KissMeData/288980/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	211300	919206134	1942	1942	1942	1942	15051
3	20240702	211200	919206134	1942	1942	1942	1942	0
4	20240702	211100	919206134	1942	1942	1942	1942	0
5	20240702	211000	919206134	1942	1942	1942	1942	0
6	20240702	210900	919206134	1942	1942	1942	1942	0
7	20240702	210800	919206134	1942	1942	1942	1942	0
8	20240702	210700	919206134	1942	1942	1942	1942	0
9	20240702	210600	919206134	1942	1942	1942	1942	0
10	20240702	210500	919206134	1942	1942	1942	1942	0
11	20240702	210400	919206134	1942	1942	1942	1942	0
12	20240702	210300	919206134	1942	1942	1942	1942	0
13	20240702	210200	919206134	1942	1942	1942	1942	0
14	20240702	210100	919206134	1942	1942	1942	1942	0
15	20240702	210000	919206134	1942	1942	1942	1942	0
16	20240702	205900	919206134	1942	1942	1942	1942	0
17	20240702	205800	919206134	1942	1942	1942	1942	0
18	20240702	205700	919206134	1942	1942	1942	1942	0
19	20240702	205600	919206134	1942	1942	1942	1942	0
20	20240702	205500	919206134	1942	1942	1942	1942	0
21	20240702	205400	919206134	1942	1942	1942	1942	0
22	20240702	205300	919206134	1942	1942	1942	1942	0
23	20240702	205200	919206134	1942	1942	1942	1942	0
24	20240702	205100	919206134	1942	1942	1942	1942	0
25	20240702	205000	919206134	1942	1942	1942	1942	0
26	20240702	204900	919206134	1942	1942	1942	1942	0
27	20240702	204800	919206134	1942	1942	1942	1942	0
28	20240702	204700	919206134	1942	1942	1942	1942	0
29	20240702	204600	919206134	1942	1942	1942	1942	0
30	20240702	204500	919206134	1942	1942	1942	1942	0
31	20240702	204400	919206134	1942	1942	1942	1942	0
32	20240702	204300	919206134	1942	1942	1942	1942	15051
33	20240702	204200	919206134	1942	1942	1942	1942	0
34	20240702	204100	919206134	1942	1942	1942	1942	0
35	20240702	204000	919206134	1942	1942	1942	1942	0
36	20240702	203900	919206134	1942	1942	1942	1942	0
37	20240702	203800	919206134	1942	1942	1942	1942	0
38	20240702	203700	919206134	1942	1942	1942	1942	0
39	20240702	203600	919206134	1942	1942	1942	1942	0
40	20240702	203500	919206134	1942	1942	1942	1942	0
41	20240702	203400	919206134	1942	1942	1942	1942	0
42	20240702	203300	919206134	1942	1942	1942	1942	0
43	20240702	203200	919206134	1942	1942	1942	1942	0
44	20240702	203100	919206134	1942	1942	1942	1942	0
45	20240702	203000	919206134	1942	1942	1942	1942	0
46	20240702	202900	919206134	1942	1942	1942	1942	0
47	20240702	202800	919206134	1942	1942	1942	1942	0
48	20240702	202700	919206134	1942	1942	1942	1942	0
49	20240702	202600	919206134	1942	1942	1942	1942	0
50	20240702	202500	919206134	1942	1942	1942	1942	0
51	20240702	202400	919206134	1942	1942	1942	1942	0
52	20240702	202300	919206134	1942	1942	1942	1942	0
53	20240702	202200	919206134	1942	1942	1942	1942	0
54	20240702	202100	919206134	1942	1942	1942	1942	0
55	20240702	202000	919206134	1942	1942	1942	1942	0
56	20240702	201900	919206134	1942	1942	1942	1942	0
57	20240702	201800	919206134	1942	1942	1942	1942	0
58	20240702	201700	919206134	1942	1942	1942	1942	0
59	20240702	201600	919206134	1942	1942	1942	1942	0
60	20240702	201500	919206134	1942	1942	1942	1942	0
61	20240702	201400	919206134	1942	1942	1942	1942	0
62	20240702	201300	919206134	1942	1942	1942	1942	15051
63	20240702	201200	919206134	1942	1942	1942	1942	0
64	20240702	201100	919206134	1942	1942	1942	1942	0
65	20240702	201000	919206134	1942	1942	1942	1942	0
66	20240702	200900	919206134	1942	1942	1942	1942	0
67	20240702	200800	919206134	1942	1942	1942	1942	0
68	20240702	200700	919206134	1942	1942	1942	1942	0
69	20240702	200600	919206134	1942	1942	1942	1942	0
70	20240702	200500	919206134	1942	1942	1942	1942	0
71	20240702	200400	919206134	1942	1942	1942	1942	0
72	20240702	200300	919206134	1942	1942	1942	1942	0
73	20240702	200200	919206134	1942	1942	1942	1942	0
74	20240702	200100	919206134	1942	1942	1942	1942	0
75	20240702	200000	919206134	1942	1942	1942	1942	0
76	20240702	195900	919206134	1942	1942	1942	1942	0
77	20240702	195800	919206134	1942	1942	1942	1942	0
78	20240702	195700	919206134	1942	1942	1942	1942	0
79	20240702	195600	919206134	1942	1942	1942	1942	0
80	20240702	195500	919206134	1942	1942	1942	1942	0
81	20240702	195400	919206134	1942	1942	1942	1942	0
82	20240702	195300	919206134	1942	1942	1942	1942	0
83	20240702	195200	919206134	1942	1942	1942	1942	0
84	20240702	195100	919206134	1942	1942	1942	1942	0
85	20240702	195000	919206134	1942	1942	1942	1942	0
86	20240702	194900	919206134	1942	1942	1942	1942	0
87	20240702	194800	919206134	1942	1942	1942	1942	0
88	20240702	194700	919206134	1942	1942	1942	1942	0
89	20240702	194600	919206134	1942	1942	1942	1942	0
90	20240702	194500	919206134	1942	1942	1942	1942	0
91	20240702	194400	919206134	1942	1942	1942	1942	0
92	20240702	194300	919206134	1942	1942	1942	1942	15051
93	20240702	194200	919206134	1942	1942	1942	1942	0
94	20240702	194100	919206134	1942	1942	1942	1942	0
95	20240702	194000	919206134	1942	1942	1942	1942	0
