KissMeData/242040/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205900	193357456	1946	1946	1946	1946	1216
3	20240715	205800	193357456	1946	1946	1946	1946	0
4	20240715	205700	193357456	1946	1946	1946	1946	0
5	20240715	205600	193357456	1946	1946	1946	1946	0
6	20240715	205500	193357456	1946	1946	1946	1946	0
7	20240715	205400	193357456	1946	1946	1946	1946	0
8	20240715	205300	193357456	1946	1946	1946	1946	0
9	20240715	205200	193357456	1946	1946	1946	1946	0
10	20240715	205100	193357456	1946	1946	1946	1946	0
11	20240715	205000	193357456	1946	1946	1946	1946	0
12	20240715	204900	193357456	1946	1946	1946	1946	0
13	20240715	204800	193357456	1946	1946	1946	1946	0
14	20240715	204700	193357456	1946	1946	1946	1946	0
15	20240715	204600	193357456	1946	1946	1946	1946	0
16	20240715	204500	193357456	1946	1946	1946	1946	0
17	20240715	204400	193357456	1946	1946	1946	1946	0
18	20240715	204300	193357456	1946	1946	1946	1946	0
19	20240715	204200	193357456	1946	1946	1946	1946	0
20	20240715	204100	193357456	1946	1946	1946	1946	0
21	20240715	204000	193357456	1946	1946	1946	1946	0
22	20240715	203900	193357456	1946	1946	1946	1946	0
23	20240715	203800	193357456	1946	1946	1946	1946	0
24	20240715	203700	193357456	1946	1946	1946	1946	0
25	20240715	203600	193357456	1946	1946	1946	1946	0
26	20240715	203500	193357456	1946	1946	1946	1946	0
27	20240715	203400	193357456	1946	1946	1946	1946	0
28	20240715	203300	193357456	1946	1946	1946	1946	0
29	20240715	203200	193357456	1946	1946	1946	1946	0
30	20240715	203100	193357456	1946	1946	1946	1946	0
31	20240715	203000	193357456	1946	1946	1946	1946	0
32	20240715	202900	193357456	1946	1946	1946	1946	1216
33	20240715	202800	193357456	1946	1946	1946	1946	0
34	20240715	202700	193357456	1946	1946	1946	1946	0
35	20240715	202600	193357456	1946	1946	1946	1946	0
36	20240715	202500	193357456	1946	1946	1946	1946	0
37	20240715	202400	193357456	1946	1946	1946	1946	0
38	20240715	202300	193357456	1946	1946	1946	1946	0
39	20240715	202200	193357456	1946	1946	1946	1946	0
40	20240715	202100	193357456	1946	1946	1946	1946	0
41	20240715	202000	193357456	1946	1946	1946	1946	0
42	20240715	201900	193357456	1946	1946	1946	1946	0
43	20240715	201800	193357456	1946	1946	1946	1946	0
44	20240715	201700	193357456	1946	1946	1946	1946	0
45	20240715	201600	193357456	1946	1946	1946	1946	0
46	20240715	201500	193357456	1946	1946	1946	1946	0
47	20240715	201400	193357456	1946	1946	1946	1946	0
48	20240715	201300	193357456	1946	1946	1946	1946	0
49	20240715	201200	193357456	1946	1946	1946	1946	0
50	20240715	201100	193357456	1946	1946	1946	1946	0
51	20240715	201000	193357456	1946	1946	1946	1946	0
52	20240715	200900	193357456	1946	1946	1946	1946	0
53	20240715	200800	193357456	1946	1946	1946	1946	0
54	20240715	200700	193357456	1946	1946	1946	1946	0
55	20240715	200600	193357456	1946	1946	1946	1946	0
56	20240715	200500	193357456	1946	1946	1946	1946	0
57	20240715	200400	193357456	1946	1946	1946	1946	0
58	20240715	200300	193357456	1946	1946	1946	1946	0
59	20240715	200200	193357456	1946	1946	1946	1946	0
60	20240715	200100	193357456	1946	1946	1946	1946	0
61	20240715	200000	193357456	1946	1946	1946	1946	0
62	20240715	195900	193357456	1946	1946	1946	1946	1216
63	20240715	195800	193357456	1946	1946	1946	1946	0
64	20240715	195700	193357456	1946	1946	1946	1946	0
65	20240715	195600	193357456	1946	1946	1946	1946	0
66	20240715	195500	193357456	1946	1946	1946	1946	0
67	20240715	195400	193357456	1946	1946	1946	1946	0
68	20240715	195300	193357456	1946	1946	1946	1946	0
69	20240715	195200	193357456	1946	1946	1946	1946	0
70	20240715	195100	193357456	1946	1946	1946	1946	0
71	20240715	195000	193357456	1946	1946	1946	1946	0
72	20240715	194900	193357456	1946	1946	1946	1946	0
73	20240715	194800	193357456	1946	1946	1946	1946	0
74	20240715	194700	193357456	1946	1946	1946	1946	0
75	20240715	194600	193357456	1946	1946	1946	1946	0
76	20240715	194500	193357456	1946	1946	1946	1946	0
77	20240715	194400	193357456	1946	1946	1946	1946	0
78	20240715	194300	193357456	1946	1946	1946	1946	0
79	20240715	194200	193357456	1946	1946	1946	1946	0
80	20240715	194100	193357456	1946	1946	1946	1946	0
81	20240715	194000	193357456	1946	1946	1946	1946	0
82	20240715	193900	193357456	1946	1946	1946	1946	0
83	20240715	193800	193357456	1946	1946	1946	1946	0
84	20240715	193700	193357456	1946	1946	1946	1946	0
85	20240715	193600	193357456	1946	1946	1946	1946	0
86	20240715	193500	193357456	1946	1946	1946	1946	0
87	20240715	193400	193357456	1946	1946	1946	1946	0
88	20240715	193300	193357456	1946	1946	1946	1946	0
89	20240715	193200	193357456	1946	1946	1946	1946	0
90	20240715	193100	193357456	1946	1946	1946	1946	0
91	20240715	193000	193357456	1946	1946	1946	1946	0
92	20240715	192900	193357456	1946	1946	1946	1946	1216
