KissMeData/114450/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202100	27889408	1968	1968	1968	1968	10
3	20240709	202000	27889408	1968	1968	1968	1968	0
4	20240709	201900	27889408	1968	1968	1968	1968	0
5	20240709	201800	27889408	1968	1968	1968	1968	0
6	20240709	201700	27889408	1968	1968	1968	1968	0
7	20240709	201600	27889408	1968	1968	1968	1968	0
8	20240709	201500	27889408	1968	1968	1968	1968	0
9	20240709	201400	27889408	1968	1968	1968	1968	0
10	20240709	201300	27889408	1968	1968	1968	1968	0
11	20240709	201200	27889408	1968	1968	1968	1968	0
12	20240709	201100	27889408	1968	1968	1968	1968	0
13	20240709	201000	27889408	1968	1968	1968	1968	0
14	20240709	200900	27889408	1968	1968	1968	1968	0
15	20240709	200800	27889408	1968	1968	1968	1968	0
16	20240709	200700	27889408	1968	1968	1968	1968	0
17	20240709	200600	27889408	1968	1968	1968	1968	0
18	20240709	200500	27889408	1968	1968	1968	1968	0
19	20240709	200400	27889408	1968	1968	1968	1968	0
20	20240709	200300	27889408	1968	1968	1968	1968	0
21	20240709	200200	27889408	1968	1968	1968	1968	0
22	20240709	200100	27889408	1968	1968	1968	1968	0
23	20240709	200000	27889408	1968	1968	1968	1968	0
24	20240709	195900	27889408	1968	1968	1968	1968	0
25	20240709	195800	27889408	1968	1968	1968	1968	0
26	20240709	195700	27889408	1968	1968	1968	1968	0
27	20240709	195600	27889408	1968	1968	1968	1968	0
28	20240709	195500	27889408	1968	1968	1968	1968	0
29	20240709	195400	27889408	1968	1968	1968	1968	0
30	20240709	195300	27889408	1968	1968	1968	1968	0
31	20240709	195200	27889408	1968	1968	1968	1968	0
32	20240709	195100	27889408	1968	1968	1968	1968	10
33	20240709	195000	27889408	1968	1968	1968	1968	0
34	20240709	194900	27889408	1968	1968	1968	1968	0
35	20240709	194800	27889408	1968	1968	1968	1968	0
36	20240709	194700	27889408	1968	1968	1968	1968	0
37	20240709	194600	27889408	1968	1968	1968	1968	0
38	20240709	194500	27889408	1968	1968	1968	1968	0
39	20240709	194400	27889408	1968	1968	1968	1968	0
40	20240709	194300	27889408	1968	1968	1968	1968	0
41	20240709	194200	27889408	1968	1968	1968	1968	0
42	20240709	194100	27889408	1968	1968	1968	1968	0
43	20240709	194000	27889408	1968	1968	1968	1968	0
44	20240709	193900	27889408	1968	1968	1968	1968	0
45	20240709	193800	27889408	1968	1968	1968	1968	0
46	20240709	193700	27889408	1968	1968	1968	1968	0
47	20240709	193600	27889408	1968	1968	1968	1968	0
48	20240709	193500	27889408	1968	1968	1968	1968	0
49	20240709	193400	27889408	1968	1968	1968	1968	0
50	20240709	193300	27889408	1968	1968	1968	1968	0
51	20240709	193200	27889408	1968	1968	1968	1968	0
52	20240709	193100	27889408	1968	1968	1968	1968	0
53	20240709	193000	27889408	1968	1968	1968	1968	0
54	20240709	192900	27889408	1968	1968	1968	1968	0
55	20240709	192800	27889408	1968	1968	1968	1968	0
56	20240709	192700	27889408	1968	1968	1968	1968	0
57	20240709	192600	27889408	1968	1968	1968	1968	0
58	20240709	192500	27889408	1968	1968	1968	1968	0
59	20240709	192400	27889408	1968	1968	1968	1968	0
60	20240709	192300	27889408	1968	1968	1968	1968	0
61	20240709	192200	27889408	1968	1968	1968	1968	0
62	20240709	192100	27889408	1968	1968	1968	1968	10
63	20240709	192000	27889408	1968	1968	1968	1968	0
64	20240709	191900	27889408	1968	1968	1968	1968	0
65	20240709	191800	27889408	1968	1968	1968	1968	0
66	20240709	191700	27889408	1968	1968	1968	1968	0
67	20240709	191600	27889408	1968	1968	1968	1968	0
68	20240709	191500	27889408	1968	1968	1968	1968	0
69	20240709	191400	27889408	1968	1968	1968	1968	0
70	20240709	191300	27889408	1968	1968	1968	1968	0
71	20240709	191200	27889408	1968	1968	1968	1968	0
72	20240709	191100	27889408	1968	1968	1968	1968	0
73	20240709	191000	27889408	1968	1968	1968	1968	0
74	20240709	190900	27889408	1968	1968	1968	1968	0
75	20240709	190800	27889408	1968	1968	1968	1968	0
76	20240709	190700	27889408	1968	1968	1968	1968	0
77	20240709	190600	27889408	1968	1968	1968	1968	0
78	20240709	190500	27889408	1968	1968	1968	1968	0
79	20240709	190400	27889408	1968	1968	1968	1968	0
80	20240709	190300	27889408	1968	1968	1968	1968	0
81	20240709	190200	27889408	1968	1968	1968	1968	0
82	20240709	190100	27889408	1968	1968	1968	1968	0
83	20240709	190000	27889408	1968	1968	1968	1968	0
84	20240709	185900	27889408	1968	1968	1968	1968	0
85	20240709	185800	27889408	1968	1968	1968	1968	0
86	20240709	185700	27889408	1968	1968	1968	1968	0
87	20240709	185600	27889408	1968	1968	1968	1968	0
