KissMeData/286750/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	211200	153491148	1958	1958	1958	1958	507
3	20240701	211100	153491148	1958	1958	1958	1958	0
4	20240701	211000	153491148	1958	1958	1958	1958	0
5	20240701	210900	153491148	1958	1958	1958	1958	0
6	20240701	210800	153491148	1958	1958	1958	1958	0
7	20240701	210700	153491148	1958	1958	1958	1958	0
8	20240701	210600	153491148	1958	1958	1958	1958	0
9	20240701	210500	153491148	1958	1958	1958	1958	0
10	20240701	210400	153491148	1958	1958	1958	1958	0
11	20240701	210300	153491148	1958	1958	1958	1958	0
12	20240701	210200	153491148	1958	1958	1958	1958	0
13	20240701	210100	153491148	1958	1958	1958	1958	0
14	20240701	210000	153491148	1958	1958	1958	1958	0
15	20240701	205900	153491148	1958	1958	1958	1958	0
16	20240701	205800	153491148	1958	1958	1958	1958	0
17	20240701	205700	153491148	1958	1958	1958	1958	0
18	20240701	205600	153491148	1958	1958	1958	1958	0
19	20240701	205500	153491148	1958	1958	1958	1958	0
20	20240701	205400	153491148	1958	1958	1958	1958	0
21	20240701	205300	153491148	1958	1958	1958	1958	0
22	20240701	205200	153491148	1958	1958	1958	1958	0
23	20240701	205100	153491148	1958	1958	1958	1958	0
24	20240701	205000	153491148	1958	1958	1958	1958	0
25	20240701	204900	153491148	1958	1958	1958	1958	0
26	20240701	204800	153491148	1958	1958	1958	1958	0
27	20240701	204700	153491148	1958	1958	1958	1958	0
28	20240701	204600	153491148	1958	1958	1958	1958	0
29	20240701	204500	153491148	1958	1958	1958	1958	0
30	20240701	204400	153491148	1958	1958	1958	1958	0
31	20240701	204300	153491148	1958	1958	1958	1958	0
32	20240701	204200	153491148	1958	1958	1958	1958	507
33	20240701	204100	153491148	1958	1958	1958	1958	0
34	20240701	204000	153491148	1958	1958	1958	1958	0
35	20240701	203900	153491148	1958	1958	1958	1958	0
36	20240701	203800	153491148	1958	1958	1958	1958	0
37	20240701	203700	153491148	1958	1958	1958	1958	0
38	20240701	203600	153491148	1958	1958	1958	1958	0
39	20240701	203500	153491148	1958	1958	1958	1958	0
40	20240701	203400	153491148	1958	1958	1958	1958	0
41	20240701	203300	153491148	1958	1958	1958	1958	0
42	20240701	203200	153491148	1958	1958	1958	1958	0
43	20240701	203100	153491148	1958	1958	1958	1958	0
44	20240701	203000	153491148	1958	1958	1958	1958	0
45	20240701	202900	153491148	1958	1958	1958	1958	0
46	20240701	202800	153491148	1958	1958	1958	1958	0
47	20240701	202700	153491148	1958	1958	1958	1958	0
48	20240701	202600	153491148	1958	1958	1958	1958	0
49	20240701	202500	153491148	1958	1958	1958	1958	0
50	20240701	202400	153491148	1958	1958	1958	1958	0
51	20240701	202300	153491148	1958	1958	1958	1958	0
52	20240701	202200	153491148	1958	1958	1958	1958	0
53	20240701	202100	153491148	1958	1958	1958	1958	0
54	20240701	202000	153491148	1958	1958	1958	1958	0
55	20240701	201900	153491148	1958	1958	1958	1958	0
56	20240701	201800	153491148	1958	1958	1958	1958	0
57	20240701	201700	153491148	1958	1958	1958	1958	0
58	20240701	201600	153491148	1958	1958	1958	1958	0
59	20240701	201500	153491148	1958	1958	1958	1958	0
60	20240701	201400	153491148	1958	1958	1958	1958	0
61	20240701	201300	153491148	1958	1958	1958	1958	0
62	20240701	201200	153491148	1958	1958	1958	1958	507
63	20240701	201100	153491148	1958	1958	1958	1958	0
64	20240701	201000	153491148	1958	1958	1958	1958	0
65	20240701	200900	153491148	1958	1958	1958	1958	0
66	20240701	200800	153491148	1958	1958	1958	1958	0
67	20240701	200700	153491148	1958	1958	1958	1958	0
68	20240701	200600	153491148	1958	1958	1958	1958	0
69	20240701	200500	153491148	1958	1958	1958	1958	0
70	20240701	200400	153491148	1958	1958	1958	1958	0
71	20240701	200300	153491148	1958	1958	1958	1958	0
72	20240701	200200	153491148	1958	1958	1958	1958	0
73	20240701	200100	153491148	1958	1958	1958	1958	0
74	20240701	200000	153491148	1958	1958	1958	1958	0
75	20240701	195900	153491148	1958	1958	1958	1958	0
76	20240701	195800	153491148	1958	1958	1958	1958	0
77	20240701	195700	153491148	1958	1958	1958	1958	0
78	20240701	195600	153491148	1958	1958	1958	1958	0
79	20240701	195500	153491148	1958	1958	1958	1958	0
80	20240701	195400	153491148	1958	1958	1958	1958	0
81	20240701	195300	153491148	1958	1958	1958	1958	0
82	20240701	195200	153491148	1958	1958	1958	1958	0
83	20240701	195100	153491148	1958	1958	1958	1958	0
84	20240701	195000	153491148	1958	1958	1958	1958	0
85	20240701	194900	153491148	1958	1958	1958	1958	0
86	20240701	194800	153491148	1958	1958	1958	1958	0
87	20240701	194700	153491148	1958	1958	1958	1958	0
88	20240701	194600	153491148	1958	1958	1958	1958	0
89	20240701	194500	153491148	1958	1958	1958	1958	0
90	20240701	194400	153491148	1958	1958	1958	1958	0
91	20240701	194300	153491148	1958	1958	1958	1958	0
92	20240701	194200	153491148	1958	1958	1958	1958	507
93	20240701	194100	153491148	1958	1958	1958	1958	0
