KissMeData/009730/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185500	894927796	1887	1887	1887	1887	6239
3	20240711	185400	894927796	1887	1887	1887	1887	0
4	20240711	185300	894927796	1887	1887	1887	1887	0
5	20240711	185200	894927796	1887	1887	1887	1887	0
6	20240711	185100	894927796	1887	1887	1887	1887	0
7	20240711	185000	894927796	1887	1887	1887	1887	0
8	20240711	184900	894927796	1887	1887	1887	1887	0
9	20240711	184800	894927796	1887	1887	1887	1887	0
10	20240711	184700	894927796	1887	1887	1887	1887	0
11	20240711	184600	894927796	1887	1887	1887	1887	0
12	20240711	184500	894927796	1887	1887	1887	1887	0
13	20240711	184400	894927796	1887	1887	1887	1887	0
14	20240711	184300	894927796	1887	1887	1887	1887	0
15	20240711	184200	894927796	1887	1887	1887	1887	0
16	20240711	184100	894927796	1887	1887	1887	1887	0
17	20240711	184000	894927796	1887	1887	1887	1887	0
18	20240711	183900	894927796	1887	1887	1887	1887	0
19	20240711	183800	894927796	1887	1887	1887	1887	0
20	20240711	183700	894927796	1887	1887	1887	1887	0
21	20240711	183600	894927796	1887	1887	1887	1887	0
22	20240711	183500	894927796	1887	1887	1887	1887	0
23	20240711	183400	894927796	1887	1887	1887	1887	0
24	20240711	183300	894927796	1887	1887	1887	1887	0
25	20240711	183200	894927796	1887	1887	1887	1887	0
26	20240711	183100	894927796	1887	1887	1887	1887	0
27	20240711	183000	894927796	1887	1887	1887	1887	0
28	20240711	182900	894927796	1887	1887	1887	1887	0
29	20240711	182800	894927796	1887	1887	1887	1887	0
30	20240711	182700	894927796	1887	1887	1887	1887	0
31	20240711	182600	894927796	1887	1887	1887	1887	0
32	20240711	182500	894927796	1887	1887	1887	1887	6239
33	20240711	182400	894927796	1887	1887	1887	1887	0
34	20240711	182300	894927796	1887	1887	1887	1887	0
35	20240711	182200	894927796	1887	1887	1887	1887	0
36	20240711	182100	894927796	1887	1887	1887	1887	0
37	20240711	182000	894927796	1887	1887	1887	1887	0
38	20240711	181900	894927796	1887	1887	1887	1887	0
39	20240711	181800	894927796	1887	1887	1887	1887	0
40	20240711	181700	894927796	1887	1887	1887	1887	0
41	20240711	181600	894927796	1887	1887	1887	1887	0
42	20240711	181500	894927796	1887	1887	1887	1887	0
43	20240711	181400	894927796	1887	1887	1887	1887	0
44	20240711	181300	894927796	1887	1887	1887	1887	0
45	20240711	181200	894927796	1887	1887	1887	1887	0
46	20240711	181100	894927796	1887	1887	1887	1887	0
47	20240711	181000	894927796	1887	1887	1887	1887	0
48	20240711	180900	894927796	1887	1887	1887	1887	0
49	20240711	180800	894927796	1887	1887	1887	1887	0
50	20240711	180700	894927796	1887	1887	1887	1887	0
51	20240711	180600	894927796	1887	1887	1887	1887	0
52	20240711	180500	894927796	1887	1887	1887	1887	0
53	20240711	180400	894927796	1887	1887	1887	1887	0
54	20240711	180300	894927796	1887	1887	1887	1887	0
55	20240711	180200	894927796	1887	1887	1887	1887	0
56	20240711	180100	894927796	1887	1887	1887	1887	0
57	20240711	180000	894927796	1887	1887	1887	1887	0
58	20240711	175900	894927796	1887	1887	1887	1887	0
59	20240711	175800	894927796	1887	1887	1887	1887	0
60	20240711	175700	894927796	1887	1887	1887	1887	0
61	20240711	175600	894927796	1887	1887	1887	1887	0
62	20240711	175500	894927796	1887	1887	1887	1887	6239
63	20240711	175400	894927796	1887	1887	1887	1887	0
64	20240711	175300	894927796	1887	1887	1887	1887	0
65	20240711	175200	894927796	1887	1887	1887	1887	0
66	20240711	175100	894927796	1887	1887	1887	1887	0
67	20240711	175000	894927796	1887	1887	1887	1887	0
68	20240711	174900	894927796	1887	1887	1887	1887	0
69	20240711	174800	894927796	1887	1887	1887	1887	0
70	20240711	174700	894927796	1887	1887	1887	1887	0
71	20240711	174600	894927796	1887	1887	1887	1887	0
72	20240711	174500	894927796	1887	1887	1887	1887	0
73	20240711	174400	894927796	1887	1887	1887	1887	0
74	20240711	174300	894927796	1887	1887	1887	1887	0
75	20240711	174200	894927796	1887	1887	1887	1887	0
76	20240711	174100	894927796	1887	1887	1887	1887	0
77	20240711	174000	894927796	1887	1887	1887	1887	0