88	20240709	185500	27889408	1968	1968	1968	1968	0
89	20240709	185400	27889408	1968	1968	1968	1968	0
90	20240709	185300	27889408	1968	1968	1968	1968	0
91	20240709	185200	27889408	1968	1968	1968	1968	0
92	20240709	185100	27889408	1968	1968	1968	1968	10
93	20240709	185000	27889408	1968	1968	1968	1968	0
94	20240709	184900	27889408	1968	1968	1968	1968	0
95	20240709	184800	27889408	1968	1968	1968	1968	0
96	20240709	184700	27889408	1968	1968	1968	1968	0
97	20240709	184600	27889408	1968	1968	1968	1968	0
98	20240709	184500	27889408	1968	1968	1968	1968	0
99	20240709	184400	27889408	1968	1968	1968	1968	0
100	20240709	184300	27889408	1968	1968	1968	1968	0
101	20240709	184200	27889408	1968	1968	1968	1968	0
102	20240709	184100	27889408	1968	1968	1968	1968	0
103	20240709	184000	27889408	1968	1968	1968	1968	0
104	20240709	183900	27889408	1968	1968	1968	1968	0
105	20240709	183800	27889408	1968	1968	1968	1968	0
106	20240709	183700	27889408	1968	1968	1968	1968	0
107	20240709	183600	27889408	1968	1968	1968	1968	0
108	20240709	183500	27889408	1968	1968	1968	1968	0
109	20240709	183400	27889408	1968	1968	1968	1968	0
110	20240709	183300	27889408	1968	1968	1968	1968	0
111	20240709	183200	27889408	1968	1968	1968	1968	0
112	20240709	183100	27889408	1968	1968	1968	1968	0
113	20240709	183000	27889408	1968	1968	1968	1968	0
114	20240709	182900	27889408	1968	1968	1968	1968	0
115	20240709	182800	27889408	1968	1968	1968	1968	0
116	20240709	182700	27889408	1968	1968	1968	1968	0
117	20240709	182600	27889408	1968	1968	1968	1968	0
118	20240709	182500	27889408	1968	1968	1968	1968	0
119	20240709	182400	27889408	1968	1968	1968	1968	0
120	20240709	182300	27889408	1968	1968	1968	1968	0
121	20240709	182200	27889408	1968	1968	1968	1968	0
122	20240709	182100	27889408	1968	1968	1968	1968	10
123	20240709	182000	27889408	1968	1968	1968	1968	0
124	20240709	181900	27889408	1968	1968	1968	1968	0
125	20240709	181800	27889408	1968	1968	1968	1968	0
126	20240709	181700	27889408	1968	1968	1968	1968	0
127	20240709	181600	27889408	1968	1968	1968	1968	0
128	20240709	181500	27889408	1968	1968	1968	1968	0
129	20240709	181400	27889408	1968	1968	1968	1968	0
130	20240709	181300	27889408	1968	1968	1968	1968	0
131	20240709	181200	27889408	1968	1968	1968	1968	0
132	20240709	181100	27889408	1968	1968	1968	1968	0
133	20240709	181000	27889408	1968	1968	1968	1968	0
134	20240709	180900	27889408	1968	1968	1968	1968	0
135	20240709	180800	27889408	1968	1968	1968	1968	0
136	20240709	180700	27889408	1968	1968	1968	1968	0
137	20240709	180600	27889408	1968	1968	1968	1968	0
138	20240709	180500	27889408	1968	1968	1968	1968	0
139	20240709	180400	27889408	1968	1968	1968	1968	0
140	20240709	180300	27889408	1968	1968	1968	1968	0
141	20240709	180200	27889408	1968	1968	1968	1968	0
142	20240709	180100	27889408	1968	1968	1968	1968	0
143	20240709	180000	27889408	1968	1968	1968	1968	0
144	20240709	175900	27889408	1968	1968	1968	1968	0
145	20240709	175800	27889408	1968	1968	1968	1968	0
146	20240709	175700	27889408	1968	1968	1968	1968	0
147	20240709	175600	27889408	1968	1968	1968	1968	0
148	20240709	175500	27889408	1968	1968	1968	1968	0
149	20240709	175400	27889408	1968	1968	1968	1968	0
150	20240709	175300	27889408	1968	1968	1968	1968	0
151	20240709	175200	27889408	1968	1968	1968	1968	0
152	20240709	175100	27889408	1968	1968	1968	1968	10
153	20240709	175000	27889408	1968	1968	1968	1968	0
154	20240709	174900	27889408	1968	1968	1968	1968	0
155	20240709	174800	27889408	1968	1968	1968	1968	0
156	20240709	174700	27889408	1968	1968	1968	1968	0
157	20240709	174600	27889408	1968	1968	1968	1968	0
158	20240709	174500	27889408	1968	1968	1968	1968	0
159	20240709	174400	27889408	1968	1968	1968	1968	0
160	20240709	174300	27889408	1968	1968	1968	1968	0
161	20240709	174200	27889408	1968	1968	1968	1968	0
162	20240709	174100	27889408	1968	1968	1968	1968	0
163	20240709	174000	27889408	1968	1968	1968	1968	0
164	20240709	173900	27889408	1968	1968	1968	1968	0
165	20240709	173800	27889408	1968	1968	1968	1968	0
166	20240709	173700	27889408	1968	1968	1968	1968	0
167	20240709	173600	27889408	1968	1968	1968	1968	0
168	20240709	173500	27889408	1968	1968	1968	1968	0
169	20240709	173400	27889408	1968	1968	1968	1968	0
170	20240709	173300	27889408	1968	1968	1968	1968	0
171	20240709	173200	27889408	1968	1968	1968	1968	0
172	20240709	173100	27889408	1968	1968	1968	1968	0
