KissMeData/242040/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	210000	219097031	1980	1980	1980	1980	12685
3	20240701	205900	219097031	1980	1980	1980	1980	0
4	20240701	205800	219097031	1980	1980	1980	1980	0
5	20240701	205700	219097031	1980	1980	1980	1980	0
6	20240701	205600	219097031	1980	1980	1980	1980	0
7	20240701	205500	219097031	1980	1980	1980	1980	0
8	20240701	205400	219097031	1980	1980	1980	1980	0
9	20240701	205300	219097031	1980	1980	1980	1980	0
10	20240701	205200	219097031	1980	1980	1980	1980	0
11	20240701	205100	219097031	1980	1980	1980	1980	0
12	20240701	205000	219097031	1980	1980	1980	1980	0
13	20240701	204900	219097031	1980	1980	1980	1980	0
14	20240701	204800	219097031	1980	1980	1980	1980	0
15	20240701	204700	219097031	1980	1980	1980	1980	0
16	20240701	204600	219097031	1980	1980	1980	1980	0
17	20240701	204500	219097031	1980	1980	1980	1980	0
18	20240701	204400	219097031	1980	1980	1980	1980	0
19	20240701	204300	219097031	1980	1980	1980	1980	0
20	20240701	204200	219097031	1980	1980	1980	1980	0
21	20240701	204100	219097031	1980	1980	1980	1980	0
22	20240701	204000	219097031	1980	1980	1980	1980	0
23	20240701	203900	219097031	1980	1980	1980	1980	0
24	20240701	203800	219097031	1980	1980	1980	1980	0
25	20240701	203700	219097031	1980	1980	1980	1980	0
26	20240701	203600	219097031	1980	1980	1980	1980	0
27	20240701	203500	219097031	1980	1980	1980	1980	0
28	20240701	203400	219097031	1980	1980	1980	1980	0
29	20240701	203300	219097031	1980	1980	1980	1980	0
30	20240701	203200	219097031	1980	1980	1980	1980	0
31	20240701	203100	219097031	1980	1980	1980	1980	0
32	20240701	203000	219097031	1980	1980	1980	1980	12685
33	20240701	202900	219097031	1980	1980	1980	1980	0
34	20240701	202800	219097031	1980	1980	1980	1980	0
35	20240701	202700	219097031	1980	1980	1980	1980	0
36	20240701	202600	219097031	1980	1980	1980	1980	0
37	20240701	202500	219097031	1980	1980	1980	1980	0
38	20240701	202400	219097031	1980	1980	1980	1980	0
39	20240701	202300	219097031	1980	1980	1980	1980	0
40	20240701	202200	219097031	1980	1980	1980	1980	0
41	20240701	202100	219097031	1980	1980	1980	1980	0
42	20240701	202000	219097031	1980	1980	1980	1980	0
43	20240701	201900	219097031	1980	1980	1980	1980	0
44	20240701	201800	219097031	1980	1980	1980	1980	0
45	20240701	201700	219097031	1980	1980	1980	1980	0
46	20240701	201600	219097031	1980	1980	1980	1980	0
47	20240701	201500	219097031	1980	1980	1980	1980	0
48	20240701	201400	219097031	1980	1980	1980	1980	0
49	20240701	201300	219097031	1980	1980	1980	1980	0
50	20240701	201200	219097031	1980	1980	1980	1980	0
51	20240701	201100	219097031	1980	1980	1980	1980	0
52	20240701	201000	219097031	1980	1980	1980	1980	0
53	20240701	200900	219097031	1980	1980	1980	1980	0
54	20240701	200800	219097031	1980	1980	1980	1980	0
55	20240701	200700	219097031	1980	1980	1980	1980	0
56	20240701	200600	219097031	1980	1980	1980	1980	0
57	20240701	200500	219097031	1980	1980	1980	1980	0
58	20240701	200400	219097031	1980	1980	1980	1980	0
59	20240701	200300	219097031	1980	1980	1980	1980	0
60	20240701	200200	219097031	1980	1980	1980	1980	0
61	20240701	200100	219097031	1980	1980	1980	1980	0
62	20240701	200000	219097031	1980	1980	1980	1980	12685
63	20240701	195900	219097031	1980	1980	1980	1980	0
64	20240701	195800	219097031	1980	1980	1980	1980	0
65	20240701	195700	219097031	1980	1980	1980	1980	0
66	20240701	195600	219097031	1980	1980	1980	1980	0
67	20240701	195500	219097031	1980	1980	1980	1980	0
68	20240701	195400	219097031	1980	1980	1980	1980	0
69	20240701	195300	219097031	1980	1980	1980	1980	0
70	20240701	195200	219097031	1980	1980	1980	1980	0
71	20240701	195100	219097031	1980	1980	1980	1980	0
72	20240701	195000	219097031	1980	1980	1980	1980	0
73	20240701	194900	219097031	1980	1980	1980	1980	0
74	20240701	194800	219097031	1980	1980	1980	1980	0
75	20240701	194700	219097031	1980	1980	1980	1980	0
76	20240701	194600	219097031	1980	1980	1980	1980	0
77	20240701	194500	219097031	1980	1980	1980	1980	0
78	20240701	194400	219097031	1980	1980	1980	1980	0
79	20240701	194300	219097031	1980	1980	1980	1980	0
80	20240701	194200	219097031	1980	1980	1980	1980	0
81	20240701	194100	219097031	1980	1980	1980	1980	0
82	20240701	194000	219097031	1980	1980	1980	1980	0
83	20240701	193900	219097031	1980	1980	1980	1980	0
84	20240701	193800	219097031	1980	1980	1980	1980	0
85	20240701	193700	219097031	1980	1980	1980	1980	0
86	20240701	193600	219097031	1980	1980	1980	1980	0
87	20240701	193500	219097031	1980	1980	1980	1980	0
88	20240701	193400	219097031	1980	1980	1980	1980	0
89	20240701	193300	219097031	1980	1980	1980	1980	0
90	20240701	193200	219097031	1980	1980	1980	1980	0
91	20240701	193100	219097031	1980	1980	1980	1980	0