93	20240715	192800	193357456	1946	1946	1946	1946	0
94	20240715	192700	193357456	1946	1946	1946	1946	0
95	20240715	192600	193357456	1946	1946	1946	1946	0
96	20240715	192500	193357456	1946	1946	1946	1946	0
97	20240715	192400	193357456	1946	1946	1946	1946	0
98	20240715	192300	193357456	1946	1946	1946	1946	0
99	20240715	192200	193357456	1946	1946	1946	1946	0
100	20240715	192100	193357456	1946	1946	1946	1946	0
101	20240715	192000	193357456	1946	1946	1946	1946	0
102	20240715	191900	193357456	1946	1946	1946	1946	0
103	20240715	191800	193357456	1946	1946	1946	1946	0
104	20240715	191700	193357456	1946	1946	1946	1946	0
105	20240715	191600	193357456	1946	1946	1946	1946	0
106	20240715	191500	193357456	1946	1946	1946	1946	0
107	20240715	191400	193357456	1946	1946	1946	1946	0
108	20240715	191300	193357456	1946	1946	1946	1946	0
109	20240715	191200	193357456	1946	1946	1946	1946	0
110	20240715	191100	193357456	1946	1946	1946	1946	0
111	20240715	191000	193357456	1946	1946	1946	1946	0
112	20240715	190900	193357456	1946	1946	1946	1946	0
113	20240715	190800	193357456	1946	1946	1946	1946	0
114	20240715	190700	193357456	1946	1946	1946	1946	0
115	20240715	190600	193357456	1946	1946	1946	1946	0
116	20240715	190500	193357456	1946	1946	1946	1946	0
117	20240715	190400	193357456	1946	1946	1946	1946	0
118	20240715	190300	193357456	1946	1946	1946	1946	0
119	20240715	190200	193357456	1946	1946	1946	1946	0
120	20240715	190100	193357456	1946	1946	1946	1946	0
121	20240715	190000	193357456	1946	1946	1946	1946	0
122	20240715	185900	193357456	1946	1946	1946	1946	1216
123	20240715	185800	193357456	1946	1946	1946	1946	0
124	20240715	185700	193357456	1946	1946	1946	1946	0
125	20240715	185600	193357456	1946	1946	1946	1946	0
126	20240715	185500	193357456	1946	1946	1946	1946	0
127	20240715	185400	193357456	1946	1946	1946	1946	0
128	20240715	185300	193357456	1946	1946	1946	1946	0
129	20240715	185200	193357456	1946	1946	1946	1946	0
130	20240715	185100	193357456	1946	1946	1946	1946	0
131	20240715	185000	193357456	1946	1946	1946	1946	0
132	20240715	184900	193357456	1946	1946	1946	1946	0
133	20240715	184800	193357456	1946	1946	1946	1946	0
134	20240715	184700	193357456	1946	1946	1946	1946	0
135	20240715	184600	193357456	1946	1946	1946	1946	0
136	20240715	184500	193357456	1946	1946	1946	1946	0
137	20240715	184400	193357456	1946	1946	1946	1946	0
138	20240715	184300	193357456	1946	1946	1946	1946	0
139	20240715	184200	193357456	1946	1946	1946	1946	0
140	20240715	184100	193357456	1946	1946	1946	1946	0
141	20240715	184000	193357456	1946	1946	1946	1946	0
142	20240715	183900	193357456	1946	1946	1946	1946	0
143	20240715	183800	193357456	1946	1946	1946	1946	0
144	20240715	183700	193357456	1946	1946	1946	1946	0
145	20240715	183600	193357456	1946	1946	1946	1946	0
146	20240715	183500	193357456	1946	1946	1946	1946	0
147	20240715	183400	193357456	1946	1946	1946	1946	0
148	20240715	183300	193357456	1946	1946	1946	1946	0
149	20240715	183200	193357456	1946	1946	1946	1946	0
150	20240715	183100	193357456	1946	1946	1946	1946	0
151	20240715	183000	193357456	1946	1946	1946	1946	0
152	20240715	182900	193357456	1946	1946	1946	1946	1216
153	20240715	182800	193357456	1946	1946	1946	1946	0
154	20240715	182700	193357456	1946	1946	1946	1946	0
155	20240715	182600	193357456	1946	1946	1946	1946	0
156	20240715	182500	193357456	1946	1946	1946	1946	0
157	20240715	182400	193357456	1946	1946	1946	1946	0
158	20240715	182300	193357456	1946	1946	1946	1946	0
159	20240715	182200	193357456	1946	1946	1946	1946	0
160	20240715	182100	193357456	1946	1946	1946	1946	0
161	20240715	182000	193357456	1946	1946	1946	1946	0
162	20240715	181900	193357456	1946	1946	1946	1946	0
163	20240715	181800	193357456	1946	1946	1946	1946	0
164	20240715	181700	193357456	1946	1946	1946	1946	0
165	20240715	181600	193357456	1946	1946	1946	1946	0
166	20240715	181500	193357456	1946	1946	1946	1946	0
167	20240715	181400	193357456	1946	1946	1946	1946	0
168	20240715	181300	193357456	1946	1946	1946	1946	0
169	20240715	181200	193357456	1946	1946	1946	1946	0
170	20240715	181100	193357456	1946	1946	1946	1946	0
171	20240715	181000	193357456	1946	1946	1946	1946	0
172	20240715	180900	193357456	1946	1946	1946	1946	0
173	20240715	180800	193357456	1946	1946	1946	1946	0
174	20240715	180700	193357456	1946	1946	1946	1946	0
175	20240715	180600	193357456	1946	1946	1946	1946	0
176	20240715	180500	193357456	1946	1946	1946	1946	0
177	20240715	180400	193357456	1946	1946	1946	1946	0
178	20240715	180300	193357456	1946	1946	1946	1946	0
179	20240715	180200	193357456	1946	1946	1946	1946	0
180	20240715	180100	193357456	1946	1946	1946	1946	0
181	20240715	180000	193357456	1946	1946	1946	1946	0
182	20240715	175900	193357456	1946	1946	1946	1946	1216
