KissMeData/242040/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	205400	837086271	1980	1980	1980	1980	3974
3	20240625	205300	837086271	1980	1980	1980	1980	0
4	20240625	205200	837086271	1980	1980	1980	1980	0
5	20240625	205100	837086271	1980	1980	1980	1980	0
6	20240625	205000	837086271	1980	1980	1980	1980	0
7	20240625	204900	837086271	1980	1980	1980	1980	0
8	20240625	204800	837086271	1980	1980	1980	1980	0
9	20240625	204700	837086271	1980	1980	1980	1980	0
10	20240625	204600	837086271	1980	1980	1980	1980	0
11	20240625	204500	837086271	1980	1980	1980	1980	0
12	20240625	204400	837086271	1980	1980	1980	1980	0
13	20240625	204300	837086271	1980	1980	1980	1980	0
14	20240625	204200	837086271	1980	1980	1980	1980	0
15	20240625	204100	837086271	1980	1980	1980	1980	0
16	20240625	204000	837086271	1980	1980	1980	1980	0
17	20240625	203900	837086271	1980	1980	1980	1980	0
18	20240625	203800	837086271	1980	1980	1980	1980	0
19	20240625	203700	837086271	1980	1980	1980	1980	0
20	20240625	203600	837086271	1980	1980	1980	1980	0
21	20240625	203500	837086271	1980	1980	1980	1980	0
22	20240625	203400	837086271	1980	1980	1980	1980	0
23	20240625	203300	837086271	1980	1980	1980	1980	0
24	20240625	203200	837086271	1980	1980	1980	1980	0
25	20240625	203100	837086271	1980	1980	1980	1980	0
26	20240625	203000	837086271	1980	1980	1980	1980	0
27	20240625	202900	837086271	1980	1980	1980	1980	0
28	20240625	202800	837086271	1980	1980	1980	1980	0
29	20240625	202700	837086271	1980	1980	1980	1980	0
30	20240625	202600	837086271	1980	1980	1980	1980	0
31	20240625	202500	837086271	1980	1980	1980	1980	0
32	20240625	202400	837086271	1980	1980	1980	1980	3974
33	20240625	202300	837086271	1980	1980	1980	1980	0
34	20240625	202200	837086271	1980	1980	1980	1980	0
35	20240625	202100	837086271	1980	1980	1980	1980	0
36	20240625	202000	837086271	1980	1980	1980	1980	0
37	20240625	201900	837086271	1980	1980	1980	1980	0
38	20240625	201800	837086271	1980	1980	1980	1980	0
39	20240625	201700	837086271	1980	1980	1980	1980	0
40	20240625	201600	837086271	1980	1980	1980	1980	0
41	20240625	201500	837086271	1980	1980	1980	1980	0
42	20240625	201400	837086271	1980	1980	1980	1980	0
43	20240625	201300	837086271	1980	1980	1980	1980	0
44	20240625	201200	837086271	1980	1980	1980	1980	0
45	20240625	201100	837086271	1980	1980	1980	1980	0
46	20240625	201000	837086271	1980	1980	1980	1980	0
47	20240625	200900	837086271	1980	1980	1980	1980	0
48	20240625	200800	837086271	1980	1980	1980	1980	0
49	20240625	200700	837086271	1980	1980	1980	1980	0
50	20240625	200600	837086271	1980	1980	1980	1980	0
51	20240625	200500	837086271	1980	1980	1980	1980	0
52	20240625	200400	837086271	1980	1980	1980	1980	0
53	20240625	200300	837086271	1980	1980	1980	1980	0
54	20240625	200200	837086271	1980	1980	1980	1980	0
55	20240625	200100	837086271	1980	1980	1980	1980	0
56	20240625	200000	837086271	1980	1980	1980	1980	0
57	20240625	195900	837086271	1980	1980	1980	1980	0
58	20240625	195800	837086271	1980	1980	1980	1980	0
59	20240625	195700	837086271	1980	1980	1980	1980	0
60	20240625	195600	837086271	1980	1980	1980	1980	0
61	20240625	195500	837086271	1980	1980	1980	1980	0
62	20240625	195400	837086271	1980	1980	1980	1980	3974
63	20240625	195300	837086271	1980	1980	1980	1980	0
64	20240625	195200	837086271	1980	1980	1980	1980	0
65	20240625	195100	837086271	1980	1980	1980	1980	0
66	20240625	195000	837086271	1980	1980	1980	1980	0
67	20240625	194900	837086271	1980	1980	1980	1980	0
68	20240625	194800	837086271	1980	1980	1980	1980	0
69	20240625	194700	837086271	1980	1980	1980	1980	0
70	20240625	194600	837086271	1980	1980	1980	1980	0
71	20240625	194500	837086271	1980	1980	1980	1980	0
72	20240625	194400	837086271	1980	1980	1980	1980	0
73	20240625	194300	837086271	1980	1980	1980	1980	0
74	20240625	194200	837086271	1980	1980	1980	1980	0
75	20240625	194100	837086271	1980	1980	1980	1980	0
76	20240625	194000	837086271	1980	1980	1980	1980	0
77	20240625	193900	837086271	1980	1980	1980	1980	0
78	20240625	193800	837086271	1980	1980	1980	1980	0
79	20240625	193700	837086271	1980	1980	1980	1980	0
80	20240625	193600	837086271	1980	1980	1980	1980	0
81	20240625	193500	837086271	1980	1980	1980	1980	0
82	20240625	193400	837086271	1980	1980	1980	1980	0
83	20240625	193300	837086271	1980	1980	1980	1980	0
84	20240625	193200	837086271	1980	1980	1980	1980	0
85	20240625	193100	837086271	1980	1980	1980	1980	0
86	20240625	193000	837086271	1980	1980	1980	1980	0
87	20240625	192900	837086271	1980	1980	1980	1980	0
88	20240625	192800	837086271	1980	1980	1980	1980	0
89	20240625	192700	837086271	1980	1980	1980	1980	0
90	20240625	192600	837086271	1980	1980	1980	1980	0
91	20240625	192500	837086271	1980	1980	1980	1980	0
92	20240625	192400	837086271	1980	1980	1980	1980	3974