96	20240702	193900	919206134	1942	1942	1942	1942	0
97	20240702	193800	919206134	1942	1942	1942	1942	0
98	20240702	193700	919206134	1942	1942	1942	1942	0
99	20240702	193600	919206134	1942	1942	1942	1942	0
100	20240702	193500	919206134	1942	1942	1942	1942	0
101	20240702	193400	919206134	1942	1942	1942	1942	0
102	20240702	193300	919206134	1942	1942	1942	1942	0
103	20240702	193200	919206134	1942	1942	1942	1942	0
104	20240702	193100	919206134	1942	1942	1942	1942	0
105	20240702	193000	919206134	1942	1942	1942	1942	0
106	20240702	192900	919206134	1942	1942	1942	1942	0
107	20240702	192800	919206134	1942	1942	1942	1942	0
108	20240702	192700	919206134	1942	1942	1942	1942	0
109	20240702	192600	919206134	1942	1942	1942	1942	0
110	20240702	192500	919206134	1942	1942	1942	1942	0
111	20240702	192400	919206134	1942	1942	1942	1942	0
112	20240702	192300	919206134	1942	1942	1942	1942	0
113	20240702	192200	919206134	1942	1942	1942	1942	0
114	20240702	192100	919206134	1942	1942	1942	1942	0
115	20240702	192000	919206134	1942	1942	1942	1942	0
116	20240702	191900	919206134	1942	1942	1942	1942	0
117	20240702	191800	919206134	1942	1942	1942	1942	0
118	20240702	191700	919206134	1942	1942	1942	1942	0
119	20240702	191600	919206134	1942	1942	1942	1942	0
120	20240702	191500	919206134	1942	1942	1942	1942	0
121	20240702	191400	919206134	1942	1942	1942	1942	0
122	20240702	191300	919206134	1942	1942	1942	1942	15051
123	20240702	191200	919206134	1942	1942	1942	1942	0
124	20240702	191100	919206134	1942	1942	1942	1942	0
125	20240702	191000	919206134	1942	1942	1942	1942	0
126	20240702	190900	919206134	1942	1942	1942	1942	0
127	20240702	190800	919206134	1942	1942	1942	1942	0
128	20240702	190700	919206134	1942	1942	1942	1942	0
129	20240702	190600	919206134	1942	1942	1942	1942	0
130	20240702	190500	919206134	1942	1942	1942	1942	0
131	20240702	190400	919206134	1942	1942	1942	1942	0
132	20240702	190300	919206134	1942	1942	1942	1942	0
133	20240702	190200	919206134	1942	1942	1942	1942	0
134	20240702	190100	919206134	1942	1942	1942	1942	0
135	20240702	190000	919206134	1942	1942	1942	1942	0
136	20240702	185900	919206134	1942	1942	1942	1942	0
137	20240702	185800	919206134	1942	1942	1942	1942	0
138	20240702	185700	919206134	1942	1942	1942	1942	0
139	20240702	185600	919206134	1942	1942	1942	1942	0
140	20240702	185500	919206134	1942	1942	1942	1942	0
141	20240702	185400	919206134	1942	1942	1942	1942	0
142	20240702	185300	919206134	1942	1942	1942	1942	0
143	20240702	185200	919206134	1942	1942	1942	1942	0
144	20240702	185100	919206134	1942	1942	1942	1942	0
145	20240702	185000	919206134	1942	1942	1942	1942	0
146	20240702	184900	919206134	1942	1942	1942	1942	0
147	20240702	184800	919206134	1942	1942	1942	1942	0
148	20240702	184700	919206134	1942	1942	1942	1942	0
149	20240702	184600	919206134	1942	1942	1942	1942	0
150	20240702	184500	919206134	1942	1942	1942	1942	0
151	20240702	184400	919206134	1942	1942	1942	1942	0
152	20240702	184300	919206134	1942	1942	1942	1942	15051
153	20240702	184200	919206134	1942	1942	1942	1942	0
154	20240702	184100	919206134	1942	1942	1942	1942	0
155	20240702	184000	919206134	1942	1942	1942	1942	0
156	20240702	183900	919206134	1942	1942	1942	1942	0
157	20240702	183800	919206134	1942	1942	1942	1942	0
158	20240702	183700	919206134	1942	1942	1942	1942	0
159	20240702	183600	919206134	1942	1942	1942	1942	0
160	20240702	183500	919206134	1942	1942	1942	1942	0
161	20240702	183400	919206134	1942	1942	1942	1942	0
162	20240702	183300	919206134	1942	1942	1942	1942	0
163	20240702	183200	919206134	1942	1942	1942	1942	0
164	20240702	183100	919206134	1942	1942	1942	1942	0
165	20240702	183000	919206134	1942	1942	1942	1942	0
166	20240702	182900	919206134	1942	1942	1942	1942	0
167	20240702	182800	919206134	1942	1942	1942	1942	0
168	20240702	182700	919206134	1942	1942	1942	1942	0
169	20240702	182600	919206134	1942	1942	1942	1942	0
170	20240702	182500	919206134	1942	1942	1942	1942	0
171	20240702	182400	919206134	1942	1942	1942	1942	0
172	20240702	182300	919206134	1942	1942	1942	1942	0
173	20240702	182200	919206134	1942	1942	1942	1942	0
174	20240702	182100	919206134	1942	1942	1942	1942	0
175	20240702	182000	919206134	1942	1942	1942	1942	0
176	20240702	181900	919206134	1942	1942	1942	1942	0
177	20240702	181800	919206134	1942	1942	1942	1942	0
178	20240702	181700	919206134	1942	1942	1942	1942	0
179	20240702	181600	919206134	1942	1942	1942	1942	0
180	20240702	181500	919206134	1942	1942	1942	1942	0
181	20240702	181400	919206134	1942	1942	1942	1942	0
182	20240702	181300	919206134	1942	1942	1942	1942	15051
183	20240702	181200	919206134	1942	1942	1942	1942	0
184	20240702	181100	919206134	1942	1942	1942	1942	0
185	20240702	181000	919206134	1942	1942	1942	1942	0
186	20240702	180900	919206134	1942	1942	1942	1942	0
187	20240702	180800	919206134	1942	1942	1942	1942	0
188	20240702	180700	919206134	1942	1942	1942	1942	0
