KissMeData/033540/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191900	309732880	1985	1985	1985	1985	3593
3	20240703	191800	309732880	1985	1985	1985	1985	0
4	20240703	191700	309732880	1985	1985	1985	1985	0
5	20240703	191600	309732880	1985	1985	1985	1985	0
6	20240703	191500	309732880	1985	1985	1985	1985	0
7	20240703	191400	309732880	1985	1985	1985	1985	0
8	20240703	191300	309732880	1985	1985	1985	1985	0
9	20240703	191200	309732880	1985	1985	1985	1985	0
10	20240703	191100	309732880	1985	1985	1985	1985	0
11	20240703	191000	309732880	1985	1985	1985	1985	0
12	20240703	190900	309732880	1985	1985	1985	1985	0
13	20240703	190800	309732880	1985	1985	1985	1985	0
14	20240703	190700	309732880	1985	1985	1985	1985	0
15	20240703	190600	309732880	1985	1985	1985	1985	0
16	20240703	190500	309732880	1985	1985	1985	1985	0
17	20240703	190400	309732880	1985	1985	1985	1985	0
18	20240703	190300	309732880	1985	1985	1985	1985	0
19	20240703	190200	309732880	1985	1985	1985	1985	0
20	20240703	190100	309732880	1985	1985	1985	1985	0
21	20240703	190000	309732880	1985	1985	1985	1985	0
22	20240703	185900	309732880	1985	1985	1985	1985	0
23	20240703	185800	309732880	1985	1985	1985	1985	0
24	20240703	185700	309732880	1985	1985	1985	1985	0
25	20240703	185600	309732880	1985	1985	1985	1985	0
26	20240703	185500	309732880	1985	1985	1985	1985	0
27	20240703	185400	309732880	1985	1985	1985	1985	0
28	20240703	185300	309732880	1985	1985	1985	1985	0
29	20240703	185200	309732880	1985	1985	1985	1985	0
30	20240703	185100	309732880	1985	1985	1985	1985	0
31	20240703	185000	309732880	1985	1985	1985	1985	0
32	20240703	184900	309732880	1985	1985	1985	1985	3593
33	20240703	184800	309732880	1985	1985	1985	1985	0
34	20240703	184700	309732880	1985	1985	1985	1985	0
35	20240703	184600	309732880	1985	1985	1985	1985	0
36	20240703	184500	309732880	1985	1985	1985	1985	0
37	20240703	184400	309732880	1985	1985	1985	1985	0
38	20240703	184300	309732880	1985	1985	1985	1985	0
39	20240703	184200	309732880	1985	1985	1985	1985	0
40	20240703	184100	309732880	1985	1985	1985	1985	0
41	20240703	184000	309732880	1985	1985	1985	1985	0
42	20240703	183900	309732880	1985	1985	1985	1985	0
43	20240703	183800	309732880	1985	1985	1985	1985	0
44	20240703	183700	309732880	1985	1985	1985	1985	0
45	20240703	183600	309732880	1985	1985	1985	1985	0
46	20240703	183500	309732880	1985	1985	1985	1985	0
47	20240703	183400	309732880	1985	1985	1985	1985	0
48	20240703	183300	309732880	1985	1985	1985	1985	0
49	20240703	183200	309732880	1985	1985	1985	1985	0
50	20240703	183100	309732880	1985	1985	1985	1985	0
51	20240703	183000	309732880	1985	1985	1985	1985	0
52	20240703	182900	309732880	1985	1985	1985	1985	0
53	20240703	182800	309732880	1985	1985	1985	1985	0
54	20240703	182700	309732880	1985	1985	1985	1985	0
55	20240703	182600	309732880	1985	1985	1985	1985	0
56	20240703	182500	309732880	1985	1985	1985	1985	0
57	20240703	182400	309732880	1985	1985	1985	1985	0
58	20240703	182300	309732880	1985	1985	1985	1985	0
59	20240703	182200	309732880	1985	1985	1985	1985	0
60	20240703	182100	309732880	1985	1985	1985	1985	0
61	20240703	182000	309732880	1985	1985	1985	1985	0
62	20240703	181900	309732880	1985	1985	1985	1985	3593
63	20240703	181800	309732880	1985	1985	1985	1985	0
64	20240703	181700	309732880	1985	1985	1985	1985	0
65	20240703	181600	309732880	1985	1985	1985	1985	0
66	20240703	181500	309732880	1985	1985	1985	1985	0
67	20240703	181400	309732880	1985	1985	1985	1985	0
68	20240703	181300	309732880	1985	1985	1985	1985	0
69	20240703	181200	309732880	1985	1985	1985	1985	0
70	20240703	181100	309732880	1985	1985	1985	1985	0
71	20240703	181000	309732880	1985	1985	1985	1985	0
72	20240703	180900	309732880	1985	1985	1985	1985	0
73	20240703	180800	309732880	1985	1985	1985	1985	0
74	20240703	180700	309732880	1985	1985	1985	1985	0
75	20240703	180600	309732880	1985	1985	1985	1985	0
76	20240703	180500	309732880	1985	1985	1985	1985	0
77	20240703	180400	309732880	1985	1985	1985	1985	0
78	20240703	180300	309732880	1985	1985	1985	1985	0
79	20240703	180200	309732880	1985	1985	1985	1985	0