94	20240701	194000	153491148	1958	1958	1958	1958	0
95	20240701	193900	153491148	1958	1958	1958	1958	0
96	20240701	193800	153491148	1958	1958	1958	1958	0
97	20240701	193700	153491148	1958	1958	1958	1958	0
98	20240701	193600	153491148	1958	1958	1958	1958	0
99	20240701	193500	153491148	1958	1958	1958	1958	0
100	20240701	193400	153491148	1958	1958	1958	1958	0
101	20240701	193300	153491148	1958	1958	1958	1958	0
102	20240701	193200	153491148	1958	1958	1958	1958	0
103	20240701	193100	153491148	1958	1958	1958	1958	0
104	20240701	193000	153491148	1958	1958	1958	1958	0
105	20240701	192900	153491148	1958	1958	1958	1958	0
106	20240701	192800	153491148	1958	1958	1958	1958	0
107	20240701	192700	153491148	1958	1958	1958	1958	0
108	20240701	192600	153491148	1958	1958	1958	1958	0
109	20240701	192500	153491148	1958	1958	1958	1958	0
110	20240701	192400	153491148	1958	1958	1958	1958	0
111	20240701	192300	153491148	1958	1958	1958	1958	0
112	20240701	192200	153491148	1958	1958	1958	1958	0
113	20240701	192100	153491148	1958	1958	1958	1958	0
114	20240701	192000	153491148	1958	1958	1958	1958	0
115	20240701	191900	153491148	1958	1958	1958	1958	0
116	20240701	191800	153491148	1958	1958	1958	1958	0
117	20240701	191700	153491148	1958	1958	1958	1958	0
118	20240701	191600	153491148	1958	1958	1958	1958	0
119	20240701	191500	153491148	1958	1958	1958	1958	0
120	20240701	191400	153491148	1958	1958	1958	1958	0
121	20240701	191300	153491148	1958	1958	1958	1958	0
122	20240701	191200	153491148	1958	1958	1958	1958	507
123	20240701	191100	153491148	1958	1958	1958	1958	0
124	20240701	191000	153491148	1958	1958	1958	1958	0
125	20240701	190900	153491148	1958	1958	1958	1958	0
126	20240701	190800	153491148	1958	1958	1958	1958	0
127	20240701	190700	153491148	1958	1958	1958	1958	0
128	20240701	190600	153491148	1958	1958	1958	1958	0
129	20240701	190500	153491148	1958	1958	1958	1958	0
130	20240701	190400	153491148	1958	1958	1958	1958	0
131	20240701	190300	153491148	1958	1958	1958	1958	0
132	20240701	190200	153491148	1958	1958	1958	1958	0
133	20240701	190100	153491148	1958	1958	1958	1958	0
134	20240701	190000	153491148	1958	1958	1958	1958	0
135	20240701	185900	153491148	1958	1958	1958	1958	0
136	20240701	185800	153491148	1958	1958	1958	1958	0
137	20240701	185700	153491148	1958	1958	1958	1958	0
138	20240701	185600	153491148	1958	1958	1958	1958	0
139	20240701	185500	153491148	1958	1958	1958	1958	0
140	20240701	185400	153491148	1958	1958	1958	1958	0
141	20240701	185300	153491148	1958	1958	1958	1958	0
142	20240701	185200	153491148	1958	1958	1958	1958	0
143	20240701	185100	153491148	1958	1958	1958	1958	0
144	20240701	185000	153491148	1958	1958	1958	1958	0
145	20240701	184900	153491148	1958	1958	1958	1958	0
146	20240701	184800	153491148	1958	1958	1958	1958	0
147	20240701	184700	153491148	1958	1958	1958	1958	0
148	20240701	184600	153491148	1958	1958	1958	1958	0
149	20240701	184500	153491148	1958	1958	1958	1958	0
150	20240701	184400	153491148	1958	1958	1958	1958	0
151	20240701	184300	153491148	1958	1958	1958	1958	0
152	20240701	184200	153491148	1958	1958	1958	1958	507
153	20240701	184100	153491148	1958	1958	1958	1958	0
154	20240701	184000	153491148	1958	1958	1958	1958	0
155	20240701	183900	153491148	1958	1958	1958	1958	0
156	20240701	183800	153491148	1958	1958	1958	1958	0
157	20240701	183700	153491148	1958	1958	1958	1958	0
158	20240701	183600	153491148	1958	1958	1958	1958	0
159	20240701	183500	153491148	1958	1958	1958	1958	0
160	20240701	183400	153491148	1958	1958	1958	1958	0
161	20240701	183300	153491148	1958	1958	1958	1958	0
162	20240701	183200	153491148	1958	1958	1958	1958	0
163	20240701	183100	153491148	1958	1958	1958	1958	0
164	20240701	183000	153491148	1958	1958	1958	1958	0
165	20240701	182900	153491148	1958	1958	1958	1958	0
166	20240701	182800	153491148	1958	1958	1958	1958	0
167	20240701	182700	153491148	1958	1958	1958	1958	0
168	20240701	182600	153491148	1958	1958	1958	1958	0
169	20240701	182500	153491148	1958	1958	1958	1958	0
170	20240701	182400	153491148	1958	1958	1958	1958	0
171	20240701	182300	153491148	1958	1958	1958	1958	0
172	20240701	182200	153491148	1958	1958	1958	1958	0
173	20240701	182100	153491148	1958	1958	1958	1958	0
174	20240701	182000	153491148	1958	1958	1958	1958	0
175	20240701	181900	153491148	1958	1958	1958	1958	0
176	20240701	181800	153491148	1958	1958	1958	1958	0
177	20240701	181700	153491148	1958	1958	1958	1958	0
178	20240701	181600	153491148	1958	1958	1958	1958	0
179	20240701	181500	153491148	1958	1958	1958	1958	0
180	20240701	181400	153491148	1958	1958	1958	1958	0
181	20240701	181300	153491148	1958	1958	1958	1958	0
182	20240701	181200	153491148	1958	1958	1958	1958	507
183	20240701	181100	153491148	1958	1958	1958	1958	0
184	20240701	181000	153491148	1958	1958	1958	1958	0
185	20240701	180900	153491148	1958	1958	1958	1958	0
