KissMeData/352770/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	212200	943841296	1932	1932	1932	1932	15449
3	20240607	212100	943841296	1932	1932	1932	1932	0
4	20240607	212000	943841296	1932	1932	1932	1932	0
5	20240607	211900	943841296	1932	1932	1932	1932	0
6	20240607	211800	943841296	1932	1932	1932	1932	0
7	20240607	211700	943841296	1932	1932	1932	1932	0
8	20240607	211600	943841296	1932	1932	1932	1932	0
9	20240607	211500	943841296	1932	1932	1932	1932	0
10	20240607	211400	943841296	1932	1932	1932	1932	0
11	20240607	211300	943841296	1932	1932	1932	1932	0
12	20240607	211200	943841296	1932	1932	1932	1932	0
13	20240607	211100	943841296	1932	1932	1932	1932	0
14	20240607	211000	943841296	1932	1932	1932	1932	0
15	20240607	210900	943841296	1932	1932	1932	1932	0
16	20240607	210800	943841296	1932	1932	1932	1932	0
17	20240607	210700	943841296	1932	1932	1932	1932	0
18	20240607	210600	943841296	1932	1932	1932	1932	0
19	20240607	210500	943841296	1932	1932	1932	1932	0
20	20240607	210400	943841296	1932	1932	1932	1932	0
21	20240607	210300	943841296	1932	1932	1932	1932	0
22	20240607	210200	943841296	1932	1932	1932	1932	0
23	20240607	210100	943841296	1932	1932	1932	1932	0
24	20240607	210000	943841296	1932	1932	1932	1932	0
25	20240607	205900	943841296	1932	1932	1932	1932	0
26	20240607	205800	943841296	1932	1932	1932	1932	0
27	20240607	205700	943841296	1932	1932	1932	1932	0
28	20240607	205600	943841296	1932	1932	1932	1932	0
29	20240607	205500	943841296	1932	1932	1932	1932	0
30	20240607	205400	943841296	1932	1932	1932	1932	0
31	20240607	205300	943841296	1932	1932	1932	1932	0
32	20240607	205200	943841296	1932	1932	1932	1932	15449
33	20240607	205100	943841296	1932	1932	1932	1932	0
34	20240607	205000	943841296	1932	1932	1932	1932	0
35	20240607	204900	943841296	1932	1932	1932	1932	0
36	20240607	204800	943841296	1932	1932	1932	1932	0
37	20240607	204700	943841296	1932	1932	1932	1932	0
38	20240607	204600	943841296	1932	1932	1932	1932	0
39	20240607	204500	943841296	1932	1932	1932	1932	0
40	20240607	204400	943841296	1932	1932	1932	1932	0
41	20240607	204300	943841296	1932	1932	1932	1932	0
42	20240607	204200	943841296	1932	1932	1932	1932	0
43	20240607	204100	943841296	1932	1932	1932	1932	0
44	20240607	204000	943841296	1932	1932	1932	1932	0
45	20240607	203900	943841296	1932	1932	1932	1932	0
46	20240607	203800	943841296	1932	1932	1932	1932	0
47	20240607	203700	943841296	1932	1932	1932	1932	0
48	20240607	203600	943841296	1932	1932	1932	1932	0
49	20240607	203500	943841296	1932	1932	1932	1932	0
50	20240607	203400	943841296	1932	1932	1932	1932	0
51	20240607	203300	943841296	1932	1932	1932	1932	0
52	20240607	203200	943841296	1932	1932	1932	1932	0
53	20240607	203100	943841296	1932	1932	1932	1932	0
54	20240607	203000	943841296	1932	1932	1932	1932	0
55	20240607	202900	943841296	1932	1932	1932	1932	0
56	20240607	202800	943841296	1932	1932	1932	1932	0
57	20240607	202700	943841296	1932	1932	1932	1932	0
58	20240607	202600	943841296	1932	1932	1932	1932	0
59	20240607	202500	943841296	1932	1932	1932	1932	0
60	20240607	202400	943841296	1932	1932	1932	1932	0
61	20240607	202300	943841296	1932	1932	1932	1932	0
62	20240607	202200	943841296	1932	1932	1932	1932	15449
63	20240607	202100	943841296	1932	1932	1932	1932	0
64	20240607	202000	943841296	1932	1932	1932	1932	0
65	20240607	201900	943841296	1932	1932	1932	1932	0
66	20240607	201800	943841296	1932	1932	1932	1932	0
67	20240607	201700	943841296	1932	1932	1932	1932	0
68	20240607	201600	943841296	1932	1932	1932	1932	0
69	20240607	201500	943841296	1932	1932	1932	1932	0
70	20240607	201400	943841296	1932	1932	1932	1932	0
71	20240607	201300	943841296	1932	1932	1932	1932	0
72	20240607	201200	943841296	1932	1932	1932	1932	0
73	20240607	201100	943841296	1932	1932	1932	1932	0
74	20240607	201000	943841296	1932	1932	1932	1932	0
75	20240607	200900	943841296	1932	1932	1932	1932	0
76	20240607	200800	943841296	1932	1932	1932	1932	0
77	20240607	200700	943841296	1932	1932	1932	1932	0
78	20240607	200600	943841296	1932	1932	1932	1932	0
79	20240607	200500	943841296	1932	1932	1932	1932	0
80	20240607	200400	943841296	1932	1932	1932	1932	0
81	20240607	200300	943841296	1932	1932	1932	1932	0
82	20240607	200200	943841296	1932	1932	1932	1932	0
83	20240607	200100	943841296	1932	1932	1932	1932	0
84	20240607	200000	943841296	1932	1932	1932	1932	0
85	20240607	195900	943841296	1932	1932	1932	1932	0
86	20240607	195800	943841296	1932	1932	1932	1932	0
87	20240607	195700	943841296	1932	1932	1932	1932	0
88	20240607	195600	943841296	1932	1932	1932	1932	0
89	20240607	195500	943841296	1932	1932	1932	1932	0
90	20240607	195400	943841296	1932	1932	1932	1932	0
91	20240607	195300	943841296	1932	1932	1932	1932	0
92	20240607	195200	943841296	1932	1932	1932	1932	15449
93	20240607	195100	943841296	1932	1932	1932	1932	0
94	20240607	195000	943841296	1932	1932	1932	1932	0
95	20240607	194900	943841296	1932	1932	1932	1932	0
96	20240607	194800	943841296	1932	1932	1932	1932	0