80	20240703	180100	309732880	1985	1985	1985	1985	0
81	20240703	180000	309732880	1985	1985	1985	1985	0
82	20240703	175900	309732880	1985	1985	1985	1985	0
83	20240703	175800	309732880	1985	1985	1985	1985	0
84	20240703	175700	309732880	1985	1985	1985	1985	0
85	20240703	175600	309732880	1985	1985	1985	1985	0
86	20240703	175500	309732880	1985	1985	1985	1985	0
87	20240703	175400	309732880	1985	1985	1985	1985	0
88	20240703	175300	309732880	1985	1985	1985	1985	0
89	20240703	175200	309732880	1985	1985	1985	1985	0
90	20240703	175100	309732880	1985	1985	1985	1985	0
91	20240703	175000	309732880	1985	1985	1985	1985	0
92	20240703	174900	309732880	1985	1985	1985	1985	3593
93	20240703	174800	309732880	1985	1985	1985	1985	0
94	20240703	174700	309732880	1985	1985	1985	1985	0
95	20240703	174600	309732880	1985	1985	1985	1985	0
96	20240703	174500	309732880	1985	1985	1985	1985	0
97	20240703	174400	309732880	1985	1985	1985	1985	0
98	20240703	174300	309732880	1985	1985	1985	1985	0
99	20240703	174200	309732880	1985	1985	1985	1985	0
100	20240703	174100	309732880	1985	1985	1985	1985	0
101	20240703	174000	309732880	1985	1985	1985	1985	0
102	20240703	173900	309732880	1985	1985	1985	1985	0
103	20240703	173800	309732880	1985	1985	1985	1985	0
104	20240703	173700	309732880	1985	1985	1985	1985	0
105	20240703	173600	309732880	1985	1985	1985	1985	0
106	20240703	173500	309732880	1985	1985	1985	1985	0
107	20240703	173400	309732880	1985	1985	1985	1985	0
108	20240703	173300	309732880	1985	1985	1985	1985	0
109	20240703	173200	309732880	1985	1985	1985	1985	0
110	20240703	173100	309732880	1985	1985	1985	1985	0
111	20240703	173000	309732880	1985	1985	1985	1985	0
112	20240703	172900	309732880	1985	1985	1985	1985	0
113	20240703	172800	309732880	1985	1985	1985	1985	0
114	20240703	172700	309732880	1985	1985	1985	1985	0
115	20240703	172600	309732880	1985	1985	1985	1985	0
116	20240703	172500	309732880	1985	1985	1985	1985	0
117	20240703	172400	309732880	1985	1985	1985	1985	0
118	20240703	172300	309732880	1985	1985	1985	1985	0
119	20240703	172200	309732880	1985	1985	1985	1985	0
120	20240703	172100	309732880	1985	1985	1985	1985	0
121	20240703	172000	309732880	1985	1985	1985	1985	0
122	20240703	171900	309732880	1985	1985	1985	1985	3593
123	20240703	171800	309732880	1985	1985	1985	1985	0
124	20240703	171700	309732880	1985	1985	1985	1985	0
125	20240703	171600	309732880	1985	1985	1985	1985	0
126	20240703	171500	309732880	1985	1985	1985	1985	0
127	20240703	171400	309732880	1985	1985	1985	1985	0
128	20240703	171300	309732880	1985	1985	1985	1985	0
129	20240703	171200	309732880	1985	1985	1985	1985	0
130	20240703	171100	309732880	1985	1985	1985	1985	0
131	20240703	171000	309732880	1985	1985	1985	1985	0
132	20240703	170900	309732880	1985	1985	1985	1985	0
133	20240703	170800	309732880	1985	1985	1985	1985	0
134	20240703	170700	309732880	1985	1985	1985	1985	0
135	20240703	170600	309732880	1985	1985	1985	1985	0
136	20240703	170500	309732880	1985	1985	1985	1985	0
137	20240703	170400	309732880	1985	1985	1985	1985	0
138	20240703	170300	309732880	1985	1985	1985	1985	0
139	20240703	170200	309732880	1985	1985	1985	1985	0
140	20240703	170100	309732880	1985	1985	1985	1985	0
141	20240703	170000	309732880	1985	1985	1985	1985	0
142	20240703	165900	309732880	1985	1985	1985	1985	0
143	20240703	165800	309732880	1985	1985	1985	1985	0
144	20240703	165700	309732880	1985	1985	1985	1985	0
145	20240703	165600	309732880	1985	1985	1985	1985	0
146	20240703	165500	309732880	1985	1985	1985	1985	0
147	20240703	165400	309732880	1985	1985	1985	1985	0
148	20240703	165300	309732880	1985	1985	1985	1985	0
149	20240703	165200	309732880	1985	1985	1985	1985	0
150	20240703	165100	309732880	1985	1985	1985	1985	0
151	20240703	165000	309732880	1985	1985	1985	1985	0
152	20240703	164900	309732880	1985	1985	1985	1985	3593
153	20240703	164800	309732880	1985	1985	1985	1985	0
154	20240703	164700	309732880	1985	1985	1985	1985	0
155	20240703	164600	309732880	1985	1985	1985	1985	0
156	20240703	164500	309732880	1985	1985	1985	1985	0
157	20240703	164400	309732880	1985	1985	1985	1985	0
158	20240703	164300	309732880	1985	1985	1985	1985	0