186	20240701	180800	153491148	1958	1958	1958	1958	0
187	20240701	180700	153491148	1958	1958	1958	1958	0
188	20240701	180600	153491148	1958	1958	1958	1958	0
189	20240701	180500	153491148	1958	1958	1958	1958	0
190	20240701	180400	153491148	1958	1958	1958	1958	0
191	20240701	180300	153491148	1958	1958	1958	1958	0
192	20240701	180200	153491148	1958	1958	1958	1958	0
193	20240701	180100	153491148	1958	1958	1958	1958	0
194	20240701	180000	153491148	1958	1958	1958	1958	0
195	20240701	175900	153491148	1958	1958	1958	1958	0
196	20240701	175800	153491148	1958	1958	1958	1958	0
197	20240701	175700	153491148	1958	1958	1958	1958	0
198	20240701	175600	153491148	1958	1958	1958	1958	0
199	20240701	175500	153491148	1958	1958	1958	1958	0
200	20240701	175400	153491148	1958	1958	1958	1958	0
201	20240701	175300	153491148	1958	1958	1958	1958	0
202	20240701	175200	153491148	1958	1958	1958	1958	0
203	20240701	175100	153491148	1958	1958	1958	1958	0
204	20240701	175000	153491148	1958	1958	1958	1958	0
205	20240701	174900	153491148	1958	1958	1958	1958	0
206	20240701	174800	153491148	1958	1958	1958	1958	0
207	20240701	174700	153491148	1958	1958	1958	1958	0
208	20240701	174600	153491148	1958	1958	1958	1958	0
209	20240701	174500	153491148	1958	1958	1958	1958	0
210	20240701	174400	153491148	1958	1958	1958	1958	0
211	20240701	174300	153491148	1958	1958	1958	1958	0
212	20240701	174200	153491148	1958	1958	1958	1958	507
213	20240701	174100	153491148	1958	1958	1958	1958	0
214	20240701	174000	153491148	1958	1958	1958	1958	0
215	20240701	173900	153491148	1958	1958	1958	1958	0
216	20240701	173800	153491148	1958	1958	1958	1958	0
217	20240701	173700	153491148	1958	1958	1958	1958	0
218	20240701	173600	153491148	1958	1958	1958	1958	0
219	20240701	173500	153491148	1958	1958	1958	1958	0
220	20240701	173400	153491148	1958	1958	1958	1958	0
221	20240701	173300	153491148	1958	1958	1958	1958	0
222	20240701	173200	153491148	1958	1958	1958	1958	0
223	20240701	173100	153491148	1958	1958	1958	1958	0
224	20240701	173000	153491148	1958	1958	1958	1958	0
225	20240701	172900	153491148	1958	1958	1958	1958	0
226	20240701	172800	153491148	1958	1958	1958	1958	0
227	20240701	172700	153491148	1958	1958	1958	1958	0
228	20240701	172600	153491148	1958	1958	1958	1958	0
229	20240701	172500	153491148	1958	1958	1958	1958	0
230	20240701	172400	153491148	1958	1958	1958	1958	0
231	20240701	172300	153491148	1958	1958	1958	1958	0
232	20240701	172200	153491148	1958	1958	1958	1958	0
233	20240701	172100	153491148	1958	1958	1958	1958	0
234	20240701	172000	153491148	1958	1958	1958	1958	0
235	20240701	171900	153491148	1958	1958	1958	1958	0
236	20240701	171800	153491148	1958	1958	1958	1958	0
237	20240701	171700	153491148	1958	1958	1958	1958	0
238	20240701	171600	153491148	1958	1958	1958	1958	0
239	20240701	171500	153491148	1958	1958	1958	1958	0
240	20240701	171400	153491148	1958	1958	1958	1958	0
241	20240701	171300	153491148	1958	1958	1958	1958	0
242	20240701	171200	153491148	1958	1958	1958	1958	507
243	20240701	171100	153491148	1958	1958	1958	1958	0
244	20240701	171000	153491148	1958	1958	1958	1958	0
245	20240701	170900	153491148	1958	1958	1958	1958	0
246	20240701	170800	153491148	1958	1958	1958	1958	0
247	20240701	170700	153491148	1958	1958	1958	1958	0
248	20240701	170600	153491148	1958	1958	1958	1958	0
249	20240701	170500	153491148	1958	1958	1958	1958	0
250	20240701	170400	153491148	1958	1958	1958	1958	0
251	20240701	170300	153491148	1958	1958	1958	1958	0
252	20240701	170200	153491148	1958	1958	1958	1958	0
253	20240701	170100	153491148	1958	1958	1958	1958	0
254	20240701	170000	153491148	1958	1958	1958	1958	0
255	20240701	165900	153491148	1958	1958	1958	1958	0
256	20240701	165800	153491148	1958	1958	1958	1958	0
257	20240701	165700	153491148	1958	1958	1958	1958	0
258	20240701	165600	153491148	1958	1958	1958	1958	0
259	20240701	165500	153491148	1958	1958	1958	1958	0
260	20240701	165400	153491148	1958	1958	1958	1958	0
261	20240701	165300	153491148	1958	1958	1958	1958	0
262	20240701	165200	153491148	1958	1958	1958	1958	0
263	20240701	165100	153491148	1958	1958	1958	1958	0
264	20240701	165000	153491148	1958	1958	1958	1958	0
265	20240701	164900	153491148	1958	1958	1958	1958	0
266	20240701	164800	153491148	1958	1958	1958	1958	0
267	20240701	164700	153491148	1958	1958	1958	1958	0
268	20240701	164600	153491148	1958	1958	1958	1958	0
269	20240701	164500	153491148	1958	1958	1958	1958	0
270	20240701	164400	153491148	1958	1958	1958	1958	0
271	20240701	164300	153491148	1958	1958	1958	1958	0
272	20240701	164200	153491148	1958	1958	1958	1958	507
273	20240701	164100	153491148	1958	1958	1958	1958	0
274	20240701	164000	153491148	1958	1958	1958	1958	0
275	20240701	163900	153491148	1958	1958	1958	1958	0
276	20240701	163800	153491148	1958	1958	1958	1958	0
