KissMeData/363260/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	211600	172976400	1950	1950	1950	1950	3536
3	20240723	211500	172976400	1950	1950	1950	1950	0
4	20240723	211400	172976400	1950	1950	1950	1950	0
5	20240723	211300	172976400	1950	1950	1950	1950	0
6	20240723	211200	172976400	1950	1950	1950	1950	0
7	20240723	211100	172976400	1950	1950	1950	1950	0
8	20240723	211000	172976400	1950	1950	1950	1950	0
9	20240723	210900	172976400	1950	1950	1950	1950	0
10	20240723	210800	172976400	1950	1950	1950	1950	0
11	20240723	210700	172976400	1950	1950	1950	1950	0
12	20240723	210600	172976400	1950	1950	1950	1950	0
13	20240723	210500	172976400	1950	1950	1950	1950	0
14	20240723	210400	172976400	1950	1950	1950	1950	0
15	20240723	210300	172976400	1950	1950	1950	1950	0
16	20240723	210200	172976400	1950	1950	1950	1950	0
17	20240723	210100	172976400	1950	1950	1950	1950	0
18	20240723	210000	172976400	1950	1950	1950	1950	0
19	20240723	205900	172976400	1950	1950	1950	1950	0
20	20240723	205800	172976400	1950	1950	1950	1950	0
21	20240723	205700	172976400	1950	1950	1950	1950	0
22	20240723	205600	172976400	1950	1950	1950	1950	0
23	20240723	205500	172976400	1950	1950	1950	1950	0
24	20240723	205400	172976400	1950	1950	1950	1950	0
25	20240723	205300	172976400	1950	1950	1950	1950	0
26	20240723	205200	172976400	1950	1950	1950	1950	0
27	20240723	205100	172976400	1950	1950	1950	1950	0
28	20240723	205000	172976400	1950	1950	1950	1950	0
29	20240723	204900	172976400	1950	1950	1950	1950	0
30	20240723	204800	172976400	1950	1950	1950	1950	0
31	20240723	204700	172976400	1950	1950	1950	1950	0
32	20240723	204600	172976400	1950	1950	1950	1950	3536
33	20240723	204500	172976400	1950	1950	1950	1950	0
34	20240723	204400	172976400	1950	1950	1950	1950	0
35	20240723	204300	172976400	1950	1950	1950	1950	0
36	20240723	204200	172976400	1950	1950	1950	1950	0
37	20240723	204100	172976400	1950	1950	1950	1950	0
38	20240723	204000	172976400	1950	1950	1950	1950	0
39	20240723	203900	172976400	1950	1950	1950	1950	0
40	20240723	203800	172976400	1950	1950	1950	1950	0
41	20240723	203700	172976400	1950	1950	1950	1950	0
42	20240723	203600	172976400	1950	1950	1950	1950	0
43	20240723	203500	172976400	1950	1950	1950	1950	0
44	20240723	203400	172976400	1950	1950	1950	1950	0
45	20240723	203300	172976400	1950	1950	1950	1950	0
46	20240723	203200	172976400	1950	1950	1950	1950	0
47	20240723	203100	172976400	1950	1950	1950	1950	0
48	20240723	203000	172976400	1950	1950	1950	1950	0
49	20240723	202900	172976400	1950	1950	1950	1950	0
50	20240723	202800	172976400	1950	1950	1950	1950	0
51	20240723	202700	172976400	1950	1950	1950	1950	0
52	20240723	202600	172976400	1950	1950	1950	1950	0
53	20240723	202500	172976400	1950	1950	1950	1950	0
54	20240723	202400	172976400	1950	1950	1950	1950	0
55	20240723	202300	172976400	1950	1950	1950	1950	0
56	20240723	202200	172976400	1950	1950	1950	1950	0
57	20240723	202100	172976400	1950	1950	1950	1950	0
58	20240723	202000	172976400	1950	1950	1950	1950	0
59	20240723	201900	172976400	1950	1950	1950	1950	0
60	20240723	201800	172976400	1950	1950	1950	1950	0
61	20240723	201700	172976400	1950	1950	1950	1950	0
62	20240723	201600	172976400	1950	1950	1950	1950	3536
63	20240723	201500	172976400	1950	1950	1950	1950	0
64	20240723	201400	172976400	1950	1950	1950	1950	0
65	20240723	201300	172976400	1950	1950	1950	1950	0
66	20240723	201200	172976400	1950	1950	1950	1950	0
67	20240723	201100	172976400	1950	1950	1950	1950	0
68	20240723	201000	172976400	1950	1950	1950	1950	0
69	20240723	200900	172976400	1950	1950	1950	1950	0
70	20240723	200800	172976400	1950	1950	1950	1950	0
71	20240723	200700	172976400	1950	1950	1950	1950	0
72	20240723	200600	172976400	1950	1950	1950	1950	0
73	20240723	200500	172976400	1950	1950	1950	1950	0
74	20240723	200400	172976400	1950	1950	1950	1950	0
75	20240723	200300	172976400	1950	1950	1950	1950	0
76	20240723	200200	172976400	1950	1950	1950	1950	0
77	20240723	200100	172976400	1950	1950	1950	1950	0
78	20240723	200000	172976400	1950	1950	1950	1950	0
79	20240723	195900	172976400	1950	1950	1950	1950	0
80	20240723	195800	172976400	1950	1950	1950	1950	0
81	20240723	195700	172976400	1950	1950	1950	1950	0
82	20240723	195600	172976400	1950	1950	1950	1950	0
83	20240723	195500	172976400	1950	1950	1950	1950	0
84	20240723	195400	172976400	1950	1950	1950	1950	0
85	20240723	195300	172976400	1950	1950	1950	1950	0
86	20240723	195200	172976400	1950	1950	1950	1950	0
87	20240723	195100	172976400	1950	1950	1950	1950	0
88	20240723	195000	172976400	1950	1950	1950	1950	0
89	20240723	194900	172976400	1950	1950	1950	1950	0
90	20240723	194800	172976400	1950	1950	1950	1950	0
91	20240723	194700	172976400	1950	1950	1950	1950	0
92	20240723	194600	172976400	1950	1950	1950	1950	3536
93	20240723	194500	172976400	1950	1950	1950	1950	0