159	20240703	164200	309732880	1985	1985	1985	1985	0
160	20240703	164100	309732880	1985	1985	1985	1985	0
161	20240703	164000	309732880	1985	1985	1985	1985	0
162	20240703	163900	309732880	1985	1985	1985	1985	0
163	20240703	163800	309732880	1985	1985	1985	1985	0
164	20240703	163700	309732880	1985	1985	1985	1985	0
165	20240703	163600	309732880	1985	1985	1985	1985	0
166	20240703	163500	309732880	1985	1985	1985	1985	0
167	20240703	163400	309732880	1985	1985	1985	1985	0
168	20240703	163300	309732880	1985	1985	1985	1985	0
169	20240703	163200	309732880	1985	1985	1985	1985	0
170	20240703	163100	309732880	1985	1985	1985	1985	0
171	20240703	163000	309732880	1985	1985	1985	1985	0
172	20240703	162900	309732880	1985	1985	1985	1985	0
173	20240703	162800	309732880	1985	1985	1985	1985	0
174	20240703	162700	309732880	1985	1985	1985	1985	0
175	20240703	162600	309732880	1985	1985	1985	1985	0
176	20240703	162500	309732880	1985	1985	1985	1985	0
177	20240703	162400	309732880	1985	1985	1985	1985	0
178	20240703	162300	309732880	1985	1985	1985	1985	0
179	20240703	162200	309732880	1985	1985	1985	1985	0
180	20240703	162100	309732880	1985	1985	1985	1985	0
181	20240703	162000	309732880	1985	1985	1985	1985	0
182	20240703	161900	309732880	1985	1985	1985	1985	3593
183	20240703	161800	309732880	1985	1985	1985	1985	0
184	20240703	161700	309732880	1985	1985	1985	1985	0
185	20240703	161600	309732880	1985	1985	1985	1985	0
186	20240703	161500	309732880	1985	1985	1985	1985	0
187	20240703	161400	309732880	1985	1985	1985	1985	0
188	20240703	161300	309732880	1985	1985	1985	1985	0
189	20240703	161200	309732880	1985	1985	1985	1985	0
190	20240703	161100	309732880	1985	1985	1985	1985	0
191	20240703	161000	309732880	1985	1985	1985	1985	0
192	20240703	160900	309732880	1985	1985	1985	1985	0
193	20240703	160800	309732880	1985	1985	1985	1985	0
194	20240703	160700	309732880	1985	1985	1985	1985	0
195	20240703	160600	309732880	1985	1985	1985	1985	0
196	20240703	160500	309732880	1985	1985	1985	1985	0
197	20240703	160400	309732880	1985	1985	1985	1985	0
198	20240703	160300	309732880	1985	1985	1985	1985	0
199	20240703	160200	309732880	1985	1985	1985	1985	0
200	20240703	160100	309732880	1985	1985	1985	1985	0
201	20240703	160000	309732880	1985	1985	1985	1985	0
202	20240703	155900	309732880	1985	1985	1985	1985	0
203	20240703	155800	309732880	1985	1985	1985	1985	0
204	20240703	155700	309732880	1985	1985	1985	1985	0
205	20240703	155600	309732880	1985	1985	1985	1985	0
206	20240703	155500	309732880	1985	1985	1985	1985	0
207	20240703	155400	309732880	1985	1985	1985	1985	0
208	20240703	155300	309732880	1985	1985	1985	1985	0
209	20240703	155200	309732880	1985	1985	1985	1985	0
210	20240703	155100	309732880	1985	1985	1985	1985	0
211	20240703	155000	309732880	1985	1985	1985	1985	0
212	20240703	154900	309732880	1985	1985	1985	1985	3593
213	20240703	154800	309732880	1985	1985	1985	1985	0
214	20240703	154700	309732880	1985	1985	1985	1985	0
215	20240703	154600	309732880	1985	1985	1985	1985	0
216	20240703	154500	309732880	1985	1985	1985	1985	0
217	20240703	154400	309732880	1985	1985	1985	1985	0
218	20240703	154300	309732880	1985	1985	1985	1985	0
219	20240703	154200	309732880	1985	1985	1985	1985	0
220	20240703	154100	309732880	1985	1985	1985	1985	0
221	20240703	154000	309732880	1985	1985	1985	1985	0
222	20240703	153900	309732880	1985	1985	1985	1985	0
223	20240703	153800	309732880	1985	1985	1985	1985	0
224	20240703	153700	309732880	1985	1985	1985	1985	0
225	20240703	153600	309732880	1985	1985	1985	1985	0
226	20240703	153500	309732880	1985	1985	1985	1985	0
227	20240703	153400	309732880	1985	1985	1985	1985	0
228	20240703	153300	309732880	1985	1985	1985	1985	0
229	20240703	153200	309732880	1985	1985	1985	1985	0
230	20240703	153100	309732880	1985	1985	1985	1985	0
231	20240703	153000	309732880	1985	1985	1985	1985	3593
232	20240703	152900	302600775	1980	1980	1980	1980	0
233	20240703	152800	302600775	1980	1980	1980	1980	0
234	20240703	152700	302600775	1980	1980	1980	1980	0
235	20240703	152600	302600775	1980	1980	1980	1980	0
