KissMeData/080530/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195900	262937597	1973	1973	1973	1973	1904
3	20240709	195800	262937597	1973	1973	1973	1973	0
4	20240709	195700	262937597	1973	1973	1973	1973	0
5	20240709	195600	262937597	1973	1973	1973	1973	0
6	20240709	195500	262937597	1973	1973	1973	1973	0
7	20240709	195400	262937597	1973	1973	1973	1973	0
8	20240709	195300	262937597	1973	1973	1973	1973	0
9	20240709	195200	262937597	1973	1973	1973	1973	0
10	20240709	195100	262937597	1973	1973	1973	1973	0
11	20240709	195000	262937597	1973	1973	1973	1973	0
12	20240709	194900	262937597	1973	1973	1973	1973	0
13	20240709	194800	262937597	1973	1973	1973	1973	0
14	20240709	194700	262937597	1973	1973	1973	1973	0
15	20240709	194600	262937597	1973	1973	1973	1973	0
16	20240709	194500	262937597	1973	1973	1973	1973	0
17	20240709	194400	262937597	1973	1973	1973	1973	0
18	20240709	194300	262937597	1973	1973	1973	1973	0
19	20240709	194200	262937597	1973	1973	1973	1973	0
20	20240709	194100	262937597	1973	1973	1973	1973	0
21	20240709	194000	262937597	1973	1973	1973	1973	0
22	20240709	193900	262937597	1973	1973	1973	1973	0
23	20240709	193800	262937597	1973	1973	1973	1973	0
24	20240709	193700	262937597	1973	1973	1973	1973	0
25	20240709	193600	262937597	1973	1973	1973	1973	0
26	20240709	193500	262937597	1973	1973	1973	1973	0
27	20240709	193400	262937597	1973	1973	1973	1973	0
28	20240709	193300	262937597	1973	1973	1973	1973	0
29	20240709	193200	262937597	1973	1973	1973	1973	0
30	20240709	193100	262937597	1973	1973	1973	1973	0
31	20240709	193000	262937597	1973	1973	1973	1973	0
32	20240709	192900	262937597	1973	1973	1973	1973	1904
33	20240709	192800	262937597	1973	1973	1973	1973	0
34	20240709	192700	262937597	1973	1973	1973	1973	0
35	20240709	192600	262937597	1973	1973	1973	1973	0
36	20240709	192500	262937597	1973	1973	1973	1973	0
37	20240709	192400	262937597	1973	1973	1973	1973	0
38	20240709	192300	262937597	1973	1973	1973	1973	0
39	20240709	192200	262937597	1973	1973	1973	1973	0
40	20240709	192100	262937597	1973	1973	1973	1973	0
41	20240709	192000	262937597	1973	1973	1973	1973	0
42	20240709	191900	262937597	1973	1973	1973	1973	0
43	20240709	191800	262937597	1973	1973	1973	1973	0
44	20240709	191700	262937597	1973	1973	1973	1973	0
45	20240709	191600	262937597	1973	1973	1973	1973	0
46	20240709	191500	262937597	1973	1973	1973	1973	0
47	20240709	191400	262937597	1973	1973	1973	1973	0
48	20240709	191300	262937597	1973	1973	1973	1973	0
49	20240709	191200	262937597	1973	1973	1973	1973	0
50	20240709	191100	262937597	1973	1973	1973	1973	0
51	20240709	191000	262937597	1973	1973	1973	1973	0
52	20240709	190900	262937597	1973	1973	1973	1973	0
53	20240709	190800	262937597	1973	1973	1973	1973	0
54	20240709	190700	262937597	1973	1973	1973	1973	0
55	20240709	190600	262937597	1973	1973	1973	1973	0
56	20240709	190500	262937597	1973	1973	1973	1973	0
57	20240709	190400	262937597	1973	1973	1973	1973	0
58	20240709	190300	262937597	1973	1973	1973	1973	0
59	20240709	190200	262937597	1973	1973	1973	1973	0
60	20240709	190100	262937597	1973	1973	1973	1973	0
61	20240709	190000	262937597	1973	1973	1973	1973	0
62	20240709	185900	262937597	1973	1973	1973	1973	1904
63	20240709	185800	262937597	1973	1973	1973	1973	0
64	20240709	185700	262937597	1973	1973	1973	1973	0
65	20240709	185600	262937597	1973	1973	1973	1973	0
66	20240709	185500	262937597	1973	1973	1973	1973	0
67	20240709	185400	262937597	1973	1973	1973	1973	0
68	20240709	185300	262937597	1973	1973	1973	1973	0
69	20240709	185200	262937597	1973	1973	1973	1973	0
70	20240709	185100	262937597	1973	1973	1973	1973	0
71	20240709	185000	262937597	1973	1973	1973	1973	0
72	20240709	184900	262937597	1973	1973	1973	1973	0
73	20240709	184800	262937597	1973	1973	1973	1973	0
74	20240709	184700	262937597	1973	1973	1973	1973	0
75	20240709	184600	262937597	1973	1973	1973	1973	0
76	20240709	184500	262937597	1973	1973	1973	1973	0
77	20240709	184400	262937597	1973	1973	1973	1973	0
78	20240709	184300	262937597	1973	1973	1973	1973	0
79	20240709	184200	262937597	1973	1973	1973	1973	0
80	20240709	184100	262937597	1973	1973	1973	1973	0
81	20240709	184000	262937597	1973	1973	1973	1973	0
82	20240709	183900	262937597	1973	1973	1973	1973	0
83	20240709	183800	262937597	1973	1973	1973	1973	0
84	20240709	183700	262937597	1973	1973	1973	1973	0