183	20240715	175800	193357456	1946	1946	1946	1946	0
184	20240715	175700	193357456	1946	1946	1946	1946	0
185	20240715	175600	193357456	1946	1946	1946	1946	0
186	20240715	175500	193357456	1946	1946	1946	1946	0
187	20240715	175400	193357456	1946	1946	1946	1946	0
188	20240715	175300	193357456	1946	1946	1946	1946	0
189	20240715	175200	193357456	1946	1946	1946	1946	0
190	20240715	175100	193357456	1946	1946	1946	1946	0
191	20240715	175000	193357456	1946	1946	1946	1946	0
192	20240715	174900	193357456	1946	1946	1946	1946	0
193	20240715	174800	193357456	1946	1946	1946	1946	0
194	20240715	174700	193357456	1946	1946	1946	1946	0
195	20240715	174600	193357456	1946	1946	1946	1946	0
196	20240715	174500	193357456	1946	1946	1946	1946	0
197	20240715	174400	193357456	1946	1946	1946	1946	0
198	20240715	174300	193357456	1946	1946	1946	1946	0
199	20240715	174200	193357456	1946	1946	1946	1946	0
200	20240715	174100	193357456	1946	1946	1946	1946	0
201	20240715	174000	193357456	1946	1946	1946	1946	0
202	20240715	173900	193357456	1946	1946	1946	1946	0
203	20240715	173800	193357456	1946	1946	1946	1946	0
204	20240715	173700	193357456	1946	1946	1946	1946	0
205	20240715	173600	193357456	1946	1946	1946	1946	0
206	20240715	173500	193357456	1946	1946	1946	1946	0
207	20240715	173400	193357456	1946	1946	1946	1946	0
208	20240715	173300	193357456	1946	1946	1946	1946	0
209	20240715	173200	193357456	1946	1946	1946	1946	0
210	20240715	173100	193357456	1946	1946	1946	1946	0
211	20240715	173000	193357456	1946	1946	1946	1946	0
212	20240715	172900	193357456	1946	1946	1946	1946	1216
213	20240715	172800	193357456	1946	1946	1946	1946	0
214	20240715	172700	193357456	1946	1946	1946	1946	0
215	20240715	172600	193357456	1946	1946	1946	1946	0
216	20240715	172500	193357456	1946	1946	1946	1946	0
217	20240715	172400	193357456	1946	1946	1946	1946	0
218	20240715	172300	193357456	1946	1946	1946	1946	0
219	20240715	172200	193357456	1946	1946	1946	1946	0
220	20240715	172100	193357456	1946	1946	1946	1946	0
221	20240715	172000	193357456	1946	1946	1946	1946	0
222	20240715	171900	193357456	1946	1946	1946	1946	0
223	20240715	171800	193357456	1946	1946	1946	1946	0
224	20240715	171700	193357456	1946	1946	1946	1946	0
225	20240715	171600	193357456	1946	1946	1946	1946	0
226	20240715	171500	193357456	1946	1946	1946	1946	0
227	20240715	171400	193357456	1946	1946	1946	1946	0
228	20240715	171300	193357456	1946	1946	1946	1946	0
229	20240715	171200	193357456	1946	1946	1946	1946	0
230	20240715	171100	193357456	1946	1946	1946	1946	0
231	20240715	171000	193357456	1946	1946	1946	1946	0
232	20240715	170900	193357456	1946	1946	1946	1946	0
233	20240715	170800	193357456	1946	1946	1946	1946	0
234	20240715	170700	193357456	1946	1946	1946	1946	0
235	20240715	170600	193357456	1946	1946	1946	1946	0
236	20240715	170500	193357456	1946	1946	1946	1946	0
237	20240715	170400	193357456	1946	1946	1946	1946	0
238	20240715	170300	193357456	1946	1946	1946	1946	0
239	20240715	170200	193357456	1946	1946	1946	1946	0
240	20240715	170100	193357456	1946	1946	1946	1946	0
241	20240715	170000	193357456	1946	1946	1946	1946	0
242	20240715	165900	193357456	1946	1946	1946	1946	1216
243	20240715	165800	193357456	1946	1946	1946	1946	0
244	20240715	165700	193357456	1946	1946	1946	1946	0
245	20240715	165600	193357456	1946	1946	1946	1946	0
246	20240715	165500	193357456	1946	1946	1946	1946	0
247	20240715	165400	193357456	1946	1946	1946	1946	0
248	20240715	165300	193357456	1946	1946	1946	1946	0
249	20240715	165200	193357456	1946	1946	1946	1946	0
250	20240715	165100	193357456	1946	1946	1946	1946	0
251	20240715	165000	193357456	1946	1946	1946	1946	0
252	20240715	164900	193357456	1946	1946	1946	1946	0
253	20240715	164800	193357456	1946	1946	1946	1946	0
254	20240715	164700	193357456	1946	1946	1946	1946	0
255	20240715	164600	193357456	1946	1946	1946	1946	0
256	20240715	164500	193357456	1946	1946	1946	1946	0
257	20240715	164400	193357456	1946	1946	1946	1946	0
258	20240715	164300	193357456	1946	1946	1946	1946	0
259	20240715	164200	193357456	1946	1946	1946	1946	0
260	20240715	164100	193357456	1946	1946	1946	1946	0
261	20240715	164000	193357456	1946	1946	1946	1946	0
262	20240715	163900	193357456	1946	1946	1946	1946	0
263	20240715	163800	193357456	1946	1946	1946	1946	0
264	20240715	163700	193357456	1946	1946	1946	1946	0
265	20240715	163600	193357456	1946	1946	1946	1946	0
266	20240715	163500	193357456	1946	1946	1946	1946	0
267	20240715	163400	193357456	1946	1946	1946	1946	0
268	20240715	163300	193357456	1946	1946	1946	1946	0
269	20240715	163200	193357456	1946	1946	1946	1946	0
270	20240715	163100	193357456	1946	1946	1946	1946	0
271	20240715	163000	193357456	1946	1946	1946	1946	0
272	20240715	162900	193357456	1946	1946	1946	1946	1216