189	20240702	180600	919206134	1942	1942	1942	1942	0
190	20240702	180500	919206134	1942	1942	1942	1942	0
191	20240702	180400	919206134	1942	1942	1942	1942	0
192	20240702	180300	919206134	1942	1942	1942	1942	0
193	20240702	180200	919206134	1942	1942	1942	1942	0
194	20240702	180100	919206134	1942	1942	1942	1942	0
195	20240702	180000	919206134	1942	1942	1942	1942	0
196	20240702	175900	919206134	1942	1942	1942	1942	0
197	20240702	175800	919206134	1942	1942	1942	1942	0
198	20240702	175700	919206134	1942	1942	1942	1942	0
199	20240702	175600	919206134	1942	1942	1942	1942	0
200	20240702	175500	919206134	1942	1942	1942	1942	0
201	20240702	175400	919206134	1942	1942	1942	1942	0
202	20240702	175300	919206134	1942	1942	1942	1942	0
203	20240702	175200	919206134	1942	1942	1942	1942	0
204	20240702	175100	919206134	1942	1942	1942	1942	0
205	20240702	175000	919206134	1942	1942	1942	1942	0
206	20240702	174900	919206134	1942	1942	1942	1942	0
207	20240702	174800	919206134	1942	1942	1942	1942	0
208	20240702	174700	919206134	1942	1942	1942	1942	0
209	20240702	174600	919206134	1942	1942	1942	1942	0
210	20240702	174500	919206134	1942	1942	1942	1942	0
211	20240702	174400	919206134	1942	1942	1942	1942	0
212	20240702	174300	919206134	1942	1942	1942	1942	15051
213	20240702	174200	919206134	1942	1942	1942	1942	0
214	20240702	174100	919206134	1942	1942	1942	1942	0
215	20240702	174000	919206134	1942	1942	1942	1942	0
216	20240702	173900	919206134	1942	1942	1942	1942	0
217	20240702	173800	919206134	1942	1942	1942	1942	0
218	20240702	173700	919206134	1942	1942	1942	1942	0
219	20240702	173600	919206134	1942	1942	1942	1942	0
220	20240702	173500	919206134	1942	1942	1942	1942	0
221	20240702	173400	919206134	1942	1942	1942	1942	0
222	20240702	173300	919206134	1942	1942	1942	1942	0
223	20240702	173200	919206134	1942	1942	1942	1942	0
224	20240702	173100	919206134	1942	1942	1942	1942	0
225	20240702	173000	919206134	1942	1942	1942	1942	0
226	20240702	172900	919206134	1942	1942	1942	1942	0
227	20240702	172800	919206134	1942	1942	1942	1942	0
228	20240702	172700	919206134	1942	1942	1942	1942	0
229	20240702	172600	919206134	1942	1942	1942	1942	0
230	20240702	172500	919206134	1942	1942	1942	1942	0
231	20240702	172400	919206134	1942	1942	1942	1942	0
232	20240702	172300	919206134	1942	1942	1942	1942	0
233	20240702	172200	919206134	1942	1942	1942	1942	0
234	20240702	172100	919206134	1942	1942	1942	1942	0
235	20240702	172000	919206134	1942	1942	1942	1942	0
236	20240702	171900	919206134	1942	1942	1942	1942	0
237	20240702	171800	919206134	1942	1942	1942	1942	0
238	20240702	171700	919206134	1942	1942	1942	1942	0
239	20240702	171600	919206134	1942	1942	1942	1942	0
240	20240702	171500	919206134	1942	1942	1942	1942	0
241	20240702	171400	919206134	1942	1942	1942	1942	0
242	20240702	171300	919206134	1942	1942	1942	1942	15051
243	20240702	171200	919206134	1942	1942	1942	1942	0
244	20240702	171100	919206134	1942	1942	1942	1942	0
245	20240702	171000	919206134	1942	1942	1942	1942	0
246	20240702	170900	919206134	1942	1942	1942	1942	0
247	20240702	170800	919206134	1942	1942	1942	1942	0
248	20240702	170700	919206134	1942	1942	1942	1942	0
249	20240702	170600	919206134	1942	1942	1942	1942	0
250	20240702	170500	919206134	1942	1942	1942	1942	0
251	20240702	170400	919206134	1942	1942	1942	1942	0
252	20240702	170300	919206134	1942	1942	1942	1942	0
253	20240702	170200	919206134	1942	1942	1942	1942	0
254	20240702	170100	919206134	1942	1942	1942	1942	0
255	20240702	170000	919206134	1942	1942	1942	1942	0
256	20240702	165900	919206134	1942	1942	1942	1942	0
257	20240702	165800	919206134	1942	1942	1942	1942	0
258	20240702	165700	919206134	1942	1942	1942	1942	0
259	20240702	165600	919206134	1942	1942	1942	1942	0
260	20240702	165500	919206134	1942	1942	1942	1942	0
261	20240702	165400	919206134	1942	1942	1942	1942	0
262	20240702	165300	919206134	1942	1942	1942	1942	0
263	20240702	165200	919206134	1942	1942	1942	1942	0
264	20240702	165100	919206134	1942	1942	1942	1942	0
265	20240702	165000	919206134	1942	1942	1942	1942	0
266	20240702	164900	919206134	1942	1942	1942	1942	0
267	20240702	164800	919206134	1942	1942	1942	1942	0
268	20240702	164700	919206134	1942	1942	1942	1942	0
269	20240702	164600	919206134	1942	1942	1942	1942	0
270	20240702	164500	919206134	1942	1942	1942	1942	0
271	20240702	164400	919206134	1942	1942	1942	1942	0
272	20240702	164300	919206134	1942	1942	1942	1942	15051
273	20240702	164200	919206134	1942	1942	1942	1942	0
274	20240702	164100	919206134	1942	1942	1942	1942	0
275	20240702	164000	919206134	1942	1942	1942	1942	0
276	20240702	163900	919206134	1942	1942	1942	1942	0
277	20240702	163800	919206134	1942	1942	1942	1942	0
278	20240702	163700	919206134	1942	1942	1942	1942	0
279	20240702	163600	919206134	1942	1942	1942	1942	0
280	20240702	163500	919206134	1942	1942	1942	1942	0