97	20240607	194700	943841296	1932	1932	1932	1932	0
98	20240607	194600	943841296	1932	1932	1932	1932	0
99	20240607	194500	943841296	1932	1932	1932	1932	0
100	20240607	194400	943841296	1932	1932	1932	1932	0
101	20240607	194300	943841296	1932	1932	1932	1932	0
102	20240607	194200	943841296	1932	1932	1932	1932	0
103	20240607	194100	943841296	1932	1932	1932	1932	0
104	20240607	194000	943841296	1932	1932	1932	1932	0
105	20240607	193900	943841296	1932	1932	1932	1932	0
106	20240607	193800	943841296	1932	1932	1932	1932	0
107	20240607	193700	943841296	1932	1932	1932	1932	0
108	20240607	193600	943841296	1932	1932	1932	1932	0
109	20240607	193500	943841296	1932	1932	1932	1932	0
110	20240607	193400	943841296	1932	1932	1932	1932	0
111	20240607	193300	943841296	1932	1932	1932	1932	0
112	20240607	193200	943841296	1932	1932	1932	1932	0
113	20240607	193100	943841296	1932	1932	1932	1932	0
114	20240607	193000	943841296	1932	1932	1932	1932	0
115	20240607	192900	943841296	1932	1932	1932	1932	0
116	20240607	192800	943841296	1932	1932	1932	1932	0
117	20240607	192700	943841296	1932	1932	1932	1932	0
118	20240607	192600	943841296	1932	1932	1932	1932	0
119	20240607	192500	943841296	1932	1932	1932	1932	0
120	20240607	192400	943841296	1932	1932	1932	1932	0
121	20240607	192300	943841296	1932	1932	1932	1932	0
122	20240607	192200	943841296	1932	1932	1932	1932	15449
123	20240607	192100	943841296	1932	1932	1932	1932	0
124	20240607	192000	943841296	1932	1932	1932	1932	0
125	20240607	191900	943841296	1932	1932	1932	1932	0
126	20240607	191800	943841296	1932	1932	1932	1932	0
127	20240607	191700	943841296	1932	1932	1932	1932	0
128	20240607	191600	943841296	1932	1932	1932	1932	0
129	20240607	191500	943841296	1932	1932	1932	1932	0
130	20240607	191400	943841296	1932	1932	1932	1932	0
131	20240607	191300	943841296	1932	1932	1932	1932	0
132	20240607	191200	943841296	1932	1932	1932	1932	0
133	20240607	191100	943841296	1932	1932	1932	1932	0
134	20240607	191000	943841296	1932	1932	1932	1932	0
135	20240607	190900	943841296	1932	1932	1932	1932	0
136	20240607	190800	943841296	1932	1932	1932	1932	0
137	20240607	190700	943841296	1932	1932	1932	1932	0
138	20240607	190600	943841296	1932	1932	1932	1932	0
139	20240607	190500	943841296	1932	1932	1932	1932	0
140	20240607	190400	943841296	1932	1932	1932	1932	0
141	20240607	190300	943841296	1932	1932	1932	1932	0
142	20240607	190200	943841296	1932	1932	1932	1932	0
143	20240607	190100	943841296	1932	1932	1932	1932	0
144	20240607	190000	943841296	1932	1932	1932	1932	0
145	20240607	185900	943841296	1932	1932	1932	1932	0
146	20240607	185800	943841296	1932	1932	1932	1932	0
147	20240607	185700	943841296	1932	1932	1932	1932	0
148	20240607	185600	943841296	1932	1932	1932	1932	0
149	20240607	185500	943841296	1932	1932	1932	1932	0
150	20240607	185400	943841296	1932	1932	1932	1932	0
151	20240607	185300	943841296	1932	1932	1932	1932	0
152	20240607	185200	943841296	1932	1932	1932	1932	15449
153	20240607	185100	943841296	1932	1932	1932	1932	0
154	20240607	185000	943841296	1932	1932	1932	1932	0
155	20240607	184900	943841296	1932	1932	1932	1932	0
156	20240607	184800	943841296	1932	1932	1932	1932	0
157	20240607	184700	943841296	1932	1932	1932	1932	0
158	20240607	184600	943841296	1932	1932	1932	1932	0
159	20240607	184500	943841296	1932	1932	1932	1932	0
160	20240607	184400	943841296	1932	1932	1932	1932	0
161	20240607	184300	943841296	1932	1932	1932	1932	0
162	20240607	184200	943841296	1932	1932	1932	1932	0
163	20240607	184100	943841296	1932	1932	1932	1932	0
164	20240607	184000	943841296	1932	1932	1932	1932	0
165	20240607	183900	943841296	1932	1932	1932	1932	0
166	20240607	183800	943841296	1932	1932	1932	1932	0
167	20240607	183700	943841296	1932	1932	1932	1932	0
168	20240607	183600	943841296	1932	1932	1932	1932	0
169	20240607	183500	943841296	1932	1932	1932	1932	0
170	20240607	183400	943841296	1932	1932	1932	1932	0
171	20240607	183300	943841296	1932	1932	1932	1932	0
172	20240607	183200	943841296	1932	1932	1932	1932	0
173	20240607	183100	943841296	1932	1932	1932	1932	0
174	20240607	183000	943841296	1932	1932	1932	1932	0
175	20240607	182900	943841296	1932	1932	1932	1932	0
176	20240607	182800	943841296	1932	1932	1932	1932	0
177	20240607	182700	943841296	1932	1932	1932	1932	0
178	20240607	182600	943841296	1932	1932	1932	1932	0
179	20240607	182500	943841296	1932	1932	1932	1932	0
180	20240607	182400	943841296	1932	1932	1932	1932	0
181	20240607	182300	943841296	1932	1932	1932	1932	0
182	20240607	182200	943841296	1932	1932	1932	1932	15449
183	20240607	182100	943841296	1932	1932	1932	1932	0
184	20240607	182000	943841296	1932	1932	1932	1932	0
185	20240607	181900	943841296	1932	1932	1932	1932	0
186	20240607	181800	943841296	1932	1932	1932	1932	0
187	20240607	181700	943841296	1932	1932	1932	1932	0
188	20240607	181600	943841296	1932	1932	1932	1932	0
189	20240607	181500	943841296	1932	1932	1932	1932	0
190	20240607	181400	943841296	1932	1932	1932	1932	0