277	20240701	163700	153491148	1958	1958	1958	1958	0
278	20240701	163600	153491148	1958	1958	1958	1958	0
279	20240701	163500	153491148	1958	1958	1958	1958	0
280	20240701	163400	153491148	1958	1958	1958	1958	0
281	20240701	163300	153491148	1958	1958	1958	1958	0
282	20240701	163200	153491148	1958	1958	1958	1958	0
283	20240701	163100	153491148	1958	1958	1958	1958	0
284	20240701	163000	153491148	1958	1958	1958	1958	0
285	20240701	162900	153491148	1958	1958	1958	1958	0
286	20240701	162800	153491148	1958	1958	1958	1958	0
287	20240701	162700	153491148	1958	1958	1958	1958	0
288	20240701	162600	153491148	1958	1958	1958	1958	0
289	20240701	162500	153491148	1958	1958	1958	1958	0
290	20240701	162400	153491148	1958	1958	1958	1958	0
291	20240701	162300	153491148	1958	1958	1958	1958	0
292	20240701	162200	153491148	1958	1958	1958	1958	0
293	20240701	162100	153491148	1958	1958	1958	1958	0
294	20240701	162000	153491148	1958	1958	1958	1958	0
295	20240701	161900	153491148	1958	1958	1958	1958	0
296	20240701	161800	153491148	1958	1958	1958	1958	0
297	20240701	161700	153491148	1958	1958	1958	1958	0
298	20240701	161600	153491148	1958	1958	1958	1958	0
299	20240701	161500	153491148	1958	1958	1958	1958	0
300	20240701	161400	153491148	1958	1958	1958	1958	0
301	20240701	161300	153491148	1958	1958	1958	1958	0
302	20240701	161200	153491148	1958	1958	1958	1958	507
303	20240701	161100	153491148	1958	1958	1958	1958	0
304	20240701	161000	153491148	1958	1958	1958	1958	0
305	20240701	160900	153491148	1958	1958	1958	1958	0
306	20240701	160800	153491148	1958	1958	1958	1958	0
307	20240701	160700	153491148	1958	1958	1958	1958	0
308	20240701	160600	153491148	1958	1958	1958	1958	0
309	20240701	160500	153491148	1958	1958	1958	1958	0
310	20240701	160400	153491148	1958	1958	1958	1958	0
311	20240701	160300	153491148	1958	1958	1958	1958	0
312	20240701	160200	153491148	1958	1958	1958	1958	0
313	20240701	160100	153491148	1958	1958	1958	1958	0
314	20240701	160000	153491148	1958	1958	1958	1958	0
315	20240701	155900	153491148	1958	1958	1958	1958	0
316	20240701	155800	153491148	1958	1958	1958	1958	0
317	20240701	155700	153491148	1958	1958	1958	1958	0
318	20240701	155600	153491148	1958	1958	1958	1958	0
319	20240701	155500	153491148	1958	1958	1958	1958	0
320	20240701	155400	153491148	1958	1958	1958	1958	0
321	20240701	155300	153491148	1958	1958	1958	1958	0
322	20240701	155200	153491148	1958	1958	1958	1958	0
323	20240701	155100	153491148	1958	1958	1958	1958	0
324	20240701	155000	153491148	1958	1958	1958	1958	0
325	20240701	154900	153491148	1958	1958	1958	1958	0
326	20240701	154800	153491148	1958	1958	1958	1958	0
327	20240701	154700	153491148	1958	1958	1958	1958	0
328	20240701	154600	153491148	1958	1958	1958	1958	0
329	20240701	154500	153491148	1958	1958	1958	1958	0
330	20240701	154400	153491148	1958	1958	1958	1958	0
331	20240701	154300	153491148	1958	1958	1958	1958	0
332	20240701	154200	153491148	1958	1958	1958	1958	507
333	20240701	154100	153491148	1958	1958	1958	1958	0
334	20240701	154000	153491148	1958	1958	1958	1958	0
335	20240701	153900	153491148	1958	1958	1958	1958	0
336	20240701	153800	153491148	1958	1958	1958	1958	0
337	20240701	153700	153491148	1958	1958	1958	1958	0
338	20240701	153600	153491148	1958	1958	1958	1958	0
339	20240701	153500	153491148	1958	1958	1958	1958	0
340	20240701	153400	153491148	1958	1958	1958	1958	0
341	20240701	153300	153491148	1958	1958	1958	1958	0
342	20240701	153200	153491148	1958	1958	1958	1958	0
343	20240701	153100	153491148	1958	1958	1958	1958	0
344	20240701	153000	153491148	1958	1958	1958	1958	507
345	20240701	152900	152498442	1958	1958	1958	1958	0
346	20240701	152800	152498442	1958	1958	1958	1958	0
347	20240701	152700	152498442	1958	1958	1958	1958	0
348	20240701	152600	152498442	1958	1958	1958	1958	0
349	20240701	152500	152498442	1958	1958	1958	1958	0
350	20240701	152400	152498442	1958	1958	1958	1958	0
351	20240701	152300	152498442	1958	1958	1958	1958	0
352	20240701	152200	152498442	1958	1958	1958	1958	0
353	20240701	152100	152498442	1958	1958	1958	1958	0
354	20240701	152000	152498442	1958	1958	1958	1958	0
355	20240701	151900	152498442	1958	1949	1958	1949	109
356	20240701	151800	152285892	1943	1943	1943	1943	0
357	20240701	151700	152285892	1943	1943	1943	1943	37
358	20240701	151600	152214001	1937	1941	1943	1937	1706
359	20240701	151500	148906669	1938	1938	1938	1938	0
360	20240701	151400	148906669	1938	1940	1941	1938	1830
361	20240701	151300	145357462	1941	1944	1944	1941	4194
362	20240701	151200	137212074	1948	1945	1948	1945	149
363	20240701	151100	136921840	1945	1945	1945	1945	221
364	20240701	151000	136491995	1950	1950	1950	1950	0
365	20240701	150900	136491995	1950	1950	1950	1950	0
366	20240701	150800	136491995	1950	1957	1957	1950	107
367	20240701	150700	136283296	1950	1947	1950	1947	73