281	20240702	163400	919206134	1942	1942	1942	1942	0
282	20240702	163300	919206134	1942	1942	1942	1942	0
283	20240702	163200	919206134	1942	1942	1942	1942	0
284	20240702	163100	919206134	1942	1942	1942	1942	0
285	20240702	163000	919206134	1942	1942	1942	1942	0
286	20240702	162900	919206134	1942	1942	1942	1942	0
287	20240702	162800	919206134	1942	1942	1942	1942	0
288	20240702	162700	919206134	1942	1942	1942	1942	0
289	20240702	162600	919206134	1942	1942	1942	1942	0
290	20240702	162500	919206134	1942	1942	1942	1942	0
291	20240702	162400	919206134	1942	1942	1942	1942	0
292	20240702	162300	919206134	1942	1942	1942	1942	0
293	20240702	162200	919206134	1942	1942	1942	1942	0
294	20240702	162100	919206134	1942	1942	1942	1942	0
295	20240702	162000	919206134	1942	1942	1942	1942	0
296	20240702	161900	919206134	1942	1942	1942	1942	0
297	20240702	161800	919206134	1942	1942	1942	1942	0
298	20240702	161700	919206134	1942	1942	1942	1942	0
299	20240702	161600	919206134	1942	1942	1942	1942	0
300	20240702	161500	919206134	1942	1942	1942	1942	0
301	20240702	161400	919206134	1942	1942	1942	1942	0
302	20240702	161300	919206134	1942	1942	1942	1942	15051
303	20240702	161200	919206134	1942	1942	1942	1942	0
304	20240702	161100	919206134	1942	1942	1942	1942	0
305	20240702	161000	919206134	1942	1942	1942	1942	0
306	20240702	160900	919206134	1942	1942	1942	1942	0
307	20240702	160800	919206134	1942	1942	1942	1942	0
308	20240702	160700	919206134	1942	1942	1942	1942	0
309	20240702	160600	919206134	1942	1942	1942	1942	0
310	20240702	160500	919206134	1942	1942	1942	1942	0
311	20240702	160400	919206134	1942	1942	1942	1942	0
312	20240702	160300	919206134	1942	1942	1942	1942	0
313	20240702	160200	919206134	1942	1942	1942	1942	0
314	20240702	160100	919206134	1942	1942	1942	1942	0
315	20240702	160000	919206134	1942	1942	1942	1942	0
316	20240702	155900	919206134	1942	1942	1942	1942	0
317	20240702	155800	919206134	1942	1942	1942	1942	0
318	20240702	155700	919206134	1942	1942	1942	1942	0
319	20240702	155600	919206134	1942	1942	1942	1942	0
320	20240702	155500	919206134	1942	1942	1942	1942	0
321	20240702	155400	919206134	1942	1942	1942	1942	0
322	20240702	155300	919206134	1942	1942	1942	1942	0
323	20240702	155200	919206134	1942	1942	1942	1942	0
324	20240702	155100	919206134	1942	1942	1942	1942	0
325	20240702	155000	919206134	1942	1942	1942	1942	0
326	20240702	154900	919206134	1942	1942	1942	1942	0
327	20240702	154800	919206134	1942	1942	1942	1942	0
328	20240702	154700	919206134	1942	1942	1942	1942	0
329	20240702	154600	919206134	1942	1942	1942	1942	0
330	20240702	154500	919206134	1942	1942	1942	1942	0
331	20240702	154400	919206134	1942	1942	1942	1942	0
332	20240702	154300	919206134	1942	1942	1942	1942	15051
333	20240702	154200	919206134	1942	1942	1942	1942	0
334	20240702	154100	919206134	1942	1942	1942	1942	0
335	20240702	154000	919206134	1942	1942	1942	1942	0
336	20240702	153900	919206134	1942	1942	1942	1942	0
337	20240702	153800	919206134	1942	1942	1942	1942	0
338	20240702	153700	919206134	1942	1942	1942	1942	0
339	20240702	153600	919206134	1942	1942	1942	1942	0
340	20240702	153500	919206134	1942	1942	1942	1942	0
341	20240702	153400	919206134	1942	1942	1942	1942	0
342	20240702	153300	919206134	1942	1942	1942	1942	0
343	20240702	153200	919206134	1942	1942	1942	1942	0
344	20240702	153100	919206134	1942	1942	1942	1942	0
345	20240702	153000	919206134	1942	1942	1942	1942	15051
346	20240702	152900	889977092	1946	1946	1946	1946	0
347	20240702	152800	889977092	1946	1946	1946	1946	0
348	20240702	152700	889977092	1946	1946	1946	1946	0
349	20240702	152600	889977092	1946	1946	1946	1946	0
350	20240702	152500	889977092	1946	1946	1946	1946	0
351	20240702	152400	889977092	1946	1946	1946	1946	0
352	20240702	152300	889977092	1946	1946	1946	1946	0
353	20240702	152200	889977092	1946	1946	1946	1946	0
354	20240702	152100	889977092	1946	1946	1946	1946	0
355	20240702	152000	889977092	1946	1946	1946	1946	0
356	20240702	151900	889977092	1946	1944	1948	1938	6226
357	20240702	151800	877886495	1944	1948	1948	1943	3424
358	20240702	151700	871225709	1948	1948	1948	1946	403
359	20240702	151600	870441064	1945	1946	1949	1945	5139
360	20240702	151500	860443379	1946	1948	1949	1946	1555
361	20240702	151400	857417244	1949	1949	1949	1945	2832
362	20240702	151300	851904009	1949	1954	1955	1949	8768
363	20240702	151200	834799042	1954	1954	1955	1952	3653
364	20240702	151100	827663807	1955	1957	1957	1955	3744
365	20240702	151000	820343761	1957	1957	1957	1956	5155
366	20240702	150900	810257104	1957	1958	1958	1957	477
367	20240702	150800	809323414	1958	1958	1958	1958	1000
368	20240702	150700	807365414	1959	1958	1959	1958	1740
369	20240702	150600	803958464	1958	1960	1960	1958	3445
370	20240702	150500	797211933	1960	1960	1960	1959	67
371	20240702	150400	797080664	1959	1959	1960	1959	686
372	20240702	150300	795736686	1960	1960	1960	1960	101