92	20240701	193000	219097031	1980	1980	1980	1980	12685
93	20240701	192900	219097031	1980	1980	1980	1980	0
94	20240701	192800	219097031	1980	1980	1980	1980	0
95	20240701	192700	219097031	1980	1980	1980	1980	0
96	20240701	192600	219097031	1980	1980	1980	1980	0
97	20240701	192500	219097031	1980	1980	1980	1980	0
98	20240701	192400	219097031	1980	1980	1980	1980	0
99	20240701	192300	219097031	1980	1980	1980	1980	0
100	20240701	192200	219097031	1980	1980	1980	1980	0
101	20240701	192100	219097031	1980	1980	1980	1980	0
102	20240701	192000	219097031	1980	1980	1980	1980	0
103	20240701	191900	219097031	1980	1980	1980	1980	0
104	20240701	191800	219097031	1980	1980	1980	1980	0
105	20240701	191700	219097031	1980	1980	1980	1980	0
106	20240701	191600	219097031	1980	1980	1980	1980	0
107	20240701	191500	219097031	1980	1980	1980	1980	0
108	20240701	191400	219097031	1980	1980	1980	1980	0
109	20240701	191300	219097031	1980	1980	1980	1980	0
110	20240701	191200	219097031	1980	1980	1980	1980	0
111	20240701	191100	219097031	1980	1980	1980	1980	0
112	20240701	191000	219097031	1980	1980	1980	1980	0
113	20240701	190900	219097031	1980	1980	1980	1980	0
114	20240701	190800	219097031	1980	1980	1980	1980	0
115	20240701	190700	219097031	1980	1980	1980	1980	0
116	20240701	190600	219097031	1980	1980	1980	1980	0
117	20240701	190500	219097031	1980	1980	1980	1980	0
118	20240701	190400	219097031	1980	1980	1980	1980	0
119	20240701	190300	219097031	1980	1980	1980	1980	0
120	20240701	190200	219097031	1980	1980	1980	1980	0
121	20240701	190100	219097031	1980	1980	1980	1980	0
122	20240701	190000	219097031	1980	1980	1980	1980	12685
123	20240701	185900	219097031	1980	1980	1980	1980	0
124	20240701	185800	219097031	1980	1980	1980	1980	0
125	20240701	185700	219097031	1980	1980	1980	1980	0
126	20240701	185600	219097031	1980	1980	1980	1980	0
127	20240701	185500	219097031	1980	1980	1980	1980	0
128	20240701	185400	219097031	1980	1980	1980	1980	0
129	20240701	185300	219097031	1980	1980	1980	1980	0
130	20240701	185200	219097031	1980	1980	1980	1980	0
131	20240701	185100	219097031	1980	1980	1980	1980	0
132	20240701	185000	219097031	1980	1980	1980	1980	0
133	20240701	184900	219097031	1980	1980	1980	1980	0
134	20240701	184800	219097031	1980	1980	1980	1980	0
135	20240701	184700	219097031	1980	1980	1980	1980	0
136	20240701	184600	219097031	1980	1980	1980	1980	0
137	20240701	184500	219097031	1980	1980	1980	1980	0
138	20240701	184400	219097031	1980	1980	1980	1980	0
139	20240701	184300	219097031	1980	1980	1980	1980	0
140	20240701	184200	219097031	1980	1980	1980	1980	0
141	20240701	184100	219097031	1980	1980	1980	1980	0
142	20240701	184000	219097031	1980	1980	1980	1980	0
143	20240701	183900	219097031	1980	1980	1980	1980	0
144	20240701	183800	219097031	1980	1980	1980	1980	0
145	20240701	183700	219097031	1980	1980	1980	1980	0
146	20240701	183600	219097031	1980	1980	1980	1980	0
147	20240701	183500	219097031	1980	1980	1980	1980	0
148	20240701	183400	219097031	1980	1980	1980	1980	0
149	20240701	183300	219097031	1980	1980	1980	1980	0
150	20240701	183200	219097031	1980	1980	1980	1980	0
151	20240701	183100	219097031	1980	1980	1980	1980	0
152	20240701	183000	219097031	1980	1980	1980	1980	12685
153	20240701	182900	219097031	1980	1980	1980	1980	0
154	20240701	182800	219097031	1980	1980	1980	1980	0
155	20240701	182700	219097031	1980	1980	1980	1980	0
156	20240701	182600	219097031	1980	1980	1980	1980	0
157	20240701	182500	219097031	1980	1980	1980	1980	0
158	20240701	182400	219097031	1980	1980	1980	1980	0
159	20240701	182300	219097031	1980	1980	1980	1980	0
160	20240701	182200	219097031	1980	1980	1980	1980	0
161	20240701	182100	219097031	1980	1980	1980	1980	0
162	20240701	182000	219097031	1980	1980	1980	1980	0
163	20240701	181900	219097031	1980	1980	1980	1980	0
164	20240701	181800	219097031	1980	1980	1980	1980	0
165	20240701	181700	219097031	1980	1980	1980	1980	0
166	20240701	181600	219097031	1980	1980	1980	1980	0
167	20240701	181500	219097031	1980	1980	1980	1980	0
168	20240701	181400	219097031	1980	1980	1980	1980	0
169	20240701	181300	219097031	1980	1980	1980	1980	0
170	20240701	181200	219097031	1980	1980	1980	1980	0
171	20240701	181100	219097031	1980	1980	1980	1980	0
172	20240701	181000	219097031	1980	1980	1980	1980	0
173	20240701	180900	219097031	1980	1980	1980	1980	0
174	20240701	180800	219097031	1980	1980	1980	1980	0
175	20240701	180700	219097031	1980	1980	1980	1980	0
176	20240701	180600	219097031	1980	1980	1980	1980	0
177	20240701	180500	219097031	1980	1980	1980	1980	0
178	20240701	180400	219097031	1980	1980	1980	1980	0
179	20240701	180300	219097031	1980	1980	1980	1980	0
180	20240701	180200	219097031	1980	1980	1980	1980	0
181	20240701	180100	219097031	1980	1980	1980	1980	0
