KissMeData/142760/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203200	174521399	1964	1964	1964	1964	261
3	20240703	203100	174521399	1964	1964	1964	1964	0
4	20240703	203000	174521399	1964	1964	1964	1964	0
5	20240703	202900	174521399	1964	1964	1964	1964	0
6	20240703	202800	174521399	1964	1964	1964	1964	0
7	20240703	202700	174521399	1964	1964	1964	1964	0
8	20240703	202600	174521399	1964	1964	1964	1964	0
9	20240703	202500	174521399	1964	1964	1964	1964	0
10	20240703	202400	174521399	1964	1964	1964	1964	0
11	20240703	202300	174521399	1964	1964	1964	1964	0
12	20240703	202200	174521399	1964	1964	1964	1964	0
13	20240703	202100	174521399	1964	1964	1964	1964	0
14	20240703	202000	174521399	1964	1964	1964	1964	0
15	20240703	201900	174521399	1964	1964	1964	1964	0
16	20240703	201800	174521399	1964	1964	1964	1964	0
17	20240703	201700	174521399	1964	1964	1964	1964	0
18	20240703	201600	174521399	1964	1964	1964	1964	0
19	20240703	201500	174521399	1964	1964	1964	1964	0
20	20240703	201400	174521399	1964	1964	1964	1964	0
21	20240703	201300	174521399	1964	1964	1964	1964	0
22	20240703	201200	174521399	1964	1964	1964	1964	0
23	20240703	201100	174521399	1964	1964	1964	1964	0
24	20240703	201000	174521399	1964	1964	1964	1964	0
25	20240703	200900	174521399	1964	1964	1964	1964	0
26	20240703	200800	174521399	1964	1964	1964	1964	0
27	20240703	200700	174521399	1964	1964	1964	1964	0
28	20240703	200600	174521399	1964	1964	1964	1964	0
29	20240703	200500	174521399	1964	1964	1964	1964	0
30	20240703	200400	174521399	1964	1964	1964	1964	0
31	20240703	200300	174521399	1964	1964	1964	1964	0
32	20240703	200200	174521399	1964	1964	1964	1964	261
33	20240703	200100	174521399	1964	1964	1964	1964	0
34	20240703	200000	174521399	1964	1964	1964	1964	0
35	20240703	195900	174521399	1964	1964	1964	1964	0
36	20240703	195800	174521399	1964	1964	1964	1964	0
37	20240703	195700	174521399	1964	1964	1964	1964	0
38	20240703	195600	174521399	1964	1964	1964	1964	0
39	20240703	195500	174521399	1964	1964	1964	1964	0
40	20240703	195400	174521399	1964	1964	1964	1964	0
41	20240703	195300	174521399	1964	1964	1964	1964	0
42	20240703	195200	174521399	1964	1964	1964	1964	0
43	20240703	195100	174521399	1964	1964	1964	1964	0
44	20240703	195000	174521399	1964	1964	1964	1964	0
45	20240703	194900	174521399	1964	1964	1964	1964	0
46	20240703	194800	174521399	1964	1964	1964	1964	0
47	20240703	194700	174521399	1964	1964	1964	1964	0
48	20240703	194600	174521399	1964	1964	1964	1964	0
49	20240703	194500	174521399	1964	1964	1964	1964	0
50	20240703	194400	174521399	1964	1964	1964	1964	0
51	20240703	194300	174521399	1964	1964	1964	1964	0
52	20240703	194200	174521399	1964	1964	1964	1964	0
53	20240703	194100	174521399	1964	1964	1964	1964	0
54	20240703	194000	174521399	1964	1964	1964	1964	0
55	20240703	193900	174521399	1964	1964	1964	1964	0
56	20240703	193800	174521399	1964	1964	1964	1964	0
57	20240703	193700	174521399	1964	1964	1964	1964	0
58	20240703	193600	174521399	1964	1964	1964	1964	0
59	20240703	193500	174521399	1964	1964	1964	1964	0
60	20240703	193400	174521399	1964	1964	1964	1964	0
61	20240703	193300	174521399	1964	1964	1964	1964	0
62	20240703	193200	174521399	1964	1964	1964	1964	261
63	20240703	193100	174521399	1964	1964	1964	1964	0
64	20240703	193000	174521399	1964	1964	1964	1964	0
65	20240703	192900	174521399	1964	1964	1964	1964	0
66	20240703	192800	174521399	1964	1964	1964	1964	0
67	20240703	192700	174521399	1964	1964	1964	1964	0
68	20240703	192600	174521399	1964	1964	1964	1964	0
69	20240703	192500	174521399	1964	1964	1964	1964	0
70	20240703	192400	174521399	1964	1964	1964	1964	0
71	20240703	192300	174521399	1964	1964	1964	1964	0
72	20240703	192200	174521399	1964	1964	1964	1964	0
73	20240703	192100	174521399	1964	1964	1964	1964	0
74	20240703	192000	174521399	1964	1964	1964	1964	0
75	20240703	191900	174521399	1964	1964	1964	1964	0
76	20240703	191800	174521399	1964	1964	1964	1964	0