368	20240701	150600	136140949	1949	1949	1949	1949	0
369	20240701	150500	136140949	1949	1949	1949	1949	0
370	20240701	150400	136140949	1949	1949	1949	1949	2
371	20240701	150300	136137051	1946	1946	1946	1946	0
372	20240701	150200	136137051	1946	1948	1948	1946	49
373	20240701	150100	136041602	1948	1948	1948	1948	0
374	20240701	150000	136041602	1948	1958	1958	1948	5943
375	20240701	145900	124441396	1953	1953	1953	1953	0
376	20240701	145800	124441396	1953	1953	1953	1953	126
377	20240701	145700	124195318	1953	1953	1953	1953	0
378	20240701	145600	124195318	1953	1953	1953	1953	0
379	20240701	145500	124195318	1953	1953	1953	1953	263
380	20240701	145400	123681679	1959	1959	1959	1959	3
381	20240701	145300	123675802	1953	1953	1953	1953	0
382	20240701	145200	123675802	1953	1954	1954	1953	1333
383	20240701	145100	121072195	1959	1959	1959	1959	0
384	20240701	145000	121072195	1959	1959	1959	1959	1000
385	20240701	144900	119113195	1959	1959	1959	1959	0
386	20240701	144800	119113195	1959	1959	1959	1959	0
387	20240701	144700	119113195	1959	1959	1959	1959	5
388	20240701	144600	119103400	1954	1959	1959	1954	1002
389	20240701	144500	117145482	1959	1959	1959	1959	0
390	20240701	144400	117145482	1959	1959	1959	1959	2
391	20240701	144300	117141564	1959	1959	1959	1959	0
392	20240701	144200	117141564	1959	1959	1959	1959	0
393	20240701	144100	117141564	1959	1959	1959	1959	0
394	20240701	144000	117141564	1959	1959	1959	1959	0
395	20240701	143900	117141564	1959	1959	1959	1959	0
396	20240701	143800	117141564	1959	1959	1959	1959	0
397	20240701	143700	117141564	1959	1959	1959	1959	0
398	20240701	143600	117141564	1959	1959	1959	1959	1
399	20240701	143500	117139605	1959	1959	1959	1959	1
400	20240701	143400	117137646	1959	1959	1959	1959	0
401	20240701	143300	117137646	1959	1959	1959	1959	1
402	20240701	143200	117135687	1953	1953	1953	1953	0
403	20240701	143100	117135687	1953	1953	1953	1953	0
404	20240701	143000	117135687	1953	1953	1953	1953	0
405	20240701	142900	117135687	1953	1953	1953	1953	0
406	20240701	142800	117135687	1953	1953	1953	1953	0
407	20240701	142700	117135687	1953	1953	1953	1953	1084
408	20240701	142600	115018635	1959	1959	1959	1959	0
409	20240701	142500	115018635	1959	1959	1959	1959	0
410	20240701	142400	115018635	1959	1959	1959	1959	0
411	20240701	142300	115018635	1959	1959	1959	1959	0
412	20240701	142200	115018635	1959	1959	1959	1959	0
413	20240701	142100	115018635	1959	1959	1959	1959	0
414	20240701	142000	115018635	1959	1959	1959	1959	0
415	20240701	141900	115018635	1959	1959	1959	1959	0
416	20240701	141800	115018635	1959	1959	1959	1959	0
417	20240701	141700	115018635	1959	1959	1959	1959	0
418	20240701	141600	115018635	1959	1959	1959	1959	0
419	20240701	141500	115018635	1959	1959	1959	1959	30
420	20240701	141400	114959865	1960	1960	1960	1960	0
421	20240701	141300	114959865	1960	1960	1960	1960	0
422	20240701	141200	114959865	1960	1960	1960	1960	0
423	20240701	141100	114959865	1960	1960	1960	1960	0
424	20240701	141000	114959865	1960	1960	1960	1960	0
425	20240701	140900	114959865	1960	1960	1960	1960	0
426	20240701	140800	114959865	1960	1960	1960	1960	0
427	20240701	140700	114959865	1960	1960	1960	1960	0
428	20240701	140600	114959865	1960	1959	1960	1954	165
429	20240701	140500	114637271	1960	1959	1960	1954	123
430	20240701	140400	114396709	1955	1955	1955	1955	7
431	20240701	140300	114383024	1959	1959	1959	1959	0
432	20240701	140200	114383024	1959	1959	1959	1959	0
433	20240701	140100	114383024	1959	1959	1959	1959	0
434	20240701	140000	114383024	1959	1959	1959	1959	0
435	20240701	135900	114383024	1959	1959	1959	1959	0
436	20240701	135800	114383024	1959	1959	1959	1959	1
437	20240701	135700	114381065	1954	1954	1954	1954	0
438	20240701	135600	114381065	1954	1954	1954	1954	0
439	20240701	135500	114381065	1954	1954	1954	1954	0
440	20240701	135400	114381065	1954	1954	1954	1954	0
441	20240701	135300	114381065	1954	1954	1954	1954	0
442	20240701	135200	114381065	1954	1954	1954	1954	0
443	20240701	135100	114381065	1954	1954	1954	1954	0
444	20240701	135000	114381065	1954	1954	1954	1954	0
445	20240701	134900	114381065	1954	1954	1954	1954	1
446	20240701	134800	114379111	1959	1959	1959	1959	0
447	20240701	134700	114379111	1959	1959	1959	1959	0
448	20240701	134600	114379111	1959	1959	1959	1959	0
449	20240701	134500	114379111	1959	1959	1959	1959	0
450	20240701	134400	114379111	1959	1959	1959	1959	0
451	20240701	134300	114379111	1959	1959	1959	1959	0
452	20240701	134200	114379111	1959	1959	1959	1959	0
453	20240701	134100	114379111	1959	1959	1959	1959	0
454	20240701	134000	114379111	1959	1959	1959	1959	0
455	20240701	133900	114379111	1959	1954	1959	1954	3
456	20240701	133800	114373244	1960	1960	1960	1960	0
457	20240701	133700	114373244	1960	1960	1960	1960	8
458	20240701	133600	114357564	1960	1960	1960	1960	0
459	20240701	133500	114357564	1960	1960	1960	1960	0