182	20240701	180000	219097031	1980	1980	1980	1980	12685
183	20240701	175900	219097031	1980	1980	1980	1980	0
184	20240701	175800	219097031	1980	1980	1980	1980	0
185	20240701	175700	219097031	1980	1980	1980	1980	0
186	20240701	175600	219097031	1980	1980	1980	1980	0
187	20240701	175500	219097031	1980	1980	1980	1980	0
188	20240701	175400	219097031	1980	1980	1980	1980	0
189	20240701	175300	219097031	1980	1980	1980	1980	0
190	20240701	175200	219097031	1980	1980	1980	1980	0
191	20240701	175100	219097031	1980	1980	1980	1980	0
192	20240701	175000	219097031	1980	1980	1980	1980	0
193	20240701	174900	219097031	1980	1980	1980	1980	0
194	20240701	174800	219097031	1980	1980	1980	1980	0
195	20240701	174700	219097031	1980	1980	1980	1980	0
196	20240701	174600	219097031	1980	1980	1980	1980	0
197	20240701	174500	219097031	1980	1980	1980	1980	0
198	20240701	174400	219097031	1980	1980	1980	1980	0
199	20240701	174300	219097031	1980	1980	1980	1980	0
200	20240701	174200	219097031	1980	1980	1980	1980	0
201	20240701	174100	219097031	1980	1980	1980	1980	0
202	20240701	174000	219097031	1980	1980	1980	1980	0
203	20240701	173900	219097031	1980	1980	1980	1980	0
204	20240701	173800	219097031	1980	1980	1980	1980	0
205	20240701	173700	219097031	1980	1980	1980	1980	0
206	20240701	173600	219097031	1980	1980	1980	1980	0
207	20240701	173500	219097031	1980	1980	1980	1980	0
208	20240701	173400	219097031	1980	1980	1980	1980	0
209	20240701	173300	219097031	1980	1980	1980	1980	0
210	20240701	173200	219097031	1980	1980	1980	1980	0
211	20240701	173100	219097031	1980	1980	1980	1980	0
212	20240701	173000	219097031	1980	1980	1980	1980	12685
213	20240701	172900	219097031	1980	1980	1980	1980	0
214	20240701	172800	219097031	1980	1980	1980	1980	0
215	20240701	172700	219097031	1980	1980	1980	1980	0
216	20240701	172600	219097031	1980	1980	1980	1980	0
217	20240701	172500	219097031	1980	1980	1980	1980	0
218	20240701	172400	219097031	1980	1980	1980	1980	0
219	20240701	172300	219097031	1980	1980	1980	1980	0
220	20240701	172200	219097031	1980	1980	1980	1980	0
221	20240701	172100	219097031	1980	1980	1980	1980	0
222	20240701	172000	219097031	1980	1980	1980	1980	0
223	20240701	171900	219097031	1980	1980	1980	1980	0
224	20240701	171800	219097031	1980	1980	1980	1980	0
225	20240701	171700	219097031	1980	1980	1980	1980	0
226	20240701	171600	219097031	1980	1980	1980	1980	0
227	20240701	171500	219097031	1980	1980	1980	1980	0
228	20240701	171400	219097031	1980	1980	1980	1980	0
229	20240701	171300	219097031	1980	1980	1980	1980	0
230	20240701	171200	219097031	1980	1980	1980	1980	0
231	20240701	171100	219097031	1980	1980	1980	1980	0
232	20240701	171000	219097031	1980	1980	1980	1980	0
233	20240701	170900	219097031	1980	1980	1980	1980	0
234	20240701	170800	219097031	1980	1980	1980	1980	0
235	20240701	170700	219097031	1980	1980	1980	1980	0
236	20240701	170600	219097031	1980	1980	1980	1980	0
237	20240701	170500	219097031	1980	1980	1980	1980	0
238	20240701	170400	219097031	1980	1980	1980	1980	0
239	20240701	170300	219097031	1980	1980	1980	1980	0
240	20240701	170200	219097031	1980	1980	1980	1980	0
241	20240701	170100	219097031	1980	1980	1980	1980	0
242	20240701	170000	219097031	1980	1980	1980	1980	12685
243	20240701	165900	219097031	1980	1980	1980	1980	0
244	20240701	165800	219097031	1980	1980	1980	1980	0
245	20240701	165700	219097031	1980	1980	1980	1980	0
246	20240701	165600	219097031	1980	1980	1980	1980	0
247	20240701	165500	219097031	1980	1980	1980	1980	0
248	20240701	165400	219097031	1980	1980	1980	1980	0
249	20240701	165300	219097031	1980	1980	1980	1980	0
250	20240701	165200	219097031	1980	1980	1980	1980	0
251	20240701	165100	219097031	1980	1980	1980	1980	0
252	20240701	165000	219097031	1980	1980	1980	1980	0
253	20240701	164900	219097031	1980	1980	1980	1980	0
254	20240701	164800	219097031	1980	1980	1980	1980	0
255	20240701	164700	219097031	1980	1980	1980	1980	0
256	20240701	164600	219097031	1980	1980	1980	1980	0
257	20240701	164500	219097031	1980	1980	1980	1980	0
258	20240701	164400	219097031	1980	1980	1980	1980	0
259	20240701	164300	219097031	1980	1980	1980	1980	0
260	20240701	164200	219097031	1980	1980	1980	1980	0
261	20240701	164100	219097031	1980	1980	1980	1980	0
262	20240701	164000	219097031	1980	1980	1980	1980	0
263	20240701	163900	219097031	1980	1980	1980	1980	0
264	20240701	163800	219097031	1980	1980	1980	1980	0
265	20240701	163700	219097031	1980	1980	1980	1980	0
266	20240701	163600	219097031	1980	1980	1980	1980	0
267	20240701	163500	219097031	1980	1980	1980	1980	0
268	20240701	163400	219097031	1980	1980	1980	1980	0
269	20240701	163300	219097031	1980	1980	1980	1980	0
270	20240701	163200	219097031	1980	1980	1980	1980	0
271	20240701	163100	219097031	1980	1980	1980	1980	0