78	20240711	173900	894927796	1887	1887	1887	1887	0
79	20240711	173800	894927796	1887	1887	1887	1887	0
80	20240711	173700	894927796	1887	1887	1887	1887	0
81	20240711	173600	894927796	1887	1887	1887	1887	0
82	20240711	173500	894927796	1887	1887	1887	1887	0
83	20240711	173400	894927796	1887	1887	1887	1887	0
84	20240711	173300	894927796	1887	1887	1887	1887	0
85	20240711	173200	894927796	1887	1887	1887	1887	0
86	20240711	173100	894927796	1887	1887	1887	1887	0
87	20240711	173000	894927796	1887	1887	1887	1887	0
88	20240711	172900	894927796	1887	1887	1887	1887	0
89	20240711	172800	894927796	1887	1887	1887	1887	0
90	20240711	172700	894927796	1887	1887	1887	1887	0
91	20240711	172600	894927796	1887	1887	1887	1887	0
92	20240711	172500	894927796	1887	1887	1887	1887	6239
93	20240711	172400	894927796	1887	1887	1887	1887	0
94	20240711	172300	894927796	1887	1887	1887	1887	0
95	20240711	172200	894927796	1887	1887	1887	1887	0
96	20240711	172100	894927796	1887	1887	1887	1887	0
97	20240711	172000	894927796	1887	1887	1887	1887	0
98	20240711	171900	894927796	1887	1887	1887	1887	0
99	20240711	171800	894927796	1887	1887	1887	1887	0
100	20240711	171700	894927796	1887	1887	1887	1887	0
101	20240711	171600	894927796	1887	1887	1887	1887	0
102	20240711	171500	894927796	1887	1887	1887	1887	0
103	20240711	171400	894927796	1887	1887	1887	1887	0
104	20240711	171300	894927796	1887	1887	1887	1887	0
105	20240711	171200	894927796	1887	1887	1887	1887	0
106	20240711	171100	894927796	1887	1887	1887	1887	0
107	20240711	171000	894927796	1887	1887	1887	1887	0
108	20240711	170900	894927796	1887	1887	1887	1887	0
109	20240711	170800	894927796	1887	1887	1887	1887	0
110	20240711	170700	894927796	1887	1887	1887	1887	0
111	20240711	170600	894927796	1887	1887	1887	1887	0
112	20240711	170500	894927796	1887	1887	1887	1887	0
113	20240711	170400	894927796	1887	1887	1887	1887	0
114	20240711	170300	894927796	1887	1887	1887	1887	0
115	20240711	170200	894927796	1887	1887	1887	1887	0
116	20240711	170100	894927796	1887	1887	1887	1887	0
117	20240711	170000	894927796	1887	1887	1887	1887	0
118	20240711	165900	894927796	1887	1887	1887	1887	0
119	20240711	165800	894927796	1887	1887	1887	1887	0
120	20240711	165700	894927796	1887	1887	1887	1887	0
121	20240711	165600	894927796	1887	1887	1887	1887	0
122	20240711	165500	894927796	1887	1887	1887	1887	6239
123	20240711	165400	894927796	1887	1887	1887	1887	0
124	20240711	165300	894927796	1887	1887	1887	1887	0
125	20240711	165200	894927796	1887	1887	1887	1887	0
126	20240711	165100	894927796	1887	1887	1887	1887	0
127	20240711	165000	894927796	1887	1887	1887	1887	0
128	20240711	164900	894927796	1887	1887	1887	1887	0
129	20240711	164800	894927796	1887	1887	1887	1887	0
130	20240711	164700	894927796	1887	1887	1887	1887	0
131	20240711	164600	894927796	1887	1887	1887	1887	0
132	20240711	164500	894927796	1887	1887	1887	1887	0
133	20240711	164400	894927796	1887	1887	1887	1887	0
134	20240711	164300	894927796	1887	1887	1887	1887	0
135	20240711	164200	894927796	1887	1887	1887	1887	0
136	20240711	164100	894927796	1887	1887	1887	1887	0
137	20240711	164000	894927796	1887	1887	1887	1887	0
138	20240711	163900	894927796	1887	1887	1887	1887	0
139	20240711	163800	894927796	1887	1887	1887	1887	0
140	20240711	163700	894927796	1887	1887	1887	1887	0
141	20240711	163600	894927796	1887	1887	1887	1887	0
142	20240711	163500	894927796	1887	1887	1887	1887	0
143	20240711	163400	894927796	1887	1887	1887	1887	0
144	20240711	163300	894927796	1887	1887	1887	1887	0
145	20240711	163200	894927796	1887	1887	1887	1887	0
146	20240711	163100	894927796	1887	1887	1887	1887	0
147	20240711	163000	894927796	1887	1887	1887	1887	0
148	20240711	162900	894927796	1887	1887	1887	1887	0
149	20240711	162800	894927796	1887	1887	1887	1887	0
150	20240711	162700	894927796	1887	1887	1887	1887	0
151	20240711	162600	894927796	1887	1887	1887	1887	0
152	20240711	162500	894927796	1887	1887	1887	1887	6239
153	20240711	162400	894927796	1887	1887	1887	1887	0