94	20240723	194400	172976400	1950	1950	1950	1950	0
95	20240723	194300	172976400	1950	1950	1950	1950	0
96	20240723	194200	172976400	1950	1950	1950	1950	0
97	20240723	194100	172976400	1950	1950	1950	1950	0
98	20240723	194000	172976400	1950	1950	1950	1950	0
99	20240723	193900	172976400	1950	1950	1950	1950	0
100	20240723	193800	172976400	1950	1950	1950	1950	0
101	20240723	193700	172976400	1950	1950	1950	1950	0
102	20240723	193600	172976400	1950	1950	1950	1950	0
103	20240723	193500	172976400	1950	1950	1950	1950	0
104	20240723	193400	172976400	1950	1950	1950	1950	0
105	20240723	193300	172976400	1950	1950	1950	1950	0
106	20240723	193200	172976400	1950	1950	1950	1950	0
107	20240723	193100	172976400	1950	1950	1950	1950	0
108	20240723	193000	172976400	1950	1950	1950	1950	0
109	20240723	192900	172976400	1950	1950	1950	1950	0
110	20240723	192800	172976400	1950	1950	1950	1950	0
111	20240723	192700	172976400	1950	1950	1950	1950	0
112	20240723	192600	172976400	1950	1950	1950	1950	0
113	20240723	192500	172976400	1950	1950	1950	1950	0
114	20240723	192400	172976400	1950	1950	1950	1950	0
115	20240723	192300	172976400	1950	1950	1950	1950	0
116	20240723	192200	172976400	1950	1950	1950	1950	0
117	20240723	192100	172976400	1950	1950	1950	1950	0
118	20240723	192000	172976400	1950	1950	1950	1950	0
119	20240723	191900	172976400	1950	1950	1950	1950	0
120	20240723	191800	172976400	1950	1950	1950	1950	0
121	20240723	191700	172976400	1950	1950	1950	1950	0
122	20240723	191600	172976400	1950	1950	1950	1950	3536
123	20240723	191500	172976400	1950	1950	1950	1950	0
124	20240723	191400	172976400	1950	1950	1950	1950	0
125	20240723	191300	172976400	1950	1950	1950	1950	0
126	20240723	191200	172976400	1950	1950	1950	1950	0
127	20240723	191100	172976400	1950	1950	1950	1950	0
128	20240723	191000	172976400	1950	1950	1950	1950	0
129	20240723	190900	172976400	1950	1950	1950	1950	0
130	20240723	190800	172976400	1950	1950	1950	1950	0
131	20240723	190700	172976400	1950	1950	1950	1950	0
132	20240723	190600	172976400	1950	1950	1950	1950	0
133	20240723	190500	172976400	1950	1950	1950	1950	0
134	20240723	190400	172976400	1950	1950	1950	1950	0
135	20240723	190300	172976400	1950	1950	1950	1950	0
136	20240723	190200	172976400	1950	1950	1950	1950	0
137	20240723	190100	172976400	1950	1950	1950	1950	0
138	20240723	190000	172976400	1950	1950	1950	1950	0
139	20240723	185900	172976400	1950	1950	1950	1950	0
140	20240723	185800	172976400	1950	1950	1950	1950	0
141	20240723	185700	172976400	1950	1950	1950	1950	0
142	20240723	185600	172976400	1950	1950	1950	1950	0
143	20240723	185500	172976400	1950	1950	1950	1950	0
144	20240723	185400	172976400	1950	1950	1950	1950	0
145	20240723	185300	172976400	1950	1950	1950	1950	0
146	20240723	185200	172976400	1950	1950	1950	1950	0
147	20240723	185100	172976400	1950	1950	1950	1950	0
148	20240723	185000	172976400	1950	1950	1950	1950	0
149	20240723	184900	172976400	1950	1950	1950	1950	0
150	20240723	184800	172976400	1950	1950	1950	1950	0
151	20240723	184700	172976400	1950	1950	1950	1950	0
152	20240723	184600	172976400	1950	1950	1950	1950	3536
153	20240723	184500	172976400	1950	1950	1950	1950	0
154	20240723	184400	172976400	1950	1950	1950	1950	0
155	20240723	184300	172976400	1950	1950	1950	1950	0
156	20240723	184200	172976400	1950	1950	1950	1950	0
157	20240723	184100	172976400	1950	1950	1950	1950	0
158	20240723	184000	172976400	1950	1950	1950	1950	0
159	20240723	183900	172976400	1950	1950	1950	1950	0
160	20240723	183800	172976400	1950	1950	1950	1950	0
161	20240723	183700	172976400	1950	1950	1950	1950	0
162	20240723	183600	172976400	1950	1950	1950	1950	0
163	20240723	183500	172976400	1950	1950	1950	1950	0
164	20240723	183400	172976400	1950	1950	1950	1950	0
165	20240723	183300	172976400	1950	1950	1950	1950	0
166	20240723	183200	172976400	1950	1950	1950	1950	0
167	20240723	183100	172976400	1950	1950	1950	1950	0
168	20240723	183000	172976400	1950	1950	1950	1950	0
169	20240723	182900	172976400	1950	1950	1950	1950	0
170	20240723	182800	172976400	1950	1950	1950	1950	0
171	20240723	182700	172976400	1950	1950	1950	1950	0
172	20240723	182600	172976400	1950	1950	1950	1950	0
173	20240723	182500	172976400	1950	1950	1950	1950	0
174	20240723	182400	172976400	1950	1950	1950	1950	0
175	20240723	182300	172976400	1950	1950	1950	1950	0
176	20240723	182200	172976400	1950	1950	1950	1950	0
177	20240723	182100	172976400	1950	1950	1950	1950	0
178	20240723	182000	172976400	1950	1950	1950	1950	0
179	20240723	181900	172976400	1950	1950	1950	1950	0
180	20240723	181800	172976400	1950	1950	1950	1950	0
181	20240723	181700	172976400	1950	1950	1950	1950	0
182	20240723	181600	172976400	1950	1950	1950	1950	3536
183	20240723	181500	172976400	1950	1950	1950	1950	0
184	20240723	181400	172976400	1950	1950	1950	1950	0
185	20240723	181300	172976400	1950	1950	1950	1950	0