272	20240701	163000	219097031	1980	1980	1980	1980	12685
273	20240701	162900	219097031	1980	1980	1980	1980	0
274	20240701	162800	219097031	1980	1980	1980	1980	0
275	20240701	162700	219097031	1980	1980	1980	1980	0
276	20240701	162600	219097031	1980	1980	1980	1980	0
277	20240701	162500	219097031	1980	1980	1980	1980	0
278	20240701	162400	219097031	1980	1980	1980	1980	0
279	20240701	162300	219097031	1980	1980	1980	1980	0
280	20240701	162200	219097031	1980	1980	1980	1980	0
281	20240701	162100	219097031	1980	1980	1980	1980	0
282	20240701	162000	219097031	1980	1980	1980	1980	0
283	20240701	161900	219097031	1980	1980	1980	1980	0
284	20240701	161800	219097031	1980	1980	1980	1980	0
285	20240701	161700	219097031	1980	1980	1980	1980	0
286	20240701	161600	219097031	1980	1980	1980	1980	0
287	20240701	161500	219097031	1980	1980	1980	1980	0
288	20240701	161400	219097031	1980	1980	1980	1980	0
289	20240701	161300	219097031	1980	1980	1980	1980	0
290	20240701	161200	219097031	1980	1980	1980	1980	0
291	20240701	161100	219097031	1980	1980	1980	1980	0
292	20240701	161000	219097031	1980	1980	1980	1980	0
293	20240701	160900	219097031	1980	1980	1980	1980	0
294	20240701	160800	219097031	1980	1980	1980	1980	0
295	20240701	160700	219097031	1980	1980	1980	1980	0
296	20240701	160600	219097031	1980	1980	1980	1980	0
297	20240701	160500	219097031	1980	1980	1980	1980	0
298	20240701	160400	219097031	1980	1980	1980	1980	0
299	20240701	160300	219097031	1980	1980	1980	1980	0
300	20240701	160200	219097031	1980	1980	1980	1980	0
301	20240701	160100	219097031	1980	1980	1980	1980	0
302	20240701	160000	219097031	1980	1980	1980	1980	12685
303	20240701	155900	219097031	1980	1980	1980	1980	0
304	20240701	155800	219097031	1980	1980	1980	1980	0
305	20240701	155700	219097031	1980	1980	1980	1980	0
306	20240701	155600	219097031	1980	1980	1980	1980	0
307	20240701	155500	219097031	1980	1980	1980	1980	0
308	20240701	155400	219097031	1980	1980	1980	1980	0
309	20240701	155300	219097031	1980	1980	1980	1980	0
310	20240701	155200	219097031	1980	1980	1980	1980	0
311	20240701	155100	219097031	1980	1980	1980	1980	0
312	20240701	155000	219097031	1980	1980	1980	1980	0
313	20240701	154900	219097031	1980	1980	1980	1980	0
314	20240701	154800	219097031	1980	1980	1980	1980	0
315	20240701	154700	219097031	1980	1980	1980	1980	0
316	20240701	154600	219097031	1980	1980	1980	1980	0
317	20240701	154500	219097031	1980	1980	1980	1980	0
318	20240701	154400	219097031	1980	1980	1980	1980	0
319	20240701	154300	219097031	1980	1980	1980	1980	0
320	20240701	154200	219097031	1980	1980	1980	1980	0
321	20240701	154100	219097031	1980	1980	1980	1980	0
322	20240701	154000	219097031	1980	1980	1980	1980	0
323	20240701	153900	219097031	1980	1980	1980	1980	0
324	20240701	153800	219097031	1980	1980	1980	1980	0
325	20240701	153700	219097031	1980	1980	1980	1980	0
326	20240701	153600	219097031	1980	1980	1980	1980	0
327	20240701	153500	219097031	1980	1980	1980	1980	0
328	20240701	153400	219097031	1980	1980	1980	1980	0
329	20240701	153300	219097031	1980	1980	1980	1980	0
330	20240701	153200	219097031	1980	1980	1980	1980	0
331	20240701	153100	219097031	1980	1980	1980	1980	0
332	20240701	153000	219097031	1980	1980	1980	1980	25370
333	20240701	152900	193980731	1974	1974	1974	1974	0
334	20240701	152800	193980731	1974	1974	1974	1974	0
335	20240701	152700	193980731	1974	1974	1974	1974	0
336	20240701	152600	193980731	1974	1974	1974	1974	0
337	20240701	152500	193980731	1974	1974	1974	1974	0
338	20240701	152400	193980731	1974	1974	1974	1974	0
339	20240701	152300	193980731	1974	1974	1974	1974	0
340	20240701	152200	193980731	1974	1974	1974	1974	0
341	20240701	152100	193980731	1974	1974	1974	1974	0
342	20240701	152000	193980731	1974	1974	1974	1974	0
343	20240701	151900	193980731	1974	1974	1974	1974	0
344	20240701	151800	193980731	1974	1973	1974	1973	40
345	20240701	151700	193901806	1973	1973	1973	1973	0
346	20240701	151600	193901806	1973	1962	1973	1962	37
347	20240701	151500	193829201	1975	1975	1975	1975	0
348	20240701	151400	193829201	1975	1975	1975	1975	20
349	20240701	151300	193789701	1976	1975	1976	1975	507
350	20240701	151200	192788369	1976	1976	1976	1976	0
351	20240701	151100	192788369	1976	1976	1976	1976	1
352	20240701	151000	192786393	1977	1977	1977	1977	506
353	20240701	150900	191786031	1978	1958	1978	1958	7504
354	20240701	150800	177034537	1958	1955	1958	1955	601
355	20240701	150700	175859579	1955	1959	1959	1955	4564
356	20240701	150600	166930197	1960	1960	1960	1960	95
357	20240701	150500	166743997	1960	1960	1960	1960	10
358	20240701	150400	166724397	1961	1961	1961	1961	0
359	20240701	150300	166724397	1961	1961	1961	1961	0
360	20240701	150200	166724397	1961	1961	1961	1961	0
361	20240701	150100	166724397	1961	1961	1961	1961	0