273	20240715	162800	193357456	1946	1946	1946	1946	0
274	20240715	162700	193357456	1946	1946	1946	1946	0
275	20240715	162600	193357456	1946	1946	1946	1946	0
276	20240715	162500	193357456	1946	1946	1946	1946	0
277	20240715	162400	193357456	1946	1946	1946	1946	0
278	20240715	162300	193357456	1946	1946	1946	1946	0
279	20240715	162200	193357456	1946	1946	1946	1946	0
280	20240715	162100	193357456	1946	1946	1946	1946	0
281	20240715	162000	193357456	1946	1946	1946	1946	0
282	20240715	161900	193357456	1946	1946	1946	1946	0
283	20240715	161800	193357456	1946	1946	1946	1946	0
284	20240715	161700	193357456	1946	1946	1946	1946	0
285	20240715	161600	193357456	1946	1946	1946	1946	0
286	20240715	161500	193357456	1946	1946	1946	1946	0
287	20240715	161400	193357456	1946	1946	1946	1946	0
288	20240715	161300	193357456	1946	1946	1946	1946	0
289	20240715	161200	193357456	1946	1946	1946	1946	0
290	20240715	161100	193357456	1946	1946	1946	1946	0
291	20240715	161000	193357456	1946	1946	1946	1946	0
292	20240715	160900	193357456	1946	1946	1946	1946	0
293	20240715	160800	193357456	1946	1946	1946	1946	0
294	20240715	160700	193357456	1946	1946	1946	1946	0
295	20240715	160600	193357456	1946	1946	1946	1946	0
296	20240715	160500	193357456	1946	1946	1946	1946	0
297	20240715	160400	193357456	1946	1946	1946	1946	0
298	20240715	160300	193357456	1946	1946	1946	1946	0
299	20240715	160200	193357456	1946	1946	1946	1946	0
300	20240715	160100	193357456	1946	1946	1946	1946	0
301	20240715	160000	193357456	1946	1946	1946	1946	0
302	20240715	155900	193357456	1946	1946	1946	1946	1216
303	20240715	155800	193357456	1946	1946	1946	1946	0
304	20240715	155700	193357456	1946	1946	1946	1946	0
305	20240715	155600	193357456	1946	1946	1946	1946	0
306	20240715	155500	193357456	1946	1946	1946	1946	0
307	20240715	155400	193357456	1946	1946	1946	1946	0
308	20240715	155300	193357456	1946	1946	1946	1946	0
309	20240715	155200	193357456	1946	1946	1946	1946	0
310	20240715	155100	193357456	1946	1946	1946	1946	0
311	20240715	155000	193357456	1946	1946	1946	1946	0
312	20240715	154900	193357456	1946	1946	1946	1946	0
313	20240715	154800	193357456	1946	1946	1946	1946	0
314	20240715	154700	193357456	1946	1946	1946	1946	0
315	20240715	154600	193357456	1946	1946	1946	1946	0
316	20240715	154500	193357456	1946	1946	1946	1946	0
317	20240715	154400	193357456	1946	1946	1946	1946	0
318	20240715	154300	193357456	1946	1946	1946	1946	0
319	20240715	154200	193357456	1946	1946	1946	1946	0
320	20240715	154100	193357456	1946	1946	1946	1946	0
321	20240715	154000	193357456	1946	1946	1946	1946	0
322	20240715	153900	193357456	1946	1946	1946	1946	0
323	20240715	153800	193357456	1946	1946	1946	1946	0
324	20240715	153700	193357456	1946	1946	1946	1946	0
325	20240715	153600	193357456	1946	1946	1946	1946	0
326	20240715	153500	193357456	1946	1946	1946	1946	0
327	20240715	153400	193357456	1946	1946	1946	1946	0
328	20240715	153300	193357456	1946	1946	1946	1946	0
329	20240715	153200	193357456	1946	1946	1946	1946	0
330	20240715	153100	193357456	1946	1946	1946	1946	0
331	20240715	153000	193357456	1946	1946	1946	1946	1216
332	20240715	152900	190991120	1948	1948	1948	1948	0
333	20240715	152800	190991120	1948	1948	1948	1948	0
334	20240715	152700	190991120	1948	1948	1948	1948	0
335	20240715	152600	190991120	1948	1948	1948	1948	0
336	20240715	152500	190991120	1948	1948	1948	1948	0
337	20240715	152400	190991120	1948	1948	1948	1948	0
338	20240715	152300	190991120	1948	1948	1948	1948	0
339	20240715	152200	190991120	1948	1948	1948	1948	0
340	20240715	152100	190991120	1948	1948	1948	1948	0
341	20240715	152000	190991120	1948	1948	1948	1948	0
342	20240715	151900	190991120	1948	1948	1948	1948	0
343	20240715	151800	190991120	1948	1948	1948	1948	0
344	20240715	151700	190991120	1948	1948	1948	1948	0
345	20240715	151600	190991120	1948	1948	1948	1939	2804
346	20240715	151500	185551646	1939	1940	1948	1939	3590
347	20240715	151400	178587760	1948	1948	1948	1948	0
348	20240715	151300	178587760	1948	1948	1948	1948	0
349	20240715	151200	178587760	1948	1940	1948	1940	2
350	20240715	151100	178583872	1940	1940	1948	1940	1023
351	20240715	151000	176599244	1940	1948	1948	1940	1083
352	20240715	150900	174497976	1948	1941	1948	1940	2676
353	20240715	150800	169306478	1941	1941	1941	1941	320
354	20240715	150700	168685358	1948	1948	1948	1948	0
355	20240715	150600	168685358	1948	1948	1948	1948	0
356	20240715	150500	168685358	1948	1948	1948	1948	0
357	20240715	150400	168685358	1948	1948	1948	1948	1
358	20240715	150300	168683410	1941	1941	1941	1941	360
359	20240715	150200	167984650	1948	1948	1948	1948	0
360	20240715	150100	167984650	1948	1948	1948	1948	0
361	20240715	150000	167984650	1948	1948	1948	1948	0