77	20240703	191700	174521399	1964	1964	1964	1964	0
78	20240703	191600	174521399	1964	1964	1964	1964	0
79	20240703	191500	174521399	1964	1964	1964	1964	0
80	20240703	191400	174521399	1964	1964	1964	1964	0
81	20240703	191300	174521399	1964	1964	1964	1964	0
82	20240703	191200	174521399	1964	1964	1964	1964	0
83	20240703	191100	174521399	1964	1964	1964	1964	0
84	20240703	191000	174521399	1964	1964	1964	1964	0
85	20240703	190900	174521399	1964	1964	1964	1964	0
86	20240703	190800	174521399	1964	1964	1964	1964	0
87	20240703	190700	174521399	1964	1964	1964	1964	0
88	20240703	190600	174521399	1964	1964	1964	1964	0
89	20240703	190500	174521399	1964	1964	1964	1964	0
90	20240703	190400	174521399	1964	1964	1964	1964	0
91	20240703	190300	174521399	1964	1964	1964	1964	0
92	20240703	190200	174521399	1964	1964	1964	1964	261
93	20240703	190100	174521399	1964	1964	1964	1964	0
94	20240703	190000	174521399	1964	1964	1964	1964	0
95	20240703	185900	174521399	1964	1964	1964	1964	0
96	20240703	185800	174521399	1964	1964	1964	1964	0
97	20240703	185700	174521399	1964	1964	1964	1964	0
98	20240703	185600	174521399	1964	1964	1964	1964	0
99	20240703	185500	174521399	1964	1964	1964	1964	0
100	20240703	185400	174521399	1964	1964	1964	1964	0
101	20240703	185300	174521399	1964	1964	1964	1964	0
102	20240703	185200	174521399	1964	1964	1964	1964	0
103	20240703	185100	174521399	1964	1964	1964	1964	0
104	20240703	185000	174521399	1964	1964	1964	1964	0
105	20240703	184900	174521399	1964	1964	1964	1964	0
106	20240703	184800	174521399	1964	1964	1964	1964	0
107	20240703	184700	174521399	1964	1964	1964	1964	0
108	20240703	184600	174521399	1964	1964	1964	1964	0
109	20240703	184500	174521399	1964	1964	1964	1964	0
110	20240703	184400	174521399	1964	1964	1964	1964	0
111	20240703	184300	174521399	1964	1964	1964	1964	0
112	20240703	184200	174521399	1964	1964	1964	1964	0
113	20240703	184100	174521399	1964	1964	1964	1964	0
114	20240703	184000	174521399	1964	1964	1964	1964	0
115	20240703	183900	174521399	1964	1964	1964	1964	0
116	20240703	183800	174521399	1964	1964	1964	1964	0
117	20240703	183700	174521399	1964	1964	1964	1964	0
118	20240703	183600	174521399	1964	1964	1964	1964	0
119	20240703	183500	174521399	1964	1964	1964	1964	0
120	20240703	183400	174521399	1964	1964	1964	1964	0
121	20240703	183300	174521399	1964	1964	1964	1964	0
122	20240703	183200	174521399	1964	1964	1964	1964	261
123	20240703	183100	174521399	1964	1964	1964	1964	0
124	20240703	183000	174521399	1964	1964	1964	1964	0
125	20240703	182900	174521399	1964	1964	1964	1964	0
126	20240703	182800	174521399	1964	1964	1964	1964	0
127	20240703	182700	174521399	1964	1964	1964	1964	0
128	20240703	182600	174521399	1964	1964	1964	1964	0
129	20240703	182500	174521399	1964	1964	1964	1964	0
130	20240703	182400	174521399	1964	1964	1964	1964	0
131	20240703	182300	174521399	1964	1964	1964	1964	0
132	20240703	182200	174521399	1964	1964	1964	1964	0
133	20240703	182100	174521399	1964	1964	1964	1964	0
134	20240703	182000	174521399	1964	1964	1964	1964	0
135	20240703	181900	174521399	1964	1964	1964	1964	0
136	20240703	181800	174521399	1964	1964	1964	1964	0
137	20240703	181700	174521399	1964	1964	1964	1964	0
138	20240703	181600	174521399	1964	1964	1964	1964	0
139	20240703	181500	174521399	1964	1964	1964	1964	0
140	20240703	181400	174521399	1964	1964	1964	1964	0
141	20240703	181300	174521399	1964	1964	1964	1964	0
142	20240703	181200	174521399	1964	1964	1964	1964	0
143	20240703	181100	174521399	1964	1964	1964	1964	0
144	20240703	181000	174521399	1964	1964	1964	1964	0
145	20240703	180900	174521399	1964	1964	1964	1964	0
146	20240703	180800	174521399	1964	1964	1964	1964	0
147	20240703	180700	174521399	1964	1964	1964	1964	0
148	20240703	180600	174521399	1964	1964	1964	1964	0
149	20240703	180500	174521399	1964	1964	1964	1964	0
150	20240703	180400	174521399	1964	1964	1964	1964	0
151	20240703	180300	174521399	1964	1964	1964	1964	0