373	20240702	150200	795538726	1961	1960	1962	1958	123
374	20240702	150100	795297700	1962	1962	1962	1958	992
375	20240702	150000	793354145	1962	1960	1962	1960	86
376	20240702	145900	793185573	1962	1962	1962	1962	5
377	20240702	145800	793175763	1961	1961	1961	1961	10
378	20240702	145700	793156153	1963	1963	1963	1963	1
379	20240702	145600	793154190	1959	1959	1959	1959	0
380	20240702	145500	793154190	1959	1964	1964	1959	5003
381	20240702	145400	783349619	1961	1961	1962	1961	633
382	20240702	145300	782108301	1961	1962	1962	1961	2942
383	20240702	145200	776339029	1961	1961	1961	1961	588
384	20240702	145100	775185961	1966	1965	1966	1965	180
385	20240702	145000	774832182	1960	1961	1961	1960	357
386	20240702	144900	774132460	1967	1964	1967	1960	5020
387	20240702	144800	764289789	1963	1967	1968	1962	2083
388	20240702	144700	760199788	1967	1965	1968	1965	20
389	20240702	144600	760160448	1965	1966	1966	1965	4785
390	20240702	144500	750753142	1966	1967	1967	1966	1500
391	20240702	144400	747804132	1966	1966	1966	1966	2
392	20240702	144300	747800200	1968	1967	1968	1967	302
393	20240702	144200	747205865	1968	1966	1968	1966	39
394	20240702	144100	747129162	1968	1967	1968	1967	55
395	20240702	144000	747020972	1967	1968	1968	1967	4
396	20240702	143900	747013102	1968	1969	1969	1968	12
397	20240702	143800	746989479	1969	1969	1969	1969	0
398	20240702	143700	746989479	1969	1969	1969	1969	0
399	20240702	143600	746989479	1969	1969	1969	1969	0
400	20240702	143500	746989479	1969	1969	1969	1969	262
401	20240702	143400	746473601	1969	1965	1969	1962	1010
402	20240702	143300	744491267	1969	1969	1969	1969	2
403	20240702	143200	744487329	1969	1965	1970	1963	820
404	20240702	143100	742876998	1970	1970	1970	1970	0
405	20240702	143000	742876998	1970	1970	1970	1970	0
406	20240702	142900	742876998	1970	1967	1970	1965	3095
407	20240702	142800	736794439	1970	1970	1970	1966	257
408	20240702	142700	736288731	1966	1969	1970	1965	5312
409	20240702	142600	725839685	1969	1970	1970	1969	106
410	20240702	142500	725630871	1970	1970	1970	1969	130
411	20240702	142400	725374781	1969	1969	1969	1969	900
412	20240702	142300	723602681	1969	1970	1970	1969	678
413	20240702	142200	722267592	1970	1970	1970	1970	266
414	20240702	142100	721743572	1970	1970	1970	1970	428
415	20240702	142000	720900412	1970	1970	1970	1970	0
416	20240702	141900	720900412	1970	1969	1970	1969	353
417	20240702	141800	720205102	1970	1970	1970	1970	0
418	20240702	141700	720205102	1970	1970	1970	1970	925
419	20240702	141600	718382852	1970	1970	1971	1970	494
420	20240702	141500	717409662	1970	1970	1970	1969	737
421	20240702	141400	715957782	1969	1969	1969	1969	229
422	20240702	141300	715506881	1968	1968	1968	1967	702
423	20240702	141200	714125445	1966	1968	1968	1966	166
424	20240702	141100	713799086	1965	1970	1970	1965	551
425	20240702	141000	712716366	1965	1968	1968	1964	1123
426	20240702	140900	710510710	1971	1971	1971	1971	154
427	20240702	140800	710207176	1964	1962	1964	1961	5954
428	20240702	140700	698521144	1961	1966	1966	1961	4286
429	20240702	140600	690106326	1966	1967	1967	1965	1642
430	20240702	140500	686878975	1966	1970	1977	1965	2134
431	20240702	140400	682681603	1969	1972	1972	1969	2013
432	20240702	140300	678717308	1972	1973	1973	1970	2001
433	20240702	140200	674773181	1973	1975	1975	1972	1237
434	20240702	140100	672331996	1975	1979	1979	1975	2008
435	20240702	140000	668365225	1979	1979	1979	1979	16
436	20240702	135900	668333561	1979	1979	1979	1979	6
437	20240702	135800	668321687	1979	1977	1979	1977	11
438	20240702	135700	668299938	1977	1979	1979	1977	4
439	20240702	135600	668292026	1979	1977	1979	1977	30
440	20240702	135500	668232714	1979	1979	1979	1979	1
441	20240702	135400	668230735	1979	1979	1979	1976	6599
442	20240702	135300	655185669	1980	1983	1983	1980	350
443	20240702	135200	654492618	1982	1982	1982	1982	9
444	20240702	135100	654474780	1983	1983	1983	1983	1
445	20240702	135000	654472797	1983	1982	1983	1982	4
446	20240702	134900	654464866	1983	1983	1983	1983	11
447	20240702	134800	654443053	1983	1982	1983	1982	218
448	20240702	134700	654010760	1983	1983	1983	1983	0
449	20240702	134600	654010760	1983	1982	1983	1979	198
450	20240702	134500	653618643	1983	1983	1983	1983	1
451	20240702	134400	653616660	1982	1982	1982	1982	1
452	20240702	134300	653614678	1983	1983	1983	1983	3
453	20240702	134200	653608729	1983	1982	1983	1982	215
454	20240702	134100	653182598	1983	1982	1983	1982	81
455	20240702	134000	653022055	1982	1982	1982	1982	100
456	20240702	133900	652823855	1982	1982	1982	1982	0
457	20240702	133800	652823855	1982	1982	1982	1982	10
458	20240702	133700	652804035	1979	1979	1979	1979	0
459	20240702	133600	652804035	1979	1979	1979	1979	2
460	20240702	133500	652800077	1978	1978	1978	1978	4
461	20240702	133400	652792165	1978	1978	1978	1978	10
462	20240702	133300	652772385	1977	1978	1978	1977	200
463	20240702	133200	652376974	1977	1977	1977	1977	0