93	20240625	192300	837086271	1980	1980	1980	1980	0
94	20240625	192200	837086271	1980	1980	1980	1980	0
95	20240625	192100	837086271	1980	1980	1980	1980	0
96	20240625	192000	837086271	1980	1980	1980	1980	0
97	20240625	191900	837086271	1980	1980	1980	1980	0
98	20240625	191800	837086271	1980	1980	1980	1980	0
99	20240625	191700	837086271	1980	1980	1980	1980	0
100	20240625	191600	837086271	1980	1980	1980	1980	0
101	20240625	191500	837086271	1980	1980	1980	1980	0
102	20240625	191400	837086271	1980	1980	1980	1980	0
103	20240625	191300	837086271	1980	1980	1980	1980	0
104	20240625	191200	837086271	1980	1980	1980	1980	0
105	20240625	191100	837086271	1980	1980	1980	1980	0
106	20240625	191000	837086271	1980	1980	1980	1980	0
107	20240625	190900	837086271	1980	1980	1980	1980	0
108	20240625	190800	837086271	1980	1980	1980	1980	0
109	20240625	190700	837086271	1980	1980	1980	1980	0
110	20240625	190600	837086271	1980	1980	1980	1980	0
111	20240625	190500	837086271	1980	1980	1980	1980	0
112	20240625	190400	837086271	1980	1980	1980	1980	0
113	20240625	190300	837086271	1980	1980	1980	1980	0
114	20240625	190200	837086271	1980	1980	1980	1980	0
115	20240625	190100	837086271	1980	1980	1980	1980	0
116	20240625	190000	837086271	1980	1980	1980	1980	0
117	20240625	185900	837086271	1980	1980	1980	1980	0
118	20240625	185800	837086271	1980	1980	1980	1980	0
119	20240625	185700	837086271	1980	1980	1980	1980	0
120	20240625	185600	837086271	1980	1980	1980	1980	0
121	20240625	185500	837086271	1980	1980	1980	1980	0
122	20240625	185400	837086271	1980	1980	1980	1980	3974
123	20240625	185300	837086271	1980	1980	1980	1980	0
124	20240625	185200	837086271	1980	1980	1980	1980	0
125	20240625	185100	837086271	1980	1980	1980	1980	0
126	20240625	185000	837086271	1980	1980	1980	1980	0
127	20240625	184900	837086271	1980	1980	1980	1980	0
128	20240625	184800	837086271	1980	1980	1980	1980	0
129	20240625	184700	837086271	1980	1980	1980	1980	0
130	20240625	184600	837086271	1980	1980	1980	1980	0
131	20240625	184500	837086271	1980	1980	1980	1980	0
132	20240625	184400	837086271	1980	1980	1980	1980	0
133	20240625	184300	837086271	1980	1980	1980	1980	0
134	20240625	184200	837086271	1980	1980	1980	1980	0
135	20240625	184100	837086271	1980	1980	1980	1980	0
136	20240625	184000	837086271	1980	1980	1980	1980	0
137	20240625	183900	837086271	1980	1980	1980	1980	0
138	20240625	183800	837086271	1980	1980	1980	1980	0
139	20240625	183700	837086271	1980	1980	1980	1980	0
140	20240625	183600	837086271	1980	1980	1980	1980	0
141	20240625	183500	837086271	1980	1980	1980	1980	0
142	20240625	183400	837086271	1980	1980	1980	1980	0
143	20240625	183300	837086271	1980	1980	1980	1980	0
144	20240625	183200	837086271	1980	1980	1980	1980	0
145	20240625	183100	837086271	1980	1980	1980	1980	0
146	20240625	183000	837086271	1980	1980	1980	1980	0
147	20240625	182900	837086271	1980	1980	1980	1980	0
148	20240625	182800	837086271	1980	1980	1980	1980	0
149	20240625	182700	837086271	1980	1980	1980	1980	0
150	20240625	182600	837086271	1980	1980	1980	1980	0
151	20240625	182500	837086271	1980	1980	1980	1980	0
152	20240625	182400	837086271	1980	1980	1980	1980	3974
153	20240625	182300	837086271	1980	1980	1980	1980	0
154	20240625	182200	837086271	1980	1980	1980	1980	0
155	20240625	182100	837086271	1980	1980	1980	1980	0
156	20240625	182000	837086271	1980	1980	1980	1980	0
157	20240625	181900	837086271	1980	1980	1980	1980	0
158	20240625	181800	837086271	1980	1980	1980	1980	0
159	20240625	181700	837086271	1980	1980	1980	1980	0
160	20240625	181600	837086271	1980	1980	1980	1980	0
161	20240625	181500	837086271	1980	1980	1980	1980	0
162	20240625	181400	837086271	1980	1980	1980	1980	0
163	20240625	181300	837086271	1980	1980	1980	1980	0
164	20240625	181200	837086271	1980	1980	1980	1980	0
165	20240625	181100	837086271	1980	1980	1980	1980	0
166	20240625	181000	837086271	1980	1980	1980	1980	0
167	20240625	180900	837086271	1980	1980	1980	1980	0
168	20240625	180800	837086271	1980	1980	1980	1980	0
169	20240625	180700	837086271	1980	1980	1980	1980	0
170	20240625	180600	837086271	1980	1980	1980	1980	0
171	20240625	180500	837086271	1980	1980	1980	1980	0
172	20240625	180400	837086271	1980	1980	1980	1980	0
173	20240625	180300	837086271	1980	1980	1980	1980	0
174	20240625	180200	837086271	1980	1980	1980	1980	0
175	20240625	180100	837086271	1980	1980	1980	1980	0
176	20240625	180000	837086271	1980	1980	1980	1980	0
177	20240625	175900	837086271	1980	1980	1980	1980	0
178	20240625	175800	837086271	1980	1980	1980	1980	0
179	20240625	175700	837086271	1980	1980	1980	1980	0
180	20240625	175600	837086271	1980	1980	1980	1980	0
181	20240625	175500	837086271	1980	1980	1980	1980	0
182	20240625	175400	837086271	1980	1980	1980	1980	3974