460	20240701	133400	114357564	1960	1960	1960	1960	0
461	20240701	133300	114357564	1960	1960	1960	1960	0
462	20240701	133200	114357564	1960	1960	1960	1960	0
463	20240701	133100	114357564	1960	1960	1960	1960	0
464	20240701	133000	114357564	1960	1960	1960	1960	0
465	20240701	132900	114357564	1960	1960	1960	1960	0
466	20240701	132800	114357564	1960	1960	1960	1960	0
467	20240701	132700	114357564	1960	1960	1960	1960	0
468	20240701	132600	114357564	1960	1960	1960	1960	0
469	20240701	132500	114357564	1960	1960	1960	1960	0
470	20240701	132400	114357564	1960	1960	1960	1960	0
471	20240701	132300	114357564	1960	1960	1960	1960	0
472	20240701	132200	114357564	1960	1960	1960	1960	0
473	20240701	132100	114357564	1960	1960	1960	1960	0
474	20240701	132000	114357564	1960	1960	1960	1960	11
475	20240701	131900	114336004	1960	1960	1960	1960	0
476	20240701	131800	114336004	1960	1960	1960	1960	0
477	20240701	131700	114336004	1960	1960	1960	1960	0
478	20240701	131600	114336004	1960	1960	1960	1960	0
479	20240701	131500	114336004	1960	1960	1960	1960	0
480	20240701	131400	114336004	1960	1960	1960	1960	0
481	20240701	131300	114336004	1960	1960	1960	1960	0
482	20240701	131200	114336004	1960	1960	1960	1960	0
483	20240701	131100	114336004	1960	1960	1960	1960	0
484	20240701	131000	114336004	1960	1960	1960	1960	0
485	20240701	130900	114336004	1960	1960	1960	1960	0
486	20240701	130800	114336004	1960	1960	1960	1960	0
487	20240701	130700	114336004	1960	1960	1960	1960	0
488	20240701	130600	114336004	1960	1959	1960	1959	3
489	20240701	130500	114330126	1959	1959	1959	1959	200
490	20240701	130400	113938326	1959	1959	1959	1959	0
491	20240701	130300	113938326	1959	1959	1959	1959	0
492	20240701	130200	113938326	1959	1959	1959	1959	0
493	20240701	130100	113938326	1959	1959	1959	1959	0
494	20240701	130000	113938326	1959	1959	1959	1959	0
495	20240701	125900	113938326	1959	1959	1959	1959	0
496	20240701	125800	113938326	1959	1959	1959	1959	0
497	20240701	125700	113938326	1959	1959	1959	1959	0
498	20240701	125600	113938326	1959	1959	1959	1959	0
499	20240701	125500	113938326	1959	1959	1959	1959	0
500	20240701	125400	113938326	1959	1959	1959	1959	0
501	20240701	125300	113938326	1959	1959	1959	1959	0
502	20240701	125200	113938326	1959	1959	1959	1959	0
503	20240701	125100	113938326	1959	1959	1959	1959	0
504	20240701	125000	113938326	1959	1959	1959	1959	0
505	20240701	124900	113938326	1959	1959	1959	1959	0
506	20240701	124800	113938326	1959	1959	1959	1959	0
507	20240701	124700	113938326	1959	1959	1959	1959	1
508	20240701	124600	113936367	1952	1952	1952	1952	500
509	20240701	124500	112960367	1952	1949	1952	1949	54
510	20240701	124400	112855115	1949	1949	1949	1949	0
511	20240701	124300	112855115	1949	1949	1949	1949	0
512	20240701	124200	112855115	1949	1951	1951	1949	10
513	20240701	124100	112835615	1960	1960	1960	1960	0
514	20240701	124000	112835615	1960	1960	1960	1960	0
515	20240701	123900	112835615	1960	1960	1960	1960	0
516	20240701	123800	112835615	1960	1960	1960	1960	0
517	20240701	123700	112835615	1960	1960	1960	1960	0
518	20240701	123600	112835615	1960	1960	1960	1960	0
519	20240701	123500	112835615	1960	1960	1960	1960	0
520	20240701	123400	112835615	1960	1960	1960	1960	0
521	20240701	123300	112835615	1960	1960	1960	1960	0
522	20240701	123200	112835615	1960	1960	1960	1960	0
523	20240701	123100	112835615	1960	1960	1960	1960	0
524	20240701	123000	112835615	1960	1960	1960	1960	0
525	20240701	122900	112835615	1960	1960	1960	1960	0
526	20240701	122800	112835615	1960	1960	1960	1960	0
527	20240701	122700	112835615	1960	1960	1960	1960	0
528	20240701	122600	112835615	1960	1960	1960	1960	80
529	20240701	122500	112678815	1960	1960	1960	1960	11
530	20240701	122400	112657255	1961	1955	1961	1955	600
531	20240701	122300	111483877	1955	1955	1955	1955	0
532	20240701	122200	111483877	1955	1955	1955	1955	0
533	20240701	122100	111483877	1955	1955	1955	1955	0
534	20240701	122000	111483877	1955	1955	1955	1955	0
535	20240701	121900	111483877	1955	1955	1955	1955	0
536	20240701	121800	111483877	1955	1955	1955	1955	0
537	20240701	121700	111483877	1955	1955	1955	1955	1
538	20240701	121600	111481922	1955	1955	1955	1955	0
539	20240701	121500	111481922	1955	1955	1955	1955	0
540	20240701	121400	111481922	1955	1955	1955	1955	0
541	20240701	121300	111481922	1955	1955	1955	1955	0
542	20240701	121200	111481922	1955	1955	1955	1955	0
543	20240701	121100	111481922	1955	1955	1955	1955	0
544	20240701	121000	111481922	1955	1955	1955	1955	0
545	20240701	120900	111481922	1955	1955	1955	1955	0
546	20240701	120800	111481922	1955	1955	1955	1955	0
547	20240701	120700	111481922	1955	1955	1955	1955	0
548	20240701	120600	111481922	1955	1955	1955	1955	0
549	20240701	120500	111481922	1955	1955	1955	1955	0
550	20240701	120400	111481922	1955	1955	1955	1955	0