464	20240702	133100	652376974	1977	1978	1978	1977	500
465	20240702	133000	651388364	1977	1977	1977	1977	0
466	20240702	132900	651388364	1977	1977	1977	1977	0
467	20240702	132800	651388364	1977	1977	1977	1977	200
468	20240702	132700	650992964	1982	1982	1982	1982	0
469	20240702	132600	650992964	1982	1983	1983	1977	162
470	20240702	132500	650672628	1977	1977	1977	1976	1100
471	20240702	132400	648497938	1976	1978	1978	1976	5640
472	20240702	132300	637349266	1977	1981	1983	1977	6003
473	20240702	132200	625467671	1981	1981	1981	1981	2
474	20240702	132100	625463709	1980	1981	1982	1980	10612
475	20240702	132000	604445507	1982	1982	1982	1982	0
476	20240702	131900	604445507	1982	1982	1982	1982	0
477	20240702	131800	604445507	1982	1982	1982	1982	0
478	20240702	131700	604445507	1982	1982	1982	1982	220
479	20240702	131600	604009467	1983	1983	1983	1983	4
480	20240702	131500	604001535	1982	1981	1982	1981	1188
481	20240702	131400	601647819	1981	1982	1982	1981	109
482	20240702	131300	601431882	1982	1982	1982	1981	312
483	20240702	131200	600813789	1981	1982	1982	1981	1301
484	20240702	131100	598235710	1983	1982	1983	1982	10
485	20240702	131000	598215882	1983	1983	1983	1983	35
486	20240702	130900	598146477	1982	1983	1983	1982	1143
487	20240702	130800	595880908	1983	1983	1983	1983	57
488	20240702	130700	595767877	1983	1983	1983	1983	33
489	20240702	130600	595702438	1983	1983	1983	1983	3
490	20240702	130500	595696489	1983	1983	1983	1983	5
491	20240702	130400	595686574	1983	1983	1983	1983	4
492	20240702	130300	595678642	1982	1983	1983	1982	387
493	20240702	130200	594911447	1984	1984	1984	1984	0
494	20240702	130100	594911447	1984	1984	1984	1984	10
495	20240702	130000	594891607	1985	1985	1985	1985	5
496	20240702	125900	594881682	1985	1985	1985	1985	200
497	20240702	125800	594484682	1985	1985	1985	1985	0
498	20240702	125700	594484682	1985	1985	1985	1985	1
499	20240702	125600	594482697	1983	1985	1985	1983	75
500	20240702	125500	594333951	1985	1985	1985	1985	3
501	20240702	125400	594327996	1985	1986	1986	1985	112
502	20240702	125300	594105584	1986	1986	1986	1986	0
503	20240702	125200	594105584	1986	1986	1986	1986	0
504	20240702	125100	594105584	1986	1986	1986	1986	0
505	20240702	125000	594105584	1986	1986	1986	1986	1
506	20240702	124900	594103598	1982	1986	1986	1982	305
507	20240702	124800	593498852	1986	1986	1986	1986	601
508	20240702	124700	592305266	1986	1986	1986	1986	1
509	20240702	124600	592303280	1986	1986	1986	1986	1
510	20240702	124500	592301294	1986	1986	1986	1986	0
511	20240702	124400	592301294	1986	1986	1986	1986	0
512	20240702	124300	592301294	1986	1986	1986	1986	0
513	20240702	124200	592301294	1986	1985	1986	1982	1693
514	20240702	124100	588941786	1986	1986	1986	1986	3
515	20240702	124000	588935828	1986	1985	1986	1985	99
516	20240702	123900	588739219	1986	1986	1986	1986	0
517	20240702	123800	588739219	1986	1986	1986	1986	10
518	20240702	123700	588719359	1985	1985	1985	1985	0
519	20240702	123600	588719359	1985	1985	1985	1985	29
520	20240702	123500	588661794	1985	1985	1985	1985	89
521	20240702	123400	588485129	1985	1985	1986	1985	106
522	20240702	123300	588274626	1985	1983	1986	1983	195
523	20240702	123200	587887732	1982	1981	1982	1981	16527
524	20240702	123100	555147741	1981	1982	1982	1981	5038
525	20240702	123000	545164453	1981	1982	1982	1980	5962
526	20240702	122900	533354974	1982	1983	1983	1982	2116
527	20240702	122800	529159159	1984	1985	1985	1984	4190
528	20240702	122700	520845699	1985	1985	1985	1985	781
529	20240702	122600	519295414	1985	1985	1985	1985	102
530	20240702	122500	519092944	1986	1985	1986	1985	4604
531	20240702	122400	509953404	1985	1986	1986	1985	162
532	20240702	122300	509631831	1985	1985	1985	1985	820
533	20240702	122200	508004131	1986	1986	1986	1986	15
534	20240702	122100	507974341	1985	1985	1986	1985	380
535	20240702	122000	507220029	1985	1985	1985	1985	0
536	20240702	121900	507220029	1985	1985	1985	1985	153
537	20240702	121800	506916324	1985	1985	1985	1985	0
538	20240702	121700	506916324	1985	1985	1985	1985	0
539	20240702	121600	506916324	1985	1986	1986	1985	1375
540	20240702	121500	504186820	1987	1987	1987	1987	0
541	20240702	121400	504186820	1987	1987	1987	1987	7
542	20240702	121300	504172911	1987	1987	1987	1987	5
543	20240702	121200	504162976	1987	1987	1987	1987	270
544	20240702	121100	503626486	1987	1987	1987	1987	0
545	20240702	121000	503626486	1987	1987	1987	1987	58
546	20240702	120900	503511240	1987	1987	1987	1987	55
547	20240702	120800	503401955	1987	1987	1987	1987	0
548	20240702	120700	503401955	1987	1985	1987	1985	404
549	20240702	120600	502599813	1986	1986	1986	1986	319
550	20240702	120500	501966279	1986	1987	1987	1986	486
551	20240702	120400	501001082	1986	1986	1986	1986	2
552	20240702	120300	500997110	1987	1987	1987	1987	0
553	20240702	120200	500997110	1987	1987	1987	1987	20
554	20240702	120100	500957370	1987	1986	1987	1986	355