362	20240715	145900	167984650	1948	1944	1948	1940	4069
363	20240715	145800	160084636	1945	1946	1946	1945	1932
364	20240715	145700	156326829	1946	1946	1946	1946	0
365	20240715	145600	156326829	1946	1946	1946	1946	0
366	20240715	145500	156326829	1946	1946	1946	1946	0
367	20240715	145400	156326829	1946	1946	1946	1946	816
368	20240715	145300	154738893	1946	1946	1946	1946	0
369	20240715	145200	154738893	1946	1946	1946	1946	1
370	20240715	145100	154736947	1948	1948	1948	1948	0
371	20240715	145000	154736947	1948	1948	1948	1948	3
372	20240715	144900	154731103	1946	1946	1946	1946	100
373	20240715	144800	154536503	1947	1947	1947	1947	0
374	20240715	144700	154536503	1947	1947	1947	1947	0
375	20240715	144600	154536503	1947	1947	1947	1947	20
376	20240715	144500	154497563	1946	1946	1946	1946	19
377	20240715	144400	154460589	1948	1948	1948	1948	0
378	20240715	144300	154460589	1948	1948	1948	1948	0
379	20240715	144200	154460589	1948	1948	1948	1948	0
380	20240715	144100	154460589	1948	1948	1948	1948	50
381	20240715	144000	154363189	1948	1948	1948	1948	0
382	20240715	143900	154363189	1948	1948	1948	1948	0
383	20240715	143800	154363189	1948	1948	1948	1948	0
384	20240715	143700	154363189	1948	1948	1948	1948	50
385	20240715	143600	154265789	1948	1948	1948	1948	50
386	20240715	143500	154168389	1948	1948	1948	1948	0
387	20240715	143400	154168389	1948	1948	1948	1948	214
388	20240715	143300	153751517	1949	1949	1949	1949	0
389	20240715	143200	153751517	1949	1949	1949	1949	0
390	20240715	143100	153751517	1949	1946	1949	1946	317
391	20240715	143000	153134596	1946	1946	1946	1946	39
392	20240715	142900	153058702	1946	1946	1946	1946	1960
393	20240715	142800	149244542	1949	1949	1949	1949	0
394	20240715	142700	149244542	1949	1949	1949	1949	0
395	20240715	142600	149244542	1949	1949	1949	1949	1
396	20240715	142500	149242593	1947	1947	1947	1947	0
397	20240715	142400	149242593	1947	1947	1947	1947	2150
398	20240715	142300	145056543	1949	1949	1949	1949	0
399	20240715	142200	145056543	1949	1949	1949	1949	0
400	20240715	142100	145056543	1949	1949	1949	1949	0
401	20240715	142000	145056543	1949	1949	1949	1949	0
402	20240715	141900	145056543	1949	1949	1949	1949	0
403	20240715	141800	145056543	1949	1949	1949	1949	0
404	20240715	141700	145056543	1949	1949	1949	1949	0
405	20240715	141600	145056543	1949	1949	1949	1949	0
406	20240715	141500	145056543	1949	1949	1949	1949	0
407	20240715	141400	145056543	1949	1949	1949	1949	0
408	20240715	141300	145056543	1949	1949	1949	1949	1
409	20240715	141200	145054594	1948	1948	1948	1948	135
410	20240715	141100	144791614	1949	1949	1949	1949	50
411	20240715	141000	144694164	1949	1949	1949	1949	0
412	20240715	140900	144694164	1949	1949	1949	1949	0
413	20240715	140800	144694164	1949	1949	1949	1949	0
414	20240715	140700	144694164	1949	1949	1949	1949	0
415	20240715	140600	144694164	1949	1949	1949	1949	0
416	20240715	140500	144694164	1949	1949	1949	1949	0
417	20240715	140400	144694164	1949	1949	1949	1949	0
418	20240715	140300	144694164	1949	1949	1949	1949	0
419	20240715	140200	144694164	1949	1949	1949	1949	0
420	20240715	140100	144694164	1949	1949	1949	1949	101
421	20240715	140000	144497315	1949	1949	1949	1949	50
422	20240715	135900	144399865	1948	1948	1948	1948	0
423	20240715	135800	144399865	1948	1948	1948	1948	0
424	20240715	135700	144399865	1948	1948	1948	1948	19
425	20240715	135600	144362853	1949	1949	1949	1949	3
426	20240715	135500	144357006	1949	1949	1949	1949	0
427	20240715	135400	144357006	1949	1949	1949	1949	0
428	20240715	135300	144357006	1949	1949	1949	1949	0
429	20240715	135200	144357006	1949	1949	1949	1949	0
430	20240715	135100	144357006	1949	1949	1949	1949	0
431	20240715	135000	144357006	1949	1947	1949	1947	423
432	20240715	134900	143533423	1946	1946	1946	1946	0
433	20240715	134800	143533423	1946	1946	1946	1946	0
434	20240715	134700	143533423	1946	1949	1949	1946	5081
435	20240715	134600	133639060	1949	1949	1949	1949	40
436	20240715	134500	133561100	1949	1949	1949	1949	0
437	20240715	134400	133561100	1949	1949	1949	1949	301
438	20240715	134300	132974451	1952	1950	1952	1950	2
439	20240715	134200	132970549	1951	1951	1951	1951	37
440	20240715	134100	132898362	1951	1951	1951	1951	110
441	20240715	134000	132683752	1952	1952	1952	1952	0
442	20240715	133900	132683752	1952	1952	1952	1952	0
443	20240715	133800	132683752	1952	1952	1952	1952	0
444	20240715	133700	132683752	1952	1952	1952	1952	0
445	20240715	133600	132683752	1952	1952	1952	1952	0
446	20240715	133500	132683752	1952	1952	1952	1952	1
447	20240715	133400	132681800	1951	1951	1951	1951	2004
448	20240715	133300	128771996	1952	1952	1952	1952	0
449	20240715	133200	128771996	1952	1952	1952	1952	0
450	20240715	133100	128771996	1952	1952	1952	1952	0
451	20240715	133000	128771996	1952	1952	1952	1952	0