85	20240709	183600	262937597	1973	1973	1973	1973	0
86	20240709	183500	262937597	1973	1973	1973	1973	0
87	20240709	183400	262937597	1973	1973	1973	1973	0
88	20240709	183300	262937597	1973	1973	1973	1973	0
89	20240709	183200	262937597	1973	1973	1973	1973	0
90	20240709	183100	262937597	1973	1973	1973	1973	0
91	20240709	183000	262937597	1973	1973	1973	1973	0
92	20240709	182900	262937597	1973	1973	1973	1973	1904
93	20240709	182800	262937597	1973	1973	1973	1973	0
94	20240709	182700	262937597	1973	1973	1973	1973	0
95	20240709	182600	262937597	1973	1973	1973	1973	0
96	20240709	182500	262937597	1973	1973	1973	1973	0
97	20240709	182400	262937597	1973	1973	1973	1973	0
98	20240709	182300	262937597	1973	1973	1973	1973	0
99	20240709	182200	262937597	1973	1973	1973	1973	0
100	20240709	182100	262937597	1973	1973	1973	1973	0
101	20240709	182000	262937597	1973	1973	1973	1973	0
102	20240709	181900	262937597	1973	1973	1973	1973	0
103	20240709	181800	262937597	1973	1973	1973	1973	0
104	20240709	181700	262937597	1973	1973	1973	1973	0
105	20240709	181600	262937597	1973	1973	1973	1973	0
106	20240709	181500	262937597	1973	1973	1973	1973	0
107	20240709	181400	262937597	1973	1973	1973	1973	0
108	20240709	181300	262937597	1973	1973	1973	1973	0
109	20240709	181200	262937597	1973	1973	1973	1973	0
110	20240709	181100	262937597	1973	1973	1973	1973	0
111	20240709	181000	262937597	1973	1973	1973	1973	0
112	20240709	180900	262937597	1973	1973	1973	1973	0
113	20240709	180800	262937597	1973	1973	1973	1973	0
114	20240709	180700	262937597	1973	1973	1973	1973	0
115	20240709	180600	262937597	1973	1973	1973	1973	0
116	20240709	180500	262937597	1973	1973	1973	1973	0
117	20240709	180400	262937597	1973	1973	1973	1973	0
118	20240709	180300	262937597	1973	1973	1973	1973	0
119	20240709	180200	262937597	1973	1973	1973	1973	0
120	20240709	180100	262937597	1973	1973	1973	1973	0
121	20240709	180000	262937597	1973	1973	1973	1973	0
122	20240709	175900	262937597	1973	1973	1973	1973	1904
123	20240709	175800	262937597	1973	1973	1973	1973	0
124	20240709	175700	262937597	1973	1973	1973	1973	0
125	20240709	175600	262937597	1973	1973	1973	1973	0
126	20240709	175500	262937597	1973	1973	1973	1973	0
127	20240709	175400	262937597	1973	1973	1973	1973	0
128	20240709	175300	262937597	1973	1973	1973	1973	0
129	20240709	175200	262937597	1973	1973	1973	1973	0
130	20240709	175100	262937597	1973	1973	1973	1973	0
131	20240709	175000	262937597	1973	1973	1973	1973	0
132	20240709	174900	262937597	1973	1973	1973	1973	0
133	20240709	174800	262937597	1973	1973	1973	1973	0
134	20240709	174700	262937597	1973	1973	1973	1973	0
135	20240709	174600	262937597	1973	1973	1973	1973	0
136	20240709	174500	262937597	1973	1973	1973	1973	0
137	20240709	174400	262937597	1973	1973	1973	1973	0
138	20240709	174300	262937597	1973	1973	1973	1973	0
139	20240709	174200	262937597	1973	1973	1973	1973	0
140	20240709	174100	262937597	1973	1973	1973	1973	0
141	20240709	174000	262937597	1973	1973	1973	1973	0
142	20240709	173900	262937597	1973	1973	1973	1973	0
143	20240709	173800	262937597	1973	1973	1973	1973	0
144	20240709	173700	262937597	1973	1973	1973	1973	0
145	20240709	173600	262937597	1973	1973	1973	1973	0
146	20240709	173500	262937597	1973	1973	1973	1973	0
147	20240709	173400	262937597	1973	1973	1973	1973	0
148	20240709	173300	262937597	1973	1973	1973	1973	0
149	20240709	173200	262937597	1973	1973	1973	1973	0
150	20240709	173100	262937597	1973	1973	1973	1973	0
151	20240709	173000	262937597	1973	1973	1973	1973	0
152	20240709	172900	262937597	1973	1973	1973	1973	1904
153	20240709	172800	262937597	1973	1973	1973	1973	0
154	20240709	172700	262937597	1973	1973	1973	1973	0
155	20240709	172600	262937597	1973	1973	1973	1973	0
156	20240709	172500	262937597	1973	1973	1973	1973	0
157	20240709	172400	262937597	1973	1973	1973	1973	0
158	20240709	172300	262937597	1973	1973	1973	1973	0
159	20240709	172200	262937597	1973	1973	1973	1973	0
160	20240709	172100	262937597	1973	1973	1973	1973	0
161	20240709	172000	262937597	1973	1973	1973	1973	0
162	20240709	171900	262937597	1973	1973	1973	1973	0
163	20240709	171800	262937597	1973	1973	1973	1973	0
164	20240709	171700	262937597	1973	1973	1973	1973	0
165	20240709	171600	262937597	1973	1973	1973	1973	0
166	20240709	171500	262937597	1973	1973	1973	1973	0
167	20240709	171400	262937597	1973	1973	1973	1973	0