186	20240723	181200	172976400	1950	1950	1950	1950	0
187	20240723	181100	172976400	1950	1950	1950	1950	0
188	20240723	181000	172976400	1950	1950	1950	1950	0
189	20240723	180900	172976400	1950	1950	1950	1950	0
190	20240723	180800	172976400	1950	1950	1950	1950	0
191	20240723	180700	172976400	1950	1950	1950	1950	0
192	20240723	180600	172976400	1950	1950	1950	1950	0
193	20240723	180500	172976400	1950	1950	1950	1950	0
194	20240723	180400	172976400	1950	1950	1950	1950	0
195	20240723	180300	172976400	1950	1950	1950	1950	0
196	20240723	180200	172976400	1950	1950	1950	1950	0
197	20240723	180100	172976400	1950	1950	1950	1950	0
198	20240723	180000	172976400	1950	1950	1950	1950	0
199	20240723	175900	172976400	1950	1950	1950	1950	0
200	20240723	175800	172976400	1950	1950	1950	1950	0
201	20240723	175700	172976400	1950	1950	1950	1950	0
202	20240723	175600	172976400	1950	1950	1950	1950	0
203	20240723	175500	172976400	1950	1950	1950	1950	0
204	20240723	175400	172976400	1950	1950	1950	1950	0
205	20240723	175300	172976400	1950	1950	1950	1950	0
206	20240723	175200	172976400	1950	1950	1950	1950	0
207	20240723	175100	172976400	1950	1950	1950	1950	0
208	20240723	175000	172976400	1950	1950	1950	1950	0
209	20240723	174900	172976400	1950	1950	1950	1950	0
210	20240723	174800	172976400	1950	1950	1950	1950	0
211	20240723	174700	172976400	1950	1950	1950	1950	0
212	20240723	174600	172976400	1950	1950	1950	1950	3536
213	20240723	174500	172976400	1950	1950	1950	1950	0
214	20240723	174400	172976400	1950	1950	1950	1950	0
215	20240723	174300	172976400	1950	1950	1950	1950	0
216	20240723	174200	172976400	1950	1950	1950	1950	0
217	20240723	174100	172976400	1950	1950	1950	1950	0
218	20240723	174000	172976400	1950	1950	1950	1950	0
219	20240723	173900	172976400	1950	1950	1950	1950	0
220	20240723	173800	172976400	1950	1950	1950	1950	0
221	20240723	173700	172976400	1950	1950	1950	1950	0
222	20240723	173600	172976400	1950	1950	1950	1950	0
223	20240723	173500	172976400	1950	1950	1950	1950	0
224	20240723	173400	172976400	1950	1950	1950	1950	0
225	20240723	173300	172976400	1950	1950	1950	1950	0
226	20240723	173200	172976400	1950	1950	1950	1950	0
227	20240723	173100	172976400	1950	1950	1950	1950	0
228	20240723	173000	172976400	1950	1950	1950	1950	0
229	20240723	172900	172976400	1950	1950	1950	1950	0
230	20240723	172800	172976400	1950	1950	1950	1950	0
231	20240723	172700	172976400	1950	1950	1950	1950	0
232	20240723	172600	172976400	1950	1950	1950	1950	0
233	20240723	172500	172976400	1950	1950	1950	1950	0
234	20240723	172400	172976400	1950	1950	1950	1950	0
235	20240723	172300	172976400	1950	1950	1950	1950	0
236	20240723	172200	172976400	1950	1950	1950	1950	0
237	20240723	172100	172976400	1950	1950	1950	1950	0
238	20240723	172000	172976400	1950	1950	1950	1950	0
239	20240723	171900	172976400	1950	1950	1950	1950	0
240	20240723	171800	172976400	1950	1950	1950	1950	0
241	20240723	171700	172976400	1950	1950	1950	1950	0
242	20240723	171600	172976400	1950	1950	1950	1950	3536
243	20240723	171500	172976400	1950	1950	1950	1950	0
244	20240723	171400	172976400	1950	1950	1950	1950	0
245	20240723	171300	172976400	1950	1950	1950	1950	0
246	20240723	171200	172976400	1950	1950	1950	1950	0
247	20240723	171100	172976400	1950	1950	1950	1950	0
248	20240723	171000	172976400	1950	1950	1950	1950	0
249	20240723	170900	172976400	1950	1950	1950	1950	0
250	20240723	170800	172976400	1950	1950	1950	1950	0
251	20240723	170700	172976400	1950	1950	1950	1950	0
252	20240723	170600	172976400	1950	1950	1950	1950	0
253	20240723	170500	172976400	1950	1950	1950	1950	0
254	20240723	170400	172976400	1950	1950	1950	1950	0
255	20240723	170300	172976400	1950	1950	1950	1950	0
256	20240723	170200	172976400	1950	1950	1950	1950	0
257	20240723	170100	172976400	1950	1950	1950	1950	0
258	20240723	170000	172976400	1950	1950	1950	1950	0
259	20240723	165900	172976400	1950	1950	1950	1950	0
260	20240723	165800	172976400	1950	1950	1950	1950	0
261	20240723	165700	172976400	1950	1950	1950	1950	0
262	20240723	165600	172976400	1950	1950	1950	1950	0
263	20240723	165500	172976400	1950	1950	1950	1950	0
264	20240723	165400	172976400	1950	1950	1950	1950	0
265	20240723	165300	172976400	1950	1950	1950	1950	0
266	20240723	165200	172976400	1950	1950	1950	1950	0
267	20240723	165100	172976400	1950	1950	1950	1950	0
268	20240723	165000	172976400	1950	1950	1950	1950	0
269	20240723	164900	172976400	1950	1950	1950	1950	0
270	20240723	164800	172976400	1950	1950	1950	1950	0
271	20240723	164700	172976400	1950	1950	1950	1950	0
272	20240723	164600	172976400	1950	1950	1950	1950	3536
273	20240723	164500	172976400	1950	1950	1950	1950	0
274	20240723	164400	172976400	1950	1950	1950	1950	0
275	20240723	164300	172976400	1950	1950	1950	1950	0
276	20240723	164200	172976400	1950	1950	1950	1950	0
277	20240723	164100	172976400	1950	1950	1950	1950	0