452	20240715	132900	128771996	1952	1952	1952	1952	0
453	20240715	132800	128771996	1952	1952	1952	1952	0
454	20240715	132700	128771996	1952	1952	1952	1952	0
455	20240715	132600	128771996	1952	1952	1952	1952	0
456	20240715	132500	128771996	1952	1952	1952	1952	0
457	20240715	132400	128771996	1952	1952	1952	1952	0
458	20240715	132300	128771996	1952	1952	1952	1952	0
459	20240715	132200	128771996	1952	1952	1952	1952	0
460	20240715	132100	128771996	1952	1952	1952	1952	0
461	20240715	132000	128771996	1952	1952	1952	1952	0
462	20240715	131900	128771996	1952	1952	1952	1952	0
463	20240715	131800	128771996	1952	1952	1952	1952	0
464	20240715	131700	128771996	1952	1952	1952	1952	0
465	20240715	131600	128771996	1952	1952	1952	1952	0
466	20240715	131500	128771996	1952	1952	1952	1952	0
467	20240715	131400	128771996	1952	1952	1952	1952	0
468	20240715	131300	128771996	1952	1952	1952	1952	0
469	20240715	131200	128771996	1952	1952	1952	1952	1
470	20240715	131100	128770044	1948	1951	1952	1948	509
471	20240715	131000	127778493	1948	1948	1948	1948	0
472	20240715	130900	127778493	1948	1948	1948	1948	0
473	20240715	130800	127778493	1948	1948	1948	1948	0
474	20240715	130700	127778493	1948	1948	1948	1948	0
475	20240715	130600	127778493	1948	1948	1948	1948	406
476	20240715	130500	126987605	1948	1948	1948	1948	399
477	20240715	130400	126210353	1952	1952	1952	1952	0
478	20240715	130300	126210353	1952	1952	1952	1952	1000
479	20240715	130200	124258353	1952	1952	1952	1952	1
480	20240715	130100	124256401	1948	1948	1948	1948	0
481	20240715	130000	124256401	1948	1951	1951	1948	250
482	20240715	125900	123769395	1953	1953	1953	1953	0
483	20240715	125800	123769395	1953	1953	1953	1953	1
484	20240715	125700	123767442	1953	1953	1953	1953	0
485	20240715	125600	123767442	1953	1953	1953	1953	0
486	20240715	125500	123767442	1953	1953	1953	1953	0
487	20240715	125400	123767442	1953	1953	1953	1953	0
488	20240715	125300	123767442	1953	1953	1953	1953	0
489	20240715	125200	123767442	1953	1953	1953	1953	0
490	20240715	125100	123767442	1953	1953	1953	1953	0
491	20240715	125000	123767442	1953	1953	1953	1953	0
492	20240715	124900	123767442	1953	1953	1953	1953	0
493	20240715	124800	123767442	1953	1953	1953	1953	0
494	20240715	124700	123767442	1953	1953	1953	1953	0
495	20240715	124600	123767442	1953	1953	1953	1953	0
496	20240715	124500	123767442	1953	1953	1953	1953	10
497	20240715	124400	123747912	1953	1953	1953	1953	0
498	20240715	124300	123747912	1953	1953	1953	1953	0
499	20240715	124200	123747912	1953	1953	1953	1953	0
500	20240715	124100	123747912	1953	1953	1953	1953	0
501	20240715	124000	123747912	1953	1953	1953	1953	0
502	20240715	123900	123747912	1953	1950	1953	1949	2532
503	20240715	123800	118812036	1953	1953	1953	1953	0
504	20240715	123700	118812036	1953	1953	1953	1953	0
505	20240715	123600	118812036	1953	1953	1953	1953	0
506	20240715	123500	118812036	1953	1953	1953	1953	0
507	20240715	123400	118812036	1953	1953	1953	1953	0
508	20240715	123300	118812036	1953	1953	1953	1950	1107
509	20240715	123200	116653083	1953	1953	1953	1953	0
510	20240715	123100	116653083	1953	1953	1953	1953	0
511	20240715	123000	116653083	1953	1953	1953	1953	0
512	20240715	122900	116653083	1953	1953	1953	1953	0
513	20240715	122800	116653083	1953	1953	1953	1953	0
514	20240715	122700	116653083	1953	1953	1953	1953	0
515	20240715	122600	116653083	1953	1953	1953	1953	0
516	20240715	122500	116653083	1953	1953	1953	1953	0
517	20240715	122400	116653083	1953	1953	1953	1953	0
518	20240715	122300	116653083	1953	1953	1953	1953	0
519	20240715	122200	116653083	1953	1953	1953	1953	0
520	20240715	122100	116653083	1953	1953	1953	1953	0
521	20240715	122000	116653083	1953	1953	1953	1953	1
522	20240715	121900	116651130	1950	1950	1950	1950	0
523	20240715	121800	116651130	1950	1952	1952	1950	1878
524	20240715	121700	112988776	1953	1953	1953	1953	0
525	20240715	121600	112988776	1953	1953	1953	1953	0
526	20240715	121500	112988776	1953	1953	1953	1953	0
527	20240715	121400	112988776	1953	1953	1953	1953	0
528	20240715	121300	112988776	1953	1953	1953	1953	0
529	20240715	121200	112988776	1953	1953	1953	1953	11
530	20240715	121100	112967293	1951	1951	1951	1951	0
531	20240715	121000	112967293	1951	1951	1951	1951	1112
532	20240715	120900	110797781	1953	1953	1953	1953	50
533	20240715	120800	110700131	1953	1953	1953	1953	0
534	20240715	120700	110700131	1953	1953	1953	1953	0
535	20240715	120600	110700131	1953	1953	1953	1953	1
536	20240715	120500	110698178	1951	1951	1951	1951	1
537	20240715	120400	110696227	1951	1951	1951	1951	0
538	20240715	120300	110696227	1951	1951	1951	1951	100
539	20240715	120200	110501127	1951	1951	1951	1951	0
540	20240715	120100	110501127	1951	1951	1951	1951	0