168	20240709	171300	262937597	1973	1973	1973	1973	0
169	20240709	171200	262937597	1973	1973	1973	1973	0
170	20240709	171100	262937597	1973	1973	1973	1973	0
171	20240709	171000	262937597	1973	1973	1973	1973	0
172	20240709	170900	262937597	1973	1973	1973	1973	0
173	20240709	170800	262937597	1973	1973	1973	1973	0
174	20240709	170700	262937597	1973	1973	1973	1973	0
175	20240709	170600	262937597	1973	1973	1973	1973	0
176	20240709	170500	262937597	1973	1973	1973	1973	0
177	20240709	170400	262937597	1973	1973	1973	1973	0
178	20240709	170300	262937597	1973	1973	1973	1973	0
179	20240709	170200	262937597	1973	1973	1973	1973	0
180	20240709	170100	262937597	1973	1973	1973	1973	0
181	20240709	170000	262937597	1973	1973	1973	1973	0
182	20240709	165900	262937597	1973	1973	1973	1973	1904
183	20240709	165800	262937597	1973	1973	1973	1973	0
184	20240709	165700	262937597	1973	1973	1973	1973	0
185	20240709	165600	262937597	1973	1973	1973	1973	0
186	20240709	165500	262937597	1973	1973	1973	1973	0
187	20240709	165400	262937597	1973	1973	1973	1973	0
188	20240709	165300	262937597	1973	1973	1973	1973	0
189	20240709	165200	262937597	1973	1973	1973	1973	0
190	20240709	165100	262937597	1973	1973	1973	1973	0
191	20240709	165000	262937597	1973	1973	1973	1973	0
192	20240709	164900	262937597	1973	1973	1973	1973	0
193	20240709	164800	262937597	1973	1973	1973	1973	0
194	20240709	164700	262937597	1973	1973	1973	1973	0
195	20240709	164600	262937597	1973	1973	1973	1973	0
196	20240709	164500	262937597	1973	1973	1973	1973	0
197	20240709	164400	262937597	1973	1973	1973	1973	0
198	20240709	164300	262937597	1973	1973	1973	1973	0
199	20240709	164200	262937597	1973	1973	1973	1973	0
200	20240709	164100	262937597	1973	1973	1973	1973	0
201	20240709	164000	262937597	1973	1973	1973	1973	0
202	20240709	163900	262937597	1973	1973	1973	1973	0
203	20240709	163800	262937597	1973	1973	1973	1973	0
204	20240709	163700	262937597	1973	1973	1973	1973	0
205	20240709	163600	262937597	1973	1973	1973	1973	0
206	20240709	163500	262937597	1973	1973	1973	1973	0
207	20240709	163400	262937597	1973	1973	1973	1973	0
208	20240709	163300	262937597	1973	1973	1973	1973	0
209	20240709	163200	262937597	1973	1973	1973	1973	0
210	20240709	163100	262937597	1973	1973	1973	1973	0
211	20240709	163000	262937597	1973	1973	1973	1973	0
212	20240709	162900	262937597	1973	1973	1973	1973	1904
213	20240709	162800	262937597	1973	1973	1973	1973	0
214	20240709	162700	262937597	1973	1973	1973	1973	0
215	20240709	162600	262937597	1973	1973	1973	1973	0
216	20240709	162500	262937597	1973	1973	1973	1973	0
217	20240709	162400	262937597	1973	1973	1973	1973	0
218	20240709	162300	262937597	1973	1973	1973	1973	0
219	20240709	162200	262937597	1973	1973	1973	1973	0
220	20240709	162100	262937597	1973	1973	1973	1973	0
221	20240709	162000	262937597	1973	1973	1973	1973	0
222	20240709	161900	262937597	1973	1973	1973	1973	0
223	20240709	161800	262937597	1973	1973	1973	1973	0
224	20240709	161700	262937597	1973	1973	1973	1973	0
225	20240709	161600	262937597	1973	1973	1973	1973	0
226	20240709	161500	262937597	1973	1973	1973	1973	0
227	20240709	161400	262937597	1973	1973	1973	1973	0
228	20240709	161300	262937597	1973	1973	1973	1973	0
229	20240709	161200	262937597	1973	1973	1973	1973	0
230	20240709	161100	262937597	1973	1973	1973	1973	0
231	20240709	161000	262937597	1973	1973	1973	1973	0
232	20240709	160900	262937597	1973	1973	1973	1973	0
233	20240709	160800	262937597	1973	1973	1973	1973	0
234	20240709	160700	262937597	1973	1973	1973	1973	0
235	20240709	160600	262937597	1973	1973	1973	1973	0
236	20240709	160500	262937597	1973	1973	1973	1973	0
237	20240709	160400	262937597	1973	1973	1973	1973	0
238	20240709	160300	262937597	1973	1973	1973	1973	0
239	20240709	160200	262937597	1973	1973	1973	1973	0
240	20240709	160100	262937597	1973	1973	1973	1973	0
241	20240709	160000	262937597	1973	1973	1973	1973	0
242	20240709	155900	262937597	1973	1973	1973	1973	1904
243	20240709	155800	262937597	1973	1973	1973	1973	0
244	20240709	155700	262937597	1973	1973	1973	1973	0
245	20240709	155600	262937597	1973	1973	1973	1973	0
246	20240709	155500	262937597	1973	1973	1973	1973	0
247	20240709	155400	262937597	1973	1973	1973	1973	0
248	20240709	155300	262937597	1973	1973	1973	1973	0
249	20240709	155200	262937597	1973	1973	1973	1973	0
250	20240709	155100	262937597	1973	1973	1973	1973	0