278	20240723	164000	172976400	1950	1950	1950	1950	0
279	20240723	163900	172976400	1950	1950	1950	1950	0
280	20240723	163800	172976400	1950	1950	1950	1950	0
281	20240723	163700	172976400	1950	1950	1950	1950	0
282	20240723	163600	172976400	1950	1950	1950	1950	0
283	20240723	163500	172976400	1950	1950	1950	1950	0
284	20240723	163400	172976400	1950	1950	1950	1950	0
285	20240723	163300	172976400	1950	1950	1950	1950	0
286	20240723	163200	172976400	1950	1950	1950	1950	0
287	20240723	163100	172976400	1950	1950	1950	1950	0
288	20240723	163000	172976400	1950	1950	1950	1950	0
289	20240723	162900	172976400	1950	1950	1950	1950	0
290	20240723	162800	172976400	1950	1950	1950	1950	0
291	20240723	162700	172976400	1950	1950	1950	1950	0
292	20240723	162600	172976400	1950	1950	1950	1950	0
293	20240723	162500	172976400	1950	1950	1950	1950	0
294	20240723	162400	172976400	1950	1950	1950	1950	0
295	20240723	162300	172976400	1950	1950	1950	1950	0
296	20240723	162200	172976400	1950	1950	1950	1950	0
297	20240723	162100	172976400	1950	1950	1950	1950	0
298	20240723	162000	172976400	1950	1950	1950	1950	0
299	20240723	161900	172976400	1950	1950	1950	1950	0
300	20240723	161800	172976400	1950	1950	1950	1950	0
301	20240723	161700	172976400	1950	1950	1950	1950	0
302	20240723	161600	172976400	1950	1950	1950	1950	3536
303	20240723	161500	172976400	1950	1950	1950	1950	0
304	20240723	161400	172976400	1950	1950	1950	1950	0
305	20240723	161300	172976400	1950	1950	1950	1950	0
306	20240723	161200	172976400	1950	1950	1950	1950	0
307	20240723	161100	172976400	1950	1950	1950	1950	0
308	20240723	161000	172976400	1950	1950	1950	1950	0
309	20240723	160900	172976400	1950	1950	1950	1950	0
310	20240723	160800	172976400	1950	1950	1950	1950	0
311	20240723	160700	172976400	1950	1950	1950	1950	0
312	20240723	160600	172976400	1950	1950	1950	1950	0
313	20240723	160500	172976400	1950	1950	1950	1950	0
314	20240723	160400	172976400	1950	1950	1950	1950	0
315	20240723	160300	172976400	1950	1950	1950	1950	0
316	20240723	160200	172976400	1950	1950	1950	1950	0
317	20240723	160100	172976400	1950	1950	1950	1950	0
318	20240723	160000	172976400	1950	1950	1950	1950	0
319	20240723	155900	172976400	1950	1950	1950	1950	0
320	20240723	155800	172976400	1950	1950	1950	1950	0
321	20240723	155700	172976400	1950	1950	1950	1950	0
322	20240723	155600	172976400	1950	1950	1950	1950	0
323	20240723	155500	172976400	1950	1950	1950	1950	0
324	20240723	155400	172976400	1950	1950	1950	1950	0
325	20240723	155300	172976400	1950	1950	1950	1950	0
326	20240723	155200	172976400	1950	1950	1950	1950	0
327	20240723	155100	172976400	1950	1950	1950	1950	0
328	20240723	155000	172976400	1950	1950	1950	1950	0
329	20240723	154900	172976400	1950	1950	1950	1950	0
330	20240723	154800	172976400	1950	1950	1950	1950	0
331	20240723	154700	172976400	1950	1950	1950	1950	0
332	20240723	154600	172976400	1950	1950	1950	1950	3536
333	20240723	154500	172976400	1950	1950	1950	1950	0
334	20240723	154400	172976400	1950	1950	1950	1950	0
335	20240723	154300	172976400	1950	1950	1950	1950	0
336	20240723	154200	172976400	1950	1950	1950	1950	0
337	20240723	154100	172976400	1950	1950	1950	1950	0
338	20240723	154000	172976400	1950	1950	1950	1950	0
339	20240723	153900	172976400	1950	1950	1950	1950	0
340	20240723	153800	172976400	1950	1950	1950	1950	0
341	20240723	153700	172976400	1950	1950	1950	1950	0
342	20240723	153600	172976400	1950	1950	1950	1950	0
343	20240723	153500	172976400	1950	1950	1950	1950	0
344	20240723	153400	172976400	1950	1950	1950	1950	0
345	20240723	153300	172976400	1950	1950	1950	1950	0
346	20240723	153200	172976400	1950	1950	1950	1950	0
347	20240723	153100	172976400	1950	1950	1950	1950	0
348	20240723	153000	172976400	1950	1950	1950	1950	3536
349	20240723	152900	166081200	1963	1963	1963	1963	0
350	20240723	152800	166081200	1963	1963	1963	1963	0
351	20240723	152700	166081200	1963	1963	1963	1963	0
352	20240723	152600	166081200	1963	1963	1963	1963	0
353	20240723	152500	166081200	1963	1963	1963	1963	0
354	20240723	152400	166081200	1963	1963	1963	1963	0
355	20240723	152300	166081200	1963	1963	1963	1963	0
356	20240723	152200	166081200	1963	1963	1963	1963	0
357	20240723	152100	166081200	1963	1963	1963	1963	0
358	20240723	152000	166081200	1963	1963	1963	1963	0
359	20240723	151900	166081200	1963	1955	1963	1955	80
360	20240723	151800	165924792	1966	1955	1966	1955	65
361	20240723	151700	165797706	1955	1958	1968	1955	1093
362	20240723	151600	163659969	1959	1959	1959	1959	0
363	20240723	151500	163659969	1959	1959	1959	1959	0
364	20240723	151400	163659969	1959	1959	1959	1959	0
365	20240723	151300	163659969	1959	1959	1959	1959	11
366	20240723	151200	163638420	1957	1959	1959	1957	398
367	20240723	151100	162859169	1959	1959	1959	1959	10
368	20240723	151000	162839579	1959	1960	1960	1959	62
369	20240723	150900	162718109	1959	1959	1959	1959	0