362	20240701	150000	166724397	1961	1961	1961	1961	0
363	20240701	145900	166724397	1961	1961	1961	1961	135
364	20240701	145800	166459662	1961	1961	1961	1961	0
365	20240701	145700	166459662	1961	1961	1961	1961	0
366	20240701	145600	166459662	1961	1961	1961	1961	0
367	20240701	145500	166459662	1961	1961	1961	1961	0
368	20240701	145400	166459662	1961	1961	1961	1961	1
369	20240701	145300	166457701	1961	1961	1961	1961	0
370	20240701	145200	166457701	1961	1961	1961	1961	1
371	20240701	145100	166455740	1961	1961	1961	1961	3
372	20240701	145000	166449857	1961	1961	1961	1961	22
373	20240701	144900	166406715	1961	1961	1961	1961	0
374	20240701	144800	166406715	1961	1961	1961	1961	0
375	20240701	144700	166406715	1961	1961	1961	1961	0
376	20240701	144600	166406715	1961	1961	1961	1961	1
377	20240701	144500	166404754	1962	1962	1962	1962	0
378	20240701	144400	166404754	1962	1962	1962	1962	0
379	20240701	144300	166404754	1962	1962	1962	1962	0
380	20240701	144200	166404754	1962	1962	1962	1962	0
381	20240701	144100	166404754	1962	1962	1962	1962	0
382	20240701	144000	166404754	1962	1962	1962	1962	0
383	20240701	143900	166404754	1962	1962	1962	1962	0
384	20240701	143800	166404754	1962	1962	1962	1962	0
385	20240701	143700	166404754	1962	1962	1962	1962	0
386	20240701	143600	166404754	1962	1962	1962	1962	0
387	20240701	143500	166404754	1962	1962	1962	1962	0
388	20240701	143400	166404754	1962	1962	1962	1962	0
389	20240701	143300	166404754	1962	1962	1962	1962	0
390	20240701	143200	166404754	1962	1962	1962	1962	0
391	20240701	143100	166404754	1962	1962	1962	1962	0
392	20240701	143000	166404754	1962	1962	1962	1962	1
393	20240701	142900	166402792	1963	1963	1963	1963	0
394	20240701	142800	166402792	1963	1963	1963	1963	0
395	20240701	142700	166402792	1963	1963	1963	1963	0
396	20240701	142600	166402792	1963	1963	1963	1963	0
397	20240701	142500	166402792	1963	1963	1963	1963	0
398	20240701	142400	166402792	1963	1963	1963	1963	0
399	20240701	142300	166402792	1963	1963	1963	1963	0
400	20240701	142200	166402792	1963	1963	1963	1963	0
401	20240701	142100	166402792	1963	1963	1963	1963	0
402	20240701	142000	166402792	1963	1963	1963	1963	0
403	20240701	141900	166402792	1963	1963	1963	1963	0
404	20240701	141800	166402792	1963	1963	1963	1963	0
405	20240701	141700	166402792	1963	1963	1963	1963	0
406	20240701	141600	166402792	1963	1963	1963	1963	0
407	20240701	141500	166402792	1963	1963	1963	1963	0
408	20240701	141400	166402792	1963	1963	1963	1963	2
409	20240701	141300	166398866	1963	1963	1963	1963	0
410	20240701	141200	166398866	1963	1963	1963	1963	1501
411	20240701	141100	163452403	1964	1964	1964	1964	0
412	20240701	141000	163452403	1964	1964	1964	1964	0
413	20240701	140900	163452403	1964	1964	1964	1964	0
414	20240701	140800	163452403	1964	1964	1964	1964	0
415	20240701	140700	163452403	1964	1964	1964	1964	100
416	20240701	140600	163256003	1964	1964	1964	1964	0
417	20240701	140500	163256003	1964	1964	1964	1964	1
418	20240701	140400	163254039	1958	1958	1958	1958	0
419	20240701	140300	163254039	1958	1958	1958	1958	0
420	20240701	140200	163254039	1958	1958	1959	1958	2938
421	20240701	140100	157501430	1958	1958	1958	1958	0
422	20240701	140000	157501430	1958	1958	1958	1958	1000
423	20240701	135900	155543430	1958	1958	1958	1958	0
424	20240701	135800	155543430	1958	1963	1963	1958	2586
425	20240701	135700	150479349	1965	1965	1965	1965	0
426	20240701	135600	150479349	1965	1965	1965	1965	0
427	20240701	135500	150479349	1965	1965	1965	1965	0
428	20240701	135400	150479349	1965	1965	1965	1965	0
429	20240701	135300	150479349	1965	1965	1965	1965	0
430	20240701	135200	150479349	1965	1965	1965	1965	0
431	20240701	135100	150479349	1965	1965	1965	1965	0
432	20240701	135000	150479349	1965	1965	1965	1965	0
433	20240701	134900	150479349	1965	1965	1965	1965	1
434	20240701	134800	150477384	1956	1965	1965	1956	717
435	20240701	134700	149074923	1957	1957	1957	1957	2000
436	20240701	134600	145160923	1965	1965	1965	1965	500
437	20240701	134500	144178423	1965	1965	1965	1965	0
438	20240701	134400	144178423	1965	1965	1965	1965	1
439	20240701	134300	144176458	1957	1957	1957	1957	10
440	20240701	134200	144156888	1957	1957	1957	1957	0
441	20240701	134100	144156888	1957	1964	1964	1957	73
442	20240701	134000	144014017	1966	1966	1966	1966	10
443	20240701	133900	143994357	1966	1966	1966	1966	1
444	20240701	133800	143992391	1965	1965	1965	1965	565
445	20240701	133700	142882166	1965	1965	1965	1965	185
446	20240701	133600	142518641	1965	1965	1965	1965	0
447	20240701	133500	142518641	1965	1965	1965	1965	0
448	20240701	133400	142518641	1965	1965	1965	1965	0
449	20240701	133300	142518641	1965	1965	1965	1965	0
450	20240701	133200	142518641	1965	1965	1965	1965	0