154	20240711	162300	894927796	1887	1887	1887	1887	0
155	20240711	162200	894927796	1887	1887	1887	1887	0
156	20240711	162100	894927796	1887	1887	1887	1887	0
157	20240711	162000	894927796	1887	1887	1887	1887	0
158	20240711	161900	894927796	1887	1887	1887	1887	0
159	20240711	161800	894927796	1887	1887	1887	1887	0
160	20240711	161700	894927796	1887	1887	1887	1887	0
161	20240711	161600	894927796	1887	1887	1887	1887	0
162	20240711	161500	894927796	1887	1887	1887	1887	0
163	20240711	161400	894927796	1887	1887	1887	1887	0
164	20240711	161300	894927796	1887	1887	1887	1887	0
165	20240711	161200	894927796	1887	1887	1887	1887	0
166	20240711	161100	894927796	1887	1887	1887	1887	0
167	20240711	161000	894927796	1887	1887	1887	1887	0
168	20240711	160900	894927796	1887	1887	1887	1887	0
169	20240711	160800	894927796	1887	1887	1887	1887	0
170	20240711	160700	894927796	1887	1887	1887	1887	0
171	20240711	160600	894927796	1887	1887	1887	1887	0
172	20240711	160500	894927796	1887	1887	1887	1887	0
173	20240711	160400	894927796	1887	1887	1887	1887	0
174	20240711	160300	894927796	1887	1887	1887	1887	0
175	20240711	160200	894927796	1887	1887	1887	1887	0
176	20240711	160100	894927796	1887	1887	1887	1887	0
177	20240711	160000	894927796	1887	1887	1887	1887	0
178	20240711	155900	894927796	1887	1887	1887	1887	0
179	20240711	155800	894927796	1887	1887	1887	1887	0
180	20240711	155700	894927796	1887	1887	1887	1887	0
181	20240711	155600	894927796	1887	1887	1887	1887	0
182	20240711	155500	894927796	1887	1887	1887	1887	6239
183	20240711	155400	894927796	1887	1887	1887	1887	0
184	20240711	155300	894927796	1887	1887	1887	1887	0
185	20240711	155200	894927796	1887	1887	1887	1887	0
186	20240711	155100	894927796	1887	1887	1887	1887	0
187	20240711	155000	894927796	1887	1887	1887	1887	0
188	20240711	154900	894927796	1887	1887	1887	1887	0
189	20240711	154800	894927796	1887	1887	1887	1887	0
190	20240711	154700	894927796	1887	1887	1887	1887	0
191	20240711	154600	894927796	1887	1887	1887	1887	0
192	20240711	154500	894927796	1887	1887	1887	1887	0
193	20240711	154400	894927796	1887	1887	1887	1887	0
194	20240711	154300	894927796	1887	1887	1887	1887	0
195	20240711	154200	894927796	1887	1887	1887	1887	0
196	20240711	154100	894927796	1887	1887	1887	1887	0
197	20240711	154000	894927796	1887	1887	1887	1887	0
198	20240711	153900	894927796	1887	1887	1887	1887	0
199	20240711	153800	894927796	1887	1887	1887	1887	0
200	20240711	153700	894927796	1887	1887	1887	1887	0
201	20240711	153600	894927796	1887	1887	1887	1887	0
202	20240711	153500	894927796	1887	1887	1887	1887	0
203	20240711	153400	894927796	1887	1887	1887	1887	0
204	20240711	153300	894927796	1887	1887	1887	1887	0
205	20240711	153200	894927796	1887	1887	1887	1887	0
206	20240711	153100	894927796	1887	1887	1887	1887	0
207	20240711	153000	894927796	1887	1887	1887	1887	6239
208	20240711	152900	883154803	1883	1883	1883	1883	0
209	20240711	152800	883154803	1883	1883	1883	1883	0
210	20240711	152700	883154803	1883	1883	1883	1883	0
211	20240711	152600	883154803	1883	1883	1883	1883	0
212	20240711	152500	883154803	1883	1883	1883	1883	0
213	20240711	152400	883154803	1883	1883	1883	1883	0
214	20240711	152300	883154803	1883	1883	1883	1883	0
215	20240711	152200	883154803	1883	1883	1883	1883	0
216	20240711	152100	883154803	1883	1883	1883	1883	0
217	20240711	152000	883154803	1883	1883	1883	1883	0
218	20240711	151900	883154803	1883	1888	1888	1883	3264
219	20240711	151800	876996366	1888	1886	1888	1886	2346
220	20240711	151700	872569895	1886	1886	1886	1886	295
221	20240711	151600	872013525	1886	1881	1886	1881	5
222	20240711	151500	872004115	1881	1884	1886	1881	3157
223	20240711	151400	866062184	1885	1885	1886	1885	88
224	20240711	151300	865896294	1885	1884	1886	1883	3188
225	20240711	151200	859891663	1885	1886	1886	1885	747
226	20240711	151100	858483292	1885	1887	1887	1885	577
227	20240711	151000	857395610	1886	1890	1890	1886	1153
228	20240711	150900	855220229	1892	1892	1892	1890	226