370	20240723	150800	162718109	1959	1959	1959	1959	0
371	20240723	150700	162718109	1959	1960	1960	1959	14
372	20240723	150600	162690678	1959	1959	1959	1959	0
373	20240723	150500	162690678	1959	1959	1959	1959	0
374	20240723	150400	162690678	1959	1959	1959	1959	0
375	20240723	150300	162690678	1959	1959	1959	1959	0
376	20240723	150200	162690678	1959	1959	1959	1959	0
377	20240723	150100	162690678	1959	1959	1959	1959	0
378	20240723	150000	162690678	1959	1959	1959	1959	0
379	20240723	145900	162690678	1959	1959	1959	1959	0
380	20240723	145800	162690678	1959	1959	1959	1959	0
381	20240723	145700	162690678	1959	1969	1969	1959	542
382	20240723	145600	161628688	1969	1969	1969	1969	20
383	20240723	145500	161589308	1959	1959	1959	1959	0
384	20240723	145400	161589308	1959	1959	1959	1959	1
385	20240723	145300	161587349	1966	1966	1966	1966	229
386	20240723	145200	161137135	1965	1964	1965	1964	352
387	20240723	145100	160445457	1965	1965	1965	1965	371
388	20240723	145000	159716442	1957	1957	1957	1957	0
389	20240723	144900	159716442	1957	1957	1957	1957	0
390	20240723	144800	159716442	1957	1964	1965	1956	4300
391	20240723	144700	151289267	1964	1964	1964	1964	0
392	20240723	144600	151289267	1964	1965	1965	1964	200
393	20240723	144500	150896347	1964	1964	1964	1964	0
394	20240723	144400	150896347	1964	1964	1964	1964	0
395	20240723	144300	150896347	1964	1967	1967	1964	3882
396	20240723	144200	143267293	1971	1971	1971	1971	0
397	20240723	144100	143267293	1971	1971	1971	1971	0
398	20240723	144000	143267293	1971	1971	1971	1971	200
399	20240723	143900	142873093	1971	1971	1971	1971	0
400	20240723	143800	142873093	1971	1971	1971	1971	0
401	20240723	143700	142873093	1971	1971	1971	1971	45
402	20240723	143600	142784398	1971	1971	1971	1971	1
403	20240723	143500	142782427	1965	1967	1967	1965	159
404	20240723	143400	142469943	1975	1975	1975	1975	0
405	20240723	143300	142469943	1975	1975	1975	1975	0
406	20240723	143200	142469943	1975	1975	1975	1975	0
407	20240723	143100	142469943	1975	1975	1975	1975	0
408	20240723	143000	142469943	1975	1975	1975	1975	0
409	20240723	142900	142469943	1975	1975	1975	1975	0
410	20240723	142800	142469943	1975	1975	1975	1975	0
411	20240723	142700	142469943	1975	1975	1975	1975	0
412	20240723	142600	142469943	1975	1975	1975	1975	0
413	20240723	142500	142469943	1975	1975	1975	1975	0
414	20240723	142400	142469943	1975	1975	1975	1975	0
415	20240723	142300	142469943	1975	1975	1975	1975	0
416	20240723	142200	142469943	1975	1975	1975	1975	0
417	20240723	142100	142469943	1975	1975	1975	1975	0
418	20240723	142000	142469943	1975	1975	1975	1975	3
419	20240723	141900	142464018	1975	1975	1975	1975	0
420	20240723	141800	142464018	1975	1975	1975	1975	50
421	20240723	141700	142365268	1978	1978	1978	1978	9
422	20240723	141600	142347466	1979	1979	1979	1979	0
423	20240723	141500	142347466	1979	1979	1979	1979	0
424	20240723	141400	142347466	1979	1979	1979	1979	0
425	20240723	141300	142347466	1979	1978	1979	1978	2
426	20240723	141200	142343509	1964	1964	1964	1964	0
427	20240723	141100	142343509	1964	1964	1964	1964	0
428	20240723	141000	142343509	1964	1964	1964	1964	0
429	20240723	140900	142343509	1964	1965	1965	1964	1600
430	20240723	140800	139199888	1964	1980	1980	1964	2618
431	20240723	140700	134053940	1981	1970	1982	1969	14
432	20240723	140600	134026333	1983	1983	1983	1983	1
433	20240723	140500	134024350	1966	1966	1966	1966	0
434	20240723	140400	134024350	1966	1972	1972	1966	1300
435	20240723	140300	131465779	1984	1984	1984	1984	50
436	20240723	140200	131366579	1984	1984	1984	1984	0
437	20240723	140100	131366579	1984	1984	1984	1984	1
438	20240723	140000	131364595	1981	1981	1981	1981	0
439	20240723	135900	131364595	1981	1981	1981	1981	0
440	20240723	135800	131364595	1981	1980	1981	1980	1577
441	20240723	135700	128241683	1980	1980	1980	1980	0
442	20240723	135600	128241683	1980	1980	1980	1980	0
443	20240723	135500	128241683	1980	1980	1980	1980	1
444	20240723	135400	128239703	1973	1973	1973	1973	0
445	20240723	135300	128239703	1973	1973	1973	1973	0
446	20240723	135200	128239703	1973	1973	1973	1973	0
447	20240723	135100	128239703	1973	1970	1973	1970	408
448	20240723	135000	127435416	1969	1969	1969	1969	20
449	20240723	134900	127396036	1969	1969	1969	1969	519
450	20240723	134800	126374125	1966	1967	1967	1966	15
451	20240723	134700	126344630	1966	1967	1968	1966	142
452	20240723	134600	126065338	1969	1970	1970	1968	314
453	20240723	134500	125446868	1970	1970	1970	1970	0
454	20240723	134400	125446868	1970	1970	1970	1970	0
455	20240723	134300	125446868	1970	1970	1970	1970	3
456	20240723	134200	125440958	1970	1970	1970	1970	0
457	20240723	134100	125440958	1970	1970	1970	1970	0
458	20240723	134000	125440958	1970	1970	1970	1970	1000
459	20240723	133900	123470958	1970	1965	1970	1965	1022