173	20240709	173000	27889408	1968	1968	1968	1968	0
174	20240709	172900	27889408	1968	1968	1968	1968	0
175	20240709	172800	27889408	1968	1968	1968	1968	0
176	20240709	172700	27889408	1968	1968	1968	1968	0
177	20240709	172600	27889408	1968	1968	1968	1968	0
178	20240709	172500	27889408	1968	1968	1968	1968	0
179	20240709	172400	27889408	1968	1968	1968	1968	0
180	20240709	172300	27889408	1968	1968	1968	1968	0
181	20240709	172200	27889408	1968	1968	1968	1968	0
182	20240709	172100	27889408	1968	1968	1968	1968	10
183	20240709	172000	27889408	1968	1968	1968	1968	0
184	20240709	171900	27889408	1968	1968	1968	1968	0
185	20240709	171800	27889408	1968	1968	1968	1968	0
186	20240709	171700	27889408	1968	1968	1968	1968	0
187	20240709	171600	27889408	1968	1968	1968	1968	0
188	20240709	171500	27889408	1968	1968	1968	1968	0
189	20240709	171400	27889408	1968	1968	1968	1968	0
190	20240709	171300	27889408	1968	1968	1968	1968	0
191	20240709	171200	27889408	1968	1968	1968	1968	0
192	20240709	171100	27889408	1968	1968	1968	1968	0
193	20240709	171000	27889408	1968	1968	1968	1968	0
194	20240709	170900	27889408	1968	1968	1968	1968	0
195	20240709	170800	27889408	1968	1968	1968	1968	0
196	20240709	170700	27889408	1968	1968	1968	1968	0
197	20240709	170600	27889408	1968	1968	1968	1968	0
198	20240709	170500	27889408	1968	1968	1968	1968	0
199	20240709	170400	27889408	1968	1968	1968	1968	0
200	20240709	170300	27889408	1968	1968	1968	1968	0
201	20240709	170200	27889408	1968	1968	1968	1968	0
202	20240709	170100	27889408	1968	1968	1968	1968	0
203	20240709	170000	27889408	1968	1968	1968	1968	0
204	20240709	165900	27889408	1968	1968	1968	1968	0
205	20240709	165800	27889408	1968	1968	1968	1968	0
206	20240709	165700	27889408	1968	1968	1968	1968	0
207	20240709	165600	27889408	1968	1968	1968	1968	0
208	20240709	165500	27889408	1968	1968	1968	1968	0
209	20240709	165400	27889408	1968	1968	1968	1968	0
210	20240709	165300	27889408	1968	1968	1968	1968	0
211	20240709	165200	27889408	1968	1968	1968	1968	0
212	20240709	165100	27889408	1968	1968	1968	1968	10
213	20240709	165000	27889408	1968	1968	1968	1968	0
214	20240709	164900	27889408	1968	1968	1968	1968	0
215	20240709	164800	27889408	1968	1968	1968	1968	0
216	20240709	164700	27889408	1968	1968	1968	1968	0
217	20240709	164600	27889408	1968	1968	1968	1968	0
218	20240709	164500	27889408	1968	1968	1968	1968	0
219	20240709	164400	27889408	1968	1968	1968	1968	0
220	20240709	164300	27889408	1968	1968	1968	1968	0
221	20240709	164200	27889408	1968	1968	1968	1968	0
222	20240709	164100	27889408	1968	1968	1968	1968	0
223	20240709	164000	27889408	1968	1968	1968	1968	0
224	20240709	163900	27889408	1968	1968	1968	1968	0
225	20240709	163800	27889408	1968	1968	1968	1968	0
226	20240709	163700	27889408	1968	1968	1968	1968	0
227	20240709	163600	27889408	1968	1968	1968	1968	0
228	20240709	163500	27889408	1968	1968	1968	1968	0
229	20240709	163400	27889408	1968	1968	1968	1968	0
230	20240709	163300	27889408	1968	1968	1968	1968	0
231	20240709	163200	27889408	1968	1968	1968	1968	0
232	20240709	163100	27889408	1968	1968	1968	1968	0
233	20240709	163000	27889408	1968	1968	1968	1968	0
234	20240709	162900	27889408	1968	1968	1968	1968	0
235	20240709	162800	27889408	1968	1968	1968	1968	0
236	20240709	162700	27889408	1968	1968	1968	1968	0
237	20240709	162600	27889408	1968	1968	1968	1968	0
238	20240709	162500	27889408	1968	1968	1968	1968	0
239	20240709	162400	27889408	1968	1968	1968	1968	0
240	20240709	162300	27889408	1968	1968	1968	1968	0
241	20240709	162200	27889408	1968	1968	1968	1968	0
242	20240709	162100	27889408	1968	1968	1968	1968	10
243	20240709	162000	27889408	1968	1968	1968	1968	0
244	20240709	161900	27889408	1968	1968	1968	1968	0
245	20240709	161800	27889408	1968	1968	1968	1968	0
246	20240709	161700	27889408	1968	1968	1968	1968	0
247	20240709	161600	27889408	1968	1968	1968	1968	0
248	20240709	161500	27889408	1968	1968	1968	1968	0
249	20240709	161400	27889408	1968	1968	1968	1968	0
250	20240709	161300	27889408	1968	1968	1968	1968	0
251	20240709	161200	27889408	1968	1968	1968	1968	0
252	20240709	161100	27889408	1968	1968	1968	1968	0
253	20240709	161000	27889408	1968	1968	1968	1968	0
254	20240709	160900	27889408	1968	1968	1968	1968	0
255	20240709	160800	27889408	1968	1968	1968	1968	0
256	20240709	160700	27889408	1968	1968	1968	1968	0
257	20240709	160600	27889408	1968	1968	1968	1968	0