251	20240709	155000	262937597	1973	1973	1973	1973	0
252	20240709	154900	262937597	1973	1973	1973	1973	0
253	20240709	154800	262937597	1973	1973	1973	1973	0
254	20240709	154700	262937597	1973	1973	1973	1973	0
255	20240709	154600	262937597	1973	1973	1973	1973	0
256	20240709	154500	262937597	1973	1973	1973	1973	0
257	20240709	154400	262937597	1973	1973	1973	1973	0
258	20240709	154300	262937597	1973	1973	1973	1973	0
259	20240709	154200	262937597	1973	1973	1973	1973	0
260	20240709	154100	262937597	1973	1973	1973	1973	0
261	20240709	154000	262937597	1973	1973	1973	1973	0
262	20240709	153900	262937597	1973	1973	1973	1973	0
263	20240709	153800	262937597	1973	1973	1973	1973	0
264	20240709	153700	262937597	1973	1973	1973	1973	0
265	20240709	153600	262937597	1973	1973	1973	1973	0
266	20240709	153500	262937597	1973	1973	1973	1973	0
267	20240709	153400	262937597	1973	1973	1973	1973	0
268	20240709	153300	262937597	1973	1973	1973	1973	0
269	20240709	153200	262937597	1973	1973	1973	1973	0
270	20240709	153100	262937597	1973	1973	1973	1973	0
271	20240709	153000	262937597	1973	1973	1973	1973	1904
272	20240709	152900	259181005	1973	1973	1973	1973	0
273	20240709	152800	259181005	1973	1973	1973	1973	0
274	20240709	152700	259181005	1973	1973	1973	1973	0
275	20240709	152600	259181005	1973	1973	1973	1973	0
276	20240709	152500	259181005	1973	1973	1973	1973	0
277	20240709	152400	259181005	1973	1973	1973	1973	0
278	20240709	152300	259181005	1973	1973	1973	1973	0
279	20240709	152200	259181005	1973	1973	1973	1973	0
280	20240709	152100	259181005	1973	1973	1973	1973	0
281	20240709	152000	259181005	1973	1973	1973	1973	0
282	20240709	151900	259181005	1973	1961	1973	1961	3000
283	20240709	151800	253267265	1960	1959	1960	1959	2381
284	20240709	151700	248602376	1959	1959	1959	1959	3
285	20240709	151600	248596499	1959	1959	1959	1959	0
286	20240709	151500	248596499	1959	1959	1959	1959	9
287	20240709	151400	248578868	1959	1959	1959	1959	0
288	20240709	151300	248578868	1959	1959	1959	1959	0
289	20240709	151200	248578868	1959	1959	1959	1959	0
290	20240709	151100	248578868	1959	1959	1959	1959	50
291	20240709	151000	248480918	1959	1952	1959	1952	3000
292	20240709	150900	242608833	1952	1947	1952	1947	111
293	20240709	150800	242392671	1947	1947	1947	1947	651
294	20240709	150700	241125174	1947	1947	1947	1947	500
295	20240709	150600	240151674	1952	1952	1952	1952	0
296	20240709	150500	240151674	1952	1952	1952	1952	0
297	20240709	150400	240151674	1952	1952	1952	1952	0
298	20240709	150300	240151674	1952	1952	1952	1952	10
299	20240709	150200	240132154	1946	1946	1946	1946	0
300	20240709	150100	240132154	1946	1946	1946	1946	0
301	20240709	150000	240132154	1946	1946	1946	1946	0
302	20240709	145900	240132154	1946	1946	1946	1946	0
303	20240709	145800	240132154	1946	1946	1946	1946	0
304	20240709	145700	240132154	1946	1946	1946	1946	0
305	20240709	145600	240132154	1946	1946	1946	1946	0
306	20240709	145500	240132154	1946	1946	1946	1946	500
307	20240709	145400	239159154	1953	1953	1953	1953	0
308	20240709	145300	239159154	1953	1953	1953	1953	0
309	20240709	145200	239159154	1953	1953	1953	1953	0
310	20240709	145100	239159154	1953	1953	1953	1953	1
311	20240709	145000	239157201	1946	1946	1946	1946	0
312	20240709	144900	239157201	1946	1946	1946	1946	0
313	20240709	144800	239157201	1946	1946	1946	1946	0
314	20240709	144700	239157201	1946	1946	1946	1946	0
315	20240709	144600	239157201	1946	1946	1946	1946	1
316	20240709	144500	239155255	1955	1955	1955	1955	0
317	20240709	144400	239155255	1955	1955	1955	1955	0
318	20240709	144300	239155255	1955	1955	1955	1955	0
319	20240709	144200	239155255	1955	1955	1955	1955	0
320	20240709	144100	239155255	1955	1955	1955	1955	0
321	20240709	144000	239155255	1955	1955	1955	1955	0
322	20240709	143900	239155255	1955	1955	1955	1955	0
323	20240709	143800	239155255	1955	1955	1955	1955	0
324	20240709	143700	239155255	1955	1955	1955	1955	1
325	20240709	143600	239153300	1958	1951	1958	1951	20
326	20240709	143500	239114215	1943	1943	1943	1943	0
327	20240709	143400	239114215	1943	1943	1943	1943	0
328	20240709	143300	239114215	1943	1943	1943	1942	7018
329	20240709	143200	225478410	1943	1950	1950	1943	1660
330	20240709	143100	222246372	1950	1950	1950	1950	0
331	20240709	143000	222246372	1950	1950	1950	1950	0
332	20240709	142900	222246372	1950	1950	1950	1950	172