451	20240701	133100	142518641	1965	1965	1965	1965	0
452	20240701	133000	142518641	1965	1965	1965	1965	0
453	20240701	132900	142518641	1965	1965	1965	1965	0
454	20240701	132800	142518641	1965	1965	1965	1965	1
455	20240701	132700	142516676	1966	1966	1966	1966	0
456	20240701	132600	142516676	1966	1966	1966	1966	0
457	20240701	132500	142516676	1966	1966	1966	1966	20
458	20240701	132400	142477356	1966	1966	1966	1966	0
459	20240701	132300	142477356	1966	1966	1966	1966	0
460	20240701	132200	142477356	1966	1966	1966	1966	0
461	20240701	132100	142477356	1966	1966	1966	1966	0
462	20240701	132000	142477356	1966	1966	1966	1966	0
463	20240701	131900	142477356	1966	1966	1966	1966	5
464	20240701	131800	142467526	1966	1966	1966	1966	0
465	20240701	131700	142467526	1966	1966	1966	1966	0
466	20240701	131600	142467526	1966	1966	1966	1966	0
467	20240701	131500	142467526	1966	1966	1966	1966	2500
468	20240701	131400	137552526	1953	1954	1954	1953	1000
469	20240701	131300	135599204	1966	1966	1966	1966	3
470	20240701	131200	135593306	1965	1965	1965	1965	5
471	20240701	131100	135583481	1953	1953	1953	1953	0
472	20240701	131000	135583481	1953	1953	1953	1953	0
473	20240701	130900	135583481	1953	1953	1953	1953	0
474	20240701	130800	135583481	1953	1953	1953	1953	0
475	20240701	130700	135583481	1953	1953	1953	1953	0
476	20240701	130600	135583481	1953	1964	1964	1953	849
477	20240701	130500	133925198	1967	1967	1967	1967	0
478	20240701	130400	133925198	1967	1967	1967	1967	0
479	20240701	130300	133925198	1967	1967	1967	1967	0
480	20240701	130200	133925198	1967	1967	1967	1967	0
481	20240701	130100	133925198	1967	1967	1967	1967	0
482	20240701	130000	133925198	1967	1967	1967	1967	2
483	20240701	125900	133921264	1967	1967	1967	1967	1
484	20240701	125800	133919297	1967	1967	1967	1967	0
485	20240701	125700	133919297	1967	1967	1967	1967	4
486	20240701	125600	133911429	1967	1967	1967	1967	0
487	20240701	125500	133911429	1967	1967	1967	1967	0
488	20240701	125400	133911429	1967	1967	1967	1967	0
489	20240701	125300	133911429	1967	1967	1967	1967	0
490	20240701	125200	133911429	1967	1967	1967	1967	50
491	20240701	125100	133813079	1967	1967	1967	1967	0
492	20240701	125000	133813079	1967	1967	1967	1967	1
493	20240701	124900	133811112	1953	1953	1953	1953	1
494	20240701	124800	133809159	1968	1968	1968	1968	0
495	20240701	124700	133809159	1968	1968	1968	1968	1
496	20240701	124600	133807191	1950	1969	1969	1950	20000
497	20240701	124500	94791811	1970	1969	1970	1959	5001
498	20240701	124400	84979867	1970	1970	1970	1970	0
499	20240701	124300	84979867	1970	1970	1970	1970	44
500	20240701	124200	84893187	1970	1970	1970	1970	0
501	20240701	124100	84893187	1970	1970	1970	1970	0
502	20240701	124000	84893187	1970	1970	1970	1970	0
503	20240701	123900	84893187	1970	1974	1974	1970	2234
504	20240701	123800	80491198	1975	1975	1975	1975	1000
505	20240701	123700	78516198	1975	1975	1975	1975	0
506	20240701	123600	78516198	1975	1971	1975	1971	3
507	20240701	123500	78510281	1972	1975	1975	1972	2028
508	20240701	123400	74510975	1975	1975	1975	1975	0
509	20240701	123300	74510975	1975	1975	1975	1975	0
510	20240701	123200	74510975	1975	1975	1975	1975	0
511	20240701	123100	74510975	1975	1975	1975	1975	0
512	20240701	123000	74510975	1975	1975	1975	1975	0
513	20240701	122900	74510975	1975	1975	1975	1975	0
514	20240701	122800	74510975	1975	1975	1975	1975	0
515	20240701	122700	74510975	1975	1975	1975	1975	0
516	20240701	122600	74510975	1975	1975	1975	1975	0
517	20240701	122500	74510975	1975	1975	1975	1975	0
518	20240701	122400	74510975	1975	1975	1975	1975	0
519	20240701	122300	74510975	1975	1975	1975	1975	0
520	20240701	122200	74510975	1975	1975	1975	1975	0
521	20240701	122100	74510975	1975	1975	1975	1975	1
522	20240701	122000	74509000	1975	1975	1975	1975	0
523	20240701	121900	74509000	1975	1975	1975	1975	0
524	20240701	121800	74509000	1975	1975	1975	1975	0
525	20240701	121700	74509000	1975	1975	1975	1975	0
526	20240701	121600	74509000	1975	1975	1975	1975	0
527	20240701	121500	74509000	1975	1975	1975	1975	600
528	20240701	121400	73324000	1975	1975	1975	1975	0
529	20240701	121300	73324000	1975	1975	1975	1975	0
530	20240701	121200	73324000	1975	1975	1975	1975	0
531	20240701	121100	73324000	1975	1976	1976	1975	6
532	20240701	121000	73312146	1976	1976	1976	1976	0
533	20240701	120900	73312146	1976	1976	1976	1976	0
534	20240701	120800	73312146	1976	1976	1976	1976	0
535	20240701	120700	73312146	1976	1976	1976	1976	0
536	20240701	120600	73312146	1976	1976	1976	1976	1
537	20240701	120500	73310170	1975	1975	1975	1975	2200
538	20240701	120400	68965170	1975	1975	1975	1975	0
539	20240701	120300	68965170	1975	1975	1975	1975	0
540	20240701	120200	68965170	1975	1975	1975	1975	0