460	20240723	133800	121458120	1969	1969	1969	1969	1
461	20240723	133700	121456151	1965	1968	1968	1965	400
462	20240723	133600	120670091	1965	1965	1965	1965	0
463	20240723	133500	120670091	1965	1975	1975	1965	13143
464	20240723	133400	94761626	1981	1981	1981	1981	0
465	20240723	133300	94761626	1981	1981	1981	1981	0
466	20240723	133200	94761626	1981	1980	1981	1980	17
467	20240723	133100	94727965	1980	1980	1980	1980	0
468	20240723	133000	94727965	1980	1980	1980	1980	0
469	20240723	132900	94727965	1980	1980	1980	1980	0
470	20240723	132800	94727965	1980	1980	1980	1980	0
471	20240723	132700	94727965	1980	1977	1980	1975	4001
472	20240723	132600	86824101	1981	1981	1981	1981	0
473	20240723	132500	86824101	1981	1981	1981	1981	1
474	20240723	132400	86822120	1975	1975	1975	1975	0
475	20240723	132300	86822120	1975	1980	1980	1975	6
476	20240723	132200	86810255	1980	1980	1980	1980	6
477	20240723	132100	86798375	1980	1979	1980	1979	228
478	20240723	132000	86347162	1978	1978	1978	1978	0
479	20240723	131900	86347162	1978	1978	1978	1978	0
480	20240723	131800	86347162	1978	1978	1978	1978	1000
481	20240723	131700	84369162	1978	1978	1978	1978	0
482	20240723	131600	84369162	1978	1978	1978	1978	70
483	20240723	131500	84230702	1973	1973	1973	1973	11
484	20240723	131400	84208999	1972	1972	1972	1972	0
485	20240723	131300	84208999	1972	1972	1972	1972	0
486	20240723	131200	84208999	1972	1972	1972	1972	0
487	20240723	131100	84208999	1972	1972	1972	1972	0
488	20240723	131000	84208999	1972	1976	1976	1972	135
489	20240723	130900	83942725	1977	1977	1977	1977	8
490	20240723	130800	83926909	1977	1977	1977	1977	0
491	20240723	130700	83926909	1977	1977	1977	1977	0
492	20240723	130600	83926909	1977	1977	1977	1977	0
493	20240723	130500	83926909	1977	1977	1977	1977	2
494	20240723	130400	83922955	1978	1978	1978	1978	20
495	20240723	130300	83883395	1972	1972	1972	1972	0
496	20240723	130200	83883395	1972	1972	1972	1972	0
497	20240723	130100	83883395	1972	1972	1972	1972	0
498	20240723	130000	83883395	1972	1972	1972	1972	0
499	20240723	125900	83883395	1972	1972	1972	1972	0
500	20240723	125800	83883395	1972	1972	1972	1972	0
501	20240723	125700	83883395	1972	1972	1972	1972	0
502	20240723	125600	83883395	1972	1972	1972	1972	0
503	20240723	125500	83883395	1972	1972	1972	1972	0
504	20240723	125400	83883395	1972	1972	1972	1972	0
505	20240723	125300	83883395	1972	1972	1972	1972	0
506	20240723	125200	83883395	1972	1972	1972	1972	0
507	20240723	125100	83883395	1972	1972	1972	1972	0
508	20240723	125000	83883395	1972	1972	1972	1972	0
509	20240723	124900	83883395	1972	1972	1972	1972	0
510	20240723	124800	83883395	1972	1972	1972	1972	0
511	20240723	124700	83883395	1972	1972	1972	1972	0
512	20240723	124600	83883395	1972	1972	1972	1972	0
513	20240723	124500	83883395	1972	1973	1973	1972	451
514	20240723	124400	82993802	1973	1973	1973	1973	0
515	20240723	124300	82993802	1973	1973	1973	1973	0
516	20240723	124200	82993802	1973	1974	1974	1973	860
517	20240723	124100	81296899	1973	1973	1973	1973	0
518	20240723	124000	81296899	1973	1973	1973	1973	0
519	20240723	123900	81296899	1973	1973	1973	1973	0
520	20240723	123800	81296899	1973	1973	1973	1973	0
521	20240723	123700	81296899	1973	1973	1973	1973	0
522	20240723	123600	81296899	1973	1973	1973	1973	0
523	20240723	123500	81296899	1973	1973	1973	1973	0
524	20240723	123400	81296899	1973	1973	1973	1973	0
525	20240723	123300	81296899	1973	1973	1973	1973	0
526	20240723	123200	81296899	1973	1973	1973	1973	0
527	20240723	123100	81296899	1973	1973	1973	1973	500
528	20240723	123000	80310399	1973	1973	1973	1973	0
529	20240723	122900	80310399	1973	1975	1975	1973	1264
530	20240723	122800	77815925	1975	1975	1975	1975	0
531	20240723	122700	77815925	1975	1975	1975	1975	0
532	20240723	122600	77815925	1975	1975	1975	1975	0
533	20240723	122500	77815925	1975	1975	1975	1975	0
534	20240723	122400	77815925	1975	1975	1975	1975	2
535	20240723	122300	77811975	1974	1974	1974	1974	0
536	20240723	122200	77811975	1974	1974	1974	1974	0
537	20240723	122100	77811975	1974	1974	1974	1974	0
538	20240723	122000	77811975	1974	1974	1974	1974	0
539	20240723	121900	77811975	1974	1978	1978	1974	1056
540	20240723	121800	75725307	1988	1988	1988	1988	0
541	20240723	121700	75725307	1988	1988	1988	1988	0
542	20240723	121600	75725307	1988	1988	1988	1988	15
543	20240723	121500	75695487	1978	1978	1978	1978	16
544	20240723	121400	75663839	1978	1988	1988	1978	8
545	20240723	121300	75647975	1988	1988	1988	1988	1
546	20240723	121200	75645987	1978	1978	1978	1978	6
547	20240723	121100	75634119	1988	1988	1988	1988	0
548	20240723	121000	75634119	1988	1988	1988	1988	4
549	20240723	120900	75626167	1988	1988	1988	1988	10
550	20240723	120800	75606287	1988	1988	1988	1988	0
551	20240723	120700	75606287	1988	1988	1988	1988	1
552	20240723	120600	75604299	1978	1978	1978	1978	5