333	20240709	142800	221910972	1948	1948	1948	1948	0
334	20240709	142700	221910972	1948	1948	1948	1948	0
335	20240709	142600	221910972	1948	1948	1948	1948	0
336	20240709	142500	221910972	1948	1948	1948	1948	0
337	20240709	142400	221910972	1948	1948	1948	1948	0
338	20240709	142300	221910972	1948	1948	1948	1948	0
339	20240709	142200	221910972	1948	1949	1949	1948	1309
340	20240709	142100	219360730	1950	1950	1950	1950	5
341	20240709	142000	219350980	1950	1950	1950	1950	5
342	20240709	141900	219341230	1950	1949	1950	1949	210
343	20240709	141800	218931930	1950	1950	1950	1950	0
344	20240709	141700	218931930	1950	1950	1950	1950	73
345	20240709	141600	218789580	1950	1950	1950	1950	0
346	20240709	141500	218789580	1950	1950	1950	1950	10
347	20240709	141400	218770080	1950	1950	1950	1950	0
348	20240709	141300	218770080	1950	1950	1950	1950	0
349	20240709	141200	218770080	1950	1950	1950	1950	0
350	20240709	141100	218770080	1950	1950	1950	1950	0
351	20240709	141000	218770080	1950	1950	1950	1950	0
352	20240709	140900	218770080	1950	1950	1950	1950	0
353	20240709	140800	218770080	1950	1950	1950	1950	0
354	20240709	140700	218770080	1950	1950	1950	1950	500
355	20240709	140600	217795080	1950	1951	1962	1950	3042
356	20240709	140500	211863133	1951	1951	1951	1951	2206
357	20240709	140400	207559227	1955	1961	1961	1955	1696
358	20240709	140300	204243469	1964	1964	1964	1964	5
359	20240709	140200	204233649	1966	1966	1966	1966	0
360	20240709	140100	204233649	1966	1966	1966	1966	0
361	20240709	140000	204233649	1966	1966	1966	1966	0
362	20240709	135900	204233649	1966	1966	1966	1966	0
363	20240709	135800	204233649	1966	1966	1966	1966	0
364	20240709	135700	204233649	1966	1966	1966	1966	0
365	20240709	135600	204233649	1966	1966	1966	1966	0
366	20240709	135500	204233649	1966	1966	1966	1966	0
367	20240709	135400	204233649	1966	1966	1966	1966	0
368	20240709	135300	204233649	1966	1966	1966	1966	22
369	20240709	135200	204190397	1968	1968	1968	1968	0
370	20240709	135100	204190397	1968	1968	1968	1968	0
371	20240709	135000	204190397	1968	1968	1968	1968	0
372	20240709	134900	204190397	1968	1968	1968	1968	0
373	20240709	134800	204190397	1968	1968	1968	1968	0
374	20240709	134700	204190397	1968	1968	1968	1968	0
375	20240709	134600	204190397	1968	1967	1968	1967	50
376	20240709	134500	204092002	1970	1970	1970	1970	0
377	20240709	134400	204092002	1970	1957	1970	1957	125
378	20240709	134300	203846338	1959	1959	1959	1959	0
379	20240709	134200	203846338	1959	1959	1959	1959	0
380	20240709	134100	203846338	1959	1953	1959	1953	1950
381	20240709	134000	200033436	1951	1951	1951	1951	337
382	20240709	133900	199375949	1952	1952	1952	1952	0
383	20240709	133800	199375949	1952	1952	1952	1952	4
384	20240709	133700	199368141	1952	1952	1952	1952	0
385	20240709	133600	199368141	1952	1952	1952	1952	0
386	20240709	133500	199368141	1952	1952	1952	1952	0
387	20240709	133400	199368141	1952	1948	1952	1948	717
388	20240709	133300	197969300	1948	1948	1948	1948	0
389	20240709	133200	197969300	1948	1948	1948	1948	0
390	20240709	133100	197969300	1948	1948	1948	1948	0
391	20240709	133000	197969300	1948	1948	1948	1948	0
392	20240709	132900	197969300	1948	1948	1948	1948	50
393	20240709	132800	197871900	1948	1948	1948	1948	16
394	20240709	132700	197840732	1948	1948	1948	1948	0
395	20240709	132600	197840732	1948	1948	1948	1948	0
396	20240709	132500	197840732	1948	1948	1948	1948	0
397	20240709	132400	197840732	1948	1948	1948	1948	0
398	20240709	132300	197840732	1948	1948	1948	1948	0
399	20240709	132200	197840732	1948	1948	1948	1948	0
400	20240709	132100	197840732	1948	1948	1948	1948	1
401	20240709	132000	197838784	1948	1948	1948	1948	156
402	20240709	131900	197534896	1945	1945	1945	1945	0
403	20240709	131800	197534896	1945	1945	1945	1945	0
404	20240709	131700	197534896	1945	1946	1946	1945	162
405	20240709	131600	197219751	1948	1948	1948	1948	0
406	20240709	131500	197219751	1948	1948	1948	1948	5
407	20240709	131400	197210011	1948	1948	1948	1948	0
408	20240709	131300	197210011	1948	1948	1948	1948	0
409	20240709	131200	197210011	1948	1948	1948	1948	0
410	20240709	131100	197210011	1948	1947	1948	1947	24
411	20240709	131000	197163274	1947	1947	1947	1947	0
412	20240709	130900	197163274	1947	1947	1947	1947	0
413	20240709	130800	197163274	1947	1947	1947	1947	0
414	20240709	130700	197163274	1947	1947	1947	1947	0