183	20240625	175300	837086271	1980	1980	1980	1980	0
184	20240625	175200	837086271	1980	1980	1980	1980	0
185	20240625	175100	837086271	1980	1980	1980	1980	0
186	20240625	175000	837086271	1980	1980	1980	1980	0
187	20240625	174900	837086271	1980	1980	1980	1980	0
188	20240625	174800	837086271	1980	1980	1980	1980	0
189	20240625	174700	837086271	1980	1980	1980	1980	0
190	20240625	174600	837086271	1980	1980	1980	1980	0
191	20240625	174500	837086271	1980	1980	1980	1980	0
192	20240625	174400	837086271	1980	1980	1980	1980	0
193	20240625	174300	837086271	1980	1980	1980	1980	0
194	20240625	174200	837086271	1980	1980	1980	1980	0
195	20240625	174100	837086271	1980	1980	1980	1980	0
196	20240625	174000	837086271	1980	1980	1980	1980	0
197	20240625	173900	837086271	1980	1980	1980	1980	0
198	20240625	173800	837086271	1980	1980	1980	1980	0
199	20240625	173700	837086271	1980	1980	1980	1980	0
200	20240625	173600	837086271	1980	1980	1980	1980	0
201	20240625	173500	837086271	1980	1980	1980	1980	0
202	20240625	173400	837086271	1980	1980	1980	1980	0
203	20240625	173300	837086271	1980	1980	1980	1980	0
204	20240625	173200	837086271	1980	1980	1980	1980	0
205	20240625	173100	837086271	1980	1980	1980	1980	0
206	20240625	173000	837086271	1980	1980	1980	1980	0
207	20240625	172900	837086271	1980	1980	1980	1980	0
208	20240625	172800	837086271	1980	1980	1980	1980	0
209	20240625	172700	837086271	1980	1980	1980	1980	0
210	20240625	172600	837086271	1980	1980	1980	1980	0
211	20240625	172500	837086271	1980	1980	1980	1980	0
212	20240625	172400	837086271	1980	1980	1980	1980	3974
213	20240625	172300	837086271	1980	1980	1980	1980	0
214	20240625	172200	837086271	1980	1980	1980	1980	0
215	20240625	172100	837086271	1980	1980	1980	1980	0
216	20240625	172000	837086271	1980	1980	1980	1980	0
217	20240625	171900	837086271	1980	1980	1980	1980	0
218	20240625	171800	837086271	1980	1980	1980	1980	0
219	20240625	171700	837086271	1980	1980	1980	1980	0
220	20240625	171600	837086271	1980	1980	1980	1980	0
221	20240625	171500	837086271	1980	1980	1980	1980	0
222	20240625	171400	837086271	1980	1980	1980	1980	0
223	20240625	171300	837086271	1980	1980	1980	1980	0
224	20240625	171200	837086271	1980	1980	1980	1980	0
225	20240625	171100	837086271	1980	1980	1980	1980	0
226	20240625	171000	837086271	1980	1980	1980	1980	0
227	20240625	170900	837086271	1980	1980	1980	1980	0
228	20240625	170800	837086271	1980	1980	1980	1980	0
229	20240625	170700	837086271	1980	1980	1980	1980	0
230	20240625	170600	837086271	1980	1980	1980	1980	0
231	20240625	170500	837086271	1980	1980	1980	1980	0
232	20240625	170400	837086271	1980	1980	1980	1980	0
233	20240625	170300	837086271	1980	1980	1980	1980	0
234	20240625	170200	837086271	1980	1980	1980	1980	0
235	20240625	170100	837086271	1980	1980	1980	1980	0
236	20240625	170000	837086271	1980	1980	1980	1980	0
237	20240625	165900	837086271	1980	1980	1980	1980	0
238	20240625	165800	837086271	1980	1980	1980	1980	0
239	20240625	165700	837086271	1980	1980	1980	1980	0
240	20240625	165600	837086271	1980	1980	1980	1980	0
241	20240625	165500	837086271	1980	1980	1980	1980	0
242	20240625	165400	837086271	1980	1980	1980	1980	3974
243	20240625	165300	837086271	1980	1980	1980	1980	0
244	20240625	165200	837086271	1980	1980	1980	1980	0
245	20240625	165100	837086271	1980	1980	1980	1980	0
246	20240625	165000	837086271	1980	1980	1980	1980	0
247	20240625	164900	837086271	1980	1980	1980	1980	0
248	20240625	164800	837086271	1980	1980	1980	1980	0
249	20240625	164700	837086271	1980	1980	1980	1980	0
250	20240625	164600	837086271	1980	1980	1980	1980	0
251	20240625	164500	837086271	1980	1980	1980	1980	0
252	20240625	164400	837086271	1980	1980	1980	1980	0
253	20240625	164300	837086271	1980	1980	1980	1980	0
254	20240625	164200	837086271	1980	1980	1980	1980	0
255	20240625	164100	837086271	1980	1980	1980	1980	0
256	20240625	164000	837086271	1980	1980	1980	1980	0
257	20240625	163900	837086271	1980	1980	1980	1980	0
258	20240625	163800	837086271	1980	1980	1980	1980	0
259	20240625	163700	837086271	1980	1980	1980	1980	0
260	20240625	163600	837086271	1980	1980	1980	1980	0
261	20240625	163500	837086271	1980	1980	1980	1980	0
262	20240625	163400	837086271	1980	1980	1980	1980	0
263	20240625	163300	837086271	1980	1980	1980	1980	0
264	20240625	163200	837086271	1980	1980	1980	1980	0
265	20240625	163100	837086271	1980	1980	1980	1980	0
266	20240625	163000	837086271	1980	1980	1980	1980	0
267	20240625	162900	837086271	1980	1980	1980	1980	0
268	20240625	162800	837086271	1980	1980	1980	1980	0
269	20240625	162700	837086271	1980	1980	1980	1980	0
270	20240625	162600	837086271	1980	1980	1980	1980	0
271	20240625	162500	837086271	1980	1980	1980	1980	0
272	20240625	162400	837086271	1980	1980	1980	1980	3974