236	20240703	152500	302600775	1980	1980	1980	1980	0
237	20240703	152400	302600775	1980	1980	1980	1980	0
238	20240703	152300	302600775	1980	1980	1980	1980	0
239	20240703	152200	302600775	1980	1980	1980	1980	0
240	20240703	152100	302600775	1980	1980	1980	1980	0
241	20240703	152000	302600775	1980	1980	1980	1980	0
242	20240703	151900	302600775	1980	1980	1980	1980	7
243	20240703	151800	302586915	1980	1980	1980	1980	2
244	20240703	151700	302582955	1967	1968	1968	1967	300
245	20240703	151600	301992832	1980	1980	1980	1980	0
246	20240703	151500	301992832	1980	1970	1980	1968	491
247	20240703	151400	301025706	1967	1967	1967	1967	110
248	20240703	151300	300809336	1967	1967	1967	1967	784
249	20240703	151200	299267208	1967	1967	1967	1967	1166
250	20240703	151100	296973686	1967	1968	1968	1967	348
251	20240703	151000	296289166	1968	1969	1969	1968	992
252	20240703	150900	294336651	1970	1970	1970	1970	23
253	20240703	150800	294291341	1970	1970	1970	1970	52
254	20240703	150700	294188901	1970	1970	1970	1970	2
255	20240703	150600	294184961	1970	1970	1970	1970	1228
256	20240703	150500	291765801	1969	1977	1977	1969	40
257	20240703	150400	291686981	1983	1983	1983	1983	0
258	20240703	150300	291686981	1983	1983	1983	1983	0
259	20240703	150200	291686981	1983	1983	1983	1983	1
260	20240703	150100	291684998	1970	1970	1970	1970	500
261	20240703	150000	290699998	1986	1986	1986	1986	0
262	20240703	145900	290699998	1986	1986	1986	1986	0
263	20240703	145800	290699998	1986	1986	1986	1986	0
264	20240703	145700	290699998	1986	1986	1986	1986	1
265	20240703	145600	290698012	1970	1970	1970	1970	0
266	20240703	145500	290698012	1970	1971	1971	1970	500
267	20240703	145400	289713002	1986	1974	1986	1970	3001
268	20240703	145300	283795701	1988	1988	1988	1988	0
269	20240703	145200	283795701	1988	1988	1988	1988	0
270	20240703	145100	283795701	1988	1976	1988	1975	1102
271	20240703	145000	281619203	1989	1989	1989	1976	639
272	20240703	144900	280355513	1988	1988	1988	1988	0
273	20240703	144800	280355513	1988	1988	1988	1988	1
274	20240703	144700	280353525	1978	1978	1978	1978	0
275	20240703	144600	280353525	1978	1982	1982	1978	2000
276	20240703	144500	276394712	1990	1990	1990	1990	0
277	20240703	144400	276394712	1990	1990	1990	1990	0
278	20240703	144300	276394712	1990	1990	1990	1990	0
279	20240703	144200	276394712	1990	1990	1990	1990	0
280	20240703	144100	276394712	1990	1990	1990	1990	0
281	20240703	144000	276394712	1990	1990	1990	1990	0
282	20240703	143900	276394712	1990	1990	1990	1990	0
283	20240703	143800	276394712	1990	1990	1990	1990	0
284	20240703	143700	276394712	1990	1990	1990	1990	0
285	20240703	143600	276394712	1990	1990	1990	1990	0
286	20240703	143500	276394712	1990	1990	1990	1990	0
287	20240703	143400	276394712	1990	1990	1990	1990	0
288	20240703	143300	276394712	1990	1990	1990	1990	0
289	20240703	143200	276394712	1990	1985	1990	1981	2561
290	20240703	143100	271315943	1990	1990	1990	1990	0
291	20240703	143000	271315943	1990	1990	1990	1990	0
292	20240703	142900	271315943	1990	1990	1990	1990	770
293	20240703	142800	269783643	1990	1990	1990	1990	1
294	20240703	142700	269781653	1990	1990	1990	1990	0
295	20240703	142600	269781653	1990	1990	1990	1990	0
296	20240703	142500	269781653	1990	1990	1990	1990	0
297	20240703	142400	269781653	1990	1990	1990	1990	3
298	20240703	142300	269775683	1990	1990	1990	1990	0
299	20240703	142200	269775683	1990	1990	1993	1990	1037
300	20240703	142100	267712050	1990	1993	1993	1990	4508
301	20240703	142000	258741127	1992	1991	1993	1991	114
302	20240703	141900	258514039	1990	1990	1990	1990	290
303	20240703	141800	257936939	1982	1982	1982	1982	0
304	20240703	141700	257936939	1982	1982	1982	1982	0
305	20240703	141600	257936939	1982	1982	1982	1982	0
306	20240703	141500	257936939	1982	1982	1982	1982	0
307	20240703	141400	257936939	1982	1986	1986	1982	2127
308	20240703	141300	253718493	1985	1985	1985	1985	0
309	20240703	141200	253718493	1985	1985	1985	1985	327
310	20240703	141100	253069398	1985	1985	1985	1985	45
311	20240703	141000	252980073	1985	1985	1985	1985	0
312	20240703	140900	252980073	1985	1985	1985	1985	0