152	20240703	180200	174521399	1964	1964	1964	1964	261
153	20240703	180100	174521399	1964	1964	1964	1964	0
154	20240703	180000	174521399	1964	1964	1964	1964	0
155	20240703	175900	174521399	1964	1964	1964	1964	0
156	20240703	175800	174521399	1964	1964	1964	1964	0
157	20240703	175700	174521399	1964	1964	1964	1964	0
158	20240703	175600	174521399	1964	1964	1964	1964	0
159	20240703	175500	174521399	1964	1964	1964	1964	0
160	20240703	175400	174521399	1964	1964	1964	1964	0
161	20240703	175300	174521399	1964	1964	1964	1964	0
162	20240703	175200	174521399	1964	1964	1964	1964	0
163	20240703	175100	174521399	1964	1964	1964	1964	0
164	20240703	175000	174521399	1964	1964	1964	1964	0
165	20240703	174900	174521399	1964	1964	1964	1964	0
166	20240703	174800	174521399	1964	1964	1964	1964	0
167	20240703	174700	174521399	1964	1964	1964	1964	0
168	20240703	174600	174521399	1964	1964	1964	1964	0
169	20240703	174500	174521399	1964	1964	1964	1964	0
170	20240703	174400	174521399	1964	1964	1964	1964	0
171	20240703	174300	174521399	1964	1964	1964	1964	0
172	20240703	174200	174521399	1964	1964	1964	1964	0
173	20240703	174100	174521399	1964	1964	1964	1964	0
174	20240703	174000	174521399	1964	1964	1964	1964	0
175	20240703	173900	174521399	1964	1964	1964	1964	0
176	20240703	173800	174521399	1964	1964	1964	1964	0
177	20240703	173700	174521399	1964	1964	1964	1964	0
178	20240703	173600	174521399	1964	1964	1964	1964	0
179	20240703	173500	174521399	1964	1964	1964	1964	0
180	20240703	173400	174521399	1964	1964	1964	1964	0
181	20240703	173300	174521399	1964	1964	1964	1964	0
182	20240703	173200	174521399	1964	1964	1964	1964	261
183	20240703	173100	174521399	1964	1964	1964	1964	0
184	20240703	173000	174521399	1964	1964	1964	1964	0
185	20240703	172900	174521399	1964	1964	1964	1964	0
186	20240703	172800	174521399	1964	1964	1964	1964	0
187	20240703	172700	174521399	1964	1964	1964	1964	0
188	20240703	172600	174521399	1964	1964	1964	1964	0
189	20240703	172500	174521399	1964	1964	1964	1964	0
190	20240703	172400	174521399	1964	1964	1964	1964	0
191	20240703	172300	174521399	1964	1964	1964	1964	0
192	20240703	172200	174521399	1964	1964	1964	1964	0
193	20240703	172100	174521399	1964	1964	1964	1964	0
194	20240703	172000	174521399	1964	1964	1964	1964	0
195	20240703	171900	174521399	1964	1964	1964	1964	0
196	20240703	171800	174521399	1964	1964	1964	1964	0
197	20240703	171700	174521399	1964	1964	1964	1964	0
198	20240703	171600	174521399	1964	1964	1964	1964	0
199	20240703	171500	174521399	1964	1964	1964	1964	0
200	20240703	171400	174521399	1964	1964	1964	1964	0
201	20240703	171300	174521399	1964	1964	1964	1964	0
202	20240703	171200	174521399	1964	1964	1964	1964	0
203	20240703	171100	174521399	1964	1964	1964	1964	0
204	20240703	171000	174521399	1964	1964	1964	1964	0
205	20240703	170900	174521399	1964	1964	1964	1964	0
206	20240703	170800	174521399	1964	1964	1964	1964	0
207	20240703	170700	174521399	1964	1964	1964	1964	0
208	20240703	170600	174521399	1964	1964	1964	1964	0
209	20240703	170500	174521399	1964	1964	1964	1964	0
210	20240703	170400	174521399	1964	1964	1964	1964	0
211	20240703	170300	174521399	1964	1964	1964	1964	0
212	20240703	170200	174521399	1964	1964	1964	1964	261
213	20240703	170100	174521399	1964	1964	1964	1964	0
214	20240703	170000	174521399	1964	1964	1964	1964	0
215	20240703	165900	174521399	1964	1964	1964	1964	0
216	20240703	165800	174521399	1964	1964	1964	1964	0
217	20240703	165700	174521399	1964	1964	1964	1964	0
218	20240703	165600	174521399	1964	1964	1964	1964	0
219	20240703	165500	174521399	1964	1964	1964	1964	0
220	20240703	165400	174521399	1964	1964	1964	1964	0
221	20240703	165300	174521399	1964	1964	1964	1964	0
222	20240703	165200	174521399	1964	1964	1964	1964	0
223	20240703	165100	174521399	1964	1964	1964	1964	0
224	20240703	165000	174521399	1964	1964	1964	1964	0
225	20240703	164900	174521399	1964	1964	1964	1964	0
226	20240703	164800	174521399	1964	1964	1964	1964	0