273	20240625	162300	837086271	1980	1980	1980	1980	0
274	20240625	162200	837086271	1980	1980	1980	1980	0
275	20240625	162100	837086271	1980	1980	1980	1980	0
276	20240625	162000	837086271	1980	1980	1980	1980	0
277	20240625	161900	837086271	1980	1980	1980	1980	0
278	20240625	161800	837086271	1980	1980	1980	1980	0
279	20240625	161700	837086271	1980	1980	1980	1980	0
280	20240625	161600	837086271	1980	1980	1980	1980	0
281	20240625	161500	837086271	1980	1980	1980	1980	0
282	20240625	161400	837086271	1980	1980	1980	1980	0
283	20240625	161300	837086271	1980	1980	1980	1980	0
284	20240625	161200	837086271	1980	1980	1980	1980	0
285	20240625	161100	837086271	1980	1980	1980	1980	0
286	20240625	161000	837086271	1980	1980	1980	1980	0
287	20240625	160900	837086271	1980	1980	1980	1980	0
288	20240625	160800	837086271	1980	1980	1980	1980	0
289	20240625	160700	837086271	1980	1980	1980	1980	0
290	20240625	160600	837086271	1980	1980	1980	1980	0
291	20240625	160500	837086271	1980	1980	1980	1980	0
292	20240625	160400	837086271	1980	1980	1980	1980	0
293	20240625	160300	837086271	1980	1980	1980	1980	0
294	20240625	160200	837086271	1980	1980	1980	1980	0
295	20240625	160100	837086271	1980	1980	1980	1980	0
296	20240625	160000	837086271	1980	1980	1980	1980	0
297	20240625	155900	837086271	1980	1980	1980	1980	0
298	20240625	155800	837086271	1980	1980	1980	1980	0
299	20240625	155700	837086271	1980	1980	1980	1980	0
300	20240625	155600	837086271	1980	1980	1980	1980	0
301	20240625	155500	837086271	1980	1980	1980	1980	0
302	20240625	155400	837086271	1980	1980	1980	1980	3974
303	20240625	155300	837086271	1980	1980	1980	1980	0
304	20240625	155200	837086271	1980	1980	1980	1980	0
305	20240625	155100	837086271	1980	1980	1980	1980	0
306	20240625	155000	837086271	1980	1980	1980	1980	0
307	20240625	154900	837086271	1980	1980	1980	1980	0
308	20240625	154800	837086271	1980	1980	1980	1980	0
309	20240625	154700	837086271	1980	1980	1980	1980	0
310	20240625	154600	837086271	1980	1980	1980	1980	0
311	20240625	154500	837086271	1980	1980	1980	1980	0
312	20240625	154400	837086271	1980	1980	1980	1980	0
313	20240625	154300	837086271	1980	1980	1980	1980	0
314	20240625	154200	837086271	1980	1980	1980	1980	0
315	20240625	154100	837086271	1980	1980	1980	1980	0
316	20240625	154000	837086271	1980	1980	1980	1980	0
317	20240625	153900	837086271	1980	1980	1980	1980	0
318	20240625	153800	837086271	1980	1980	1980	1980	0
319	20240625	153700	837086271	1980	1980	1980	1980	0
320	20240625	153600	837086271	1980	1980	1980	1980	0
321	20240625	153500	837086271	1980	1980	1980	1980	0
322	20240625	153400	837086271	1980	1980	1980	1980	0
323	20240625	153300	837086271	1980	1980	1980	1980	0
324	20240625	153200	837086271	1980	1980	1980	1980	0
325	20240625	153100	837086271	1980	1980	1980	1980	0
326	20240625	153000	837086271	1980	1980	1980	1980	3974
327	20240625	152900	829217751	1988	1988	1988	1988	0
328	20240625	152800	829217751	1988	1988	1988	1988	0
329	20240625	152700	829217751	1988	1988	1988	1988	0
330	20240625	152600	829217751	1988	1988	1988	1988	0
331	20240625	152500	829217751	1988	1988	1988	1988	0
332	20240625	152400	829217751	1988	1988	1988	1988	0
333	20240625	152300	829217751	1988	1988	1988	1988	0
334	20240625	152200	829217751	1988	1988	1988	1988	0
335	20240625	152100	829217751	1988	1988	1988	1988	0
336	20240625	152000	829217751	1988	1988	1988	1988	0
337	20240625	151900	829217751	1988	1987	1988	1987	225
338	20240625	151800	828770464	1980	1980	1980	1980	30
339	20240625	151700	828711064	1987	1987	1988	1987	99
340	20240625	151600	828514350	1988	1988	1988	1980	40
341	20240625	151500	828435126	1988	1981	1988	1980	322
342	20240625	151400	827797152	1981	1980	1981	1980	3912
343	20240625	151300	820047491	1981	1984	1985	1981	924
344	20240625	151200	818216961	1985	1985	1985	1985	4
345	20240625	151100	818209021	1988	1985	1988	1985	15
346	20240625	151000	818179217	1987	1987	1987	1987	0
347	20240625	150900	818179217	1987	1987	1987	1987	3
348	20240625	150800	818173256	1988	1988	1988	1980	6504
349	20240625	150700	805290559	1981	1981	1981	1981	99
350	20240625	150600	805094440	1981	1989	1989	1981	2294
351	20240625	150500	800545376	1989	1986	1989	1986	462
352	20240625	150400	799626956	1982	1982	1982	1982	240
353	20240625	150300	799151276	1982	1982	1982	1982	241
354	20240625	150200	798673614	1987	1987	1987	1987	0
355	20240625	150100	798673614	1987	1987	1987	1987	1
356	20240625	150000	798671627	1982	1982	1982	1982	400
357	20240625	145900	797878827	1982	1983	1983	1982	130
358	20240625	145800	797621137	1989	1989	1989	1989	1
359	20240625	145700	797619148	1982	1982	1982	1982	0
360	20240625	145600	797619148	1982	1982	1982	1982	0
361	20240625	145500	797619148	1982	1982	1982	1982	0