313	20240703	140800	252980073	1985	1985	1985	1985	5
314	20240703	140700	252970148	1985	1985	1985	1985	0
315	20240703	140600	252970148	1985	1985	1985	1985	43
316	20240703	140500	252884793	1985	1985	1985	1985	0
317	20240703	140400	252884793	1985	1985	1985	1985	5
318	20240703	140300	252874868	1985	1985	1985	1985	0
319	20240703	140200	252874868	1985	1985	1985	1985	0
320	20240703	140100	252874868	1985	1985	1985	1985	0
321	20240703	140000	252874868	1985	1985	1985	1985	0
322	20240703	135900	252874868	1985	1985	1985	1985	5
323	20240703	135800	252864943	1985	1985	1985	1985	1
324	20240703	135700	252862958	1975	1983	1983	1975	250
325	20240703	135600	252368997	1985	1985	1985	1985	0
326	20240703	135500	252368997	1985	1985	1985	1985	1
327	20240703	135400	252367012	1985	1985	1985	1985	2
328	20240703	135300	252363042	1985	1985	1985	1985	0
329	20240703	135200	252363042	1985	1985	1985	1985	0
330	20240703	135100	252363042	1985	1985	1985	1985	1
331	20240703	135000	252361057	1984	1985	1985	1984	11
332	20240703	134900	252339223	1989	1989	1989	1989	0
333	20240703	134800	252339223	1989	1989	1989	1989	0
334	20240703	134700	252339223	1989	1989	1989	1989	10
335	20240703	134600	252319333	1990	1990	1990	1990	1
336	20240703	134500	252317343	1985	1985	1985	1985	0
337	20240703	134400	252317343	1985	1985	1985	1985	0
338	20240703	134300	252317343	1985	1985	1985	1985	1
339	20240703	134200	252315358	1990	1990	1990	1990	6
340	20240703	134100	252303418	1990	1990	1990	1990	0
341	20240703	134000	252303418	1990	1990	1990	1990	0
342	20240703	133900	252303418	1990	1990	1990	1990	0
343	20240703	133800	252303418	1990	1990	1990	1990	0
344	20240703	133700	252303418	1990	1990	1990	1990	0
345	20240703	133600	252303418	1990	1990	1990	1990	1
346	20240703	133500	252301428	1990	1990	1990	1990	3
347	20240703	133400	252295458	1990	1990	1990	1990	0
348	20240703	133300	252295458	1990	1990	1990	1990	3
349	20240703	133200	252289488	1990	1990	1990	1990	1
350	20240703	133100	252287498	1982	1982	1982	1982	77
351	20240703	133000	252134884	1982	1982	1982	1982	34
352	20240703	132900	252067496	1982	1981	1982	1976	160
353	20240703	132800	251751245	1982	1982	1982	1977	80
354	20240703	132700	251592886	1993	1993	1993	1993	0
355	20240703	132600	251592886	1993	1993	1993	1993	0
356	20240703	132500	251592886	1993	1993	1993	1993	0
357	20240703	132400	251592886	1993	1993	1993	1993	0
358	20240703	132300	251592886	1993	1993	1993	1993	0
359	20240703	132200	251592886	1993	1993	1993	1993	0
360	20240703	132100	251592886	1993	1993	1993	1993	0
361	20240703	132000	251592886	1993	1993	1993	1993	0
362	20240703	131900	251592886	1993	1993	1993	1993	0
363	20240703	131800	251592886	1993	1993	1993	1993	0
364	20240703	131700	251592886	1993	1993	1993	1993	0
365	20240703	131600	251592886	1993	1993	1993	1993	0
366	20240703	131500	251592886	1993	1993	1993	1993	0
367	20240703	131400	251592886	1993	1993	1993	1993	0
368	20240703	131300	251592886	1993	1993	1993	1993	0
369	20240703	131200	251592886	1993	1993	1993	1993	0
370	20240703	131100	251592886	1993	1993	1993	1993	0
371	20240703	131000	251592886	1993	1993	1993	1993	928
372	20240703	130900	249743382	1995	1995	1995	1995	0
373	20240703	130800	249743382	1995	1995	1995	1995	0
374	20240703	130700	249743382	1995	1995	1995	1995	0
375	20240703	130600	249743382	1995	1995	1995	1995	1
376	20240703	130500	249741387	1987	1988	1988	1987	36
377	20240703	130400	249669837	1995	1995	1995	1995	0
378	20240703	130300	249669837	1995	1995	1995	1995	31
379	20240703	130200	249607992	1995	1995	1995	1995	70
380	20240703	130100	249468342	1996	1983	1996	1983	546
381	20240703	130000	248380919	1983	1983	1983	1983	0
382	20240703	125900	248380919	1983	1983	1983	1983	4
383	20240703	125800	248372987	1983	1983	1983	1983	323
384	20240703	125700	247732478	1983	1983	1983	1983	32
385	20240703	125600	247669022	1983	1983	1983	1983	33
386	20240703	125500	247603583	1983	1983	1983	1983	62
387	20240703	125400	247480637	1983	1983	1983	1983	54
388	20240703	125300	247373555	1983	1983	1983	1983	1
389	20240703	125200	247371572	1983	1983	1983	1983	24
390	20240703	125100	247323980	1983	1983	1983	1982	731