227	20240703	164700	174521399	1964	1964	1964	1964	0
228	20240703	164600	174521399	1964	1964	1964	1964	0
229	20240703	164500	174521399	1964	1964	1964	1964	0
230	20240703	164400	174521399	1964	1964	1964	1964	0
231	20240703	164300	174521399	1964	1964	1964	1964	0
232	20240703	164200	174521399	1964	1964	1964	1964	0
233	20240703	164100	174521399	1964	1964	1964	1964	0
234	20240703	164000	174521399	1964	1964	1964	1964	0
235	20240703	163900	174521399	1964	1964	1964	1964	0
236	20240703	163800	174521399	1964	1964	1964	1964	0
237	20240703	163700	174521399	1964	1964	1964	1964	0
238	20240703	163600	174521399	1964	1964	1964	1964	0
239	20240703	163500	174521399	1964	1964	1964	1964	0
240	20240703	163400	174521399	1964	1964	1964	1964	0
241	20240703	163300	174521399	1964	1964	1964	1964	0
242	20240703	163200	174521399	1964	1964	1964	1964	261
243	20240703	163100	174521399	1964	1964	1964	1964	0
244	20240703	163000	174521399	1964	1964	1964	1964	0
245	20240703	162900	174521399	1964	1964	1964	1964	0
246	20240703	162800	174521399	1964	1964	1964	1964	0
247	20240703	162700	174521399	1964	1964	1964	1964	0
248	20240703	162600	174521399	1964	1964	1964	1964	0
249	20240703	162500	174521399	1964	1964	1964	1964	0
250	20240703	162400	174521399	1964	1964	1964	1964	0
251	20240703	162300	174521399	1964	1964	1964	1964	0
252	20240703	162200	174521399	1964	1964	1964	1964	0
253	20240703	162100	174521399	1964	1964	1964	1964	0
254	20240703	162000	174521399	1964	1964	1964	1964	0
255	20240703	161900	174521399	1964	1964	1964	1964	0
256	20240703	161800	174521399	1964	1964	1964	1964	0
257	20240703	161700	174521399	1964	1964	1964	1964	0
258	20240703	161600	174521399	1964	1964	1964	1964	0
259	20240703	161500	174521399	1964	1964	1964	1964	0
260	20240703	161400	174521399	1964	1964	1964	1964	0
261	20240703	161300	174521399	1964	1964	1964	1964	0
262	20240703	161200	174521399	1964	1964	1964	1964	0
263	20240703	161100	174521399	1964	1964	1964	1964	0
264	20240703	161000	174521399	1964	1964	1964	1964	0
265	20240703	160900	174521399	1964	1964	1964	1964	0
266	20240703	160800	174521399	1964	1964	1964	1964	0
267	20240703	160700	174521399	1964	1964	1964	1964	0
268	20240703	160600	174521399	1964	1964	1964	1964	0
269	20240703	160500	174521399	1964	1964	1964	1964	0
270	20240703	160400	174521399	1964	1964	1964	1964	0
271	20240703	160300	174521399	1964	1964	1964	1964	0
272	20240703	160200	174521399	1964	1964	1964	1964	261
273	20240703	160100	174521399	1964	1964	1964	1964	0
274	20240703	160000	174521399	1964	1964	1964	1964	0
275	20240703	155900	174521399	1964	1964	1964	1964	0
276	20240703	155800	174521399	1964	1964	1964	1964	0
277	20240703	155700	174521399	1964	1964	1964	1964	0
278	20240703	155600	174521399	1964	1964	1964	1964	0
279	20240703	155500	174521399	1964	1964	1964	1964	0
280	20240703	155400	174521399	1964	1964	1964	1964	0
281	20240703	155300	174521399	1964	1964	1964	1964	0
282	20240703	155200	174521399	1964	1964	1964	1964	0
283	20240703	155100	174521399	1964	1964	1964	1964	0
284	20240703	155000	174521399	1964	1964	1964	1964	0
285	20240703	154900	174521399	1964	1964	1964	1964	0
286	20240703	154800	174521399	1964	1964	1964	1964	0
287	20240703	154700	174521399	1964	1964	1964	1964	0
288	20240703	154600	174521399	1964	1964	1964	1964	0
289	20240703	154500	174521399	1964	1964	1964	1964	0
290	20240703	154400	174521399	1964	1964	1964	1964	0
291	20240703	154300	174521399	1964	1964	1964	1964	0
292	20240703	154200	174521399	1964	1964	1964	1964	0
293	20240703	154100	174521399	1964	1964	1964	1964	0
294	20240703	154000	174521399	1964	1964	1964	1964	0
295	20240703	153900	174521399	1964	1964	1964	1964	0
296	20240703	153800	174521399	1964	1964	1964	1964	0
297	20240703	153700	174521399	1964	1964	1964	1964	0
298	20240703	153600	174521399	1964	1964	1964	1964	0
299	20240703	153500	174521399	1964	1964	1964	1964	0
300	20240703	153400	174521399	1964	1964	1964	1964	0
301	20240703	153300	174521399	1964	1964	1964	1964	0