541	20240701	120100	68965170	1975	1975	1975	1975	0
542	20240701	120000	68965170	1975	1975	1975	1975	0
543	20240701	115900	68965170	1975	1975	1975	1975	0
544	20240701	115800	68965170	1975	1975	1975	1975	0
545	20240701	115700	68965170	1975	1975	1975	1975	7
546	20240701	115600	68951345	1975	1975	1975	1975	0
547	20240701	115500	68951345	1975	1975	1975	1975	0
548	20240701	115400	68951345	1975	1975	1975	1975	0
549	20240701	115300	68951345	1975	1975	1975	1975	0
550	20240701	115200	68951345	1975	1975	1975	1975	0
551	20240701	115100	68951345	1975	1975	1975	1975	0
552	20240701	115000	68951345	1975	1975	1975	1975	0
553	20240701	114900	68951345	1975	1975	1975	1975	0
554	20240701	114800	68951345	1975	1975	1975	1975	0
555	20240701	114700	68951345	1975	1975	1975	1975	0
556	20240701	114600	68951345	1975	1975	1975	1975	0
557	20240701	114500	68951345	1975	1975	1975	1975	0
558	20240701	114400	68951345	1975	1975	1975	1975	500
559	20240701	114300	67963845	1975	1975	1975	1975	0
560	20240701	114200	67963845	1975	1975	1975	1975	5
561	20240701	114100	67953970	1975	1975	1975	1975	0
562	20240701	114000	67953970	1975	1974	1975	1974	983
563	20240701	113900	66013124	1974	1974	1974	1974	0
564	20240701	113800	66013124	1974	1974	1974	1974	0
565	20240701	113700	66013124	1974	1970	1974	1970	785
566	20240701	113600	64466670	1970	1970	1970	1970	0
567	20240701	113500	64466670	1970	1970	1970	1970	0
568	20240701	113400	64466670	1970	1970	1970	1970	118
569	20240701	113300	64234210	1974	1969	1974	1969	366
570	20240701	113200	63513488	1969	1969	1969	1969	0
571	20240701	113100	63513488	1969	1969	1969	1969	0
572	20240701	113000	63513488	1969	1969	1969	1969	0
573	20240701	112900	63513488	1969	1969	1969	1969	0
574	20240701	112800	63513488	1969	1969	1969	1969	0
575	20240701	112700	63513488	1969	1969	1969	1969	0
576	20240701	112600	63513488	1969	1969	1969	1969	0
577	20240701	112500	63513488	1969	1969	1969	1969	0
578	20240701	112400	63513488	1969	1969	1969	1969	0
579	20240701	112300	63513488	1969	1968	1969	1968	51
580	20240701	112200	63413119	1969	1969	1969	1969	5
581	20240701	112100	63403274	1968	1968	1968	1968	0
582	20240701	112000	63403274	1968	1968	1968	1968	3
583	20240701	111900	63397370	1968	1968	1968	1968	0
584	20240701	111800	63397370	1968	1968	1968	1968	0
585	20240701	111700	63397370	1968	1968	1968	1968	0
586	20240701	111600	63397370	1968	1968	1968	1968	140
587	20240701	111500	63121850	1968	1969	1969	1968	38
588	20240701	111400	63047065	1970	1970	1970	1970	0
589	20240701	111300	63047065	1970	1970	1970	1970	0
590	20240701	111200	63047065	1970	1970	1970	1970	100
591	20240701	111100	62850065	1970	1970	1970	1970	1
592	20240701	111000	62848095	1970	1970	1970	1970	0
593	20240701	110900	62848095	1970	1970	1970	1970	0
594	20240701	110800	62848095	1970	1970	1970	1970	0
595	20240701	110700	62848095	1970	1970	1970	1970	0
596	20240701	110600	62848095	1970	1971	1972	1970	716
597	20240701	110500	61437319	1973	1973	1973	1973	0
598	20240701	110400	61437319	1973	1973	1973	1973	0
599	20240701	110300	61437319	1973	1973	1973	1973	0
600	20240701	110200	61437319	1973	1973	1973	1973	0
601	20240701	110100	61437319	1973	1973	1973	1973	0
602	20240701	110000	61437319	1973	1973	1973	1973	0
603	20240701	105900	61437319	1973	1973	1973	1973	0
604	20240701	105800	61437319	1973	1973	1973	1973	0
605	20240701	105700	61437319	1973	1973	1973	1973	0
606	20240701	105600	61437319	1973	1973	1973	1973	0
607	20240701	105500	61437319	1973	1973	1973	1973	0
608	20240701	105400	61437319	1973	1973	1973	1973	0
609	20240701	105300	61437319	1973	1973	1973	1973	1
610	20240701	105200	61435346	1972	1972	1972	1972	0
611	20240701	105100	61435346	1972	1972	1972	1972	0
612	20240701	105000	61435346	1972	1972	1972	1972	0
613	20240701	104900	61435346	1972	1972	1972	1972	0
614	20240701	104800	61435346	1972	1972	1972	1972	0
615	20240701	104700	61435346	1972	1972	1972	1972	500
616	20240701	104600	60449346	1973	1973	1973	1973	0
617	20240701	104500	60449346	1973	1973	1973	1973	0
618	20240701	104400	60449346	1973	1968	1973	1968	209
619	20240701	104300	60038029	1974	1974	1974	1974	0
620	20240701	104200	60038029	1974	1974	1974	1974	0
621	20240701	104100	60038029	1974	1974	1974	1974	0
622	20240701	104000	60038029	1974	1974	1974	1974	1
623	20240701	103900	60036055	1968	1970	1970	1968	383
624	20240701	103800	59282109	1974	1974	1974	1974	0
625	20240701	103700	59282109	1974	1973	1974	1973	3
626	20240701	103600	59276189	1973	1973	1973	1973	0
627	20240701	103500	59276189	1973	1973	1973	1973	1
628	20240701	103400	59274216	1974	1974	1974	1974	0
629	20240701	103300	59274216	1974	1974	1974	1974	0
630	20240701	103200	59274216	1974	1974	1974	1974	0
631	20240701	103100	59274216	1974	1974	1974	1974	0
632	20240701	103000	59274216	1974	1974	1974	1974	0