551	20240701	120300	111481922	1955	1955	1955	1955	1
552	20240701	120200	111479967	1949	1949	1949	1949	0
553	20240701	120100	111479967	1949	1949	1949	1949	0
554	20240701	120000	111479967	1949	1949	1949	1949	0
555	20240701	115900	111479967	1949	1949	1949	1949	0
556	20240701	115800	111479967	1949	1949	1949	1949	0
557	20240701	115700	111479967	1949	1949	1949	1949	0
558	20240701	115600	111479967	1949	1949	1949	1949	0
559	20240701	115500	111479967	1949	1949	1949	1949	0
560	20240701	115400	111479967	1949	1949	1949	1949	0
561	20240701	115300	111479967	1949	1949	1949	1949	0
562	20240701	115200	111479967	1949	1949	1949	1949	238
563	20240701	115100	111016105	1949	1949	1949	1949	0
564	20240701	115000	111016105	1949	1949	1949	1949	0
565	20240701	114900	111016105	1949	1949	1949	1949	0
566	20240701	114800	111016105	1949	1949	1949	1949	6
567	20240701	114700	111004411	1955	1955	1955	1955	0
568	20240701	114600	111004411	1955	1955	1955	1955	0
569	20240701	114500	111004411	1955	1955	1955	1955	0
570	20240701	114400	111004411	1955	1955	1955	1955	0
571	20240701	114300	111004411	1955	1955	1955	1955	0
572	20240701	114200	111004411	1955	1955	1955	1955	0
573	20240701	114100	111004411	1955	1955	1955	1955	0
574	20240701	114000	111004411	1955	1955	1955	1955	0
575	20240701	113900	111004411	1955	1955	1955	1955	0
576	20240701	113800	111004411	1955	1955	1955	1955	0
577	20240701	113700	111004411	1955	1955	1955	1955	50
578	20240701	113600	110906661	1955	1955	1955	1955	1
579	20240701	113500	110904706	1949	1949	1949	1949	0
580	20240701	113400	110904706	1949	1949	1949	1949	0
581	20240701	113300	110904706	1949	1949	1949	1949	0
582	20240701	113200	110904706	1949	1942	1949	1942	2272
583	20240701	113100	106478482	1942	1942	1942	1942	2293
584	20240701	113000	102025476	1947	1947	1947	1947	11
585	20240701	112900	102004059	1947	1947	1947	1947	0
586	20240701	112800	102004059	1947	1947	1947	1947	0
587	20240701	112700	102004059	1947	1947	1947	1947	0
588	20240701	112600	102004059	1947	1947	1947	1947	0
589	20240701	112500	102004059	1947	1947	1947	1947	0
590	20240701	112400	102004059	1947	1947	1947	1947	1
591	20240701	112300	102002112	1947	1947	1947	1947	0
592	20240701	112200	102002112	1947	1947	1947	1947	1068
593	20240701	112100	99922716	1947	1947	1947	1947	0
594	20240701	112000	99922716	1947	1947	1947	1947	0
595	20240701	111900	99922716	1947	1947	1947	1947	5
596	20240701	111800	99912981	1947	1947	1947	1947	500
597	20240701	111700	98939481	1948	1948	1948	1948	40
598	20240701	111600	98861561	1948	1948	1948	1948	0
599	20240701	111500	98861561	1948	1948	1948	1948	30
600	20240701	111400	98803121	1949	1949	1949	1949	0
601	20240701	111300	98803121	1949	1949	1949	1949	0
602	20240701	111200	98803121	1949	1949	1949	1949	0
603	20240701	111100	98803121	1949	1949	1949	1949	0
604	20240701	111000	98803121	1949	1949	1949	1949	0
605	20240701	110900	98803121	1949	1949	1949	1949	0
606	20240701	110800	98803121	1949	1949	1949	1949	1
607	20240701	110700	98801172	1941	1941	1941	1941	217
608	20240701	110600	98379975	1941	1941	1941	1941	0
609	20240701	110500	98379975	1941	1941	1941	1941	0
610	20240701	110400	98379975	1941	1941	1941	1941	0
611	20240701	110300	98379975	1941	1946	1946	1940	318
612	20240701	110200	97762595	1949	1951	1951	1949	644
613	20240701	110100	96506789	1956	1956	1956	1956	1
614	20240701	110000	96504833	1960	1960	1960	1960	0
615	20240701	105900	96504833	1960	1960	1960	1960	1
616	20240701	105800	96502873	1962	1962	1962	1962	0
617	20240701	105700	96502873	1962	1962	1962	1962	0
618	20240701	105600	96502873	1962	1962	1962	1962	0
619	20240701	105500	96502873	1962	1962	1962	1962	0
620	20240701	105400	96502873	1962	1962	1962	1962	0
621	20240701	105300	96502873	1962	1962	1962	1962	0
622	20240701	105200	96502873	1962	1962	1962	1962	0
623	20240701	105100	96502873	1962	1962	1962	1962	0
624	20240701	105000	96502873	1962	1962	1962	1962	5
625	20240701	104900	96493063	1962	1962	1962	1962	0
626	20240701	104800	96493063	1962	1962	1962	1962	0
627	20240701	104700	96493063	1962	1962	1962	1962	0
628	20240701	104600	96493063	1962	1962	1962	1962	100
629	20240701	104500	96296863	1962	1962	1962	1962	10
630	20240701	104400	96277243	1963	1963	1963	1963	0
631	20240701	104300	96277243	1963	1963	1963	1963	0
632	20240701	104200	96277243	1963	1963	1963	1963	0
633	20240701	104100	96277243	1963	1963	1963	1963	0
634	20240701	104000	96277243	1963	1963	1963	1963	0
635	20240701	103900	96277243	1963	1963	1963	1963	1
636	20240701	103800	96275280	1963	1963	1963	1963	0
637	20240701	103700	96275280	1963	1963	1963	1963	0
638	20240701	103600	96275280	1963	1963	1963	1963	0
639	20240701	103500	96275280	1963	1963	1963	1963	11
640	20240701	103400	96253687	1963	1963	1963	1963	0
641	20240701	103300	96253687	1963	1963	1963	1963	0
642	20240701	103200	96253687	1963	1963	1963	1963	0