302	20240703	153200	174521399	1964	1964	1964	1964	261
303	20240703	153100	174521399	1964	1964	1964	1964	0
304	20240703	153000	174521399	1964	1964	1964	1964	261
305	20240703	152900	174008795	1964	1964	1964	1964	0
306	20240703	152800	174008795	1964	1964	1964	1964	0
307	20240703	152700	174008795	1964	1964	1964	1964	0
308	20240703	152600	174008795	1964	1964	1964	1964	0
309	20240703	152500	174008795	1964	1964	1964	1964	0
310	20240703	152400	174008795	1964	1964	1964	1964	0
311	20240703	152300	174008795	1964	1964	1964	1964	0
312	20240703	152200	174008795	1964	1964	1964	1964	0
313	20240703	152100	174008795	1964	1964	1964	1964	0
314	20240703	152000	174008795	1964	1964	1964	1964	0
315	20240703	151900	174008795	1964	1964	1964	1964	0
316	20240703	151800	174008795	1964	1964	1964	1964	0
317	20240703	151700	174008795	1964	1964	1964	1964	0
318	20240703	151600	174008795	1964	1964	1964	1964	0
319	20240703	151500	174008795	1964	1964	1965	1941	120
320	20240703	151400	173775419	1965	1946	1965	1946	3404
321	20240703	151300	167150166	1946	1945	1946	1945	470
322	20240703	151200	166236015	1945	1947	1947	1945	3
323	20240703	151100	166230178	1940	1940	1940	1940	100
324	20240703	151000	166036178	1947	1939	1947	1936	318
325	20240703	150900	165420509	1948	1941	1948	1936	212
326	20240703	150800	165009910	1948	1947	1948	1947	11
327	20240703	150700	164988492	1936	1947	1947	1936	152
328	20240703	150600	164694185	1947	1947	1947	1947	1
329	20240703	150500	164692238	1936	1936	1936	1936	0
330	20240703	150400	164692238	1936	1936	1936	1936	10
331	20240703	150300	164672878	1936	1936	1936	1936	0
332	20240703	150200	164672878	1936	1941	1941	1936	1000
333	20240703	150100	162736283	1946	1946	1946	1946	0
334	20240703	150000	162736283	1946	1946	1946	1946	0
335	20240703	145900	162736283	1946	1945	1946	1945	501
336	20240703	145800	161761338	1948	1948	1948	1948	0
337	20240703	145700	161761338	1948	1948	1948	1948	42
338	20240703	145600	161679522	1948	1948	1948	1948	200
339	20240703	145500	161289922	1948	1948	1948	1948	0
340	20240703	145400	161289922	1948	1948	1948	1948	0
341	20240703	145300	161289922	1948	1942	1948	1942	1000
342	20240703	145200	159343292	1942	1932	1942	1932	19
343	20240703	145100	159306564	1942	1942	1942	1942	6
344	20240703	145000	159294912	1941	1941	1941	1941	0
345	20240703	144900	159294912	1941	1932	1941	1931	510
346	20240703	144800	158309848	1942	1935	1942	1932	876
347	20240703	144700	156616675	1942	1944	1944	1935	990
348	20240703	144600	154695839	1944	1944	1944	1944	0
349	20240703	144500	154695839	1944	1945	1945	1944	13
350	20240703	144400	154670557	1949	1949	1949	1949	0
351	20240703	144300	154670557	1949	1949	1949	1949	20
352	20240703	144200	154631577	1955	1955	1955	1955	0
353	20240703	144100	154631577	1955	1955	1955	1955	0
354	20240703	144000	154631577	1955	1955	1955	1955	0
355	20240703	143900	154631577	1955	1955	1955	1955	0
356	20240703	143800	154631577	1955	1955	1955	1955	0
357	20240703	143700	154631577	1955	1956	1957	1955	25
358	20240703	143600	154582679	1958	1958	1958	1958	0
359	20240703	143500	154582679	1958	1960	1960	1932	1522
360	20240703	143400	151631064	1961	1961	1961	1961	0
361	20240703	143300	151631064	1961	1961	1961	1961	0
362	20240703	143200	151631064	1961	1962	1962	1961	6
363	20240703	143100	151619295	1967	1967	1967	1967	0
364	20240703	143000	151619295	1967	1966	1967	1966	4
365	20240703	142900	151611430	1960	1972	1972	1960	24
366	20240703	142800	151564375	1963	1964	1964	1963	2
367	20240703	142700	151560448	1972	1972	1972	1972	2500
368	20240703	142600	146630448	1972	1972	1972	1972	1
369	20240703	142500	146628476	1964	1965	1972	1964	3
370	20240703	142400	146622575	1972	1972	1972	1972	0
371	20240703	142300	146622575	1972	1972	1972	1972	1
372	20240703	142200	146620603	1953	1953	1953	1953	0
373	20240703	142100	146620603	1953	1953	1953	1953	0
374	20240703	142000	146620603	1953	1953	1953	1953	0
375	20240703	141900	146620603	1953	1953	1953	1953	0