191	20240607	181300	943841296	1932	1932	1932	1932	0
192	20240607	181200	943841296	1932	1932	1932	1932	0
193	20240607	181100	943841296	1932	1932	1932	1932	0
194	20240607	181000	943841296	1932	1932	1932	1932	0
195	20240607	180900	943841296	1932	1932	1932	1932	0
196	20240607	180800	943841296	1932	1932	1932	1932	0
197	20240607	180700	943841296	1932	1932	1932	1932	0
198	20240607	180600	943841296	1932	1932	1932	1932	0
199	20240607	180500	943841296	1932	1932	1932	1932	0
200	20240607	180400	943841296	1932	1932	1932	1932	0
201	20240607	180300	943841296	1932	1932	1932	1932	0
202	20240607	180200	943841296	1932	1932	1932	1932	0
203	20240607	180100	943841296	1932	1932	1932	1932	0
204	20240607	180000	943841296	1932	1932	1932	1932	0
205	20240607	175900	943841296	1932	1932	1932	1932	0
206	20240607	175800	943841296	1932	1932	1932	1932	0
207	20240607	175700	943841296	1932	1932	1932	1932	0
208	20240607	175600	943841296	1932	1932	1932	1932	0
209	20240607	175500	943841296	1932	1932	1932	1932	0
210	20240607	175400	943841296	1932	1932	1932	1932	0
211	20240607	175300	943841296	1932	1932	1932	1932	0
212	20240607	175200	943841296	1932	1932	1932	1932	15449
213	20240607	175100	943841296	1932	1932	1932	1932	0
214	20240607	175000	943841296	1932	1932	1932	1932	0
215	20240607	174900	943841296	1932	1932	1932	1932	0
216	20240607	174800	943841296	1932	1932	1932	1932	0
217	20240607	174700	943841296	1932	1932	1932	1932	0
218	20240607	174600	943841296	1932	1932	1932	1932	0
219	20240607	174500	943841296	1932	1932	1932	1932	0
220	20240607	174400	943841296	1932	1932	1932	1932	0
221	20240607	174300	943841296	1932	1932	1932	1932	0
222	20240607	174200	943841296	1932	1932	1932	1932	0
223	20240607	174100	943841296	1932	1932	1932	1932	0
224	20240607	174000	943841296	1932	1932	1932	1932	0
225	20240607	173900	943841296	1932	1932	1932	1932	0
226	20240607	173800	943841296	1932	1932	1932	1932	0
227	20240607	173700	943841296	1932	1932	1932	1932	0
228	20240607	173600	943841296	1932	1932	1932	1932	0
229	20240607	173500	943841296	1932	1932	1932	1932	0
230	20240607	173400	943841296	1932	1932	1932	1932	0
231	20240607	173300	943841296	1932	1932	1932	1932	0
232	20240607	173200	943841296	1932	1932	1932	1932	0
233	20240607	173100	943841296	1932	1932	1932	1932	0
234	20240607	173000	943841296	1932	1932	1932	1932	0
235	20240607	172900	943841296	1932	1932	1932	1932	0
236	20240607	172800	943841296	1932	1932	1932	1932	0
237	20240607	172700	943841296	1932	1932	1932	1932	0
238	20240607	172600	943841296	1932	1932	1932	1932	0
239	20240607	172500	943841296	1932	1932	1932	1932	0
240	20240607	172400	943841296	1932	1932	1932	1932	0
241	20240607	172300	943841296	1932	1932	1932	1932	0
242	20240607	172200	943841296	1932	1932	1932	1932	15449
243	20240607	172100	943841296	1932	1932	1932	1932	0
244	20240607	172000	943841296	1932	1932	1932	1932	0
245	20240607	171900	943841296	1932	1932	1932	1932	0
246	20240607	171800	943841296	1932	1932	1932	1932	0
247	20240607	171700	943841296	1932	1932	1932	1932	0
248	20240607	171600	943841296	1932	1932	1932	1932	0
249	20240607	171500	943841296	1932	1932	1932	1932	0
250	20240607	171400	943841296	1932	1932	1932	1932	0
251	20240607	171300	943841296	1932	1932	1932	1932	0
252	20240607	171200	943841296	1932	1932	1932	1932	0
253	20240607	171100	943841296	1932	1932	1932	1932	0
254	20240607	171000	943841296	1932	1932	1932	1932	0
255	20240607	170900	943841296	1932	1932	1932	1932	0
256	20240607	170800	943841296	1932	1932	1932	1932	0
257	20240607	170700	943841296	1932	1932	1932	1932	0
258	20240607	170600	943841296	1932	1932	1932	1932	0
259	20240607	170500	943841296	1932	1932	1932	1932	0
260	20240607	170400	943841296	1932	1932	1932	1932	0
261	20240607	170300	943841296	1932	1932	1932	1932	0
262	20240607	170200	943841296	1932	1932	1932	1932	0
263	20240607	170100	943841296	1932	1932	1932	1932	0
264	20240607	170000	943841296	1932	1932	1932	1932	0
265	20240607	165900	943841296	1932	1932	1932	1932	0
266	20240607	165800	943841296	1932	1932	1932	1932	0
267	20240607	165700	943841296	1932	1932	1932	1932	0
268	20240607	165600	943841296	1932	1932	1932	1932	0
269	20240607	165500	943841296	1932	1932	1932	1932	0
270	20240607	165400	943841296	1932	1932	1932	1932	0
271	20240607	165300	943841296	1932	1932	1932	1932	0
272	20240607	165200	943841296	1932	1932	1932	1932	15449
273	20240607	165100	943841296	1932	1932	1932	1932	0
274	20240607	165000	943841296	1932	1932	1932	1932	0
275	20240607	164900	943841296	1932	1932	1932	1932	0
276	20240607	164800	943841296	1932	1932	1932	1932	0
277	20240607	164700	943841296	1932	1932	1932	1932	0
278	20240607	164600	943841296	1932	1932	1932	1932	0
279	20240607	164500	943841296	1932	1932	1932	1932	0
280	20240607	164400	943841296	1932	1932	1932	1932	0
281	20240607	164300	943841296	1932	1932	1932	1932	0
282	20240607	164200	943841296	1932	1932	1932	1932	0
283	20240607	164100	943841296	1932	1932	1932	1932	0