415	20240709	130600	197163274	1947	1947	1947	1947	15
416	20240709	130500	197134069	1947	1947	1947	1947	51
417	20240709	130400	197034772	1947	1947	1947	1947	0
418	20240709	130300	197034772	1947	1947	1947	1947	0
419	20240709	130200	197034772	1947	1947	1947	1947	0
420	20240709	130100	197034772	1947	1945	1947	1945	8
421	20240709	130000	197019202	1944	1944	1944	1944	2
422	20240709	125900	197015314	1943	1943	1943	1943	0
423	20240709	125800	197015314	1943	1943	1943	1943	0
424	20240709	125700	197015314	1943	1943	1943	1943	0
425	20240709	125600	197015314	1943	1942	1943	1942	475
426	20240709	125500	196092862	1942	1942	1942	1942	0
427	20240709	125400	196092862	1942	1942	1942	1942	77
428	20240709	125300	195943328	1942	1942	1942	1942	0
429	20240709	125200	195943328	1942	1942	1942	1942	0
430	20240709	125100	195943328	1942	1942	1942	1942	50
431	20240709	125000	195846228	1942	1942	1942	1942	0
432	20240709	124900	195846228	1942	1942	1942	1942	60
433	20240709	124800	195729708	1942	1942	1942	1942	0
434	20240709	124700	195729708	1942	1942	1942	1942	0
435	20240709	124600	195729708	1942	1942	1942	1942	5
436	20240709	124500	195719998	1942	1942	1942	1942	0
437	20240709	124400	195719998	1942	1942	1942	1942	0
438	20240709	124300	195719998	1942	1942	1942	1942	0
439	20240709	124200	195719998	1942	1942	1942	1942	0
440	20240709	124100	195719998	1942	1942	1942	1942	0
441	20240709	124000	195719998	1942	1942	1942	1942	0
442	20240709	123900	195719998	1942	1942	1942	1942	0
443	20240709	123800	195719998	1942	1942	1942	1942	0
444	20240709	123700	195719998	1942	1942	1942	1942	0
445	20240709	123600	195719998	1942	1942	1942	1942	5
446	20240709	123500	195710288	1942	1942	1942	1942	0
447	20240709	123400	195710288	1942	1942	1942	1942	0
448	20240709	123300	195710288	1942	1942	1942	1942	0
449	20240709	123200	195710288	1942	1942	1942	1942	50
450	20240709	123100	195613188	1942	1942	1942	1942	86
451	20240709	123000	195446176	1942	1942	1942	1942	0
452	20240709	122900	195446176	1942	1942	1942	1942	10
453	20240709	122800	195426756	1941	1942	1942	1941	400
454	20240709	122700	194650241	1941	1941	1941	1941	0
455	20240709	122600	194650241	1941	1941	1941	1941	0
456	20240709	122500	194650241	1941	1941	1941	1941	0
457	20240709	122400	194650241	1941	1941	1941	1941	0
458	20240709	122300	194650241	1941	1941	1941	1941	0
459	20240709	122200	194650241	1941	1941	1941	1941	0
460	20240709	122100	194650241	1941	1944	1944	1941	1000
461	20240709	122000	192707627	1944	1944	1944	1944	0
462	20240709	121900	192707627	1944	1944	1944	1944	0
463	20240709	121800	192707627	1944	1944	1944	1944	0
464	20240709	121700	192707627	1944	1944	1944	1944	0
465	20240709	121600	192707627	1944	1944	1944	1944	0
466	20240709	121500	192707627	1944	1944	1944	1944	337
467	20240709	121400	192052499	1943	1943	1943	1943	0
468	20240709	121300	192052499	1943	1943	1943	1943	0
469	20240709	121200	192052499	1943	1943	1943	1943	0
470	20240709	121100	192052499	1943	1943	1943	1943	0
471	20240709	121000	192052499	1943	1943	1943	1943	0
472	20240709	120900	192052499	1943	1943	1943	1943	0
473	20240709	120800	192052499	1943	1943	1943	1943	1
474	20240709	120700	192050556	1941	1941	1941	1941	0
475	20240709	120600	192050556	1941	1941	1941	1941	0
476	20240709	120500	192050556	1941	1941	1941	1941	0
477	20240709	120400	192050556	1941	1941	1941	1941	0
478	20240709	120300	192050556	1941	1941	1941	1941	0
479	20240709	120200	192050556	1941	1943	1943	1941	4139
480	20240709	120100	184014457	1942	1942	1942	1942	0
481	20240709	120000	184014457	1942	1942	1942	1942	0
482	20240709	115900	184014457	1942	1942	1942	1942	0
483	20240709	115800	184014457	1942	1944	1944	1942	500
484	20240709	115700	183043248	1944	1944	1944	1944	0
485	20240709	115600	183043248	1944	1944	1944	1944	0
486	20240709	115500	183043248	1944	1944	1944	1944	0
487	20240709	115400	183043248	1944	1944	1944	1944	2
488	20240709	115300	183039360	1953	1953	1953	1953	2
489	20240709	115200	183035454	1953	1953	1953	1953	0
490	20240709	115100	183035454	1953	1953	1953	1953	82
491	20240709	115000	182875308	1953	1953	1953	1953	0
492	20240709	114900	182875308	1953	1953	1953	1953	0
493	20240709	114800	182875308	1953	1952	1953	1952	423
494	20240709	114700	182049567	1952	1952	1952	1952	0
495	20240709	114600	182049567	1952	1952	1952	1952	0
496	20240709	114500	182049567	1952	1952	1952	1952	0