553	20240723	120500	75594409	1978	1978	1978	1978	4
554	20240723	120400	75586497	1988	1988	1988	1988	0
555	20240723	120300	75586497	1988	1988	1988	1988	0
556	20240723	120200	75586497	1988	1988	1988	1988	0
557	20240723	120100	75586497	1988	1988	1988	1988	0
558	20240723	120000	75586497	1988	1988	1988	1988	0
559	20240723	115900	75586497	1988	1988	1988	1988	3
560	20240723	115800	75580533	1978	1978	1978	1978	0
561	20240723	115700	75580533	1978	1988	1988	1978	7
562	20240723	115600	75566657	1988	1988	1988	1988	7
563	20240723	115500	75552741	1978	1978	1978	1978	5
564	20240723	115400	75542851	1988	1978	1988	1978	9
565	20240723	115300	75525009	1988	1978	1988	1978	204
566	20240723	115200	75121457	1978	1988	1988	1978	11
567	20240723	115100	75099649	1978	1978	1978	1978	4
568	20240723	115000	75091737	1988	1988	1988	1988	0
569	20240723	114900	75091737	1988	1988	1988	1988	0
570	20240723	114800	75091737	1988	1988	1988	1988	0
571	20240723	114700	75091737	1988	1988	1988	1988	0
572	20240723	114600	75091737	1988	1988	1988	1988	0
573	20240723	114500	75091737	1988	1988	1988	1988	0
574	20240723	114400	75091737	1988	1988	1988	1988	0
575	20240723	114300	75091737	1988	1988	1988	1988	0
576	20240723	114200	75091737	1988	1988	1988	1988	0
577	20240723	114100	75091737	1988	1988	1988	1988	95
578	20240723	114000	74902877	1988	1988	1988	1988	4
579	20240723	113900	74894925	1988	1986	1988	1986	401
580	20240723	113800	74097769	1978	1978	1978	1978	72
581	20240723	113700	73955353	1986	1986	1986	1986	0
582	20240723	113600	73955353	1986	1986	1986	1986	0
583	20240723	113500	73955353	1986	1986	1986	1986	0
584	20240723	113400	73955353	1986	1986	1986	1986	0
585	20240723	113300	73955353	1986	1986	1986	1986	0
586	20240723	113200	73955353	1986	1986	1986	1986	0
587	20240723	113100	73955353	1986	1986	1986	1986	0
588	20240723	113000	73955353	1986	1986	1986	1986	0
589	20240723	112900	73955353	1986	1986	1986	1986	0
590	20240723	112800	73955353	1986	1986	1986	1986	1
591	20240723	112700	73953367	1972	1972	1972	1972	0
592	20240723	112600	73953367	1972	1981	1981	1972	600
593	20240723	112500	72769368	1988	1988	1988	1988	0
594	20240723	112400	72769368	1988	1988	1988	1988	0
595	20240723	112300	72769368	1988	1988	1988	1988	0
596	20240723	112200	72769368	1988	1988	1988	1988	0
597	20240723	112100	72769368	1988	1988	1988	1988	0
598	20240723	112000	72769368	1988	1988	1988	1988	0
599	20240723	111900	72769368	1988	1988	1988	1988	0
600	20240723	111800	72769368	1988	1988	1988	1988	0
601	20240723	111700	72769368	1988	1988	1988	1988	0
602	20240723	111600	72769368	1988	1988	1988	1988	0
603	20240723	111500	72769368	1988	1988	1988	1988	0
604	20240723	111400	72769368	1988	1988	1988	1988	0
605	20240723	111300	72769368	1988	1988	1988	1988	0
606	20240723	111200	72769368	1988	1988	1988	1988	0
607	20240723	111100	72769368	1988	1988	1988	1988	0
608	20240723	111000	72769368	1988	1988	1988	1988	0
609	20240723	110900	72769368	1988	1980	1988	1979	101
610	20240723	110800	72569470	1980	1980	1980	1980	40
611	20240723	110700	72490270	1980	1979	1980	1979	6287
612	20240723	110600	60042308	1979	1979	1979	1979	0
613	20240723	110500	60042308	1979	1979	1979	1979	2
614	20240723	110400	60038350	1980	1980	1980	1980	0
615	20240723	110300	60038350	1980	1980	1980	1980	0
616	20240723	110200	60038350	1980	1980	1980	1980	0
617	20240723	110100	60038350	1980	1980	1980	1980	0
618	20240723	110000	60038350	1980	1980	1980	1980	0
619	20240723	105900	60038350	1980	1980	1980	1980	0
620	20240723	105800	60038350	1980	1980	1980	1980	0
621	20240723	105700	60038350	1980	1980	1980	1980	0
622	20240723	105600	60038350	1980	1980	1980	1980	0
623	20240723	105500	60038350	1980	1980	1980	1980	0
624	20240723	105400	60038350	1980	1980	1980	1980	0
625	20240723	105300	60038350	1980	1980	1980	1980	0
626	20240723	105200	60038350	1980	1980	1980	1980	0
627	20240723	105100	60038350	1980	1980	1980	1980	0
628	20240723	105000	60038350	1980	1980	1980	1980	0
629	20240723	104900	60038350	1980	1980	1980	1980	0
630	20240723	104800	60038350	1980	1980	1980	1980	0
631	20240723	104700	60038350	1980	1979	1980	1979	1000
632	20240723	104600	58058451	1979	1979	1979	1979	0
633	20240723	104500	58058451	1979	1979	1979	1979	0
634	20240723	104400	58058451	1979	1979	1979	1979	1
635	20240723	104300	58056472	1973	1973	1973	1973	0
636	20240723	104200	58056472	1973	1975	1975	1973	1772
637	20240723	104100	54558244	1975	1975	1975	1975	0
638	20240723	104000	54558244	1975	1975	1975	1975	7
639	20240723	103900	54544419	1974	1974	1974	1974	5
640	20240723	103800	54534549	1975	1974	1975	1974	2085
641	20240723	103700	50417785	1974	1974	1974	1974	4
642	20240723	103600	50409889	1975	1975	1975	1975	2
643	20240723	103500	50405939	1972	1976	1976	1972	271
644	20240723	103400	49871166	1975	1975	1975	1975	0
645	20240723	103300	49871166	1975	1975	1975	1975	0
646	20240723	103200	49871166	1975	1975	1975	1975	0
