	1964	1964	1964	0
520	20240822	102000	14362896	1964	1964	1964	1964	10
521	20240822	101900	14343256	1952	1952	1952	1952	0
522	20240822	101800	14343256	1952	1952	1952	1952	31
523	20240822	101700	14282744	1953	1953	1953	1953	0
524	20240822	101600	14282744	1953	1953	1953	1953	0
525	20240822	101500	14282744	1953	1953	1953	1953	120
526	20240822	101400	14048384	1953	1953	1953	1953	0
527	20240822	101300	14048384	1953	1953	1953	1953	51
528	20240822	101200	13948781	1952	1952	1952	1952	47
529	20240822	101100	13857037	1952	1952	1952	1952	99
530	20240822	101000	13663789	1952	1952	1952	1952	0
531	20240822	100900	13663789	1952	1952	1952	1952	0
532	20240822	100800	13663789	1952	1952	1952	1952	0
533	20240822	100700	13663789	1952	1952	1952	1952	0
534	20240822	100600	13663789	1952	1952	1952	1952	0
535	20240822	100500	13663789	1952	1952	1952	1952	0
536	20240822	100400	13663789	1952	1952	1952	1952	0
537	20240822	100300	13663789	1952	1959	1959	1952	1839
538	20240822	100200	10069697	1959	1959	1959	1959	0
539	20240822	100100	10069697	1959	1959	1959	1959	0
540	20240822	100000	10069697	1959	1959	1959	1959	0
541	20240822	095900	10069697	1959	1959	1959	1959	0
542	20240822	095800	10069697	1959	1959	1959	1959	0
543	20240822	095700	10069697	1959	1959	1959	1959	0
544	20240822	095600	10069697	1959	1960	1960	1959	96
545	20240822	095500	9881547	1960	1960	1960	1960	0
546	20240822	095400	9881547	1960	1960	1960	1960	0
547	20240822	095300	9881547	1960	1960	1960	1960	0
548	20240822	095200	9881547	1960	1960	1960	1960	0
549	20240822	095100	9881547	1960	1961	1961	1960	94
550	20240822	095000	9697229	1961	1965	1965	1961	89
551	20240822	094900	9522691	1965	1965	1965	1965	0
552	20240822	094800	9522691	1965	1965	1965	1965	0
553	20240822	094700	9522691	1965	1965	1965	1965	0
554	20240822	094600	9522691	1965	1965	1965	1965	0
555	20240822	094500	9522691	1965	1965	1965	1965	1
556	20240822	094400	9520726	1983	1983	1983	1983	0
557	20240822	094300	9520726	1983	1983	1983	1983	0
558	20240822	094200	9520726	1983	1983	1983	1983	0
559	20240822	094100	9520726	1983	1983	1983	1983	3
560	20240822	094000	9514777	1984	1984	1984	1984	0
561	20240822	093900	9514777	1984	1984	1984	1984	0
562	20240822	093800	9514777	1984	1984	1984	1984	1
563	20240822	093700	9512793	1984	1984	1984	1984	0
564	20240822	093600	9512793	1984	1984	1984	1984	9
565	20240822	093500	9494937	1984	1984	1984	1984	0
566	20240822	093400	9494937	1984	1984	1984	1984	275
567	20240822	093300	8949337	1984	1984	1984	1984	0
568	20240822	093200	8949337	1984	1984	1984	1984	9
569	20240822	093100	8931481	1984	1984	1984	1984	0
570	20240822	093000	8931481	1984	1984	1984	1984	9
571	20240822	092900	8913625	1984	1984	1984	1984	6
572	20240822	092800	8901721	1984	1984	1984	1984	9
573	20240822	092700	8883865	1984	1980	1984	1980	9
574	20240822	092600	8866014	1979	1979	1979	1979	1665
575	20240822	092500	5570979	1962	1979	1979	1962	12
576	20240822	092400	5547282	1979	1979	1979	1979	0
577	20240822	092300	5547282	1979	1979	1979	1979	9
578	20240822	092200	5529471	1979	1979	1979	1979	0
579	20240822	092100	5529471	1979	1979	1979	1979	9
580	20240822	092000	5511660	1979	1979	1979	1979	65
581	20240822	091900	5383025	1979	1979	1979	1979	9
582	20240822	091800	5365214	1979	1979	1979	1979	0
583	20240822	091700	5365214	1979	1979	1979	1979	9
584	20240822	091600	5347403	1979	1979	1979	1979	0
585	20240822	091500	5347403	1979	1979	1979	1979	9
586	20240822	091400	5329592	1979	1979	1979	1979	27
587	20240822	091300	5276159	1979	1962	1979	1962	10
588	20240822	091200	5256386	1979	1979	1979	1979	0
589	20240822	091100	5256386	1979	1979	1979	1979	9
590	20240822	091000	5238575	1979	1979	1979	1979	0
591	20240822	090900	5238575	1979	1979	1979	1979	9
592	20240822	090800	5220764	1976	1976	1976	1976	2231
593	20240822	090700	812308	1977	1977	1977	1977	79
594	20240822	090600	656125	1977	1977	1977	1977	9
595	20240822	090500	638332	1977	1977	1977	1977	0
596	20240822	090400	638332	1977	1977	1977	1977	9
597	20240822	090300	620539	1979	1979	1979	1979	0
598	20240822	090200	620539	1979	1963	1979	1963	145
599	20240822	090100	335612	1963	1963	1963	1963	0
600	20240822	090000	335612	1963	1963	1963	1960	171