376	20240703	141800	146620603	1953	1953	1953	1953	17
377	20240703	141700	146587402	1978	1978	1978	1978	0
378	20240703	141600	146587402	1978	1978	1978	1978	0
379	20240703	141500	146587402	1978	1978	1978	1978	1
380	20240703	141400	146585424	1957	1957	1957	1957	50
381	20240703	141300	146487574	1951	1952	1952	1951	690
382	20240703	141200	145140911	1950	1950	1950	1950	0
383	20240703	141100	145140911	1950	1967	1967	1950	2000
384	20240703	141000	141220064	1983	1983	1983	1983	0
385	20240703	140900	141220064	1983	1983	1983	1983	0
386	20240703	140800	141220064	1983	1983	1983	1983	0
387	20240703	140700	141220064	1983	1983	1983	1983	1
388	20240703	140600	141218081	1967	1967	1967	1967	0
389	20240703	140500	141218081	1967	1967	1967	1967	0
390	20240703	140400	141218081	1967	1967	1967	1967	0
391	20240703	140300	141218081	1967	1967	1967	1967	0
392	20240703	140200	141218081	1967	1967	1967	1967	0
393	20240703	140100	141218081	1967	1969	1969	1967	17
394	20240703	140000	141184629	1983	1983	1983	1983	0
395	20240703	135900	141184629	1983	1983	1983	1983	0
396	20240703	135800	141184629	1983	1983	1983	1983	0
397	20240703	135700	141184629	1983	1983	1983	1983	0
398	20240703	135600	141184629	1983	1983	1983	1983	0
399	20240703	135500	141184629	1983	1983	1983	1983	0
400	20240703	135400	141184629	1983	1983	1983	1983	0
401	20240703	135300	141184629	1983	1983	1983	1983	0
402	20240703	135200	141184629	1983	1983	1983	1983	1
403	20240703	135100	141182646	1970	1970	1970	1970	2
404	20240703	135000	141178706	1971	1971	1971	1971	0
405	20240703	134900	141178706	1971	1971	1971	1971	0
406	20240703	134800	141178706	1971	1971	1971	1971	36
407	20240703	134700	141107750	1971	1971	1971	1971	0
408	20240703	134600	141107750	1971	1971	1971	1971	0
409	20240703	134500	141107750	1971	1971	1971	1971	0
410	20240703	134400	141107750	1971	1972	1972	1971	17
411	20240703	134300	141074238	1984	1984	1984	1984	0
412	20240703	134200	141074238	1984	1984	1984	1984	0
413	20240703	134100	141074238	1984	1984	1984	1984	0
414	20240703	134000	141074238	1984	1984	1984	1984	0
415	20240703	133900	141074238	1984	1984	1984	1984	0
416	20240703	133800	141074238	1984	1984	1984	1984	0
417	20240703	133700	141074238	1984	1984	1984	1984	5
418	20240703	133600	141064318	1984	1984	1984	1984	0
419	20240703	133500	141064318	1984	1984	1984	1984	0
420	20240703	133400	141064318	1984	1984	1984	1984	0
421	20240703	133300	141064318	1984	1982	1984	1982	55
422	20240703	133200	140955296	1982	1982	1982	1982	3
423	20240703	133100	140949350	1982	1982	1982	1982	2
424	20240703	133000	140945386	1982	1982	1982	1982	0
425	20240703	132900	140945386	1982	1982	1982	1982	0
426	20240703	132800	140945386	1982	1982	1982	1982	0
427	20240703	132700	140945386	1982	1972	1982	1968	18
428	20240703	132600	140909918	1982	1982	1982	1982	0
429	20240703	132500	140909918	1982	1982	1982	1982	0
430	20240703	132400	140909918	1982	1982	1982	1982	0
431	20240703	132300	140909918	1982	1982	1982	1982	0
432	20240703	132200	140909918	1982	1982	1982	1982	25
433	20240703	132100	140860368	1982	1982	1982	1982	0
434	20240703	132000	140860368	1982	1982	1982	1982	20
435	20240703	131900	140820728	1981	1980	1981	1980	30
436	20240703	131800	140761303	1982	1982	1982	1982	2
437	20240703	131700	140757339	1983	1983	1983	1983	0
438	20240703	131600	140757339	1983	1983	1983	1983	0
439	20240703	131500	140757339	1983	1983	1983	1983	1
440	20240703	131400	140755356	1968	1968	1968	1968	0
441	20240703	131300	140755356	1968	1968	1968	1968	0
442	20240703	131200	140755356	1968	1968	1968	1968	0
443	20240703	131100	140755356	1968	1968	1968	1968	0
444	20240703	131000	140755356	1968	1968	1968	1968	0
445	20240703	130900	140755356	1968	1969	1969	1968	17
446	20240703	130800	140721895	1968	1968	1968	1968	0
447	20240703	130700	140721895	1968	1973	1973	1968	1500
448	20240703	130600	137769848	1986	1986	1986	1986	0
449	20240703	130500	137769848	1986	1986	1986	1986	0
450	20240703	130400	137769848	1986	1986	1986	1986	0