229	20240711	150800	854793037	1892	1887	1892	1886	60
230	20240711	150700	854679861	1888	1887	1888	1887	476
231	20240711	150600	853781518	1885	1887	1887	1885	2753
232	20240711	150500	848591085	1886	1886	1888	1886	12
233	20240711	150400	848568451	1886	1888	1888	1886	1079
234	20240711	150300	846532331	1886	1890	1892	1886	2760
235	20240711	150200	841324977	1888	1892	1892	1888	510
236	20240711	150100	840362093	1890	1890	1892	1890	1803
237	20240711	150000	836954419	1892	1894	1894	1892	16
238	20240711	145900	836924125	1894	1894	1894	1894	313
239	20240711	145800	836331303	1893	1890	1894	1890	1333
240	20240711	145700	833810711	1894	1894	1894	1894	0
241	20240711	145600	833810711	1894	1887	1894	1886	683
242	20240711	145500	832521782	1890	1895	1895	1889	1497
243	20240711	145400	829692885	1895	1891	1895	1891	16
244	20240711	145300	829662605	1891	1895	1895	1890	662
245	20240711	145200	828410907	1895	1895	1895	1895	65
246	20240711	145100	828287732	1895	1893	1895	1893	1196
247	20240711	145000	826021497	1893	1890	1893	1890	615
248	20240711	144900	824859144	1890	1890	1890	1890	1021
249	20240711	144800	822929454	1889	1888	1889	1888	2742
250	20240711	144700	817750326	1888	1888	1888	1888	51
251	20240711	144600	817654038	1883	1884	1889	1883	490
252	20240711	144500	816730828	1884	1889	1889	1884	1653
253	20240711	144400	813615547	1889	1887	1890	1887	1143
254	20240711	144300	811458320	1890	1890	1890	1890	126
255	20240711	144200	811220180	1890	1890	1890	1887	92
256	20240711	144100	811046420	1887	1887	1887	1887	1
257	20240711	144000	811044533	1890	1890	1890	1890	1
258	20240711	143900	811042643	1890	1890	1890	1886	114
259	20240711	143800	810827583	1890	1890	1890	1885	2002
260	20240711	143700	807053803	1884	1890	1890	1884	109
261	20240711	143600	806847847	1883	1883	1883	1883	0
262	20240711	143500	806847847	1883	1880	1883	1880	813
263	20240711	143400	805317483	1880	1882	1882	1877	571
264	20240711	143300	804244131	1882	1883	1883	1882	428
265	20240711	143200	803438634	1882	1877	1882	1877	427
266	20240711	143100	802635620	1877	1877	1877	1877	0
267	20240711	143000	802635620	1877	1877	1877	1877	0
268	20240711	142900	802635620	1877	1882	1882	1877	400
269	20240711	142800	801884320	1876	1876	1876	1876	0
270	20240711	142700	801884320	1876	1876	1876	1876	145
271	20240711	142600	801612300	1875	1875	1875	1875	0
272	20240711	142500	801612300	1875	1876	1882	1874	2032
273	20240711	142400	797803658	1875	1874	1876	1874	955
274	20240711	142300	796013888	1874	1886	1886	1874	36356
275	20240711	142200	727598384	1887	1889	1889	1887	1064
276	20240711	142100	725590079	1889	1895	1895	1889	554
277	20240711	142000	724543449	1895	1895	1895	1895	1083
278	20240711	141900	722491164	1892	1891	1892	1891	2295
279	20240711	141800	718151173	1891	1895	1895	1890	603
280	20240711	141700	717009866	1895	1899	1899	1895	1422
281	20240711	141600	714314615	1899	1899	1899	1899	11
282	20240711	141500	714293726	1899	1899	1899	1899	511
283	20240711	141400	713323337	1895	1895	1895	1895	1
284	20240711	141300	713321442	1895	1895	1895	1895	107
285	20240711	141200	713118677	1895	1899	1899	1895	308
286	20240711	141100	712535013	1890	1890	1890	1890	0
287	20240711	141000	712535013	1890	1890	1890	1890	0
288	20240711	140900	712535013	1890	1890	1890	1890	150
289	20240711	140800	712251513	1890	1895	1895	1890	7024
290	20240711	140700	698960281	1895	1903	1903	1895	3701
291	20240711	140600	691946838	1897	1900	1904	1897	1518
292	20240711	140500	689066943	1904	1904	1904	1904	15
293	20240711	140400	689038383	1897	1896	1900	1896	7544
294	20240711	140300	674719610	1891	1891	1891	1891	0
295	20240711	140200	674719610	1891	1891	1897	1891	786
296	20240711	140100	673231049	1891	1888	1891	1885	3514
297	20240711	140000	666605215	1900	1900	1900	1900	10
298	20240711	135900	666586215	1900	1886	1901	1886	1137
299	20240711	135800	664425322	1900	1900	1900	1885	10226
300	20240711	135700	645089396	1900	1905	1905	1900	1933
301	20240711	135600	641416671	1905	1905	1905	1905	53