497	20240709	114400	182049567	1952	1952	1952	1952	0
498	20240709	114300	182049567	1952	1952	1952	1952	0
499	20240709	114200	182049567	1952	1952	1952	1952	0
500	20240709	114100	182049567	1952	1952	1952	1952	0
501	20240709	114000	182049567	1952	1952	1952	1952	0
502	20240709	113900	182049567	1952	1952	1952	1952	2
503	20240709	113800	182045663	1952	1952	1952	1952	1
504	20240709	113700	182043711	1942	1947	1947	1942	427
505	20240709	113600	181212728	1950	1950	1950	1950	0
506	20240709	113500	181212728	1950	1950	1950	1950	0
507	20240709	113400	181212728	1950	1950	1950	1950	200
508	20240709	113300	180822728	1950	1943	1950	1943	56
509	20240709	113200	180713780	1952	1952	1952	1952	0
510	20240709	113100	180713780	1952	1952	1952	1952	30
511	20240709	113000	180655220	1952	1952	1952	1952	0
512	20240709	112900	180655220	1952	1952	1952	1952	0
513	20240709	112800	180655220	1952	1952	1952	1952	0
514	20240709	112700	180655220	1952	1952	1952	1952	4
515	20240709	112600	180647412	1942	1943	1943	1942	911
516	20240709	112500	178878199	1942	1943	1943	1942	739
517	20240709	112400	177442841	1943	1948	1948	1943	865
518	20240709	112300	175758821	1944	1948	1948	1944	1194
519	20240709	112200	173434509	1950	1950	1950	1950	454
520	20240709	112100	172549209	1950	1950	1950	1950	0
521	20240709	112000	172549209	1950	1950	1950	1950	0
522	20240709	111900	172549209	1950	1950	1950	1950	50
523	20240709	111800	172451709	1950	1950	1950	1950	0
524	20240709	111700	172451709	1950	1950	1950	1950	0
525	20240709	111600	172451709	1950	1950	1950	1950	1176
526	20240709	111500	170158509	1948	1958	1958	1948	1860
527	20240709	111400	166533129	1959	1960	1960	1959	20
528	20240709	111300	166493939	1961	1961	1961	1961	510
529	20240709	111200	165493829	1962	1962	1962	1962	0
530	20240709	111100	165493829	1962	1962	1962	1962	10
531	20240709	111000	165474209	1964	1964	1964	1964	30
532	20240709	110900	165415289	1968	1968	1968	1968	1
533	20240709	110800	165413321	1942	1973	1979	1942	7198
534	20240709	110700	151333742	1952	1983	1995	1952	10126
535	20240709	110600	131376384	1982	1982	1982	1982	0
536	20240709	110500	131376384	1982	1982	1982	1982	7
537	20240709	110400	131362510	1982	1990	1990	1982	1048
538	20240709	110300	129277150	1990	1990	1994	1990	3829
539	20240709	110200	121654450	1993	1979	1993	1979	10503
540	20240709	110100	100811995	1979	1979	1979	1979	0
541	20240709	110000	100811995	1979	1975	1979	1975	1080
542	20240709	105900	98676824	1974	1974	1974	1972	523
543	20240709	105800	97644646	1973	1973	1973	1973	30
544	20240709	105700	97585456	1973	1973	1973	1973	0
545	20240709	105600	97585456	1973	1973	1973	1973	2
546	20240709	105500	97581510	1972	1972	1972	1972	9
547	20240709	105400	97563762	1972	1972	1972	1972	156
548	20240709	105300	97256130	1972	1972	1972	1972	0
549	20240709	105200	97256130	1972	1975	1975	1972	438
550	20240709	105100	96391860	1977	1977	1977	1977	2
551	20240709	105000	96387906	1975	1972	1975	1972	1437
552	20240709	104900	93550343	1972	1972	1973	1972	903
553	20240709	104800	91768934	1970	1970	1970	1970	0
554	20240709	104700	91768934	1970	1965	1970	1965	1674
555	20240709	104600	88473878	1964	1964	1964	1964	10
556	20240709	104500	88454238	1964	1964	1964	1964	262
557	20240709	104400	87939670	1965	1965	1965	1965	0
558	20240709	104300	87939670	1965	1965	1965	1965	0
559	20240709	104200	87939670	1965	1965	1965	1965	0
560	20240709	104100	87939670	1965	1964	1965	1964	375
561	20240709	104000	87203095	1965	1961	1965	1961	1000
562	20240709	103900	85240004	1963	1963	1963	1963	0
563	20240709	103800	85240004	1963	1963	1963	1963	0
564	20240709	103700	85240004	1963	1963	1963	1963	0
565	20240709	103600	85240004	1963	1963	1963	1963	20
566	20240709	103500	85200744	1964	1964	1964	1964	0
567	20240709	103400	85200744	1964	1964	1964	1964	0
568	20240709	103300	85200744	1964	1964	1964	1964	0
569	20240709	103200	85200744	1964	1964	1964	1964	0
570	20240709	103100	85200744	1964	1964	1964	1964	0
571	20240709	103000	85200744	1964	1964	1964	1964	0
572	20240709	102900	85200744	1964	1964	1964	1964	0
573	20240709	102800	85200744	1964	1964	1964	1964	411
574	20240709	102700	84393540	1968	1962	1968	1962	8002
575	20240709	102600	68657904	1963	1963	1963	1963	0
576	20240709	102500	68657904	1963	1963	1963	1963	0
577	20240709	102400	68657904	1963	1960	1963	1960	41
578	20240709	102300	68577528	1960	1948	1960	1948	338