258	20240709	160500	27889408	1968	1968	1968	1968	0
259	20240709	160400	27889408	1968	1968	1968	1968	0
260	20240709	160300	27889408	1968	1968	1968	1968	0
261	20240709	160200	27889408	1968	1968	1968	1968	0
262	20240709	160100	27889408	1968	1968	1968	1968	0
263	20240709	160000	27889408	1968	1968	1968	1968	0
264	20240709	155900	27889408	1968	1968	1968	1968	0
265	20240709	155800	27889408	1968	1968	1968	1968	0
266	20240709	155700	27889408	1968	1968	1968	1968	0
267	20240709	155600	27889408	1968	1968	1968	1968	0
268	20240709	155500	27889408	1968	1968	1968	1968	0
269	20240709	155400	27889408	1968	1968	1968	1968	0
270	20240709	155300	27889408	1968	1968	1968	1968	0
271	20240709	155200	27889408	1968	1968	1968	1968	0
272	20240709	155100	27889408	1968	1968	1968	1968	10
273	20240709	155000	27889408	1968	1968	1968	1968	0
274	20240709	154900	27889408	1968	1968	1968	1968	0
275	20240709	154800	27889408	1968	1968	1968	1968	0
276	20240709	154700	27889408	1968	1968	1968	1968	0
277	20240709	154600	27889408	1968	1968	1968	1968	0
278	20240709	154500	27889408	1968	1968	1968	1968	0
279	20240709	154400	27889408	1968	1968	1968	1968	0
280	20240709	154300	27889408	1968	1968	1968	1968	0
281	20240709	154200	27889408	1968	1968	1968	1968	0
282	20240709	154100	27889408	1968	1968	1968	1968	0
283	20240709	154000	27889408	1968	1968	1968	1968	0
284	20240709	153900	27889408	1968	1968	1968	1968	0
285	20240709	153800	27889408	1968	1968	1968	1968	0
286	20240709	153700	27889408	1968	1968	1968	1968	0
287	20240709	153600	27889408	1968	1968	1968	1968	0
288	20240709	153500	27889408	1968	1968	1968	1968	0
289	20240709	153400	27889408	1968	1968	1968	1968	0
290	20240709	153300	27889408	1968	1968	1968	1968	0
291	20240709	153200	27889408	1968	1968	1968	1968	0
292	20240709	153100	27889408	1968	1968	1968	1968	0
293	20240709	153000	27889408	1968	1968	1968	1968	10
294	20240709	152900	27869728	1968	1968	1968	1968	0
295	20240709	152800	27869728	1968	1968	1968	1968	0
296	20240709	152700	27869728	1968	1968	1968	1968	0
297	20240709	152600	27869728	1968	1968	1968	1968	0
298	20240709	152500	27869728	1968	1968	1968	1968	0
299	20240709	152400	27869728	1968	1968	1968	1968	0
300	20240709	152300	27869728	1968	1968	1968	1968	0
301	20240709	152200	27869728	1968	1968	1968	1968	0
302	20240709	152100	27869728	1968	1968	1968	1968	0
303	20240709	152000	27869728	1968	1968	1968	1968	0
304	20240709	151900	27869728	1968	1968	1968	1968	0
305	20240709	151800	27869728	1968	1967	1968	1967	32
306	20240709	151700	27806783	1959	1959	1959	1959	0
307	20240709	151600	27806783	1959	1959	1959	1959	136
308	20240709	151500	27540359	1970	1970	1970	1970	0
309	20240709	151400	27540359	1970	1970	1970	1970	0
310	20240709	151300	27540359	1970	1970	1970	1970	0
311	20240709	151200	27540359	1970	1970	1970	1970	0
312	20240709	151100	27540359	1970	1970	1970	1970	0
313	20240709	151000	27540359	1970	1970	1970	1970	0
314	20240709	150900	27540359	1970	1970	1970	1970	1
315	20240709	150800	27538389	1970	1970	1970	1970	14
316	20240709	150700	27510809	1970	1965	1970	1965	305
317	20240709	150600	26910709	1965	1965	1965	1965	0
318	20240709	150500	26910709	1965	1965	1965	1965	66
319	20240709	150400	26781019	1965	1965	1965	1965	110
320	20240709	150300	26564869	1959	1959	1960	1959	483
321	20240709	150200	25618522	1960	1960	1960	1960	136
322	20240709	150100	25351962	1960	1960	1960	1960	0
323	20240709	150000	25351962	1960	1960	1960	1960	0
324	20240709	145900	25351962	1960	1960	1960	1960	0
325	20240709	145800	25351962	1960	1960	1960	1960	0
326	20240709	145700	25351962	1960	1960	1960	1960	0
327	20240709	145600	25351962	1960	1960	1960	1960	0
328	20240709	145500	25351962	1960	1960	1960	1960	0
329	20240709	145400	25351962	1960	1960	1960	1960	0
330	20240709	145300	25351962	1960	1960	1960	1960	0
331	20240709	145200	25351962	1960	1960	1960	1960	0
332	20240709	145100	25351962	1960	1960	1960	1960	0
333	20240709	145000	25351962	1960	1960	1960	1960	0
334	20240709	144900	25351962	1960	1960	1960	1960	39
335	20240709	144800	25275522	1961	1961	1961	1961	0
336	20240709	144700	25275522	1961	1961	1961	1961	0
337	20240709	144600	25275522	1961	1961	1961	1961	0
338	20240709	144500	25275522	1961	1961	1961	1961	0
339	20240709	144400	25275522	1961	1961	1961	1961	0
340	20240709	144300	25275522	1961	1961	1961	1961	0
341	20240709	144200	25275522	1961	1961	1961	1961	0
342	20240709	144100	25275522	1961	1961	1961	1961	1