284	20240607	164000	943841296	1932	1932	1932	1932	0
285	20240607	163900	943841296	1932	1932	1932	1932	0
286	20240607	163800	943841296	1932	1932	1932	1932	0
287	20240607	163700	943841296	1932	1932	1932	1932	0
288	20240607	163600	943841296	1932	1932	1932	1932	0
289	20240607	163500	943841296	1932	1932	1932	1932	0
290	20240607	163400	943841296	1932	1932	1932	1932	0
291	20240607	163300	943841296	1932	1932	1932	1932	0
292	20240607	163200	943841296	1932	1932	1932	1932	0
293	20240607	163100	943841296	1932	1932	1932	1932	0
294	20240607	163000	943841296	1932	1932	1932	1932	0
295	20240607	162900	943841296	1932	1932	1932	1932	0
296	20240607	162800	943841296	1932	1932	1932	1932	0
297	20240607	162700	943841296	1932	1932	1932	1932	0
298	20240607	162600	943841296	1932	1932	1932	1932	0
299	20240607	162500	943841296	1932	1932	1932	1932	0
300	20240607	162400	943841296	1932	1932	1932	1932	0
301	20240607	162300	943841296	1932	1932	1932	1932	0
302	20240607	162200	943841296	1932	1932	1932	1932	15449
303	20240607	162100	943841296	1932	1932	1932	1932	0
304	20240607	162000	943841296	1932	1932	1932	1932	0
305	20240607	161900	943841296	1932	1932	1932	1932	0
306	20240607	161800	943841296	1932	1932	1932	1932	0
307	20240607	161700	943841296	1932	1932	1932	1932	0
308	20240607	161600	943841296	1932	1932	1932	1932	0
309	20240607	161500	943841296	1932	1932	1932	1932	0
310	20240607	161400	943841296	1932	1932	1932	1932	0
311	20240607	161300	943841296	1932	1932	1932	1932	0
312	20240607	161200	943841296	1932	1932	1932	1932	0
313	20240607	161100	943841296	1932	1932	1932	1932	0
314	20240607	161000	943841296	1932	1932	1932	1932	0
315	20240607	160900	943841296	1932	1932	1932	1932	0
316	20240607	160800	943841296	1932	1932	1932	1932	0
317	20240607	160700	943841296	1932	1932	1932	1932	0
318	20240607	160600	943841296	1932	1932	1932	1932	0
319	20240607	160500	943841296	1932	1932	1932	1932	0
320	20240607	160400	943841296	1932	1932	1932	1932	0
321	20240607	160300	943841296	1932	1932	1932	1932	0
322	20240607	160200	943841296	1932	1932	1932	1932	0
323	20240607	160100	943841296	1932	1932	1932	1932	0
324	20240607	160000	943841296	1932	1932	1932	1932	0
325	20240607	155900	943841296	1932	1932	1932	1932	0
326	20240607	155800	943841296	1932	1932	1932	1932	0
327	20240607	155700	943841296	1932	1932	1932	1932	0
328	20240607	155600	943841296	1932	1932	1932	1932	0
329	20240607	155500	943841296	1932	1932	1932	1932	0
330	20240607	155400	943841296	1932	1932	1932	1932	0
331	20240607	155300	943841296	1932	1932	1932	1932	0
332	20240607	155200	943841296	1932	1932	1932	1932	15449
333	20240607	155100	943841296	1932	1932	1932	1932	0
334	20240607	155000	943841296	1932	1932	1932	1932	0
335	20240607	154900	943841296	1932	1932	1932	1932	0
336	20240607	154800	943841296	1932	1932	1932	1932	0
337	20240607	154700	943841296	1932	1932	1932	1932	0
338	20240607	154600	943841296	1932	1932	1932	1932	0
339	20240607	154500	943841296	1932	1932	1932	1932	0
340	20240607	154400	943841296	1932	1932	1932	1932	0
341	20240607	154300	943841296	1932	1932	1932	1932	0
342	20240607	154200	943841296	1932	1932	1932	1932	0
343	20240607	154100	943841296	1932	1932	1932	1932	0
344	20240607	154000	943841296	1932	1932	1932	1932	0
345	20240607	153900	943841296	1932	1932	1932	1932	0
346	20240607	153800	943841296	1932	1932	1932	1932	0
347	20240607	153700	943841296	1932	1932	1932	1932	0
348	20240607	153600	943841296	1932	1932	1932	1932	0
349	20240607	153500	943841296	1932	1932	1932	1932	0
350	20240607	153400	943841296	1932	1932	1932	1932	0
351	20240607	153300	943841296	1932	1932	1932	1932	0
352	20240607	153200	943841296	1932	1932	1932	1932	0
353	20240607	153100	943841296	1932	1932	1932	1932	0
354	20240607	153000	943841296	1932	1932	1932	1932	15449
355	20240607	152900	913993828	1947	1947	1947	1947	0
356	20240607	152800	913993828	1947	1947	1947	1947	0
357	20240607	152700	913993828	1947	1947	1947	1947	0
358	20240607	152600	913993828	1947	1947	1947	1947	0
359	20240607	152500	913993828	1947	1947	1947	1947	0
360	20240607	152400	913993828	1947	1947	1947	1947	0
361	20240607	152300	913993828	1947	1947	1947	1947	0
362	20240607	152200	913993828	1947	1947	1947	1947	0
363	20240607	152100	913993828	1947	1947	1947	1947	0
364	20240607	152000	913993828	1947	1947	1947	1947	0
365	20240607	151900	913993828	1947	1932	1949	1932	1422
366	20240607	151800	911227809	1932	1931	1939	1931	1851
367	20240607	151700	907652670	1931	1935	1952	1931	1087
368	20240607	151600	905551217	1954	1955	1955	1930	1049
369	20240607	151500	903521762	1936	1939	1939	1936	200
370	20240607	151400	903134559	1956	1940	1956	1936	2008
371	20240607	151300	899240829	1940	1941	1941	1940	1000
372	20240607	151200	897300828	1957	1959	1959	1940	1535
373	20240607	151100	894319138	1942	1959	1959	1942	2005
374	20240607	151000	890423776	1959	1959	1959	1959	1
375	20240607	150900	890421817	1959	1951	1960	1938	11979
376	20240607	150800	867109037	1949	1958	1958	1949	3100
377	20240607	150700	861062193	1958	1960	1960	1958	786