302	20240711	135500	641315706	1905	1907	1907	1905	1796
303	20240711	135400	637892726	1905	1908	1908	1905	16
304	20240711	135300	637862213	1908	1908	1908	1908	0
305	20240711	135200	637862213	1908	1898	1908	1898	336
306	20240711	135100	637223255	1908	1896	1908	1885	10507
307	20240711	135000	617347675	1898	1908	1934	1897	14993
308	20240711	134900	588764636	1908	1915	1915	1907	21100
309	20240711	134800	548478311	1915	1915	1915	1915	20
310	20240711	134700	548440011	1915	1920	1920	1915	981
311	20240711	134600	546559312	1919	1919	1919	1919	150
312	20240711	134500	546271462	1919	1919	1919	1919	0
313	20240711	134400	546271462	1919	1919	1919	1919	0
314	20240711	134300	546271462	1919	1920	1920	1916	101
315	20240711	134200	546077651	1920	1920	1920	1913	2687
316	20240711	134100	540929537	1920	1930	1930	1920	830
317	20240711	134000	539332518	1930	1930	1930	1925	211
318	20240711	133900	538925373	1930	1930	1936	1920	6053
319	20240711	133800	527297001	1937	1938	1938	1930	640
320	20240711	133700	526060827	1929	1941	1941	1929	14224
321	20240711	133600	498590800	1935	1936	1936	1935	3498
322	20240711	133500	491820935	1936	1938	1938	1936	2212
323	20240711	133400	487537314	1940	1940	1940	1939	31
324	20240711	133300	487477175	1938	1940	1940	1938	3
325	20240711	133200	487471357	1940	1940	1940	1940	8
326	20240711	133100	487455837	1940	1940	1940	1940	0
327	20240711	133000	487455837	1940	1938	1940	1938	17
328	20240711	132900	487422887	1940	1940	1940	1940	504
329	20240711	132800	486445127	1943	1943	1943	1943	2
330	20240711	132700	486441241	1945	1945	1945	1945	1
331	20240711	132600	486439296	1938	1945	1945	1938	21180
332	20240711	132500	445388471	1945	1945	1945	1945	0
333	20240711	132400	445388471	1945	1945	1945	1945	0
334	20240711	132300	445388471	1945	1945	1945	1945	0
335	20240711	132200	445388471	1945	1945	1945	1945	0
336	20240711	132100	445388471	1945	1939	1945	1939	519
337	20240711	132000	444379868	1939	1939	1939	1939	0
338	20240711	131900	444379868	1939	1939	1939	1939	0
339	20240711	131800	444379868	1939	1939	1939	1939	92
340	20240711	131700	444201480	1939	1939	1939	1939	81
341	20240711	131600	444044421	1939	1939	1939	1939	0
342	20240711	131500	444044421	1939	1939	1939	1939	388
343	20240711	131400	443292089	1938	1938	1938	1938	0
344	20240711	131300	443292089	1938	1940	1940	1938	249
345	20240711	131200	442809467	1945	1945	1945	1945	0
346	20240711	131100	442809467	1945	1945	1945	1945	681
347	20240711	131000	441484922	1940	1940	1940	1940	3100
348	20240711	130900	435470922	1938	1938	1938	1938	0
349	20240711	130800	435470922	1938	1938	1938	1938	6955
350	20240711	130700	421992132	1938	1945	1945	1938	10882
351	20240711	130600	400881194	1942	1942	1942	1942	0
352	20240711	130500	400881194	1942	1942	1942	1942	0
353	20240711	130400	400881194	1942	1942	1942	1942	41
354	20240711	130300	400801572	1941	1941	1941	1941	9
355	20240711	130200	400784103	1946	1946	1946	1946	0
356	20240711	130100	400784103	1946	1946	1946	1946	0
357	20240711	130000	400784103	1946	1941	1946	1941	369
358	20240711	125900	400066874	1942	1942	1942	1941	222
359	20240711	125800	399635760	1948	1948	1948	1948	0
360	20240711	125700	399635760	1948	1948	1948	1948	0
361	20240711	125600	399635760	1948	1948	1948	1948	1
362	20240711	125500	399633812	1947	1947	1947	1947	943
363	20240711	125400	397797791	1942	1942	1942	1942	15
364	20240711	125300	397768661	1942	1942	1942	1942	23
365	20240711	125200	397723995	1942	1942	1942	1942	0
366	20240711	125100	397723995	1942	1942	1942	1942	14
367	20240711	125000	397696807	1947	1947	1947	1947	1
368	20240711	124900	397694860	1947	1947	1947	1947	0
369	20240711	124800	397694860	1947	1947	1947	1947	0
370	20240711	124700	397694860	1947	1947	1947	1947	3
371	20240711	124600	397689019	1948	1947	1948	1947	200
372	20240711	124500	397299496	1948	1948	1948	1948	0
373	20240711	124400	397299496	1948	1947	1948	1947	22
374	20240711	124300	397256651	1948	1945	1948	1945	10
375	20240711	124200	397237181	1942	1942	1942	1942	575