343	20240709	144000	25273561	1965	1965	1965	1965	0
344	20240709	143900	25273561	1965	1965	1965	1965	0
345	20240709	143800	25273561	1965	1965	1965	1965	30
346	20240709	143700	25214611	1965	1965	1965	1965	41
347	20240709	143600	25134046	1965	1965	1965	1965	0
348	20240709	143500	25134046	1965	1965	1965	1965	0
349	20240709	143400	25134046	1965	1965	1965	1965	0
350	20240709	143300	25134046	1965	1965	1965	1965	0
351	20240709	143200	25134046	1965	1965	1965	1965	0
352	20240709	143100	25134046	1965	1965	1965	1965	0
353	20240709	143000	25134046	1965	1965	1965	1965	0
354	20240709	142900	25134046	1965	1965	1965	1965	0
355	20240709	142800	25134046	1965	1965	1965	1965	0
356	20240709	142700	25134046	1965	1965	1965	1965	1
357	20240709	142600	25132081	1965	1965	1965	1965	0
358	20240709	142500	25132081	1965	1965	1965	1965	0
359	20240709	142400	25132081	1965	1965	1965	1965	0
360	20240709	142300	25132081	1965	1960	1965	1960	413
361	20240709	142200	24322016	1959	1959	1959	1959	26
362	20240709	142100	24271082	1958	1958	1958	1958	0
363	20240709	142000	24271082	1958	1958	1958	1958	0
364	20240709	141900	24271082	1958	1958	1958	1958	0
365	20240709	141800	24271082	1958	1958	1958	1958	0
366	20240709	141700	24271082	1958	1958	1958	1958	0
367	20240709	141600	24271082	1958	1958	1958	1958	0
368	20240709	141500	24271082	1958	1958	1958	1958	0
369	20240709	141400	24271082	1958	1958	1958	1958	0
370	20240709	141300	24271082	1958	1958	1958	1958	0
371	20240709	141200	24271082	1958	1958	1958	1958	0
372	20240709	141100	24271082	1958	1958	1958	1958	0
373	20240709	141000	24271082	1958	1958	1958	1958	0
374	20240709	140900	24271082	1958	1958	1958	1958	0
375	20240709	140800	24271082	1958	1958	1958	1958	0
376	20240709	140700	24271082	1958	1958	1958	1958	0
377	20240709	140600	24271082	1958	1958	1958	1958	0
378	20240709	140500	24271082	1958	1958	1958	1958	0
379	20240709	140400	24271082	1958	1958	1958	1958	0
380	20240709	140300	24271082	1958	1958	1958	1958	0
381	20240709	140200	24271082	1958	1958	1958	1958	0
382	20240709	140100	24271082	1958	1958	1958	1958	0
383	20240709	140000	24271082	1958	1958	1958	1958	0
384	20240709	135900	24271082	1958	1958	1958	1958	0
385	20240709	135800	24271082	1958	1958	1958	1958	0
386	20240709	135700	24271082	1958	1958	1958	1958	0
387	20240709	135600	24271082	1958	1958	1958	1958	0
388	20240709	135500	24271082	1958	1958	1958	1958	0
389	20240709	135400	24271082	1958	1958	1958	1958	0
390	20240709	135300	24271082	1958	1958	1958	1958	0
391	20240709	135200	24271082	1958	1958	1958	1958	0
392	20240709	135100	24271082	1958	1958	1958	1958	0
393	20240709	135000	24271082	1958	1958	1958	1958	0
394	20240709	134900	24271082	1958	1958	1958	1958	0
395	20240709	134800	24271082	1958	1958	1958	1958	0
396	20240709	134700	24271082	1958	1958	1958	1958	0
397	20240709	134600	24271082	1958	1958	1958	1958	0
398	20240709	134500	24271082	1958	1958	1958	1958	0
399	20240709	134400	24271082	1958	1958	1958	1958	0
400	20240709	134300	24271082	1958	1958	1958	1958	0
401	20240709	134200	24271082	1958	1958	1958	1958	0
402	20240709	134100	24271082	1958	1958	1958	1958	0
403	20240709	134000	24271082	1958	1958	1958	1958	0
404	20240709	133900	24271082	1958	1958	1958	1958	0
405	20240709	133800	24271082	1958	1958	1958	1958	0
406	20240709	133700	24271082	1958	1958	1958	1958	0
407	20240709	133600	24271082	1958	1958	1958	1958	0
408	20240709	133500	24271082	1958	1958	1958	1958	0
409	20240709	133400	24271082	1958	1958	1958	1958	9
410	20240709	133300	24253460	1958	1958	1958	1958	0
411	20240709	133200	24253460	1958	1958	1958	1958	0
412	20240709	133100	24253460	1958	1958	1958	1958	0
413	20240709	133000	24253460	1958	1958	1958	1958	0
414	20240709	132900	24253460	1958	1958	1958	1958	0
415	20240709	132800	24253460	1958	1958	1958	1958	0
416	20240709	132700	24253460	1958	1958	1958	1958	0
417	20240709	132600	24253460	1958	1958	1958	1958	0
418	20240709	132500	24253460	1958	1958	1958	1958	0
419	20240709	132400	24253460	1958	1958	1958	1958	0
420	20240709	132300	24253460	1958	1960	1960	1958	1259
421	20240709	132200	21785923	1964	1964	1964	1964	39
422	20240709	132100	21709327	1965	1965	1965	1965	0
423	20240709	132000	21709327	1965	1965	1965	1965	0
424	20240709	131900	21709327	1965	1965	1965	1965	0
425	20240709	131800	21709327	1965	1965	1965	1965	0
426	20240709	131700	21709327	1965	1965	1965	1965	0