378	20240607	150600	859522205	1960	1960	1960	1960	32
379	20240607	150500	859459485	1960	1953	1960	1950	9903
380	20240607	150400	840140197	1953	1960	1960	1953	2000
381	20240607	150300	836230412	1962	1960	1962	1957	220
382	20240607	150200	835799685	1960	1960	1960	1960	1621
383	20240607	150100	832622525	1960	1960	1960	1960	1566
384	20240607	150000	829553165	1957	1957	1957	1957	0
385	20240607	145900	829553165	1957	1957	1957	1957	0
386	20240607	145800	829553165	1957	1957	1957	1957	249
387	20240607	145700	829065872	1955	1966	1966	1955	7504
388	20240607	145600	814354647	1970	1970	1970	1970	0
389	20240607	145500	814354647	1970	1970	1970	1970	0
390	20240607	145400	814354647	1970	1970	1970	1970	0
391	20240607	145300	814354647	1970	1970	1970	1970	999
392	20240607	145200	812386617	1970	1966	1970	1966	3
393	20240607	145100	812380715	1966	1966	1966	1966	0
394	20240607	145000	812380715	1966	1971	1971	1966	1308
395	20240607	144900	809804902	1971	1971	1971	1971	1000
396	20240607	144800	807833902	1971	1971	1971	1971	3
397	20240607	144700	807827989	1973	1973	1973	1973	0
398	20240607	144600	807827989	1973	1973	1973	1973	1
399	20240607	144500	807826016	1966	1971	1971	1966	7
400	20240607	144400	807812229	1971	1971	1971	1971	2
401	20240607	144300	807808287	1966	1966	1966	1966	224
402	20240607	144200	807367903	1962	1962	1962	1962	0
403	20240607	144100	807367903	1962	1962	1962	1962	1000
404	20240607	144000	805405903	1971	1971	1971	1971	901
405	20240607	143900	803630032	1971	1962	1971	1962	2020
406	20240607	143800	799666783	1971	1970	1971	1970	1001
407	20240607	143700	797694812	1972	1972	1972	1972	0
408	20240607	143600	797694812	1972	1972	1972	1972	9
409	20240607	143500	797677064	1963	1963	1963	1963	1
410	20240607	143400	797675101	1963	1963	1963	1963	0
411	20240607	143300	797675101	1963	1968	1968	1963	5500
412	20240607	143200	786872873	1968	1968	1968	1968	0
413	20240607	143100	786872873	1968	1968	1968	1968	0
414	20240607	143000	786872873	1968	1968	1968	1968	70
415	20240607	142900	786735113	1968	1967	1968	1967	3198
416	20240607	142800	780441815	1962	1962	1962	1962	0
417	20240607	142700	780441815	1962	1962	1962	1962	2200
418	20240607	142600	776125415	1962	1962	1962	1962	50
419	20240607	142500	776027315	1962	1962	1962	1962	742
420	20240607	142400	774571511	1965	1965	1965	1965	0
421	20240607	142300	774571511	1965	1962	1965	1962	3275
422	20240607	142200	768139819	1958	1958	1958	1958	0
423	20240607	142100	768139819	1958	1958	1958	1958	0
424	20240607	142000	768139819	1958	1958	1958	1958	0
425	20240607	141900	768139819	1958	1958	1958	1958	0
426	20240607	141800	768139819	1958	1958	1958	1958	79
427	20240607	141700	767985137	1958	1958	1958	1958	500
428	20240607	141600	767006137	1958	1958	1958	1958	0
429	20240607	141500	767006137	1958	1957	1958	1957	38
430	20240607	141400	766931735	1957	1958	1958	1957	1001
431	20240607	141300	764972777	1958	1958	1958	1958	536
432	20240607	141200	763923289	1964	1964	1964	1964	7
433	20240607	141100	763909541	1964	1964	1964	1964	0
434	20240607	141000	763909541	1964	1964	1964	1964	500
435	20240607	140900	762927541	1965	1965	1965	1965	0
436	20240607	140800	762927541	1965	1965	1965	1965	0
437	20240607	140700	762927541	1965	1965	1965	1965	1
438	20240607	140600	762925576	1956	1956	1956	1956	0
439	20240607	140500	762925576	1956	1965	1965	1956	1320
440	20240607	140400	760332856	1965	1965	1965	1965	760
441	20240607	140300	758839456	1965	1965	1965	1965	14
442	20240607	140200	758811946	1967	1967	1967	1967	1000
443	20240607	140100	756844946	1968	1968	1968	1968	0
444	20240607	140000	756844946	1968	1968	1968	1968	0
445	20240607	135900	756844946	1968	1968	1968	1968	0
446	20240607	135800	756844946	1968	1968	1968	1968	570
447	20240607	135700	755723186	1968	1968	1968	1968	0
448	20240607	135600	755723186	1968	1967	1968	1967	542
449	20240607	135500	754657071	1967	1967	1967	1967	59
450	20240607	135400	754541018	1968	1965	1968	1965	101
451	20240607	135300	754342550	1967	1964	1967	1964	3619
452	20240607	135200	747229214	1965	1965	1965	1965	0
453	20240607	135100	747229214	1965	1965	1965	1965	0
454	20240607	135000	747229214	1965	1965	1965	1956	1140
455	20240607	134900	744997942	1965	1966	1967	1965	258
456	20240607	134800	744490714	1967	1967	1967	1967	1
457	20240607	134700	744488747	1968	1966	1968	1966	308
458	20240607	134600	743883217	1968	1966	1968	1966	202
459	20240607	134500	743486081	1966	1966	1967	1966	2657
460	20240607	134400	738261419	1966	1966	1966	1966	0
461	20240607	134300	738261419	1966	1966	1966	1966	0
462	20240607	134200	738261419	1966	1966	1966	1966	2
463	20240607	134100	738257487	1966	1966	1966	1966	0
464	20240607	134000	738257487	1966	1964	1966	1964	112
465	20240607	133900	738037506	1964	1964	1964	1964	0
466	20240607	133800	738037506	1964	1964	1964	1964	500
467	20240607	133700	737055506	1965	1965	1965	1965	1
468	20240607	133600	737053541	1965	1965	1965	1965	1
469	20240607	133500	737051576	1966	1966	1966	1966	217