391	20240703	125000	245874975	1983	1983	1983	1983	48
392	20240703	124900	245779791	1983	1983	1983	1983	117
393	20240703	124800	245547780	1982	1982	1982	1982	0
394	20240703	124700	245547780	1982	1982	1982	1982	1
395	20240703	124600	245545798	1983	1983	1983	1983	15
396	20240703	124500	245516053	1983	1983	1983	1983	13
397	20240703	124400	245490274	1983	1983	1983	1983	0
398	20240703	124300	245490274	1983	1983	1983	1983	0
399	20240703	124200	245490274	1983	1983	1983	1983	0
400	20240703	124100	245490274	1983	1983	1983	1983	0
401	20240703	124000	245490274	1983	1983	1983	1983	0
402	20240703	123900	245490274	1983	1983	1983	1983	0
403	20240703	123800	245490274	1983	1983	1983	1983	6
404	20240703	123700	245478376	1986	1986	1986	1986	0
405	20240703	123600	245478376	1986	1986	1986	1986	0
406	20240703	123500	245478376	1986	1986	1986	1986	1
407	20240703	123400	245476390	1986	1986	1986	1986	0
408	20240703	123300	245476390	1986	1986	1986	1986	0
409	20240703	123200	245476390	1986	1986	1986	1986	4
410	20240703	123100	245468446	1986	1986	1986	1986	0
411	20240703	123000	245468446	1986	1986	1986	1986	6
412	20240703	122900	245456530	1986	1986	1986	1986	0
413	20240703	122800	245456530	1986	1986	1986	1986	50
414	20240703	122700	245357230	1986	1986	1986	1986	0
415	20240703	122600	245357230	1986	1986	1986	1986	0
416	20240703	122500	245357230	1986	1986	1986	1986	1
417	20240703	122400	245355244	1976	1978	1978	1976	103
418	20240703	122300	245151694	1980	1983	1983	1980	327
419	20240703	122200	244504130	1984	1985	1985	1984	2
420	20240703	122100	244500161	1986	1986	1986	1986	0
421	20240703	122000	244500161	1986	1986	1986	1986	30
422	20240703	121900	244440581	1986	1986	1986	1986	0
423	20240703	121800	244440581	1986	1986	1986	1986	5
424	20240703	121700	244430651	1986	1986	1986	1986	0
425	20240703	121600	244430651	1986	1986	1986	1986	1
426	20240703	121500	244428665	1987	1987	1987	1987	0
427	20240703	121400	244428665	1987	1987	1987	1987	0
428	20240703	121300	244428665	1987	1987	1987	1987	0
429	20240703	121200	244428665	1987	1987	1987	1987	1
430	20240703	121100	244426678	1988	1988	1988	1988	0
431	20240703	121000	244426678	1988	1988	1988	1988	0
432	20240703	120900	244426678	1988	1992	1992	1988	156
433	20240703	120800	244116540	1993	1993	1993	1993	0
434	20240703	120700	244116540	1993	1993	1993	1993	0
435	20240703	120600	244116540	1993	1993	1993	1993	0
436	20240703	120500	244116540	1993	1993	1993	1993	0
437	20240703	120400	244116540	1993	1993	1993	1993	0
438	20240703	120300	244116540	1993	1993	1993	1993	0
439	20240703	120200	244116540	1993	1993	1993	1993	0
440	20240703	120100	244116540	1993	1993	1993	1993	57
441	20240703	120000	244002939	1993	1993	1993	1993	20
442	20240703	115900	243963079	1993	1993	1993	1993	0
443	20240703	115800	243963079	1993	1993	1993	1993	0
444	20240703	115700	243963079	1993	1993	1993	1993	0
445	20240703	115600	243963079	1993	1993	1993	1993	0
446	20240703	115500	243963079	1993	1993	1993	1993	5
447	20240703	115400	243953114	1993	1993	1993	1993	4
448	20240703	115300	243945142	1993	1992	1993	1992	2
449	20240703	115200	243941157	1993	1993	1993	1992	12
450	20240703	115100	243917251	1993	1993	1993	1991	568
451	20240703	115000	242785892	1992	1990	1992	1990	2501
452	20240703	114900	237808900	1993	1993	1993	1993	0
453	20240703	114800	237808900	1993	1993	1993	1993	1
454	20240703	114700	237806907	1984	1984	1984	1984	526
455	20240703	114600	236763323	1993	1993	1993	1993	101
456	20240703	114500	236562030	1993	1990	1993	1990	300
457	20240703	114400	235964478	1990	1989	1990	1989	140
458	20240703	114300	235685995	1989	1988	1989	1988	500
459	20240703	114200	234691811	1988	1982	1988	1982	300
460	20240703	114100	234096413	1982	1978	1982	1978	300
461	20240703	114000	233501823	1977	1971	1977	1971	502
462	20240703	113900	232512217	1970	1970	1970	1970	1
463	20240703	113800	232510247	1970	1970	1970	1970	177
464	20240703	113700	232161557	1970	1970	1970	1970	0
465	20240703	113600	232161557	1970	1970	1970	1970	0
466	20240703	113500	232161557	1970	1970	1970	1970	1
467	20240703	113400	232159587	1968	1969	1969	1968	995