427	20240709	131600	21709327	1965	1964	1965	1964	385
428	20240709	131500	20952887	1964	1963	1964	1963	1000
429	20240709	131400	18989028	1964	1964	1964	1964	0
430	20240709	131300	18989028	1964	1964	1964	1964	2
431	20240709	131200	18985100	1960	1960	1960	1960	0
432	20240709	131100	18985100	1960	1960	1960	1960	0
433	20240709	131000	18985100	1960	1960	1960	1960	0
434	20240709	130900	18985100	1960	1960	1960	1960	0
435	20240709	130800	18985100	1960	1960	1960	1960	0
436	20240709	130700	18985100	1960	1960	1960	1960	0
437	20240709	130600	18985100	1960	1960	1960	1960	0
438	20240709	130500	18985100	1960	1960	1960	1960	0
439	20240709	130400	18985100	1960	1960	1960	1960	1
440	20240709	130300	18983140	1960	1960	1960	1960	0
441	20240709	130200	18983140	1960	1960	1960	1960	0
442	20240709	130100	18983140	1960	1960	1960	1960	0
443	20240709	130000	18983140	1960	1960	1960	1960	56
444	20240709	125900	18873380	1960	1961	1961	1960	159
445	20240709	125800	18561681	1961	1961	1961	1961	0
446	20240709	125700	18561681	1961	1961	1961	1961	0
447	20240709	125600	18561681	1961	1961	1961	1961	0
448	20240709	125500	18561681	1961	1962	1962	1961	15
449	20240709	125400	18532252	1962	1963	1963	1962	322
450	20240709	125300	17900173	1963	1963	1963	1963	0
451	20240709	125200	17900173	1963	1963	1963	1963	250
452	20240709	125100	17409423	1970	1970	1970	1970	0
453	20240709	125000	17409423	1970	1970	1970	1970	0
454	20240709	124900	17409423	1970	1970	1970	1970	0
455	20240709	124800	17409423	1970	1970	1970	1970	0
456	20240709	124700	17409423	1970	1970	1970	1970	0
457	20240709	124600	17409423	1970	1970	1970	1970	0
458	20240709	124500	17409423	1970	1970	1970	1970	0
459	20240709	124400	17409423	1970	1970	1970	1970	0
460	20240709	124300	17409423	1970	1970	1970	1970	0
461	20240709	124200	17409423	1970	1970	1970	1970	0
462	20240709	124100	17409423	1970	1970	1970	1970	0
463	20240709	124000	17409423	1970	1970	1970	1970	0
464	20240709	123900	17409423	1970	1970	1970	1970	0
465	20240709	123800	17409423	1970	1970	1970	1970	0
466	20240709	123700	17409423	1970	1970	1970	1970	0
467	20240709	123600	17409423	1970	1970	1970	1970	0
468	20240709	123500	17409423	1970	1970	1970	1970	0
469	20240709	123400	17409423	1970	1970	1970	1970	0
470	20240709	123300	17409423	1970	1970	1970	1970	0
471	20240709	123200	17409423	1970	1970	1970	1970	0
472	20240709	123100	17409423	1970	1970	1970	1970	0
473	20240709	123000	17409423	1970	1970	1970	1970	0
474	20240709	122900	17409423	1970	1970	1970	1970	0
475	20240709	122800	17409423	1970	1970	1970	1970	0
476	20240709	122700	17409423	1970	1970	1970	1970	0
477	20240709	122600	17409423	1970	1970	1970	1970	0
478	20240709	122500	17409423	1970	1970	1970	1970	0
479	20240709	122400	17409423	1970	1970	1970	1970	0
480	20240709	122300	17409423	1970	1970	1970	1970	0
481	20240709	122200	17409423	1970	1970	1970	1970	0
482	20240709	122100	17409423	1970	1970	1970	1970	0
483	20240709	122000	17409423	1970	1970	1970	1970	0
484	20240709	121900	17409423	1970	1970	1970	1970	0
485	20240709	121800	17409423	1970	1970	1970	1970	0
486	20240709	121700	17409423	1970	1970	1970	1970	0
487	20240709	121600	17409423	1970	1970	1970	1970	0
488	20240709	121500	17409423	1970	1970	1970	1970	0
489	20240709	121400	17409423	1970	1970	1970	1970	0
490	20240709	121300	17409423	1970	1970	1970	1970	0
491	20240709	121200	17409423	1970	1970	1970	1970	0
492	20240709	121100	17409423	1970	1970	1970	1970	0
493	20240709	121000	17409423	1970	1970	1970	1970	0
494	20240709	120900	17409423	1970	1970	1970	1970	0
495	20240709	120800	17409423	1970	1970	1970	1970	0
496	20240709	120700	17409423	1970	1970	1970	1970	50
497	20240709	120600	17310923	1964	1964	1964	1964	0
498	20240709	120500	17310923	1964	1964	1964	1964	0
499	20240709	120400	17310923	1964	1964	1964	1964	0
500	20240709	120300	17310923	1964	1964	1964	1964	0
501	20240709	120200	17310923	1964	1964	1964	1964	0
502	20240709	120100	17310923	1964	1964	1964	1964	0
503	20240709	120000	17310923	1964	1964	1964	1964	0
504	20240709	115900	17310923	1964	1964	1964	1964	74
505	20240709	115800	17165587	1963	1963	1963	1963	0
506	20240709	115700	17165587	1963	1963	1963	1963	200
507	20240709	115600	16772987	1963	1963	1963	1963	0
508	20240709	115500	16772987	1963	1963	1963	1963	0
509	20240709	115400	16772987	1963	1963	1963	1963	0
510	20240709	115300	16772987	1963	1963	1963	1963	0
511	20240709	115200	16772987	1963	1963	1963	1963	0