555	20240702	120000	500252339	1986	1987	1987	1985	4707
556	20240702	115900	490906684	1987	1987	1987	1986	236
557	20240702	115800	490437883	1987	1987	1987	1987	1
558	20240702	115700	490435896	1986	1985	1986	1985	1871
559	20240702	115600	486721578	1986	1986	1986	1986	993
560	20240702	115500	484749480	1987	1987	1987	1986	6106
561	20240702	115400	472618637	1987	1988	1988	1987	831
562	20240702	115300	470967430	1988	1988	1988	1988	1202
563	20240702	115200	468577854	1989	1989	1989	1989	188
564	20240702	115100	468203922	1989	1990	1990	1989	354
565	20240702	115000	467499803	1990	1990	1990	1990	0
566	20240702	114900	467499803	1990	1991	1991	1990	30
567	20240702	114800	467440098	1991	1991	1991	1991	0
568	20240702	114700	467440098	1991	1990	1991	1990	20
569	20240702	114600	467400294	1989	1990	1990	1989	100
570	20240702	114500	467201384	1991	1991	1991	1991	101
571	20240702	114400	467000293	1992	1992	1992	1992	0
572	20240702	114300	467000293	1992	1992	1992	1992	0
573	20240702	114200	467000293	1992	1992	1992	1992	10
574	20240702	114100	466980373	1992	1992	1992	1992	3
575	20240702	114000	466974397	1988	1988	1988	1988	0
576	20240702	113900	466974397	1988	1988	1988	1988	0
577	20240702	113800	466974397	1988	1988	1988	1988	0
578	20240702	113700	466974397	1988	1989	1989	1988	1291
579	20240702	113600	464407879	1988	1989	1989	1988	372
580	20240702	113500	463668115	1989	1989	1989	1988	94
581	20240702	113400	463481155	1988	1988	1988	1988	0
582	20240702	113300	463481155	1988	1989	1989	1988	63
583	20240702	113200	463355908	1988	1989	1989	1988	272
584	20240702	113100	462815060	1989	1989	1989	1989	2
585	20240702	113000	462811082	1993	1993	1993	1993	0
586	20240702	112900	462811082	1993	1993	1993	1993	167
587	20240702	112800	462478251	1993	1993	1993	1993	0
588	20240702	112700	462478251	1993	1987	1993	1987	90
589	20240702	112600	462299268	1994	1991	1994	1987	4510
590	20240702	112500	453332972	1989	1993	1993	1989	15576
591	20240702	112400	422328172	1995	1995	1995	1995	2
592	20240702	112300	422324182	1995	1995	1995	1995	5
593	20240702	112200	422314207	1995	1993	1995	1992	1006
594	20240702	112100	420310235	1992	1994	1994	1992	9000
595	20240702	112000	402379858	1995	1995	1995	1995	0
596	20240702	111900	402379858	1995	1995	1995	1995	25
597	20240702	111800	402329983	1995	1995	1995	1995	50
598	20240702	111700	402230233	1994	1994	1994	1994	39
599	20240702	111600	402152467	1994	1994	1994	1994	30
600	20240702	111500	402092647	1995	1994	1995	1994	27
601	20240702	111400	402038803	1994	1994	1994	1994	0
602	20240702	111300	402038803	1994	1994	1994	1994	0
603	20240702	111200	402038803	1994	1994	1994	1994	10
604	20240702	111100	402018863	1995	1995	1995	1995	50
605	20240702	111000	401919113	1995	1993	1995	1993	256
606	20240702	110900	401408895	1994	1994	1994	1994	65
607	20240702	110800	401279285	1995	1995	1995	1995	4
608	20240702	110700	401271305	1996	1996	1996	1996	0
609	20240702	110600	401271305	1996	1996	1996	1996	0
610	20240702	110500	401271305	1996	1996	1996	1996	14
611	20240702	110400	401243361	1996	1996	1996	1996	0
612	20240702	110300	401243361	1996	1996	1996	1996	0
613	20240702	110200	401243361	1996	1996	1996	1996	199
614	20240702	110100	400846157	1996	1996	1996	1996	0
615	20240702	110000	400846157	1996	1996	1996	1996	0
616	20240702	105900	400846157	1996	1996	1996	1996	1
617	20240702	105800	400844161	1996	1996	1996	1996	1
618	20240702	105700	400842165	1997	1996	1997	1991	1905
619	20240702	105600	397049238	1997	1995	1997	1991	1211
620	20240702	105500	394636760	1997	1996	1997	1995	512
621	20240702	105400	393615298	1996	1997	1997	1996	79
622	20240702	105300	393457607	1997	1996	1997	1996	123
623	20240702	105200	393212094	1996	1996	1996	1996	0
624	20240702	105100	393212094	1996	1996	1996	1996	0
625	20240702	105000	393212094	1996	1996	1996	1996	15
626	20240702	104900	393182154	1996	1996	1996	1991	26
627	20240702	104800	393130316	1997	1997	1997	1997	4
628	20240702	104700	393122328	1991	1991	1991	1991	0
629	20240702	104600	393122328	1991	1991	1991	1991	0
630	20240702	104500	393122328	1991	1991	1996	1991	14
631	20240702	104400	393094429	1997	1997	1997	1997	35
632	20240702	104300	393024534	1997	1996	1997	1990	322
633	20240702	104200	392383438	1995	1997	1997	1994	57
634	20240702	104100	392269637	1996	1996	1997	1996	18
635	20240702	104000	392233704	1996	1991	1996	1991	3
636	20240702	103900	392227721	1996	1996	1996	1990	2718
637	20240702	103800	386814537	1993	1994	1994	1993	300
638	20240702	103700	386216369	1994	1995	1995	1994	366
639	20240702	103600	385486212	1995	1995	1995	1995	100
640	20240702	103500	385286712	1995	1994	1995	1992	757
641	20240702	103400	383778274	1994	1993	1994	1993	7
642	20240702	103300	383764318	1994	1993	1994	1992	665
643	20240702	103200	382439129	1993	1991	1993	1991	2209
644	20240702	103100	378039690	1991	1991	1991	1991	45
645	20240702	103000	377950095	1989	1989	1991	1989	14