643	20240701	103100	96253687	1963	1963	1963	1963	0
644	20240701	103000	96253687	1963	1963	1963	1963	0
645	20240701	102900	96253687	1963	1963	1963	1963	0
646	20240701	102800	96253687	1963	1963	1963	1963	0
647	20240701	102700	96253687	1963	1963	1963	1963	0
648	20240701	102600	96253687	1963	1963	1963	1963	1
649	20240701	102500	96251724	1950	1950	1950	1950	0
650	20240701	102400	96251724	1950	1950	1950	1950	0
651	20240701	102300	96251724	1950	1950	1950	1950	3431
652	20240701	102200	89561274	1949	1949	1949	1949	0
653	20240701	102100	89561274	1949	1949	1949	1949	1
654	20240701	102000	89559325	1949	1949	1949	1949	0
655	20240701	101900	89559325	1949	1946	1949	1946	949
656	20240701	101800	87712542	1946	1946	1946	1946	0
657	20240701	101700	87712542	1946	1946	1946	1946	0
658	20240701	101600	87712542	1946	1946	1946	1946	0
659	20240701	101500	87712542	1946	1946	1946	1946	1
660	20240701	101400	87710596	1946	1941	1946	1941	144
661	20240701	101300	87431087	1941	1941	1941	1941	0
662	20240701	101200	87431087	1941	1942	1942	1931	2539
663	20240701	101100	82524075	1946	1946	1946	1946	79
664	20240701	101000	82370341	1942	1942	1942	1942	748
665	20240701	100900	80917725	1942	1942	1942	1942	1
666	20240701	100800	80915783	1941	1941	1941	1941	0
667	20240701	100700	80915783	1941	1941	1941	1941	0
668	20240701	100600	80915783	1941	1941	1941	1941	0
669	20240701	100500	80915783	1941	1941	1941	1941	24
670	20240701	100400	80869199	1942	1942	1942	1942	1
671	20240701	100300	80867257	1932	1932	1932	1932	24
672	20240701	100200	80820889	1947	1947	1947	1947	0
673	20240701	100100	80820889	1947	1931	1947	1931	301
674	20240701	100000	80239642	1931	1931	1931	1931	100
675	20240701	095900	80046542	1931	1931	1931	1931	0
676	20240701	095800	80046542	1931	1937	1937	1931	263
677	20240701	095700	79538491	1948	1940	1948	1930	208
678	20240701	095600	79136348	1940	1950	1950	1940	1370
679	20240701	095500	76466218	1950	1964	1964	1950	4051
680	20240701	095400	68548726	1956	1955	1964	1952	10073
681	20240701	095300	48880683	1964	1964	1964	1964	56
682	20240701	095200	48770699	1955	1964	1964	1955	34
683	20240701	095100	48704013	1964	1964	1964	1964	1
684	20240701	095000	48702049	1953	1954	1966	1953	26
685	20240701	094900	48651234	1953	1961	1961	1953	4333
686	20240701	094800	40169916	1969	1969	1969	1969	1
687	20240701	094700	40167947	1960	1960	1960	1960	0
688	20240701	094600	40167947	1960	1960	1960	1960	0
689	20240701	094500	40167947	1960	1960	1960	1960	1
690	20240701	094400	40165987	1970	1970	1970	1970	0
691	20240701	094300	40165987	1970	1970	1970	1970	0
692	20240701	094200	40165987	1970	1970	1970	1970	0
693	20240701	094100	40165987	1970	1970	1970	1970	5
694	20240701	094000	40156137	1970	1970	1970	1970	0
695	20240701	093900	40156137	1970	1970	1970	1970	0
696	20240701	093800	40156137	1970	1970	1970	1970	0
697	20240701	093700	40156137	1970	1960	1970	1960	36
698	20240701	093600	40085567	1970	1970	1970	1970	1
699	20240701	093500	40083597	1966	1966	1966	1966	3058
700	20240701	093400	34071569	1970	1970	1970	1970	229
701	20240701	093300	33620439	1970	1970	1970	1970	1
702	20240701	093200	33618469	1969	1969	1969	1969	103
703	20240701	093100	33415662	1969	1969	1969	1969	0
704	20240701	093000	33415662	1969	1969	1969	1969	0
705	20240701	092900	33415662	1969	1966	1969	1966	41
706	20240701	092800	33334966	1966	1966	1966	1966	50
707	20240701	092700	33236666	1970	1970	1970	1970	9
708	20240701	092600	33218936	1970	1970	1970	1970	500
709	20240701	092500	32233936	1972	1972	1972	1972	215
710	20240701	092400	31809956	1988	1988	1988	1988	0
711	20240701	092300	31809956	1988	1988	1988	1988	0
712	20240701	092200	31809956	1988	1988	1988	1988	0
713	20240701	092100	31809956	1988	1988	1988	1988	0
714	20240701	092000	31809956	1988	1988	1988	1988	0
715	20240701	091900	31809956	1988	1990	1990	1988	16
716	20240701	091800	31778118	1993	1993	1993	1993	10
717	20240701	091700	31758188	1994	1967	1994	1967	50
718	20240701	091600	31659593	1967	1967	1967	1967	0
719	20240701	091500	31659593	1967	1966	1967	1966	50
720	20240701	091400	31561263	1952	1960	1960	1952	4328
721	20240701	091300	23108493	1971	1958	1971	1958	132
722	20240701	091200	22848797	1957	1969	1969	1957	2185
723	20240701	091100	18555539	1970	1974	1974	1970	3795
724	20240701	091000	11076821	1974	1977	1977	1974	1211
725	20240701	090900	8686101	1978	1978	1978	1978	101
726	20240701	090800	8486323	1979	1980	1980	1979	642
727	20240701	090700	7215164	1981	1981	1981	1981	0
728	20240701	090600	7215164	1981	1981	1981	1981	0
729	20240701	090500	7215164	1981	1981	1981	1980	1111
730	20240701	090400	5014275	1982	1982	1982	1982	0
731	20240701	090300	5014275	1982	1982	1982	1982	1
732	20240701	090200	5012293	1999	1989	1999	1983	1623
733	20240701	090100	1788139	1990	1994	1994	1990	23
734	20240701	090000	1742305	1995	2005	2005	1995	869