376	20240711	124100	396120531	1941	1941	1942	1941	470
377	20240711	124000	395208071	1941	1941	1941	1941	0
378	20240711	123900	395208071	1941	1941	1941	1941	250
379	20240711	123800	394722821	1941	1942	1942	1941	1235
380	20240711	123700	392325451	1942	1942	1942	1942	0
381	20240711	123600	392325451	1942	1942	1942	1942	0
382	20240711	123500	392325451	1942	1942	1942	1942	0
383	20240711	123400	392325451	1942	1942	1942	1942	178
384	20240711	123300	391979775	1942	1942	1942	1942	0
385	20240711	123200	391979775	1942	1942	1942	1942	0
386	20240711	123100	391979775	1942	1942	1942	1942	0
387	20240711	123000	391979775	1942	1942	1942	1942	0
388	20240711	122900	391979775	1942	1942	1942	1942	0
389	20240711	122800	391979775	1942	1942	1942	1942	495
390	20240711	122700	391018485	1942	1942	1942	1942	129
391	20240711	122600	390767967	1942	1942	1942	1942	1
392	20240711	122500	390766025	1941	1941	1941	1941	0
393	20240711	122400	390766025	1941	1941	1941	1941	16
394	20240711	122300	390734969	1948	1948	1948	1948	15
395	20240711	122200	390705749	1949	1949	1949	1949	0
396	20240711	122100	390705749	1949	1949	1949	1949	0
397	20240711	122000	390705749	1949	1949	1949	1949	0
398	20240711	121900	390705749	1949	1945	1949	1945	1486
399	20240711	121800	387813758	1940	1940	1940	1940	0
400	20240711	121700	387813758	1940	1940	1940	1940	0
401	20240711	121600	387813758	1940	1940	1940	1940	200
402	20240711	121500	387425758	1940	1940	1940	1940	0
403	20240711	121400	387425758	1940	1940	1940	1940	0
404	20240711	121300	387425758	1940	1940	1940	1940	17
405	20240711	121200	387392778	1940	1940	1940	1940	0
406	20240711	121100	387392778	1940	1940	1940	1940	0
407	20240711	121000	387392778	1940	1940	1940	1940	140
408	20240711	120900	387121178	1945	1940	1945	1940	80
409	20240711	120800	386965778	1945	1940	1945	1940	89
410	20240711	120700	386792873	1945	1945	1945	1940	220
411	20240711	120600	386365173	1940	1940	1940	1940	140
412	20240711	120500	386093573	1940	1940	1940	1940	0
413	20240711	120400	386093573	1940	1940	1940	1940	0
414	20240711	120300	386093573	1940	1940	1940	1940	0
415	20240711	120200	386093573	1940	1945	1945	1940	367
416	20240711	120100	385381258	1945	1945	1945	1945	0
417	20240711	120000	385381258	1945	1945	1945	1945	0
418	20240711	115900	385381258	1945	1945	1945	1945	100
419	20240711	115800	385186758	1940	1945	1945	1940	2530
420	20240711	115700	380276244	1946	1945	1946	1945	26
421	20240711	115600	380225673	1945	1945	1945	1945	32
422	20240711	115500	380163433	1945	1945	1945	1945	45
423	20240711	115400	380075908	1945	1945	1945	1945	0
424	20240711	115300	380075908	1945	1945	1945	1945	1
425	20240711	115200	380073963	1946	1946	1946	1946	0
426	20240711	115100	380073963	1946	1946	1946	1946	0
427	20240711	115000	380073963	1946	1946	1946	1946	0
428	20240711	114900	380073963	1946	1946	1946	1946	50
429	20240711	114800	379976663	1946	1946	1946	1946	1
430	20240711	114700	379974717	1946	1946	1946	1946	50
431	20240711	114600	379877417	1946	1946	1946	1946	0
432	20240711	114500	379877417	1946	1946	1946	1946	1
433	20240711	114400	379875471	1945	1942	1945	1942	3
434	20240711	114300	379869640	1941	1940	1941	1940	277
435	20240711	114200	379332219	1939	1939	1939	1939	52
436	20240711	114100	379231391	1939	1939	1939	1939	462
437	20240711	114000	378335573	1939	1940	1940	1939	2
438	20240711	113900	378331694	1940	1940	1940	1940	3
439	20240711	113800	378325874	1940	1940	1940	1940	100
440	20240711	113700	378131874	1938	1938	1938	1938	0
441	20240711	113600	378131874	1938	1938	1938	1938	301
442	20240711	113500	377548536	1938	1938	1938	1938	1417
443	20240711	113400	374802390	1939	1940	1940	1939	5690
444	20240711	113300	363767472	1940	1942	1942	1940	3382
445	20240711	113200	357205249	1942	1943	1943	1942	997
446	20240711	113100	355269024	1943	1943	1943	1943	0
447	20240711	113000	355269024	1943	1943	1943	1943	450
448	20240711	112900	354394674	1950	1950	1950	1950	0
449	20240711	112800	354394674	1950	1950	1950	1950	0
450	20240711	112700	354394674	1950	1950	1950	1950	2