362	20240625	145400	797619148	1982	1982	1982	1982	25
363	20240625	145300	797569598	1982	1982	1982	1982	0
364	20240625	145200	797569598	1982	1982	1982	1982	0
365	20240625	145100	797569598	1982	1982	1982	1982	0
366	20240625	145000	797569598	1982	1982	1982	1982	0
367	20240625	144900	797569598	1982	1982	1982	1982	0
368	20240625	144800	797569598	1982	1988	1988	1982	53
369	20240625	144700	797464510	1989	1989	1989	1989	1
370	20240625	144600	797462521	1982	1982	1982	1982	0
371	20240625	144500	797462521	1982	1982	1982	1982	433
372	20240625	144400	796604315	1989	1989	1989	1989	0
373	20240625	144300	796604315	1989	1989	1989	1989	5
374	20240625	144200	796594370	1990	1990	1990	1990	40
375	20240625	144100	796514770	1993	1993	1993	1993	0
376	20240625	144000	796514770	1993	1993	1993	1993	0
377	20240625	143900	796514770	1993	1993	1993	1993	0
378	20240625	143800	796514770	1993	1993	1993	1993	0
379	20240625	143700	796514770	1993	1993	1993	1993	0
380	20240625	143600	796514770	1993	1993	1993	1993	0
381	20240625	143500	796514770	1993	1993	1993	1993	0
382	20240625	143400	796514770	1993	1993	1993	1993	0
383	20240625	143300	796514770	1993	1993	1993	1981	302
384	20240625	143200	795916484	1981	1981	1981	1981	11
385	20240625	143100	795894693	1981	1994	1994	1981	2025
386	20240625	143000	791875198	1995	1995	1995	1995	0
387	20240625	142900	791875198	1995	1995	1995	1995	0
388	20240625	142800	791875198	1995	1995	1995	1995	0
389	20240625	142700	791875198	1995	1995	1995	1995	0
390	20240625	142600	791875198	1995	1995	1995	1995	0
391	20240625	142500	791875198	1995	1995	1995	1995	0
392	20240625	142400	791875198	1995	1995	1995	1995	0
393	20240625	142300	791875198	1995	1995	1995	1995	0
394	20240625	142200	791875198	1995	1995	1995	1995	0
395	20240625	142100	791875198	1995	1995	1995	1995	0
396	20240625	142000	791875198	1995	1994	1995	1994	125
397	20240625	141900	791625828	1995	1995	1995	1995	0
398	20240625	141800	791625828	1995	1995	1995	1995	0
399	20240625	141700	791625828	1995	1995	1995	1995	39
400	20240625	141600	791548023	1995	1995	1995	1995	0
401	20240625	141500	791548023	1995	1995	1995	1995	1
402	20240625	141400	791546028	1988	1995	1995	1988	217
403	20240625	141300	791114513	1995	1995	1995	1995	12
404	20240625	141200	791090573	1994	1994	1994	1994	2
405	20240625	141100	791086585	1995	1993	1995	1993	203
406	20240625	141000	790681898	1993	1993	1993	1993	4
407	20240625	140900	790673926	1988	1988	1988	1988	0
408	20240625	140800	790673926	1988	1988	1988	1988	0
409	20240625	140700	790673926	1988	1995	1995	1988	28
410	20240625	140600	790618212	1988	1988	1988	1988	0
411	20240625	140500	790618212	1988	1988	1988	1988	0
412	20240625	140400	790618212	1988	1988	1988	1988	253
413	20240625	140300	790115248	1988	1988	1988	1988	15
414	20240625	140200	790085428	1996	1996	1996	1996	0
415	20240625	140100	790085428	1996	1996	1996	1996	0
416	20240625	140000	790085428	1996	1996	1996	1996	0
417	20240625	135900	790085428	1996	1989	1996	1989	501
418	20240625	135800	789088932	1989	1989	1989	1989	0
419	20240625	135700	789088932	1989	1993	1993	1989	8
420	20240625	135600	789073000	2000	2000	2000	2000	0
421	20240625	135500	789073000	2000	2000	2000	2000	0
422	20240625	135400	789073000	2000	2000	2000	2000	0
423	20240625	135300	789073000	2000	2000	2000	2000	0
424	20240625	135200	789073000	2000	2000	2000	2000	10
425	20240625	135100	789053000	2000	1989	2000	1989	4982
426	20240625	135000	779095736	1997	1997	1997	1997	0
427	20240625	134900	779095736	1997	1997	1997	1997	10
428	20240625	134800	779075766	1997	1987	1997	1987	3
429	20240625	134700	779069795	1997	1997	1997	1997	0
430	20240625	134600	779069795	1997	1997	1997	1997	0
431	20240625	134500	779069795	1997	1997	1997	1997	2
432	20240625	134400	779065801	1999	1999	1999	1999	0
433	20240625	134300	779065801	1999	1999	1999	1999	0
434	20240625	134200	779065801	1999	1998	1999	1998	120
435	20240625	134100	778826037	1998	1998	1998	1998	883
436	20240625	134000	777061803	2000	2000	2000	2000	0
437	20240625	133900	777061803	2000	1983	2000	1983	14730
438	20240625	133800	747678300	1983	1983	1983	1983	0
439	20240625	133700	747678300	1983	1983	1983	1983	0
440	20240625	133600	747678300	1983	1981	1983	1981	701
441	20240625	133500	746289617	1983	1983	1983	1983	0
442	20240625	133400	746289617	1983	1983	1983	1983	0
443	20240625	133300	746289617	1983	1983	1983	1983	30
444	20240625	133200	746230127	1983	1983	1983	1983	0
445	20240625	133100	746230127	1983	1983	1983	1983	1
446	20240625	133000	746228144	1983	1983	1983	1983	0
447	20240625	132900	746228144	1983	1983	1983	1983	0
448	20240625	132800	746228144	1983	1983	1983	1983	100
449	20240625	132700	746029844	1984	1984	1984	1984	0
450	20240625	132600	746029844	1984	1984	1984	1984	0
451	20240625	132500	746029844	1984	1984	1984	1984	0