451	20240703	130300	137769848	1986	1986	1986	1986	0
452	20240703	130200	137769848	1986	1986	1986	1986	0
453	20240703	130100	137769848	1986	1986	1986	1986	10
454	20240703	130000	137749988	1986	1986	1986	1986	1
455	20240703	125900	137748002	1987	1987	1987	1987	0
456	20240703	125800	137748002	1987	1987	1987	1987	0
457	20240703	125700	137748002	1987	1987	1987	1987	20
458	20240703	125600	137708262	1987	1987	1987	1987	0
459	20240703	125500	137708262	1987	1987	1987	1987	0
460	20240703	125400	137708262	1987	1987	1987	1987	0
461	20240703	125300	137708262	1987	1987	1987	1987	30
462	20240703	125200	137648652	1971	1986	1986	1971	318
463	20240703	125100	137021124	1983	1983	1983	1983	0
464	20240703	125000	137021124	1983	1983	1983	1983	0
465	20240703	124900	137021124	1983	1983	1983	1983	2
466	20240703	124800	137017158	1985	1985	1985	1985	0
467	20240703	124700	137017158	1985	1985	1985	1985	2251
468	20240703	124600	132548923	1985	1985	1985	1985	1
469	20240703	124500	132546938	1972	1972	1972	1972	0
470	20240703	124400	132546938	1972	1972	1972	1972	0
471	20240703	124300	132546938	1972	1972	1972	1972	0
472	20240703	124200	132546938	1972	1972	1972	1972	0
473	20240703	124100	132546938	1972	1972	1972	1972	0
474	20240703	124000	132546938	1972	1972	1972	1972	597
475	20240703	123900	131369654	1972	1972	1972	1972	174
476	20240703	123800	131026526	1972	1972	1972	1972	0
477	20240703	123700	131026526	1972	1972	1972	1972	0
478	20240703	123600	131026526	1972	1972	1972	1972	0
479	20240703	123500	131026526	1972	1973	1973	1972	18
480	20240703	123400	130991015	1990	1990	1990	1990	0
481	20240703	123300	130991015	1990	1990	1990	1990	0
482	20240703	123200	130991015	1990	1989	1990	1971	393
483	20240703	123100	130215321	1981	1981	1981	1981	1
484	20240703	123000	130213340	1991	1991	1991	1991	0
485	20240703	122900	130213340	1991	1991	1991	1991	0
486	20240703	122800	130213340	1991	1991	1991	1991	0
487	20240703	122700	130213340	1991	1991	1991	1991	0
488	20240703	122600	130213340	1991	1991	1991	1991	0
489	20240703	122500	130213340	1991	1991	1991	1991	0
490	20240703	122400	130213340	1991	1991	1991	1991	0
491	20240703	122300	130213340	1991	1991	1991	1991	0
492	20240703	122200	130213340	1991	1991	1991	1991	0
493	20240703	122100	130213340	1991	1991	1991	1991	0
494	20240703	122000	130213340	1991	1985	1991	1985	2
495	20240703	121900	130209364	1991	1991	1991	1990	505
496	20240703	121800	129203913	1991	1992	1992	1976	20
497	20240703	121700	129164362	1972	1972	1972	1972	0
498	20240703	121600	129164362	1972	1972	1972	1972	0
499	20240703	121500	129164362	1972	1990	1993	1972	92
500	20240703	121400	128982055	1993	1991	1993	1991	180
501	20240703	121300	128623423	1992	1991	1992	1991	30
502	20240703	121200	128563667	1993	1993	1993	1993	0
503	20240703	121100	128563667	1993	1993	1993	1993	0
504	20240703	121000	128563667	1993	1993	1993	1993	0
505	20240703	120900	128563667	1993	1993	1993	1993	0
506	20240703	120800	128563667	1993	1988	1993	1988	300
507	20240703	120700	127966111	1960	1960	1960	1960	0
508	20240703	120600	127966111	1960	1960	1960	1960	0
509	20240703	120500	127966111	1960	1960	1960	1960	0
510	20240703	120400	127966111	1960	1960	1960	1960	0
511	20240703	120300	127966111	1960	1960	1960	1960	0
512	20240703	120200	127966111	1960	1960	1960	1960	33
513	20240703	120100	127901431	1960	1961	1961	1960	18
514	20240703	120000	127866141	1993	1993	1993	1993	0
515	20240703	115900	127866141	1993	1993	1993	1993	50
516	20240703	115800	127766491	1992	1988	1992	1988	101
517	20240703	115700	127565326	1950	1943	1950	1943	2
518	20240703	115600	127561433	1930	1981	1981	1930	2000
519	20240703	115500	123636891	1994	1981	1994	1981	252
520	20240703	115400	123134438	1994	1994	1994	1994	0
521	20240703	115300	123134438	1994	1983	1994	1983	350
522	20240703	115200	122436595	1982	1981	1982	1981	36
523	20240703	115100	122365244	1994	1981	1994	1981	200
524	20240703	115000	121966457	1994	1993	1994	1993	200