451	20240711	112600	354390774	1945	1945	1945	1945	0
452	20240711	112500	354390774	1945	1945	1945	1945	50
453	20240711	112400	354293524	1945	1945	1945	1945	1
454	20240711	112300	354291579	1945	1950	1950	1945	2
455	20240711	112200	354287684	1941	1945	1945	1941	10000
456	20240711	112100	334866263	1945	1947	1947	1945	3500
457	20240711	112000	328055564	1947	1947	1947	1947	227
458	20240711	111900	327613595	1945	1945	1945	1943	3103
459	20240711	111800	321578540	1942	1942	1942	1942	0
460	20240711	111700	321578540	1942	1942	1942	1942	0
461	20240711	111600	321578540	1942	1942	1942	1942	0
462	20240711	111500	321578540	1942	1945	1945	1942	2900
463	20240711	111400	315943933	1945	1946	1946	1945	1600
464	20240711	111300	312831893	1947	1947	1947	1947	0
465	20240711	111200	312831893	1947	1947	1947	1947	1142
466	20240711	111100	310608419	1947	1947	1947	1947	540
467	20240711	111000	309557039	1947	1947	1947	1947	0
468	20240711	110900	309557039	1947	1947	1947	1947	4
469	20240711	110800	309549251	1947	1947	1947	1947	1254
470	20240711	110700	307107713	1947	1947	1947	1947	144
471	20240711	110600	306827345	1948	1948	1948	1948	39
472	20240711	110500	306751373	1948	1948	1948	1948	1000
473	20240711	110400	304803373	1947	1947	1947	1947	552
474	20240711	110300	303728629	1947	1947	1947	1947	500
475	20240711	110200	302755129	1947	1947	1947	1947	0
476	20240711	110100	302755129	1947	1950	1950	1947	2374
477	20240711	110000	298131183	1950	1950	1950	1950	82
478	20240711	105900	297971283	1950	1952	1952	1950	1523
479	20240711	105800	295001393	1953	1955	1955	1953	181
480	20240711	105700	294647808	1960	1955	1960	1955	834
481	20240711	105600	293017088	1955	1955	1955	1955	82
482	20240711	105500	292856778	1955	1955	1955	1955	15
483	20240711	105400	292827453	1955	1955	1955	1955	51
484	20240711	105300	292727748	1955	1955	1955	1955	0
485	20240711	105200	292727748	1955	1955	1955	1955	500
486	20240711	105100	291750248	1960	1960	1960	1960	0
487	20240711	105000	291750248	1960	1960	1960	1960	729
488	20240711	104900	290321408	1960	1960	1960	1960	0
489	20240711	104800	290321408	1960	1960	1960	1960	9
490	20240711	104700	290303768	1960	1960	1960	1960	0
491	20240711	104600	290303768	1960	1960	1960	1960	2
492	20240711	104500	290299848	1955	1960	1960	1955	407
493	20240711	104400	289504128	1955	1955	1955	1955	110
494	20240711	104300	289289078	1950	1950	1950	1950	0
495	20240711	104200	289289078	1950	1950	1950	1950	0
496	20240711	104100	289289078	1950	1951	1951	1950	1687
497	20240711	104000	285999369	1950	1950	1950	1950	0
498	20240711	103900	285999369	1950	1950	1950	1950	0
499	20240711	103800	285999369	1950	1950	1950	1950	0
500	20240711	103700	285999369	1950	1949	1950	1949	322
501	20240711	103600	285371698	1949	1949	1949	1949	0
502	20240711	103500	285371698	1949	1949	1949	1949	197
503	20240711	103400	284987745	1949	1949	1949	1949	1
504	20240711	103300	284985796	1947	1947	1947	1947	500
505	20240711	103200	284012296	1947	1947	1947	1947	68
506	20240711	103100	283879900	1949	1950	1950	1949	436
507	20240711	103000	283030133	1950	1950	1950	1950	404
508	20240711	102900	282242333	1949	1949	1949	1949	65
509	20240711	102800	282115648	1950	1949	1950	1949	1063
510	20240711	102700	280043851	1947	1947	1947	1947	0
511	20240711	102600	280043851	1947	1946	1947	1946	743
512	20240711	102500	278597493	1945	1944	1945	1944	849
513	20240711	102400	276946678	1941	1941	1941	1941	591
514	20240711	102300	275799547	1941	1942	1942	1941	269
515	20240711	102200	275277409	1941	1941	1941	1941	892
516	20240711	102100	273546037	1941	1941	1941	1940	508
517	20240711	102000	272560012	1940	1940	1940	1940	0
518	20240711	101900	272560012	1940	1942	1942	1940	76
519	20240711	101800	272412568	1942	1942	1942	1942	235
520	20240711	101700	271956198	1938	1938	1938	1938	1436
521	20240711	101600	269173230	1938	1939	1939	1938	1795
522	20240711	101500	265694277	1938	1938	1938	1938	0
523	20240711	101400	265694277	1938	1945	1945	1938	6789