633	20240701	102900	59274216	1974	1974	1974	1974	1
634	20240701	102800	59272242	1968	1970	1970	1968	1199
635	20240701	102700	56911871	1974	1974	1974	1974	30
636	20240701	102600	56852651	1974	1974	1974	1974	0
637	20240701	102500	56852651	1974	1974	1974	1974	0
638	20240701	102400	56852651	1974	1974	1974	1974	0
639	20240701	102300	56852651	1974	1974	1974	1974	0
640	20240701	102200	56852651	1974	1973	1974	1970	2006
641	20240701	102100	52900795	1974	1974	1974	1974	0
642	20240701	102000	52900795	1974	1974	1974	1974	13
643	20240701	101900	52875133	1974	1974	1974	1974	0
644	20240701	101800	52875133	1974	1974	1974	1974	1
645	20240701	101700	52873159	1974	1974	1974	1974	6
646	20240701	101600	52861315	1974	1969	1974	1969	6
647	20240701	101500	52849496	1969	1969	1969	1969	519
648	20240701	101400	51827585	1974	1974	1974	1974	1
649	20240701	101300	51825611	1974	1974	1974	1974	0
650	20240701	101200	51825611	1974	1974	1974	1974	6
651	20240701	101100	51813767	1975	1975	1975	1975	0
652	20240701	101000	51813767	1975	1975	1975	1975	0
653	20240701	100900	51813767	1975	1975	1975	1975	0
654	20240701	100800	51813767	1975	1975	1975	1975	0
655	20240701	100700	51813767	1975	1975	1975	1975	0
656	20240701	100600	51813767	1975	1975	1975	1975	0
657	20240701	100500	51813767	1975	1975	1975	1975	1
658	20240701	100400	51811792	1968	1975	1975	1968	16
659	20240701	100300	51780297	1974	1974	1974	1974	0
660	20240701	100200	51780297	1974	1974	1974	1974	25
661	20240701	100100	51730947	1976	1976	1976	1976	1
662	20240701	100000	51728971	1974	1974	1974	1974	0
663	20240701	095900	51728971	1974	1975	1975	1974	12
664	20240701	095800	51705278	1975	1975	1975	1975	6
665	20240701	095700	51693428	1976	1976	1976	1976	3
666	20240701	095600	51687500	1976	1976	1976	1976	508
667	20240701	095500	50683692	1976	1976	1976	1967	45
668	20240701	095400	50594907	1976	1976	1976	1976	5
669	20240701	095300	50585027	1976	1976	1976	1976	10
670	20240701	095200	50565267	1979	1979	1979	1979	0
671	20240701	095100	50565267	1979	1979	1979	1979	0
672	20240701	095000	50565267	1979	1979	1979	1979	0
673	20240701	094900	50565267	1979	1976	1979	1976	3237
674	20240701	094800	44168947	1976	1973	1976	1973	616
675	20240701	094700	42952803	1973	1970	1973	1970	711
676	20240701	094600	41551171	1970	1967	1970	1966	2350
677	20240701	094500	36926417	1966	1965	1966	1965	311
678	20240701	094400	36315011	1967	1967	1967	1967	0
679	20240701	094300	36315011	1967	1967	1967	1967	76
680	20240701	094200	36165519	1968	1968	1968	1968	0
681	20240701	094100	36165519	1968	1965	1968	1965	487
682	20240701	094000	35208533	1968	1967	1968	1967	177
683	20240701	093900	34860373	1967	1967	1967	1967	0
684	20240701	093800	34860373	1967	1967	1967	1967	5
685	20240701	093700	34850538	1961	1961	1961	1961	15
686	20240701	093600	34821123	1968	1968	1968	1968	1
687	20240701	093500	34819155	1961	1962	1962	1961	223
688	20240701	093400	34381842	1968	1968	1968	1968	0
689	20240701	093300	34381842	1968	1968	1968	1968	0
690	20240701	093200	34381842	1968	1968	1968	1968	0
691	20240701	093100	34381842	1968	1968	1968	1968	0
692	20240701	093000	34381842	1968	1968	1968	1968	0
693	20240701	092900	34381842	1968	1968	1968	1968	50
694	20240701	092800	34283442	1968	1962	1968	1962	23
695	20240701	092700	34238273	1968	1968	1968	1968	0
696	20240701	092600	34238273	1968	1968	1968	1968	0
697	20240701	092500	34238273	1968	1968	1968	1968	7
698	20240701	092400	34224497	1968	1968	1968	1968	1
699	20240701	092300	34222529	1969	1969	1969	1969	40
700	20240701	092200	34143769	1970	1970	1970	1970	0
701	20240701	092100	34143769	1970	1971	1971	1970	110
702	20240701	092000	33927059	1973	1962	1973	1961	707
703	20240701	091900	32540475	1961	1961	1961	1961	190
704	20240701	091800	32167885	1970	1970	1970	1970	158
705	20240701	091700	31856625	1970	1970	1971	1970	741
706	20240701	091600	30396852	1970	1970	1970	1970	592
707	20240701	091500	29230612	1970	1970	1970	1970	1000
708	20240701	091400	27260612	1970	1970	1970	1970	500
709	20240701	091300	26275612	1970	1975	1976	1970	1315
710	20240701	091200	23682772	1982	1981	1982	1981	60
711	20240701	091100	23563857	1985	1985	1985	1985	0
712	20240701	091000	23563857	1985	1985	1985	1985	0
713	20240701	090900	23563857	1985	1984	1985	1984	56
714	20240701	090800	23452752	1978	1976	1989	1976	4337
715	20240701	090700	14869756	1973	1964	1973	1964	2011
716	20240701	090600	10905620	1964	1962	1964	1962	91
717	20240701	090500	10727031	1961	1956	1961	1956	323
718	20240701	090400	10094418	1956	1956	1956	1956	5
719	20240701	090300	10084638	1956	1956	1956	1956	1
720	20240701	090200	10082682	1955	1955	1955	1955	42
721	20240701	090100	10000572	1954	1954	1954	1954	50
722	20240701	090000	9902872	1954	1954	1954	1954	5068