470	20240607	133400	736624954	1966	1966	1966	1966	0
471	20240607	133300	736624954	1966	1966	1966	1966	0
472	20240607	133200	736624954	1966	1966	1966	1966	0
473	20240607	133100	736624954	1966	1967	1967	1966	11
474	20240607	133000	736603318	1960	1960	1960	1960	50
475	20240607	132900	736505318	1967	1966	1967	1966	11
476	20240607	132800	736483686	1967	1967	1967	1967	1
477	20240607	132700	736481719	1957	1957	1957	1957	0
478	20240607	132600	736481719	1957	1957	1957	1957	0
479	20240607	132500	736481719	1957	1957	1957	1957	0
480	20240607	132400	736481719	1957	1961	1961	1957	800
481	20240607	132300	734915419	1961	1961	1961	1961	691
482	20240607	132200	733560368	1968	1968	1968	1968	0
483	20240607	132100	733560368	1968	1968	1968	1968	0
484	20240607	132000	733560368	1968	1968	1968	1968	0
485	20240607	131900	733560368	1968	1968	1968	1968	0
486	20240607	131800	733560368	1968	1968	1968	1968	0
487	20240607	131700	733560368	1968	1968	1968	1968	0
488	20240607	131600	733560368	1968	1968	1968	1968	0
489	20240607	131500	733560368	1968	1968	1968	1968	0
490	20240607	131400	733560368	1968	1967	1968	1967	9
491	20240607	131300	733542661	1968	1968	1968	1968	0
492	20240607	131200	733542661	1968	1966	1968	1966	177
493	20240607	131100	733194677	1966	1966	1966	1966	223
494	20240607	131000	732756259	1968	1968	1968	1968	0
495	20240607	130900	732756259	1968	1968	1968	1968	0
496	20240607	130800	732756259	1968	1968	1968	1968	1
497	20240607	130700	732754291	1968	1967	1968	1967	79
498	20240607	130600	732598824	1967	1968	1968	1967	108
499	20240607	130500	732386380	1968	1966	1968	1960	1806
500	20240607	130400	728843794	1966	1968	1968	1966	446
501	20240607	130300	727966384	1968	1968	1968	1968	101
502	20240607	130200	727767616	1968	1969	1969	1968	118
503	20240607	130100	727535342	1970	1971	1971	1970	426
504	20240607	130000	726695972	1976	1976	1976	1976	0
505	20240607	125900	726695972	1976	1976	1976	1976	0
506	20240607	125800	726695972	1976	1976	1976	1976	0
507	20240607	125700	726695972	1976	1976	1976	1976	0
508	20240607	125600	726695972	1976	1976	1976	1976	1
509	20240607	125500	726693996	1974	1974	1974	1974	50
510	20240607	125400	726595296	1972	1973	1973	1972	452
511	20240607	125300	725703601	1974	1974	1974	1974	1
512	20240607	125200	725701627	1974	1974	1974	1974	200
513	20240607	125100	725306827	1974	1974	1974	1974	0
514	20240607	125000	725306827	1974	1974	1974	1974	255
515	20240607	124900	724803457	1974	1974	1974	1974	54
516	20240607	124800	724696861	1979	1979	1979	1979	1
517	20240607	124700	724694882	1972	1972	1972	1972	0
518	20240607	124600	724694882	1972	1972	1972	1972	0
519	20240607	124500	724694882	1972	1975	1975	1972	265
520	20240607	124400	724171622	1981	1981	1981	1981	0
521	20240607	124300	724171622	1981	1981	1981	1981	0
522	20240607	124200	724171622	1981	1981	1981	1981	0
523	20240607	124100	724171622	1981	1981	1981	1981	101
524	20240607	124000	723971541	1981	1981	1981	1981	80
525	20240607	123900	723813061	1981	1975	1981	1968	33
526	20240607	123800	723747913	1983	1983	1983	1983	0
527	20240607	123700	723747913	1983	1983	1983	1983	0
528	20240607	123600	723747913	1983	1983	1983	1983	1
529	20240607	123500	723745930	1975	1983	1983	1975	1004
530	20240607	123400	721763022	1981	1983	1983	1981	2
531	20240607	123300	721759058	1983	1978	1983	1978	843
532	20240607	123200	720091599	1978	1982	1982	1978	12
533	20240607	123100	720067845	1983	1979	1984	1979	83
534	20240607	123000	719903469	1979	1979	1979	1979	21
535	20240607	122900	719861910	1982	1982	1982	1982	50
536	20240607	122800	719762810	1984	1984	1984	1984	0
537	20240607	122700	719762810	1984	1965	1984	1965	15
538	20240607	122600	719733190	1987	1987	1987	1987	0
539	20240607	122500	719733190	1987	1978	1987	1978	52
540	20240607	122400	719630325	1990	1966	1990	1966	677
541	20240607	122300	718296450	1957	1957	1957	1957	0
542	20240607	122200	718296450	1957	1971	1971	1957	10000
543	20240607	122100	698642314	1984	1985	1985	1984	21
544	20240607	122000	698600630	1984	1984	1984	1984	200
545	20240607	121900	698203830	1984	1985	1985	1984	14
546	20240607	121800	698176049	1985	1992	1992	1985	55
547	20240607	121700	698066839	1993	1993	1993	1993	0
548	20240607	121600	698066839	1993	1993	1993	1993	40
549	20240607	121500	697987119	1993	1993	1993	1993	0
550	20240607	121400	697987119	1993	1992	1993	1992	4515
551	20240607	121300	688988734	1993	1984	1993	1984	161
552	20240607	121200	688668404	1990	1990	1990	1990	0
553	20240607	121100	688668404	1990	1990	1990	1990	0
554	20240607	121000	688668404	1990	1990	1992	1990	111
555	20240607	120900	688447512	1993	1971	1993	1968	1881
556	20240607	120800	684740623	1980	1971	1980	1971	243
557	20240607	120700	684261661	1971	1971	1971	1971	1
558	20240607	120600	684259690	1980	1980	1980	1980	1
559	20240607	120500	684257710	1971	1971	1971	1971	30
560	20240607	120400	684198580	1971	1971	1971	1971	0
561	20240607	120300	684198580	1971	1974	1974	1971	2775