541	20240715	120000	110501127	1951	1951	1951	1951	76
542	20240715	115900	110352851	1951	1952	1952	1951	47
543	20240715	115800	110261137	1953	1953	1953	1953	0
544	20240715	115700	110261137	1953	1953	1953	1953	1
545	20240715	115600	110259184	1952	1952	1952	1952	0
546	20240715	115500	110259184	1952	1952	1952	1952	0
547	20240715	115400	110259184	1952	1952	1952	1952	0
548	20240715	115300	110259184	1952	1952	1952	1952	0
549	20240715	115200	110259184	1952	1952	1952	1952	0
550	20240715	115100	110259184	1952	1952	1952	1952	0
551	20240715	115000	110259184	1952	1952	1952	1952	0
552	20240715	114900	110259184	1952	1952	1952	1952	0
553	20240715	114800	110259184	1952	1952	1952	1952	0
554	20240715	114700	110259184	1952	1952	1952	1952	0
555	20240715	114600	110259184	1952	1952	1952	1952	0
556	20240715	114500	110259184	1952	1952	1952	1952	0
557	20240715	114400	110259184	1952	1953	1953	1952	26
558	20240715	114300	110208426	1953	1953	1953	1953	0
559	20240715	114200	110208426	1953	1953	1953	1953	0
560	20240715	114100	110208426	1953	1953	1953	1953	0
561	20240715	114000	110208426	1953	1951	1953	1951	623
562	20240715	113900	108992951	1951	1951	1951	1951	0
563	20240715	113800	108992951	1951	1952	1952	1951	2200
564	20240715	113700	104700604	1952	1952	1952	1952	0
565	20240715	113600	104700604	1952	1952	1952	1952	0
566	20240715	113500	104700604	1952	1952	1952	1952	0
567	20240715	113400	104700604	1952	1952	1952	1952	0
568	20240715	113300	104700604	1952	1952	1952	1952	0
569	20240715	113200	104700604	1952	1952	1952	1952	1023
570	20240715	113100	102703708	1952	1952	1952	1952	0
571	20240715	113000	102703708	1952	1952	1952	1952	0
572	20240715	112900	102703708	1952	1952	1952	1952	0
573	20240715	112800	102703708	1952	1952	1952	1952	0
574	20240715	112700	102703708	1952	1952	1952	1952	0
575	20240715	112600	102703708	1952	1952	1952	1952	0
576	20240715	112500	102703708	1952	1952	1952	1952	0
577	20240715	112400	102703708	1952	1952	1952	1952	100
578	20240715	112300	102508508	1953	1953	1953	1953	0
579	20240715	112200	102508508	1953	1953	1953	1953	0
580	20240715	112100	102508508	1953	1953	1953	1953	50
581	20240715	112000	102410858	1953	1953	1953	1953	0
582	20240715	111900	102410858	1953	1953	1953	1953	1
583	20240715	111800	102408905	1951	1951	1951	1951	140
584	20240715	111700	102135765	1950	1950	1950	1950	0
585	20240715	111600	102135765	1950	1950	1950	1950	0
586	20240715	111500	102135765	1950	1950	1950	1950	0
587	20240715	111400	102135765	1950	1950	1950	1950	0
588	20240715	111300	102135765	1950	1950	1950	1950	1000
589	20240715	111200	100185765	1951	1951	1951	1951	527
590	20240715	111100	99157588	1953	1953	1953	1953	1
591	20240715	111000	99155635	1953	1953	1953	1953	0
592	20240715	110900	99155635	1953	1953	1953	1953	0
593	20240715	110800	99155635	1953	1953	1953	1953	1
594	20240715	110700	99153682	1950	1950	1950	1950	0
595	20240715	110600	99153682	1950	1950	1950	1950	0
596	20240715	110500	99153682	1950	1950	1950	1950	0
597	20240715	110400	99153682	1950	1950	1950	1950	0
598	20240715	110300	99153682	1950	1950	1950	1950	0
599	20240715	110200	99153682	1950	1950	1950	1950	0
600	20240715	110100	99153682	1950	1952	1952	1950	6000
601	20240715	110000	87451668	1953	1953	1953	1953	0
602	20240715	105900	87451668	1953	1953	1953	1953	1
603	20240715	105800	87449715	1952	1952	1952	1952	0
604	20240715	105700	87449715	1952	1952	1952	1952	0
605	20240715	105600	87449715	1952	1952	1952	1952	208
606	20240715	105500	87043699	1952	1952	1952	1952	100
607	20240715	105400	86848499	1953	1953	1953	1953	0
608	20240715	105300	86848499	1953	1953	1953	1953	0
609	20240715	105200	86848499	1953	1953	1953	1953	0
610	20240715	105100	86848499	1953	1953	1953	1953	110
611	20240715	105000	86633669	1953	1953	1953	1953	0
612	20240715	104900	86633669	1953	1954	1954	1953	20
613	20240715	104800	86594608	1962	1962	1962	1962	0
614	20240715	104700	86594608	1962	1962	1962	1962	0
615	20240715	104600	86594608	1962	1962	1962	1962	0
616	20240715	104500	86594608	1962	1962	1962	1962	0
617	20240715	104400	86594608	1962	1962	1962	1962	0
618	20240715	104300	86594608	1962	1962	1962	1962	0
619	20240715	104200	86594608	1962	1962	1962	1962	0
620	20240715	104100	86594608	1962	1962	1962	1962	825
621	20240715	104000	84975958	1962	1962	1962	1962	0
622	20240715	103900	84975958	1962	1962	1962	1962	0
623	20240715	103800	84975958	1962	1962	1962	1962	0
624	20240715	103700	84975958	1962	1961	1962	1961	300
625	20240715	103600	84387388	1962	1962	1962	1962	0
626	20240715	103500	84387388	1962	1962	1962	1962	0
627	20240715	103400	84387388	1962	1962	1962	1962	0
628	20240715	103300	84387388	1962	1962	1962	1962	2
629	20240715	103200	84383464	1962	1962	1962	1962	63
630	20240715	103100	84259858	1962	1962	1962	1962	0