646	20240702	102900	377922239	1990	1990	1991	1989	1189
647	20240702	102800	375556872	1991	1991	1991	1991	33
648	20240702	102700	375491169	1991	1991	1991	1991	0
649	20240702	102600	375491169	1991	1991	1991	1990	1295
650	20240702	102500	372913521	1991	1991	1991	1991	432
651	20240702	102400	372053409	1991	1991	1991	1991	102
652	20240702	102300	371850327	1991	1991	1991	1991	1
653	20240702	102200	371848336	1990	1990	1990	1990	500
654	20240702	102100	370853336	1990	1990	1990	1990	133
655	20240702	102000	370588666	1990	1990	1991	1990	2698
656	20240702	101900	365217897	1990	1991	1991	1990	4
657	20240702	101800	365209935	1991	1991	1991	1991	1540
658	20240702	101700	362143795	1991	1990	1991	1990	564
659	20240702	101600	361021434	1990	1990	1990	1990	46
660	20240702	101500	360929894	1990	1991	1991	1990	1171
661	20240702	101400	358599596	1990	1991	1991	1990	12
662	20240702	101300	358575714	1990	1989	1991	1987	5933
663	20240702	101200	346779848	1989	1990	1990	1989	146
664	20240702	101100	346489309	1990	1989	1991	1989	215
665	20240702	101000	346061456	1990	1992	1992	1990	1515
666	20240702	100900	343045921	1991	1991	1991	1991	120
667	20240702	100800	342807001	1992	1991	1992	1991	62
668	20240702	100700	342683505	1992	1992	1992	1992	0
669	20240702	100600	342683505	1992	1991	1992	1991	72
670	20240702	100500	342540117	1992	1991	1992	1991	56
671	20240702	100400	342428606	1991	1990	1991	1990	435
672	20240702	100300	341562522	1991	1988	1991	1987	345
673	20240702	100200	340876640	1988	1988	1991	1987	1832
674	20240702	100100	337232772	1988	1990	1992	1988	2433
675	20240702	100000	332392976	1992	1990	1992	1990	323
676	20240702	095900	331749790	1993	1992	1993	1990	5311
677	20240702	095800	321176897	1993	1994	1994	1992	310
678	20240702	095700	320559109	1994	1993	1994	1991	3618
679	20240702	095600	313352158	1993	1993	1994	1991	1560
680	20240702	095500	310244567	1993	1995	1995	1992	2895
681	20240702	095400	304475644	1995	1995	1995	1993	7459
682	20240702	095300	289606366	1995	1994	1996	1994	45
683	20240702	095200	289516556	1994	1997	1997	1994	1268
684	20240702	095100	286986824	1996	1995	1997	1995	7
685	20240702	095000	286972848	1997	1996	1997	1994	6425
686	20240702	094900	274157370	1995	1995	1995	1995	500
687	20240702	094800	273159870	1995	1995	1995	1994	502
688	20240702	094700	272158870	1998	1998	1998	1995	2597
689	20240702	094600	266977473	1998	1997	1998	1996	131
690	20240702	094500	266715955	1998	1997	1998	1995	5112
691	20240702	094400	256511903	1997	1997	1998	1997	2482
692	20240702	094300	251554999	1998	1997	1998	1997	160
693	20240702	094200	251235434	1997	1997	1997	1996	2576
694	20240702	094100	246093165	1997	1997	1998	1996	6451
695	20240702	094000	233210513	1997	2000	2000	1997	22317
696	20240702	093900	188584240	2000	2005	2010	2000	1174
697	20240702	093800	186236050	2010	2005	2010	2000	3852
698	20240702	093700	178528440	2005	2010	2010	2000	21687
699	20240702	093600	135118200	2005	2010	2010	2005	3269
700	20240702	093500	128558045	2010	2005	2010	2005	3200
701	20240702	093400	122141045	2005	2005	2010	2005	2008
702	20240702	093300	118108965	2015	2015	2015	2015	245
703	20240702	093200	117615290	2015	2010	2015	2005	8683
704	20240702	093100	100162525	2010	2010	2010	2010	647
705	20240702	093000	98862055	2015	2015	2015	2010	804
706	20240702	092900	97242005	2015	2015	2020	2010	1923
707	20240702	092800	93370010	2020	2020	2020	2010	27
708	20240702	092700	93315515	2015	2010	2015	2010	627
709	20240702	092600	92054200	2020	2015	2020	2015	117
710	20240702	092500	91818390	2015	2015	2015	2015	200
711	20240702	092400	91415390	2020	2015	2020	2010	401
712	20240702	092300	90607015	2015	2015	2015	2010	1838
713	20240702	092200	86910010	2015	2015	2020	2010	6267
714	20240702	092100	74286955	2015	2015	2015	2015	8422
715	20240702	092000	57316625	2015	2020	2020	2015	357
716	20240702	091900	56596720	2020	2015	2020	2015	3749
717	20240702	091800	49039990	2015	2020	2020	2015	480
718	20240702	091700	48072290	2015	2020	2025	2015	2034
719	20240702	091600	43970445	2025	2020	2025	2020	211
720	20240702	091500	43543710	2020	2020	2025	2015	2104
721	20240702	091400	39297530	2020	2020	2020	2015	207
722	20240702	091300	38879520	2025	2020	2025	2020	300
723	20240702	091200	38273515	2020	2020	2020	2020	304
724	20240702	091100	37659435	2025	2015	2030	2015	1229
725	20240702	091000	35181170	2025	2020	2030	2015	528
726	20240702	090900	34115185	2035	2025	2040	2015	1417
727	20240702	090800	31252705	2025	2030	2040	2025	2579
728	20240702	090700	26025150	2040	2045	2045	2025	111
729	20240702	090600	25800165	2025	2030	2045	2025	484
730	20240702	090500	24817505	2045	2045	2050	2045	53
731	20240702	090400	24709070	2045	2050	2050	2030	1910
732	20240702	090300	20815545	2045	2050	2050	2045	307
733	20240702	090200	20187195	2045	2045	2050	2040	3141
734	20240702	090100	13772535	2045	2045	2050	2045	2701
735	20240702	090000	8247985	2050	2040	2055	2040	4035