452	20240625	132400	746029844	1984	1984	1984	1984	0
453	20240625	132300	746029844	1984	1984	1984	1984	0
454	20240625	132200	746029844	1984	1984	1984	1984	0
455	20240625	132100	746029844	1984	1984	1984	1984	1
456	20240625	132000	746027860	1983	1983	1983	1983	0
457	20240625	131900	746027860	1983	1980	1983	1980	1366
458	20240625	131800	743322064	1981	1981	1981	1981	0
459	20240625	131700	743322064	1981	1981	1981	1981	0
460	20240625	131600	743322064	1981	1981	1981	1981	0
461	20240625	131500	743322064	1981	1981	1981	1981	0
462	20240625	131400	743322064	1981	1980	1981	1980	55
463	20240625	131300	743213156	1973	1978	1978	1973	986
464	20240625	131200	741267603	1980	1980	1980	1980	0
465	20240625	131100	741267603	1980	1980	1980	1980	1000
466	20240625	131000	739287603	1980	1980	1980	1980	0
467	20240625	130900	739287603	1980	1980	1980	1980	1
468	20240625	130800	739285623	1980	1980	1980	1980	0
469	20240625	130700	739285623	1980	1980	1980	1980	0
470	20240625	130600	739285623	1980	1980	1980	1980	0
471	20240625	130500	739285623	1980	1980	1980	1980	0
472	20240625	130400	739285623	1980	1980	1980	1980	0
473	20240625	130300	739285623	1980	1980	1980	1980	0
474	20240625	130200	739285623	1980	1980	1980	1980	202
475	20240625	130100	738885663	1980	1980	1980	1980	0
476	20240625	130000	738885663	1980	1980	1980	1980	0
477	20240625	125900	738885663	1980	1980	1980	1980	0
478	20240625	125800	738885663	1980	1978	1980	1978	491
479	20240625	125700	737913485	1980	1980	1980	1980	0
480	20240625	125600	737913485	1980	1980	1980	1980	0
481	20240625	125500	737913485	1980	1980	1980	1980	0
482	20240625	125400	737913485	1980	1980	1980	1980	0
483	20240625	125300	737913485	1980	1980	1980	1980	0
484	20240625	125200	737913485	1980	1980	1980	1980	0
485	20240625	125100	737913485	1980	1980	1980	1980	0
486	20240625	125000	737913485	1980	1980	1980	1980	0
487	20240625	124900	737913485	1980	1980	1980	1980	0
488	20240625	124800	737913485	1980	1980	1980	1980	0
489	20240625	124700	737913485	1980	1980	1980	1980	0
490	20240625	124600	737913485	1980	1980	1980	1980	0
491	20240625	124500	737913485	1980	1980	1980	1980	0
492	20240625	124400	737913485	1980	1980	1980	1980	9
493	20240625	124300	737895665	1980	1980	1980	1980	0
494	20240625	124200	737895665	1980	1980	1980	1980	0
495	20240625	124100	737895665	1980	1980	1980	1980	0
496	20240625	124000	737895665	1980	1980	1980	1980	0
497	20240625	123900	737895665	1980	1980	1980	1980	0
498	20240625	123800	737895665	1980	1980	1980	1980	1
499	20240625	123700	737893685	1981	1981	1981	1981	5
500	20240625	123600	737883780	1981	1981	1981	1981	0
501	20240625	123500	737883780	1981	1981	1981	1981	0
502	20240625	123400	737883780	1981	1981	1981	1981	0
503	20240625	123300	737883780	1981	1981	1981	1981	0
504	20240625	123200	737883780	1981	1981	1981	1981	0
505	20240625	123100	737883780	1981	1981	1981	1981	0
506	20240625	123000	737883780	1981	1981	1981	1981	200
507	20240625	122900	737487580	1981	1981	1981	1981	0
508	20240625	122800	737487580	1981	1981	1981	1981	0
509	20240625	122700	737487580	1981	1981	1981	1981	1
510	20240625	122600	737485599	1972	1974	1974	1972	1081
511	20240625	122500	735351867	1981	1981	1981	1981	0
512	20240625	122400	735351867	1981	1980	1981	1980	131
513	20240625	122300	735092486	1974	1974	1974	1974	0
514	20240625	122200	735092486	1974	1974	1974	1974	2
515	20240625	122100	735088538	1981	1981	1981	1981	0
516	20240625	122000	735088538	1981	1981	1981	1981	0
517	20240625	121900	735088538	1981	1981	1981	1981	0
518	20240625	121800	735088538	1981	1981	1981	1981	0
519	20240625	121700	735088538	1981	1981	1981	1981	0
520	20240625	121600	735088538	1981	1981	1981	1981	0
521	20240625	121500	735088538	1981	1981	1981	1981	0
522	20240625	121400	735088538	1981	1981	1981	1981	0
523	20240625	121300	735088538	1981	1981	1981	1981	0
524	20240625	121200	735088538	1981	1981	1981	1981	0
525	20240625	121100	735088538	1981	1981	1981	1981	1
526	20240625	121000	735086557	1972	1972	1972	1972	0
527	20240625	120900	735086557	1972	1972	1972	1972	0
528	20240625	120800	735086557	1972	1972	1972	1972	0
529	20240625	120700	735086557	1972	1972	1972	1972	22
530	20240625	120600	735043173	1981	1981	1981	1981	1
531	20240625	120500	735041192	1971	1971	1971	1971	0
532	20240625	120400	735041192	1971	1972	1972	1971	835
533	20240625	120300	733395307	1981	1981	1981	1981	0
534	20240625	120200	733395307	1981	1972	1981	1972	2
535	20240625	120100	733391354	1981	1981	1981	1981	0
536	20240625	120000	733391354	1981	1981	1981	1981	0
537	20240625	115900	733391354	1981	1981	1981	1981	0
538	20240625	115800	733391354	1981	1981	1981	1981	0
539	20240625	115700	733391354	1981	1981	1981	1981	0
540	20240625	115600	733391354	1981	1981	1981	1981	0