579	20240709	102200	67917681	1948	1948	1948	1948	0
580	20240709	102100	67917681	1948	1948	1948	1948	502
581	20240709	102000	66939785	1948	1948	1948	1948	780
582	20240709	101900	65420345	1948	1948	1948	1948	0
583	20240709	101800	65420345	1948	1946	1950	1946	1051
584	20240709	101700	63371175	1946	1946	1946	1946	0
585	20240709	101600	63371175	1946	1946	1946	1946	0
586	20240709	101500	63371175	1946	1946	1946	1946	0
587	20240709	101400	63371175	1946	1943	1946	1943	55
588	20240709	101300	63264216	1940	1940	1940	1940	0
589	20240709	101200	63264216	1940	1939	1940	1939	23
590	20240709	101100	63219616	1940	1940	1940	1940	0
591	20240709	101000	63219616	1940	1941	1941	1940	20
592	20240709	100900	63180806	1941	1941	1941	1941	10
593	20240709	100800	63161396	1933	1933	1933	1933	32
594	20240709	100700	63099540	1933	1933	1933	1933	49
595	20240709	100600	63004823	1933	1934	1934	1933	479
596	20240709	100500	62078676	1946	1946	1946	1946	0
597	20240709	100400	62078676	1946	1946	1946	1946	0
598	20240709	100300	62078676	1946	1935	1946	1933	461
599	20240709	100200	61187154	1935	1935	1935	1935	60
600	20240709	100100	61071054	1934	1934	1934	1934	85
601	20240709	100000	60906664	1964	1966	1966	1964	91
602	20240709	095900	60727938	1968	1968	1968	1968	0
603	20240709	095800	60727938	1968	1958	1968	1950	702
604	20240709	095700	59352933	1950	1944	1955	1944	2577
605	20240709	095600	54327568	1944	1938	1944	1938	5887
606	20240709	095500	42903462	1937	1937	1937	1937	76
607	20240709	095400	42756250	1937	1930	1937	1930	6171
608	20240709	095300	30812325	1930	1918	1930	1918	30
609	20240709	095200	30754665	1915	1915	1915	1915	0
610	20240709	095100	30754665	1915	1915	1915	1915	0
611	20240709	095000	30754665	1915	1915	1915	1915	0
612	20240709	094900	30754665	1915	1915	1915	1915	0
613	20240709	094800	30754665	1915	1915	1915	1915	0
614	20240709	094700	30754665	1915	1915	1915	1915	0
615	20240709	094600	30754665	1915	1918	1918	1915	635
616	20240709	094500	29538048	1930	1930	1930	1930	0
617	20240709	094400	29538048	1930	1930	1931	1930	148
618	20240709	094300	29252407	1930	1927	1930	1916	1002
619	20240709	094200	27318564	1912	1912	1912	1912	0
620	20240709	094100	27318564	1912	1912	1912	1912	0
621	20240709	094000	27318564	1912	1912	1912	1912	0
622	20240709	093900	27318564	1912	1913	1913	1912	2100
623	20240709	093800	23303339	1922	1922	1922	1922	0
624	20240709	093700	23303339	1922	1922	1922	1922	0
625	20240709	093600	23303339	1922	1922	1922	1922	129
626	20240709	093500	23055401	1922	1922	1922	1922	167
627	20240709	093400	22734427	1933	1933	1933	1933	0
628	20240709	093300	22734427	1933	1933	1933	1933	0
629	20240709	093200	22734427	1933	1933	1933	1933	0
630	20240709	093100	22734427	1933	1933	1933	1933	0
631	20240709	093000	22734427	1933	1933	1933	1933	0
632	20240709	092900	22734427	1933	1933	1933	1933	0
633	20240709	092800	22734427	1933	1933	1933	1933	0
634	20240709	092700	22734427	1933	1933	1933	1933	0
635	20240709	092600	22734427	1933	1933	1933	1933	0
636	20240709	092500	22734427	1933	1933	1933	1933	0
637	20240709	092400	22734427	1933	1933	1933	1933	0
638	20240709	092300	22734427	1933	1933	1933	1933	0
639	20240709	092200	22734427	1933	1933	1933	1933	0
640	20240709	092100	22734427	1933	1933	1933	1933	1
641	20240709	092000	22732494	1930	1930	1930	1930	100
642	20240709	091900	22539494	1930	1929	1930	1929	500
643	20240709	091800	21574534	1929	1929	1929	1929	20
644	20240709	091700	21535954	1929	1929	1929	1929	50
645	20240709	091600	21439504	1930	1930	1930	1930	50
646	20240709	091500	21343004	1930	1930	1930	1930	50
647	20240709	091400	21246504	1931	1931	1931	1931	0
648	20240709	091300	21246504	1931	1931	1931	1931	0
649	20240709	091200	21246504	1931	1931	1931	1931	76
650	20240709	091100	21099748	1931	1931	1931	1931	54
651	20240709	091000	20995474	1931	1916	1931	1915	3737
652	20240709	090900	13838506	1920	1920	1920	1920	1060
653	20240709	090800	11803306	1931	1931	1931	1931	400
654	20240709	090700	11030906	1931	1930	1933	1920	353
655	20240709	090600	10352488	1930	1926	1930	1926	2323
656	20240709	090500	5873958	1925	1922	1925	1922	6
657	20240709	090400	5862417	1921	1919	1921	1919	314
658	20240709	090300	5259277	1901	1917	1917	1901	441
659	20240709	090200	4419461	1900	1900	1900	1900	0
660	20240709	090100	4419461	1900	1900	1900	1900	1400
661	20240709	090000	1759461	1917	1900	1917	1900	920