647	20240723	103100	49871166	1975	1975	1975	1975	0
648	20240723	103000	49871166	1975	1980	1980	1975	2996
649	20240723	102900	43947906	1980	1980	1980	1980	13
650	20240723	102800	43922166	1986	1986	1986	1986	0
651	20240723	102700	43922166	1986	1986	1986	1986	0
652	20240723	102600	43922166	1986	1986	1986	1986	0
653	20240723	102500	43922166	1986	1986	1986	1986	0
654	20240723	102400	43922166	1986	1980	1986	1980	1206
655	20240723	102300	41530321	1980	1980	1980	1980	294
656	20240723	102200	40948201	1981	1981	1981	1981	0
657	20240723	102100	40948201	1981	1984	1984	1981	2570
658	20240723	102000	35850623	1988	1988	1988	1988	0
659	20240723	101900	35850623	1988	1988	1988	1988	0
660	20240723	101800	35850623	1988	1988	1988	1988	0
661	20240723	101700	35850623	1988	1988	1988	1988	0
662	20240723	101600	35850623	1988	1988	1988	1985	533
663	20240723	101500	34792609	1992	1992	1992	1992	0
664	20240723	101400	34792609	1992	1992	1992	1992	0
665	20240723	101300	34792609	1992	1992	1992	1992	0
666	20240723	101200	34792609	1992	1992	1992	1992	0
667	20240723	101100	34792609	1992	1992	1992	1992	0
668	20240723	101000	34792609	1992	1992	1992	1992	0
669	20240723	100900	34792609	1992	1992	1992	1992	0
670	20240723	100800	34792609	1992	1992	1992	1992	0
671	20240723	100700	34792609	1992	1992	1992	1992	0
672	20240723	100600	34792609	1992	1992	1992	1992	0
673	20240723	100500	34792609	1992	1992	1992	1992	1
674	20240723	100400	34790617	1994	1994	1994	1994	0
675	20240723	100300	34790617	1994	1994	1994	1994	0
676	20240723	100200	34790617	1994	1994	1994	1994	0
677	20240723	100100	34790617	1994	1994	1994	1994	1000
678	20240723	100000	32796617	1994	1994	1994	1994	1
679	20240723	095900	32794623	1994	1986	1994	1986	527
680	20240723	095800	31747961	1996	1996	1996	1996	0
681	20240723	095700	31747961	1996	1996	1996	1996	0
682	20240723	095600	31747961	1996	1996	1996	1996	0
683	20240723	095500	31747961	1996	1996	1996	1996	0
684	20240723	095400	31747961	1996	1996	1996	1996	332
685	20240723	095300	31085289	1996	1987	1996	1987	701
686	20240723	095200	29686102	1984	1984	1984	1984	0
687	20240723	095100	29686102	1984	1984	1984	1984	0
688	20240723	095000	29686102	1984	1984	1984	1984	0
689	20240723	094900	29686102	1984	1984	1984	1984	0
690	20240723	094800	29686102	1984	1984	1984	1984	136
691	20240723	094700	29416278	1984	1986	1986	1984	109
692	20240723	094600	29200009	1984	1991	1991	1984	1000
693	20240723	094500	27215112	1996	1996	1996	1996	0
694	20240723	094400	27215112	1996	1996	1996	1996	3
695	20240723	094300	27209124	1990	1993	1993	1990	5
696	20240723	094200	27199168	1992	1992	1992	1992	8
697	20240723	094100	27183232	1992	1992	1992	1992	1
698	20240723	094000	27181240	1992	1992	1992	1992	2
699	20240723	093900	27177256	1993	1993	1993	1993	66
700	20240723	093800	27045718	1993	1993	1993	1993	99
701	20240723	093700	26848411	1992	1992	1992	1992	0
702	20240723	093600	26848411	1992	1995	1995	1992	315
703	20240723	093500	26220586	1997	1997	1997	1997	0
704	20240723	093400	26220586	1997	1997	1997	1997	0
705	20240723	093300	26220586	1997	1997	1997	1997	163
706	20240723	093200	25895075	1998	1998	1998	1998	6
707	20240723	093100	25883087	2005	2005	2005	2005	0
708	20240723	093000	25883087	2005	2005	2005	2005	1
709	20240723	092900	25881082	1998	1998	1998	1998	380
710	20240723	092800	25121842	1998	1998	1998	1998	203
711	20240723	092700	24716248	2005	1998	2005	1998	221
712	20240723	092600	24274683	1998	1997	1998	1997	367
713	20240723	092500	23541423	2005	2005	2005	2005	0
714	20240723	092400	23541423	2005	2005	2005	2005	0
715	20240723	092300	23541423	2005	2005	2005	2005	0
716	20240723	092200	23541423	2005	2005	2005	2005	0
717	20240723	092100	23541423	2005	2005	2005	2005	3
718	20240723	092000	23535408	2005	2005	2005	2005	93
719	20240723	091900	23348943	2005	2005	2005	2005	0
720	20240723	091800	23348943	2005	2005	2005	2005	3
721	20240723	091700	23342928	2005	2005	2005	2005	0
722	20240723	091600	23342928	2005	2005	2005	2005	201
723	20240723	091500	22939923	2005	2005	2005	2005	16
724	20240723	091400	22907843	2010	2005	2010	2005	23
725	20240723	091300	22861703	2030	2005	2030	2005	1009
726	20240723	091200	20819508	2005	2005	2005	2005	153
727	20240723	091100	20512743	2010	2005	2010	2005	1000
728	20240723	091000	18503168	2005	2010	2015	2005	1807
729	20240723	090900	14877878	2015	2005	2015	2005	1854
730	20240723	090800	11157538	2005	2005	2005	2005	0
731	20240723	090700	11157538	2005	2000	2005	2000	446
732	20240723	090600	10264513	2000	2005	2005	2000	258
733	20240723	090500	9747233	2005	2005	2005	2005	0
734	20240723	090400	9747233	2005	2005	2005	2005	0
735	20240723	090300	9747233	2005	1998	2005	1998	58
736	20240723	090200	9631276	1984	1984	1984	1984	0
737	20240723	090100	9631276	1984	1998	1998	1984	14
738	20240723	090000	9603374	1983	1982	1997	1982	4825