541	20240625	115500	733391354	1981	1981	1981	1981	0
542	20240625	115400	733391354	1981	1981	1981	1981	0
543	20240625	115300	733391354	1981	1981	1981	1981	0
544	20240625	115200	733391354	1981	1971	1981	1971	2
545	20240625	115100	733387402	1981	1981	1981	1981	0
546	20240625	115000	733387402	1981	1981	1981	1981	2
547	20240625	114900	733383440	1981	1981	1981	1981	418
548	20240625	114800	732555382	1981	1981	1981	1981	0
549	20240625	114700	732555382	1981	1981	1981	1981	0
550	20240625	114600	732555382	1981	1981	1981	1981	1
551	20240625	114500	732553401	1971	1971	1971	1971	252
552	20240625	114400	732056709	1979	1979	1979	1979	4
553	20240625	114300	732048793	1979	1979	1979	1979	8
554	20240625	114200	732032961	1979	1979	1979	1979	5
555	20240625	114100	732023066	1982	1982	1982	1982	0
556	20240625	114000	732023066	1982	1982	1982	1982	0
557	20240625	113900	732023066	1982	1982	1982	1982	0
558	20240625	113800	732023066	1982	1979	1982	1979	3761
559	20240625	113700	724580044	1979	1979	1984	1979	250
560	20240625	113600	724085289	1979	1979	1984	1979	186
561	20240625	113500	723717190	1979	1979	1979	1979	0
562	20240625	113400	723717190	1979	1979	1979	1979	0
563	20240625	113300	723717190	1979	1979	1979	1979	251
564	20240625	113200	723220461	1979	1979	1979	1979	100
565	20240625	113100	723022561	1979	1979	1979	1979	0
566	20240625	113000	723022561	1979	1979	1979	1979	0
567	20240625	112900	723022561	1979	1975	1979	1971	801
568	20240625	112800	721442870	1979	1975	1979	1975	501
569	20240625	112700	720453391	1979	1975	1979	1975	572
570	20240625	112600	719323388	1975	1975	1975	1975	10
571	20240625	112500	719303638	1975	1970	1975	1970	2370
572	20240625	112400	714634733	1970	1970	1970	1970	0
573	20240625	112300	714634733	1970	1970	1970	1970	0
574	20240625	112200	714634733	1970	1974	1974	1970	2264
575	20240625	112100	710169582	1975	1975	1975	1975	0
576	20240625	112000	710169582	1975	1975	1975	1975	0
577	20240625	111900	710169582	1975	1975	1975	1975	0
578	20240625	111800	710169582	1975	1975	1975	1975	0
579	20240625	111700	710169582	1975	1975	1975	1975	12
580	20240625	111600	710145882	1975	1975	1975	1975	0
581	20240625	111500	710145882	1975	1975	1975	1975	33
582	20240625	111400	710080707	1975	1975	1975	1975	0
583	20240625	111300	710080707	1975	1975	1975	1975	30
584	20240625	111200	710021457	1975	1975	1975	1975	33
585	20240625	111100	709956282	1975	1975	1975	1975	1
586	20240625	111000	709954307	1975	1975	1975	1975	50
587	20240625	110900	709855557	1975	1975	1975	1975	0
588	20240625	110800	709855557	1975	1975	1975	1975	46
589	20240625	110700	709764707	1975	1975	1975	1975	1060
590	20240625	110600	707671207	1975	1975	1975	1975	680
591	20240625	110500	706328207	1976	1976	1976	1976	19
592	20240625	110400	706290663	1976	1977	1977	1976	682
593	20240625	110300	704942929	1979	1979	1979	1979	0
594	20240625	110200	704942929	1979	1979	1979	1979	0
595	20240625	110100	704942929	1979	1979	1979	1979	2
596	20240625	110000	704938971	1979	1979	1979	1977	102
597	20240625	105900	704737313	1977	1978	1978	1977	1015
598	20240625	105800	702730151	1979	1979	1979	1979	0
599	20240625	105700	702730151	1979	1979	1979	1979	0
600	20240625	105600	702730151	1979	1979	1979	1979	10
601	20240625	105500	702710361	1979	1979	1979	1979	0
602	20240625	105400	702710361	1979	1979	1979	1979	1
603	20240625	105300	702708382	1978	1978	1978	1978	500
604	20240625	105200	701719382	1978	1978	1978	1978	0
605	20240625	105100	701719382	1978	1978	1979	1978	525
606	20240625	105000	700680931	1978	1978	1978	1978	600
607	20240625	104900	699494131	1979	1985	1985	1979	1213
608	20240625	104800	697092344	1986	1986	1986	1986	0
609	20240625	104700	697092344	1986	1986	1986	1986	0
610	20240625	104600	697092344	1986	1986	1986	1986	0
611	20240625	104500	697092344	1986	1986	1986	1986	0
612	20240625	104400	697092344	1986	1986	1986	1986	0
613	20240625	104300	697092344	1986	1986	1986	1978	22
614	20240625	104200	697048812	1986	1986	1986	1986	0
615	20240625	104100	697048812	1986	1986	1986	1986	0
616	20240625	104000	697048812	1986	1978	1986	1978	600
617	20240625	103900	695862004	1978	1978	1978	1978	0
618	20240625	103800	695862004	1978	1977	1978	1977	539
619	20240625	103700	694796400	1977	1977	1977	1976	30
620	20240625	103600	694737100	1977	1978	1978	1977	58
621	20240625	103500	694622382	1978	1985	1985	1978	2522
622	20240625	103400	689622553	1986	1985	1986	1985	765
623	20240625	103300	688104027	1985	1985	1985	1985	645
624	20240625	103200	686823702	1986	1986	1986	1986	0
625	20240625	103100	686823702	1986	1986	1986	1985	350
626	20240625	103000	686128902	1985	1986	1986	1985	166
627	20240625	102900	685799272	1986	1988	1988	1986	118
628	20240625	102800	685564816	1995	1991	1995	1990	3409
629	20240625	102700	678780847	1995	1993	1996	1992	6437