562	20240607	120200	678722916	1974	1974	1974	1974	1
563	20240607	120100	678720942	1982	1982	1982	1982	60
564	20240607	120000	678602022	1983	1974	1983	1974	401
565	20240607	115900	677810439	1990	1990	1990	1990	0
566	20240607	115800	677810439	1990	1989	1990	1973	484
567	20240607	115700	676854384	1972	1980	1980	1972	508
568	20240607	115600	675850620	1990	1980	1990	1980	150
569	20240607	115500	675552949	1980	1980	1980	1980	142
570	20240607	115400	675271789	1987	1988	1988	1987	217
571	20240607	115300	674840580	1990	1990	1990	1990	1
572	20240607	115200	674838590	1990	1992	1992	1990	109
573	20240607	115100	674621670	1994	1994	1994	1994	0
574	20240607	115000	674621670	1994	1994	1994	1994	0
575	20240607	114900	674621670	1994	1994	1994	1994	4
576	20240607	114800	674613694	1994	1994	1994	1994	0
577	20240607	114700	674613694	1994	1994	1994	1994	0
578	20240607	114600	674613694	1994	1994	1994	1994	0
579	20240607	114500	674613694	1994	1994	1994	1994	0
580	20240607	114400	674613694	1994	1994	1994	1994	101
581	20240607	114300	674412300	1995	1995	1995	1995	0
582	20240607	114200	674412300	1995	1994	1995	1994	51
583	20240607	114100	674310605	1990	1990	1990	1990	1
584	20240607	114000	674308615	1996	1990	1996	1990	20
585	20240607	113900	674268804	1996	1996	1996	1996	0
586	20240607	113800	674268804	1996	1996	1996	1996	0
587	20240607	113700	674268804	1996	1996	1996	1996	0
588	20240607	113600	674268804	1996	1996	1996	1996	1
589	20240607	113500	674266808	1991	1991	1991	1991	0
590	20240607	113400	674266808	1991	1991	1991	1991	0
591	20240607	113300	674266808	1991	1991	1991	1991	0
592	20240607	113200	674266808	1991	1991	1991	1991	0
593	20240607	113100	674266808	1991	1988	1991	1987	248
594	20240607	113000	673774026	1990	1990	1990	1990	0
595	20240607	112900	673774026	1990	1989	1990	1989	102
596	20240607	112800	673571145	1989	1989	1989	1989	1
597	20240607	112700	673569156	1987	1987	1987	1987	574
598	20240607	112600	672428618	1980	1986	1987	1980	131
599	20240607	112500	672168714	1985	1985	1985	1985	0
600	20240607	112400	672168714	1985	1972	1985	1972	101
601	20240607	112300	671969529	1972	1972	1972	1972	0
602	20240607	112200	671969529	1972	1972	1972	1972	0
603	20240607	112100	671969529	1972	1972	1972	1972	1
604	20240607	112000	671967557	1989	1989	1989	1989	0
605	20240607	111900	671967557	1989	1989	1989	1989	3
606	20240607	111800	671961590	1991	1970	1991	1970	3109
607	20240607	111700	665791644	1970	1971	1971	1969	3675
608	20240607	111600	658551920	1979	1979	1979	1979	0
609	20240607	111500	658551920	1979	1979	1979	1979	0
610	20240607	111400	658551920	1979	1977	1979	1977	101
611	20240607	111300	658352107	1979	1976	1979	1976	1160
612	20240607	111200	656058021	1977	1977	1977	1977	0
613	20240607	111100	656058021	1977	1977	1977	1977	501
614	20240607	111000	655067544	1977	1977	1977	1977	0
615	20240607	110900	655067544	1977	1977	1979	1977	11
616	20240607	110800	655045795	1979	1973	1979	1973	1239
617	20240607	110700	652597259	1973	1974	1974	1973	11
618	20240607	110600	652575554	1960	1966	1966	1960	3765
619	20240607	110500	645181579	1979	1979	1979	1979	35
620	20240607	110400	645112314	1964	1978	1978	1964	7028
621	20240607	110300	631272863	1979	1980	1980	1979	269
622	20240607	110200	630740444	1994	1994	1994	1994	0
623	20240607	110100	630740444	1994	1994	1994	1994	0
624	20240607	110000	630740444	1994	1994	1994	1994	0
625	20240607	105900	630740444	1994	1994	1994	1994	100
626	20240607	105800	630541044	1995	1995	1995	1995	0
627	20240607	105700	630541044	1995	1979	1995	1978	264
628	20240607	105600	630018756	1979	1979	1979	1979	1000
629	20240607	105500	628039756	1996	1995	1996	1995	200
630	20240607	105400	627640626	1996	1996	1996	1996	0
631	20240607	105300	627640626	1996	1996	1996	1996	0
632	20240607	105200	627640626	1996	1996	1996	1996	0
633	20240607	105100	627640626	1996	1996	1996	1996	0
634	20240607	105000	627640626	1996	1996	1996	1996	51
635	20240607	104900	627538830	1995	1995	1995	1995	100
636	20240607	104800	627339330	1997	1986	1997	1986	407
637	20240607	104700	626528518	1974	1977	1977	1974	4201
638	20240607	104600	618231667	1976	1985	1985	1976	2486
639	20240607	104500	613316197	1999	1983	1999	1983	1170
640	20240607	104400	610994521	1982	1989	1989	1982	186
641	20240607	104300	610625644	1989	1995	1995	1989	2002
642	20240607	104200	606642109	2010	2010	2010	2010	0
643	20240607	104100	606642109	2010	2010	2010	2010	0
644	20240607	104000	606642109	2010	2010	2010	2010	0
645	20240607	103900	606642109	2010	2010	2010	2010	0
646	20240607	103800	606642109	2010	2010	2010	2010	50
647	20240607	103700	606541609	2010	2010	2010	2010	3
648	20240607	103600	606535579	2015	2010	2015	2010	1198
649	20240607	103500	604126259	2010	1989	2010	1989	788
650	20240607	103400	602557850	2010	2010	2010	2010	4
651	20240607	103300	602549810	2010	2010	2010	2010	0
652	20240607	103200	602549810	2010	2000	2010	2000	420
653	20240607	103100	601708860	2000	2000	2000	2000	0
654	20240607	103000	601708860	2000	2000	2000	2000	1