468	20240703	113300	230200445	1970	1970	1970	1970	0
469	20240703	113200	230200445	1970	1970	1970	1970	0
470	20240703	113100	230200445	1970	1970	1970	1970	2
471	20240703	113000	230196505	1971	1971	1971	1971	0
472	20240703	112900	230196505	1971	1971	1971	1971	0
473	20240703	112800	230196505	1971	1971	1971	1971	0
474	20240703	112700	230196505	1971	1971	1971	1971	0
475	20240703	112600	230196505	1971	1971	1971	1971	0
476	20240703	112500	230196505	1971	1971	1971	1971	0
477	20240703	112400	230196505	1971	1971	1971	1971	19
478	20240703	112300	230159056	1971	1971	1971	1971	10
479	20240703	112200	230139346	1971	1971	1971	1971	38
480	20240703	112100	230064448	1971	1971	1971	1971	0
481	20240703	112000	230064448	1971	1971	1971	1971	53
482	20240703	111900	229959985	1971	1971	1971	1971	1048
483	20240703	111800	227894377	1971	1970	1971	1970	585
484	20240703	111700	226741376	1972	1972	1972	1972	0
485	20240703	111600	226741376	1972	1972	1972	1972	0
486	20240703	111500	226741376	1972	1972	1972	1972	0
487	20240703	111400	226741376	1972	1972	1972	1972	0
488	20240703	111300	226741376	1972	1972	1972	1972	0
489	20240703	111200	226741376	1972	1972	1972	1972	1
490	20240703	111100	226739404	1972	1972	1972	1972	0
491	20240703	111000	226739404	1972	1972	1972	1972	51
492	20240703	110900	226638832	1972	1972	1972	1972	0
493	20240703	110800	226638832	1972	1972	1972	1972	16
494	20240703	110700	226607280	1970	1970	1970	1970	50
495	20240703	110600	226508780	1964	1970	1970	1964	6723
496	20240703	110500	213294836	1986	1986	1986	1986	0
497	20240703	110400	213294836	1986	1986	1986	1986	0
498	20240703	110300	213294836	1986	1986	1986	1986	0
499	20240703	110200	213294836	1986	1986	1986	1986	0
500	20240703	110100	213294836	1986	1986	1986	1986	0
501	20240703	110000	213294836	1986	1986	1986	1986	0
502	20240703	105900	213294836	1986	1986	1986	1986	0
503	20240703	105800	213294836	1986	1986	1986	1986	0
504	20240703	105700	213294836	1986	1986	1986	1986	0
505	20240703	105600	213294836	1986	1986	1986	1986	0
506	20240703	105500	213294836	1986	1986	1986	1986	0
507	20240703	105400	213294836	1986	1986	1986	1986	0
508	20240703	105300	213294836	1986	1986	1986	1986	1
509	20240703	105200	213292850	1977	1977	1977	1977	0
510	20240703	105100	213292850	1977	1977	1977	1977	0
511	20240703	105000	213292850	1977	1977	1977	1977	0
512	20240703	104900	213292850	1977	1977	1977	1977	101
513	20240703	104800	213093173	1977	1977	1977	1977	0
514	20240703	104700	213093173	1977	1978	1978	1977	260
515	20240703	104600	212579105	1987	1987	1987	1987	0
516	20240703	104500	212579105	1987	1987	1987	1987	0
517	20240703	104400	212579105	1987	1987	1987	1987	0
518	20240703	104300	212579105	1987	1987	1987	1987	0
519	20240703	104200	212579105	1987	1987	1987	1987	0
520	20240703	104100	212579105	1987	1986	1987	1986	60
521	20240703	104000	212459890	1986	1984	1986	1984	207
522	20240703	103900	212049194	1984	1984	1984	1984	200
523	20240703	103800	211652394	1984	1977	1984	1977	408
524	20240703	103700	210844028	1977	1977	1977	1977	1
525	20240703	103600	210842051	1964	1977	1977	1964	342
526	20240703	103500	210169601	1977	1976	1977	1976	1957
527	20240703	103400	206300662	1977	1977	1977	1977	0
528	20240703	103300	206300662	1977	1976	1977	1976	50
529	20240703	103200	206201813	1977	1977	1977	1977	0
530	20240703	103100	206201813	1977	1977	1977	1977	1
531	20240703	103000	206199836	1963	1963	1963	1963	0
532	20240703	102900	206199836	1963	1963	1963	1963	300
533	20240703	102800	205610936	1960	1975	1975	1960	617
534	20240703	102700	204398122	1975	1975	1975	1975	3
535	20240703	102600	204392197	1967	1967	1967	1967	0
536	20240703	102500	204392197	1967	1966	1967	1966	85
537	20240703	102400	204225062	1959	1959	1959	1959	0
538	20240703	102300	204225062	1959	1959	1959	1959	313
539	20240703	102200	203611895	1956	1956	1956	1956	0
540	20240703	102100	203611895	1956	1956	1956	1956	0
541	20240703	102000	203611895	1956	1959	1959	1956	120
542	20240703	101900	203377010	1959	1959	1959	1959	117
543	20240703	101800	203147807	1959	1959	1959	1959	15
544	20240703	101700	203118422	1957	1956	1957	1956	201