630	20240625	102600	665949193	1997	1997	1997	1997	1
631	20240625	102500	665947196	1992	1996	1996	1992	2932
632	20240625	102400	660101322	1998	1998	1998	1996	146
633	20240625	102300	659809704	1998	1996	1998	1996	2001
634	20240625	102200	655812807	1997	1998	1998	1996	41
635	20240625	102100	655730960	1996	1996	1996	1996	1
636	20240625	102000	655728964	1998	1998	1998	1998	100
637	20240625	101900	655529164	1998	1993	1999	1993	2302
638	20240625	101800	650941247	1993	1995	2000	1993	1971
639	20240625	101700	647010017	2000	2000	2005	1995	7016
640	20240625	101600	632977829	2005	2000	2010	2000	7159
641	20240625	101500	618639869	2005	1996	2005	1990	9277
642	20240625	101400	600100275	1995	1991	1995	1991	2513
643	20240625	101300	595086848	1995	1976	1997	1976	1086
644	20240625	101200	592935350	1999	1999	1999	1999	56
645	20240625	101100	592823406	1999	1999	1999	1975	1103
646	20240625	101000	590618534	1999	1993	2000	1993	13256
647	20240625	100900	564145672	1993	1967	1993	1967	12033
648	20240625	100800	540191701	1968	1968	1968	1968	1
649	20240625	100700	540189733	1969	1970	1970	1969	3
650	20240625	100600	540183824	1970	1975	1990	1967	473
651	20240625	100500	539250799	1991	1991	1991	1991	4
652	20240625	100400	539242835	1991	1991	1991	1991	0
653	20240625	100300	539242835	1991	1991	1992	1990	3803
654	20240625	100200	531670581	1991	1980	1991	1980	11969
655	20240625	100100	507881084	1980	1968	1980	1968	55
656	20240625	100000	507772784	1980	1982	1982	1980	21
657	20240625	095900	507731202	1982	1982	1982	1982	12
658	20240625	095800	507707418	1984	1980	1984	1980	4
659	20240625	095700	507699490	1980	1980	1980	1980	18
660	20240625	095600	507663850	1984	1984	1984	1968	317
661	20240625	095500	507039696	1985	1985	1985	1985	0
662	20240625	095400	507039696	1985	1985	1985	1985	241
663	20240625	095300	506561311	1985	1985	1985	1985	40
664	20240625	095200	506481911	1970	1990	1990	1967	717
665	20240625	095100	505069807	1966	1975	1992	1966	13528
666	20240625	095000	478211858	1977	1977	1977	1977	2
667	20240625	094900	478207904	1983	1987	1987	1982	260
668	20240625	094800	477692247	1989	1955	1989	1955	9059
669	20240625	094700	459883090	1955	1944	1955	1944	22
670	20240625	094600	459840146	1955	1955	1955	1955	1
671	20240625	094500	459838191	1944	1944	1944	1944	0
672	20240625	094400	459838191	1944	1947	1947	1944	2400
673	20240625	094300	455172347	1961	1961	1961	1961	0
674	20240625	094200	455172347	1961	1961	1961	1961	1
675	20240625	094100	455170386	1944	1954	1963	1944	10294
676	20240625	094000	435113463	1953	1952	1953	1952	1624
677	20240625	093900	431942843	1952	1952	1952	1952	0
678	20240625	093800	431942843	1952	1952	1952	1952	0
679	20240625	093700	431942843	1952	1952	1952	1952	24
680	20240625	093600	431895995	1950	1952	1952	1950	56
681	20240625	093500	431786685	1950	1952	1952	1950	1179
682	20240625	093400	429487625	1952	1950	1952	1950	820
683	20240625	093300	427888591	1950	1950	1950	1950	108
684	20240625	093200	427677991	1950	1950	1950	1950	76
685	20240625	093100	427529791	1950	1952	1952	1950	20
686	20240625	093000	427490777	1952	1952	1952	1952	1037
687	20240625	092900	425466553	1952	1950	1952	1950	901
688	20240625	092800	423709601	1950	1950	1950	1950	1029
689	20240625	092700	421703051	1950	1950	1950	1950	53
690	20240625	092600	421599701	1950	1950	1950	1950	35
691	20240625	092500	421531451	1950	1950	1950	1950	0
692	20240625	092400	421531451	1950	1950	1950	1950	18
693	20240625	092300	421496351	1950	1949	1950	1949	712
694	20240625	092200	420108339	1949	1945	1949	1945	148
695	20240625	092100	419820475	1945	1945	1945	1945	21
696	20240625	092000	419779630	1943	1943	1943	1943	10
697	20240625	091900	419760200	1943	1943	1943	1943	1067
698	20240625	091800	417687019	1943	1943	1945	1943	1551
699	20240625	091700	414673416	1943	1942	1949	1942	3010
700	20240625	091600	408827950	1943	1943	1943	1941	7593
701	20240625	091500	394087959	1949	1949	1949	1949	33
702	20240625	091400	394023642	1949	1949	1949	1949	10
703	20240625	091300	394004152	1950	1949	1950	1949	51
704	20240625	091200	393904752	1942	1942	1942	1942	1631
705	20240625	091100	390737350	1950	1951	1951	1950	316
706	20240625	091000	390120835	1951	1951	1951	1951	16
707	20240625	090900	390089619	1940	1947	1959	1940	22591
708	20240625	090800	346192479	1940	1952	1959	1940	15301
709	20240625	090700	316373595	1952	1980	1981	1951	20764
710	20240625	090600	275565600	1980	1980	1982	1980	949
711	20240625	090500	273685741	1981	1977	1982	1972	1863
712	20240625	090400	269993899	1978	1986	1986	1977	2641
713	20240625	090300	264758557	1977	1989	1989	1968	3748
714	20240625	090200	257351114	1980	1990	1990	1980	2480
715	20240625	090100	252431965	1990	2010	2025	1985	22222
716	20240625	090000	207858188	2025	2000	2075	2000	95376