512	20240709	115100	16772987	1963	1963	1963	1963	0
513	20240709	115000	16772987	1963	1963	1963	1963	0
514	20240709	114900	16772987	1963	1963	1963	1963	1
515	20240709	114800	16771024	1964	1964	1964	1964	0
516	20240709	114700	16771024	1964	1964	1964	1964	0
517	20240709	114600	16771024	1964	1964	1964	1964	0
518	20240709	114500	16771024	1964	1964	1964	1964	0
519	20240709	114400	16771024	1964	1964	1964	1964	0
520	20240709	114300	16771024	1964	1964	1964	1964	10
521	20240709	114200	16751384	1964	1964	1964	1964	0
522	20240709	114100	16751384	1964	1964	1964	1964	0
523	20240709	114000	16751384	1964	1964	1964	1964	0
524	20240709	113900	16751384	1964	1964	1964	1964	0
525	20240709	113800	16751384	1964	1964	1964	1964	0
526	20240709	113700	16751384	1964	1964	1964	1964	0
527	20240709	113600	16751384	1964	1964	1964	1964	2
528	20240709	113500	16747456	1964	1964	1964	1964	0
529	20240709	113400	16747456	1964	1964	1964	1964	0
530	20240709	113300	16747456	1964	1964	1964	1964	0
531	20240709	113200	16747456	1964	1964	1964	1964	0
532	20240709	113100	16747456	1964	1964	1964	1964	0
533	20240709	113000	16747456	1964	1964	1964	1964	0
534	20240709	112900	16747456	1964	1964	1964	1964	0
535	20240709	112800	16747456	1964	1964	1964	1964	0
536	20240709	112700	16747456	1964	1964	1964	1964	0
537	20240709	112600	16747456	1964	1964	1964	1964	0
538	20240709	112500	16747456	1964	1964	1964	1964	0
539	20240709	112400	16747456	1964	1964	1964	1964	0
540	20240709	112300	16747456	1964	1964	1964	1964	0
541	20240709	112200	16747456	1964	1964	1964	1964	0
542	20240709	112100	16747456	1964	1964	1964	1964	0
543	20240709	112000	16747456	1964	1964	1964	1964	0
544	20240709	111900	16747456	1964	1964	1964	1964	0
545	20240709	111800	16747456	1964	1964	1964	1964	0
546	20240709	111700	16747456	1964	1964	1964	1964	0
547	20240709	111600	16747456	1964	1964	1964	1964	0
548	20240709	111500	16747456	1964	1964	1964	1964	52
549	20240709	111400	16645328	1964	1964	1964	1964	0
550	20240709	111300	16645328	1964	1964	1964	1964	0
551	20240709	111200	16645328	1964	1964	1964	1964	0
552	20240709	111100	16645328	1964	1964	1964	1964	0
553	20240709	111000	16645328	1964	1964	1964	1964	0
554	20240709	110900	16645328	1964	1964	1964	1964	0
555	20240709	110800	16645328	1964	1964	1964	1964	0
556	20240709	110700	16645328	1964	1964	1964	1964	0
557	20240709	110600	16645328	1964	1964	1964	1964	0
558	20240709	110500	16645328	1964	1964	1964	1964	0
559	20240709	110400	16645328	1964	1964	1964	1964	0
560	20240709	110300	16645328	1964	1964	1964	1964	0
561	20240709	110200	16645328	1964	1964	1964	1964	0
562	20240709	110100	16645328	1964	1964	1964	1964	0
563	20240709	110000	16645328	1964	1964	1964	1964	0
564	20240709	105900	16645328	1964	1964	1964	1964	0
565	20240709	105800	16645328	1964	1964	1964	1964	0
566	20240709	105700	16645328	1964	1964	1964	1964	0
567	20240709	105600	16645328	1964	1964	1964	1964	0
568	20240709	105500	16645328	1964	1964	1964	1964	1
569	20240709	105400	16643364	1972	1972	1972	1972	0
570	20240709	105300	16643364	1972	1972	1972	1972	0
571	20240709	105200	16643364	1972	1972	1972	1972	0
572	20240709	105100	16643364	1972	1972	1972	1972	90
573	20240709	105000	16465884	1972	1972	1972	1972	0
574	20240709	104900	16465884	1972	1972	1972	1972	0
575	20240709	104800	16465884	1972	1972	1972	1972	0
576	20240709	104700	16465884	1972	1972	1972	1972	0
577	20240709	104600	16465884	1972	1972	1972	1972	0
578	20240709	104500	16465884	1972	1972	1972	1972	0
579	20240709	104400	16465884	1972	1972	1972	1972	0
580	20240709	104300	16465884	1972	1972	1972	1972	0
581	20240709	104200	16465884	1972	1972	1972	1972	0
582	20240709	104100	16465884	1972	1972	1972	1972	0
583	20240709	104000	16465884	1972	1972	1972	1972	0
584	20240709	103900	16465884	1972	1972	1972	1972	10
585	20240709	103800	16446164	1971	1971	1971	1971	0
586	20240709	103700	16446164	1971	1971	1971	1971	0
587	20240709	103600	16446164	1971	1971	1971	1971	0
588	20240709	103500	16446164	1971	1971	1971	1971	26
589	20240709	103400	16394918	1971	1971	1971	1971	0
590	20240709	103300	16394918	1971	1971	1971	1971	0
591	20240709	103200	16394918	1971	1971	1971	1971	0
592	20240709	103100	16394918	1971	1971	1971	1971	0
593	20240709	103000	16394918	1971	1971	1971	1971	0
594	20240709	102900	16394918	1971	1971	1971	1971	0
595	20240709	102800	16394918	1971	1971	1971	1971	2
596	20240709	102700	16390976	1963	1963	1963	1963	1