631	20240715	103000	84259858	1962	1962	1962	1962	0
632	20240715	102900	84259858	1962	1962	1962	1962	5
633	20240715	102800	84250048	1952	1952	1952	1952	113
634	20240715	102700	84029472	1950	1952	1952	1950	120
635	20240715	102600	83795422	1952	1952	1952	1952	0
636	20240715	102500	83795422	1952	1952	1952	1952	0
637	20240715	102400	83795422	1952	1952	1952	1952	19
638	20240715	102300	83758334	1952	1952	1952	1952	0
639	20240715	102200	83758334	1952	1952	1952	1952	7
640	20240715	102100	83744670	1952	1952	1952	1952	0
641	20240715	102000	83744670	1952	1952	1952	1952	1
642	20240715	101900	83742718	1962	1962	1962	1962	0
643	20240715	101800	83742718	1962	1961	1962	1961	70
644	20240715	101700	83605435	1963	1963	1963	1963	0
645	20240715	101600	83605435	1963	1955	1963	1955	44
646	20240715	101500	83519223	1952	1952	1952	1952	27
647	20240715	101400	83466519	1952	1954	1954	1952	23
648	20240715	101300	83421610	1954	1955	1955	1954	160
649	20240715	101200	83108920	1955	1955	1963	1955	693
650	20240715	101100	81754051	1959	1959	1959	1959	1
651	20240715	101000	81752092	1961	1961	1961	1961	12
652	20240715	100900	81728560	1963	1963	1963	1963	0
653	20240715	100800	81728560	1963	1963	1963	1963	0
654	20240715	100700	81728560	1963	1964	1964	1963	2
655	20240715	100600	81724633	1964	1964	1964	1964	0
656	20240715	100500	81724633	1964	1964	1964	1964	1
657	20240715	100400	81722669	1965	1965	1965	1965	1
658	20240715	100300	81720704	1946	1950	1950	1946	50
659	20240715	100200	81623400	1960	1956	1960	1940	4044
660	20240715	100100	73713168	1957	1965	1965	1957	6326
661	20240715	100000	61316783	1962	1962	1962	1962	0
662	20240715	095900	61316783	1962	1962	1962	1962	0
663	20240715	095800	61316783	1962	1963	1966	1962	606
664	20240715	095700	60127588	1964	1964	1964	1964	14
665	20240715	095600	60100092	1965	1965	1965	1965	0
666	20240715	095500	60100092	1965	1965	1965	1965	0
667	20240715	095400	60100092	1965	1965	1965	1965	198
668	20240715	095300	59711022	1965	1965	1965	1965	0
669	20240715	095200	59711022	1965	1965	1965	1965	0
670	20240715	095100	59711022	1965	1965	1965	1965	580
671	20240715	095000	58571322	1966	1966	1966	1966	20
672	20240715	094900	58532002	1966	1967	1967	1966	408
673	20240715	094800	57729768	1967	1967	1967	1967	0
674	20240715	094700	57729768	1967	1970	1970	1967	78
675	20240715	094600	57576339	1967	1967	1967	1967	0
676	20240715	094500	57576339	1967	1967	1967	1967	364
677	20240715	094400	56860351	1968	1968	1968	1968	0
678	20240715	094300	56860351	1968	1968	1968	1968	0
679	20240715	094200	56860351	1968	1968	1968	1968	0
680	20240715	094100	56860351	1968	1968	1968	1968	353
681	20240715	094000	56165647	1970	1970	1970	1970	0
682	20240715	093900	56165647	1970	1970	1970	1970	0
683	20240715	093800	56165647	1970	1970	1970	1970	0
684	20240715	093700	56165647	1970	1968	1970	1968	124
685	20240715	093600	55921613	1968	1968	1968	1968	465
686	20240715	093500	55006493	1970	1970	1970	1970	0
687	20240715	093400	55006493	1970	1970	1970	1970	0
688	20240715	093300	55006493	1970	1970	1970	1970	0
689	20240715	093200	55006493	1970	1970	1970	1970	0
690	20240715	093100	55006493	1970	1970	1970	1970	0
691	20240715	093000	55006493	1970	1969	1970	1969	74
692	20240715	092900	54860765	1969	1969	1969	1969	0
693	20240715	092800	54860765	1969	1969	1969	1969	0
694	20240715	092700	54860765	1969	1969	1969	1969	100
695	20240715	092600	54663865	1969	1969	1969	1969	0
696	20240715	092500	54663865	1969	1969	1969	1969	1
697	20240715	092400	54661896	1969	1969	1969	1969	0
698	20240715	092300	54661896	1969	1969	1969	1969	157
699	20240715	092200	54352763	1970	1970	1970	1970	0
700	20240715	092100	54352763	1970	1970	1970	1970	1813
701	20240715	092000	50781153	1978	1978	1978	1978	0
702	20240715	091900	50781153	1978	1978	1978	1978	0
703	20240715	091800	50781153	1978	1978	1978	1978	9
704	20240715	091700	50763351	1978	1978	1978	1978	0
705	20240715	091600	50763351	1978	1978	1978	1978	101
706	20240715	091500	50563573	1970	1970	1970	1970	1160
707	20240715	091400	48278373	1970	1976	1976	1970	202
708	20240715	091300	47880114	1976	1976	1976	1976	50
709	20240715	091200	47781314	1978	1978	1978	1978	0
710	20240715	091100	47781314	1978	1978	1978	1978	0
711	20240715	091000	47781314	1978	1978	1978	1978	50
712	20240715	090900	47682414	1979	1979	1979	1979	0
713	20240715	090800	47682414	1979	1979	1979	1979	0
714	20240715	090700	47682414	1979	1979	1979	1979	10
715	20240715	090600	47662624	1980	1980	1980	1980	1
716	20240715	090500	47660644	1970	1979	1979	1970	7800
717	20240715	090400	32286014	1971	1971	1971	1971	0
718	20240715	090300	32286014	1971	1972	1972	1971	10681
719	20240715	090200	11231763	1971	1973	1973	1971	4485
720	20240715	090100	2385728	1971	1973	1973	1971	123
721	20240715	090000	2143292	1974	1980	1980	1974	1084