524	20240711	101300	252517936	1945	1945	1945	1945	602
525	20240711	101200	251347046	1945	1948	1948	1945	1126
526	20240711	101100	249156433	1946	1955	1955	1946	429
527	20240711	101000	248320896	1949	1955	1955	1949	7784
528	20240711	100900	233145988	1955	1955	1955	1955	130
529	20240711	100800	232891838	1951	1951	1951	1951	1555
530	20240711	100700	229858033	1951	1952	1952	1951	1010
531	20240711	100600	227887023	1951	1951	1951	1951	61
532	20240711	100500	227768012	1951	1951	1951	1951	10
533	20240711	100400	227748502	1950	1950	1950	1950	0
534	20240711	100300	227748502	1950	1950	1951	1950	6284
535	20240711	100200	215494488	1950	1959	1959	1950	2885
536	20240711	100100	209859671	1957	1962	1962	1957	7204
537	20240711	100000	195741385	1962	1962	1962	1962	3
538	20240711	095900	195735499	1961	1961	1961	1961	10
539	20240711	095800	195715889	1961	1962	1962	1961	312
540	20240711	095700	195104045	1961	1961	1970	1961	5150
541	20240711	095600	185002686	1961	1971	1971	1961	870
542	20240711	095500	183296228	1962	1970	1970	1962	7347
543	20240711	095400	168856405	1969	1969	1969	1969	1000
544	20240711	095300	166887405	1968	1968	1968	1968	1163
545	20240711	095200	164598621	1968	1968	1968	1968	151
546	20240711	095100	164301453	1967	1969	1969	1966	2401
547	20240711	095000	159578380	1969	1973	1973	1969	6533
548	20240711	094900	146703917	1973	1975	1975	1973	2423
549	20240711	094800	141923204	1980	1980	1980	1980	0
550	20240711	094700	141923204	1980	1977	1980	1974	505
551	20240711	094600	140926244	1981	1981	1981	1981	0
552	20240711	094500	140926244	1981	1981	1981	1981	0
553	20240711	094400	140926244	1981	1975	1981	1974	622
554	20240711	094300	139697840	1975	1984	1984	1975	7047
555	20240711	094200	125771525	1985	1985	1985	1985	429
556	20240711	094100	124919960	1995	1995	1995	1995	236
557	20240711	094000	124449140	1995	1995	1995	1995	1450
558	20240711	093900	121556390	1984	1984	1984	1984	21
559	20240711	093800	121514726	1984	1978	1984	1978	62
560	20240711	093700	121391766	1977	1977	1977	1977	2454
561	20240711	093600	116540208	1977	1977	1977	1977	5146
562	20240711	093500	106366566	1977	1977	1977	1977	5669
563	20240711	093400	95158953	1977	1977	1977	1977	100
564	20240711	093300	94961253	1977	1977	1977	1977	0
565	20240711	093200	94961253	1977	1976	1977	1976	353
566	20240711	093100	94263715	1976	1976	1976	1976	628
567	20240711	093000	93022787	1976	1976	1976	1976	637
568	20240711	092900	91764075	1976	1980	1980	1976	1498
569	20240711	092800	88802611	1980	1980	1980	1980	0
570	20240711	092700	88802611	1980	1979	1980	1979	182
571	20240711	092600	88442268	1977	1975	1977	1975	6054
572	20240711	092500	76484698	1975	1974	1975	1974	6530
573	20240711	092400	63588465	1975	1976	1976	1975	1811
574	20240711	092300	60011730	1975	1975	1975	1975	100
575	20240711	092200	59814230	1975	1977	1977	1975	3295
576	20240711	092100	53304074	1977	1978	1978	1977	1499
577	20240711	092000	50340550	1977	1980	1980	1977	1550
578	20240711	091900	47275855	1980	1980	1980	1980	0
579	20240711	091800	47275855	1980	1980	1980	1980	0
580	20240711	091700	47275855	1980	1980	1980	1980	23
581	20240711	091600	47230315	1980	1981	1981	1980	370
582	20240711	091500	46497646	1984	1984	1984	1984	40
583	20240711	091400	46418286	1984	1976	1984	1976	131
584	20240711	091300	46158462	1976	1976	1976	1976	0
585	20240711	091200	46158462	1976	1984	1984	1976	1946
586	20240711	091100	42311017	1984	1980	1984	1980	257
587	20240711	091000	41801681	1980	1982	1982	1980	25
588	20240711	090900	41752133	1982	1978	1982	1977	816
589	20240711	090800	40137882	1976	1976	1976	1976	13
590	20240711	090700	40112194	1976	1975	1976	1975	521
591	20240711	090600	39083198	1975	1977	1977	1975	1103
592	20240711	090500	36904129	1978	1978	1978	1978	26
593	20240711	090400	36852701	1980	1982	1982	1980	3111
594	20240711	090300	30689848	1983	1983	1983	1983	138
595	20240711	090200	30416194	1982	1994	1994	1982	512
596	20240711	090100	29395410	1994	1987	1995	1978	10045
597	20240711	090000	9470702	1987	1993	1993	1981	4754