597	20240709	102600	16389013	1963	1963	1963	1963	0
598	20240709	102500	16389013	1963	1963	1963	1963	0
599	20240709	102400	16389013	1963	1963	1963	1963	0
600	20240709	102300	16389013	1963	1969	1969	1963	900
601	20240709	102200	14622001	1971	1971	1971	1971	0
602	20240709	102100	14622001	1971	1971	1971	1971	0
603	20240709	102000	14622001	1971	1971	1971	1971	0
604	20240709	101900	14622001	1971	1971	1971	1971	0
605	20240709	101800	14622001	1971	1971	1971	1971	0
606	20240709	101700	14622001	1971	1971	1971	1971	0
607	20240709	101600	14622001	1971	1971	1971	1971	0
608	20240709	101500	14622001	1971	1971	1971	1971	0
609	20240709	101400	14622001	1971	1971	1971	1971	0
610	20240709	101300	14622001	1971	1971	1971	1971	0
611	20240709	101200	14622001	1971	1973	1973	1971	7
612	20240709	101100	14608192	1973	1973	1973	1973	0
613	20240709	101000	14608192	1973	1973	1973	1973	0
614	20240709	100900	14608192	1973	1973	1973	1973	0
615	20240709	100800	14608192	1973	1973	1973	1973	0
616	20240709	100700	14608192	1973	1973	1973	1973	0
617	20240709	100600	14608192	1973	1973	1973	1973	0
618	20240709	100500	14608192	1973	1973	1973	1973	0
619	20240709	100400	14608192	1973	1973	1973	1973	0
620	20240709	100300	14608192	1973	1973	1973	1973	0
621	20240709	100200	14608192	1973	1973	1973	1973	0
622	20240709	100100	14608192	1973	1973	1973	1973	50
623	20240709	100000	14509542	1973	1980	1980	1973	338
624	20240709	095900	13842402	1980	1980	1980	1980	4288
625	20240709	095800	5352162	1984	1984	1984	1984	0
626	20240709	095700	5352162	1984	1984	1984	1984	1
627	20240709	095600	5350178	1985	1985	1985	1985	0
628	20240709	095500	5350178	1985	1985	1985	1985	1
629	20240709	095400	5348193	1985	1980	1985	1980	160
630	20240709	095300	5031383	1980	1980	1980	1980	266
631	20240709	095200	4504703	1985	1985	1985	1985	0
632	20240709	095100	4504703	1985	1985	1985	1985	1000
633	20240709	095000	2519703	1980	1980	1980	1980	200
634	20240709	094900	2123703	1985	1985	1985	1985	0
635	20240709	094800	2123703	1985	1984	1985	1984	213
636	20240709	094700	1701110	1980	1980	1980	1980	0
637	20240709	094600	1701110	1980	1984	1984	1980	200
638	20240709	094500	1304710	1984	1984	1984	1984	0
639	20240709	094400	1304710	1984	1984	1984	1984	0
640	20240709	094300	1304710	1984	1984	1984	1984	1
641	20240709	094200	1302726	1984	1984	1984	1984	0
642	20240709	094100	1302726	1984	1984	1984	1984	0
643	20240709	094000	1302726	1984	1984	1984	1984	0
644	20240709	093900	1302726	1984	1984	1984	1984	0
645	20240709	093800	1302726	1984	1984	1984	1984	0
646	20240709	093700	1302726	1984	1984	1984	1984	0
647	20240709	093600	1302726	1984	1984	1984	1984	0
648	20240709	093500	1302726	1984	1984	1984	1984	0
649	20240709	093400	1302726	1984	1984	1984	1984	1
650	20240709	093300	1300742	1984	1984	1984	1984	0
651	20240709	093200	1300742	1984	1984	1984	1984	1
652	20240709	093100	1298758	1985	1985	1985	1985	0
653	20240709	093000	1298758	1985	1985	1985	1985	250
654	20240709	092900	802508	1985	1985	1985	1985	0
655	20240709	092800	802508	1985	1985	1985	1985	0
656	20240709	092700	802508	1985	1985	1985	1985	0
657	20240709	092600	802508	1985	1985	1985	1985	0
658	20240709	092500	802508	1985	1985	1985	1985	0
659	20240709	092400	802508	1985	1985	1985	1985	0
660	20240709	092300	802508	1985	1985	1985	1985	2
661	20240709	092200	798538	1974	1989	1989	1974	5
662	20240709	092100	788614	1988	1960	1988	1960	24
663	20240709	092000	741181	1960	1960	1960	1960	0
664	20240709	091900	741181	1960	1949	1960	1949	143
665	20240709	091800	462364	1949	1949	1949	1949	0
666	20240709	091700	462364	1949	1956	1956	1949	100
667	20240709	091600	267452	1960	1960	1960	1960	20
668	20240709	091500	228252	1974	1950	1974	1950	90
669	20240709	091400	52624	1950	1950	1950	1950	0
670	20240709	091300	52624	1950	1950	1950	1950	0
671	20240709	091200	52624	1950	1950	1950	1950	0
672	20240709	091100	52624	1950	1950	1950	1950	0
673	20240709	091000	52624	1950	1950	1950	1950	0
674	20240709	090900	52624	1950	1950	1950	1950	0
675	20240709	090800	52624	1950	1950	1950	1950	0
676	20240709	090700	52624	1950	1950	1950	1950	0
677	20240709	090600	52624	1950	1950	1950	1950	1
678	20240709	090500	50674	1949	1949	1949	1949	26
679	20240709	090400	0	1949	1949	1949	1949	0
680	20240709	090300	0	1949	1949	1949	1949	0
681	20240709	090200	0	1949	1949	1949	1949	0
682	20240709	090100	0	1949	1949	1949	1949	0
683	20240709	090000	0	1949	1949	1949	1949	0