545	20240703	101600	202725248	1956	1956	1956	1956	0
546	20240703	101500	202725248	1956	1952	1956	1951	497
547	20240703	101400	201755385	1951	1952	1952	1951	68
548	20240703	101300	201622697	1951	1952	1952	1951	918
549	20240703	101200	199831433	1952	1951	1955	1951	427
550	20240703	101100	198998252	1958	1957	1958	1950	4030
551	20240703	101000	191130471	1959	1959	1959	1959	6
552	20240703	100900	191118717	1959	1959	1959	1959	353
553	20240703	100800	190427190	1959	1960	1960	1959	91
554	20240703	100700	190248871	1960	1958	1960	1956	2850
555	20240703	100600	184665323	1957	1964	1964	1957	6877
556	20240703	100500	171181583	1964	1970	1970	1964	11126
557	20240703	100400	149291298	1974	1974	1974	1974	20
558	20240703	100300	149251818	1970	1976	1976	1969	417
559	20240703	100200	148430665	1976	1970	1976	1968	1501
560	20240703	100100	145474154	1977	1977	1977	1977	16
561	20240703	100000	145442522	1968	1978	1978	1967	17893
562	20240703	095900	110155331	1978	1978	1978	1978	0
563	20240703	095800	110155331	1978	1978	1978	1978	0
564	20240703	095700	110155331	1978	1979	1979	1978	120
565	20240703	095600	109917967	1978	1980	1980	1978	4296
566	20240703	095500	101414979	1980	1981	1981	1980	517
567	20240703	095400	100391317	1980	1981	1981	1980	391
568	20240703	095300	99617135	1981	1981	1981	1981	228
569	20240703	095200	99165467	1981	1981	1981	1981	0
570	20240703	095100	99165467	1981	1981	1981	1981	0
571	20240703	095000	99165467	1981	1982	1982	1981	584
572	20240703	094900	98008533	1988	1988	1988	1988	250
573	20240703	094800	97511533	1988	1988	1988	1988	10
574	20240703	094700	97491653	1988	1988	1988	1988	0
575	20240703	094600	97491653	1988	1977	1988	1977	511
576	20240703	094500	96481285	1988	1977	1988	1977	4
577	20240703	094400	96473344	1988	1988	1988	1988	100
578	20240703	094300	96274544	1988	1988	1988	1988	5
579	20240703	094200	96264604	1988	1988	1988	1988	0
580	20240703	094100	96264604	1988	1988	1988	1988	3
581	20240703	094000	96258640	1988	1988	1988	1988	0
582	20240703	093900	96258640	1988	1988	1988	1988	0
583	20240703	093800	96258640	1988	1988	1988	1988	10
584	20240703	093700	96238760	1989	1989	1989	1989	0
585	20240703	093600	96238760	1989	1988	1989	1988	1000
586	20240703	093500	94250497	1988	1974	1989	1971	8092
587	20240703	093400	78284935	1975	1975	1975	1975	2
588	20240703	093300	78280985	1978	1978	1978	1973	4878
589	20240703	093200	68655453	1978	1976	1978	1974	323
590	20240703	093100	68017599	1978	1978	1978	1978	1
591	20240703	093000	68015621	1978	1977	1978	1973	1002
592	20240703	092900	66036979	1978	1978	1979	1978	156
593	20240703	092800	65728354	1978	1979	1979	1975	2140
594	20240703	092700	61499677	1976	1976	1976	1976	274
595	20240703	092600	60958253	1976	1976	1976	1975	4926
596	20240703	092500	51229168	1976	1979	1979	1976	2083
597	20240703	092400	47112946	1979	1987	1987	1979	10168
598	20240703	092300	26953383	1987	1989	1989	1987	91
599	20240703	092200	26772556	1989	1993	1993	1989	4450
600	20240703	092100	17918067	1997	2000	2000	1997	62
601	20240703	092000	17794103	2000	2000	2000	2000	0
602	20240703	091900	17794103	2000	2000	2000	2000	9
603	20240703	091800	17776103	2000	1997	2000	1997	15
604	20240703	091700	17746118	1997	1992	1997	1992	69
605	20240703	091600	17608665	1993	1993	1993	1993	0
606	20240703	091500	17608665	1993	1993	1993	1993	1
607	20240703	091400	17606672	1995	1995	1995	1995	520
608	20240703	091300	16569272	1995	1995	1995	1995	5
609	20240703	091200	16559297	1996	1996	1996	1996	1
610	20240703	091100	16557301	1997	1997	1997	1997	1
611	20240703	091000	16555304	1995	1995	1995	1995	115
612	20240703	090900	16325879	1995	1995	1995	1995	368
613	20240703	090800	15591719	1995	1986	1995	1984	2589
614	20240703	090700	10454586	1985	1986	1986	1985	221
615	20240703	090600	10015898	1988	1991	1991	1988	1507
616	20240703	090500	7016437	1991	1996	1996	1991	986
617	20240703	090400	5049157	2000	2000	2000	2000	6
618	20240703	090300	5037157	2005	2000	2005	2000	200
619	20240703	090200	4636582	2000	2005	2010	2000	1428
620	20240703	090100	1776457	2000	2005	2005	2000	2
621	20240703	090000	1772452	2000	1996	2000	1996	888