655	20240607	102900	601706860	1999	1999	1999	1999	20
656	20240607	102800	601666880	2000	1995	2000	1995	319
657	20240607	102700	601030470	2010	2010	2010	2010	0
658	20240607	102600	601030470	2010	1995	2010	1995	684
659	20240607	102500	599665875	2015	2015	2015	2015	0
660	20240607	102400	599665875	2015	1998	2015	1998	367
661	20240607	102300	598929194	1988	1990	1990	1988	2148
662	20240607	102200	594656074	1990	1988	1990	1988	984
663	20240607	102100	592698309	1989	1989	1989	1989	0
664	20240607	102000	592698309	1989	1989	1989	1989	0
665	20240607	101900	592698309	1989	1991	1991	1989	932
666	20240607	101800	590842797	1982	1982	1982	1982	1639
667	20240607	101700	587594299	1982	1993	1993	1982	2710
668	20240607	101600	582219892	1993	1993	1993	1993	0
669	20240607	101500	582219892	1993	1993	1993	1993	150
670	20240607	101400	581920942	1993	1993	1993	1993	140
671	20240607	101300	581641922	1992	2020	2020	1991	6113
672	20240607	101200	569436132	2025	2025	2025	2025	0
673	20240607	101100	569436132	2025	2025	2025	2025	0
674	20240607	101000	569436132	2025	2020	2025	2020	1007
675	20240607	100900	567397432	2005	2005	2005	2005	0
676	20240607	100800	567397432	2005	2005	2005	2005	0
677	20240607	100700	567397432	2005	2020	2020	2005	1156
678	20240607	100600	565077312	2025	2025	2025	2025	0
679	20240607	100500	565077312	2025	2025	2025	2025	0
680	20240607	100400	565077312	2025	2025	2025	2025	18
681	20240607	100300	565040862	2025	2025	2025	2025	55
682	20240607	100200	564929487	2025	2010	2025	2000	651
683	20240607	100100	563627247	2025	2025	2030	2025	7
684	20240607	100000	563613047	2040	2035	2040	2030	2337
685	20240607	095900	558857827	2035	1999	2055	1980	11374
686	20240607	095800	535878037	1999	1999	1999	1999	1
687	20240607	095700	535876038	1999	1999	1999	1999	1
688	20240607	095600	535874039	1975	1975	1975	1975	4
689	20240607	095500	535866139	2000	1981	2000	1981	2151
690	20240607	095400	531571162	1965	1981	1981	1965	2000
691	20240607	095300	527631490	1998	1998	1998	1998	3
692	20240607	095200	527625496	1999	1998	1999	1998	275
693	20240607	095100	527075888	2000	1989	2000	1989	2922
694	20240607	095000	521260261	1989	1987	1989	1987	1600
695	20240607	094900	518078725	1964	1986	1989	1964	8137
696	20240607	094800	501909014	1986	1963	1986	1963	768
697	20240607	094700	500397828	1963	1950	1963	1950	1661
698	20240607	094600	497140765	1960	1960	1960	1960	301
699	20240607	094500	496550805	1960	1960	1960	1960	1500
700	20240607	094400	493610805	1960	1960	1960	1960	200
701	20240607	094300	493218805	1960	1960	1960	1960	153
702	20240607	094200	492918925	1960	1960	1960	1960	100
703	20240607	094100	492722925	1959	1959	1959	1947	1747
704	20240607	094000	489309525	1959	1960	1961	1959	671
705	20240607	093900	487994366	1960	1950	1960	1950	980
706	20240607	093800	486073576	1950	1960	1962	1950	1763
707	20240607	093700	482627589	1960	1962	1962	1960	968
708	20240607	093600	480730252	1979	1979	1979	1979	100
709	20240607	093500	480532352	1989	1972	1990	1972	7800
710	20240607	093400	465034041	1948	1941	1987	1941	3921
711	20240607	093300	457304015	1941	1935	1941	1935	1452
712	20240607	093200	454488695	1935	1909	1935	1909	5011
713	20240607	093100	444816842	1925	1920	1925	1906	2970
714	20240607	093000	439111096	1920	1920	1920	1920	115
715	20240607	092900	438890296	1920	1909	1920	1906	533
716	20240607	092800	437869936	1920	1919	1920	1907	1220
717	20240607	092700	435530714	1920	1916	1926	1916	832
718	20240607	092600	433935248	1926	1914	1927	1914	4207
719	20240607	092500	425874318	1914	1909	1914	1909	295
720	20240607	092400	425311153	1909	1909	1909	1904	24
721	20240607	092300	425265377	1909	1908	1915	1900	6504
722	20240607	092200	412897906	1902	1907	1919	1902	3802
723	20240607	092100	405653533	1908	1910	1910	1908	127
724	20240607	092000	405411006	1922	1930	1937	1910	917
725	20240607	091900	403646991	1938	1915	1939	1913	36434
726	20240607	091800	333788521	1915	1910	1920	1910	442
727	20240607	091700	332943044	1918	1911	1920	1900	10251
728	20240607	091600	313432724	1912	1914	1914	1903	2490
729	20240607	091500	308687190	1915	1915	1917	1915	1725
730	20240607	091400	305383685	1915	1917	1917	1909	5527
731	20240607	091300	294818649	1917	1918	1918	1915	5742
732	20240607	091200	283816268	1925	1925	1925	1919	1511
733	20240607	091100	280911937	1925	1919	1925	1917	3858
734	20240607	091000	273504815	1920	1966	1966	1920	10627
735	20240607	090900	252881576	1966	1967	1967	1949	5262
736	20240607	090800	242572242	1967	1915	1967	1915	28665
737	20240607	090700	187223026	1915	1897	1919	1891	8508
738	20240607	090600	171032651	1897	1932	1932	1851	40295
739	20240607	090500	94449005	1932	1950	1952	1928	19021
740	20240607	090400	57524986	1970	1993	1993	1940	7870
741	20240607	090300	41992474	1994	2020	2020	1994	10523
742	20240607	090200	20987870	2020	2000	2025	2000	4013
743	20240607	090100	12961390	2025	2030	2030	2000	2849
744	20240607	090000	7251195	2035	2035	2040	2035	3563