525	20240703	114900	121567813	1994	1994	1994	1994	0
526	20240703	114800	121567813	1994	1994	1994	1994	0
527	20240703	114700	121567813	1994	1993	1994	1993	120
528	20240703	114600	121328576	1993	1993	1993	1993	1
529	20240703	114500	121326583	1982	1986	1993	1980	494
530	20240703	114400	120346452	1984	1976	1984	1976	20
531	20240703	114300	120306922	1996	1978	1996	1978	240
532	20240703	114200	119827918	1996	1996	1996	1996	0
533	20240703	114100	119827918	1996	1976	1996	1976	961
534	20240703	114000	117926982	1976	1976	1976	1976	0
535	20240703	113900	117926982	1976	1976	1976	1976	0
536	20240703	113800	117926982	1976	1978	1978	1976	253
537	20240703	113700	117426901	1981	1990	1996	1979	1535
538	20240703	113600	114379273	1990	1980	1998	1980	51
539	20240703	113500	114277401	1977	1970	1998	1970	303
540	20240703	113400	113672735	1990	1990	1990	1990	0
541	20240703	113300	113672735	1990	1990	1990	1990	15
542	20240703	113200	113642885	1969	1967	1969	1967	9
543	20240703	113100	113625176	1967	1967	1967	1967	3
544	20240703	113000	113619275	1967	1963	1996	1963	629
545	20240703	112900	112383291	1963	1963	1963	1963	0
546	20240703	112800	112383291	1963	1963	1963	1963	12
547	20240703	112700	112359735	1963	1973	1973	1963	516
548	20240703	112600	111341814	1965	1976	1976	1965	1137
549	20240703	112500	109097505	1979	1978	1979	1978	3
550	20240703	112400	109091569	1978	1992	1992	1978	129
551	20240703	112300	108836215	1993	1995	1995	1983	276
552	20240703	112200	108286208	1998	1988	1998	1988	169
553	20240703	112100	107948766	1986	1984	1998	1984	47
554	20240703	112000	107855300	1998	1989	1998	1977	1148
555	20240703	111900	105566634	1991	1975	1991	1975	1161
556	20240703	111800	103255183	1990	1975	1990	1975	451
557	20240703	111700	102358835	1975	1975	1986	1975	829
558	20240703	111600	100715122	1980	1974	1980	1974	300
559	20240703	111500	100122249	1974	1975	1975	1974	2
560	20240703	111400	100118300	1975	1968	1975	1968	23
561	20240703	111300	100072892	1975	1968	1975	1968	300
562	20240703	111200	99481183	1972	1972	1972	1972	0
563	20240703	111100	99481183	1972	1968	1972	1968	250
564	20240703	111000	98988191	1967	1967	1967	1967	0
565	20240703	110900	98988191	1967	1971	1972	1967	68
566	20240703	110800	98854186	1971	1970	1971	1970	250
567	20240703	110700	98361639	1970	1970	1970	1970	0
568	20240703	110600	98361639	1970	1970	1970	1970	0
569	20240703	110500	98361639	1970	1967	1970	1967	2
570	20240703	110400	98357702	1966	1956	1966	1956	2
571	20240703	110300	98353780	1972	1972	1972	1972	0
572	20240703	110200	98353780	1972	1972	1972	1972	0
573	20240703	110100	98353780	1972	1972	1972	1972	0
574	20240703	110000	98353780	1972	1972	1972	1972	0
575	20240703	105900	98353780	1972	1955	1972	1955	395
576	20240703	105800	97579415	1955	1955	1955	1955	1
577	20240703	105700	97577460	1955	1955	1955	1955	0
578	20240703	105600	97577460	1955	1955	1955	1955	1
579	20240703	105500	97575505	1955	1955	1955	1955	0
580	20240703	105400	97575505	1955	1955	1955	1955	1
581	20240703	105300	97573550	1952	1950	1952	1950	525
582	20240703	105200	96549797	1950	1950	1953	1950	21
583	20240703	105100	96508826	1955	1955	1955	1955	0
584	20240703	105000	96508826	1955	1944	1955	1944	14
585	20240703	104900	96481467	1944	1942	1944	1942	3
586	20240703	104800	96475638	1940	1940	1942	1937	506
587	20240703	104700	95494991	1940	1943	1946	1940	510
588	20240703	104600	94503563	1942	1940	1942	1939	788
589	20240703	104500	92975624	1940	1954	1955	1940	909
590	20240703	104400	91201144	1947	1946	1948	1946	1764
591	20240703	104300	87764877	1941	1938	1941	1938	186
592	20240703	104200	87404234	1938	1938	1938	1938	1
593	20240703	104100	87402296	1931	1934	1934	1931	1094
594	20240703	104000	85289776	1934	1936	1936	1934	1100
595	20240703	103900	83162371	1938	1938	1938	1938	0
596	20240703	103800	83162371	1938	1938	1938	1938	0
597	20240703	103700	83162371	1938	1932	1938	1932	892
598	20240703	103600	81439010	1934	1936	1936	1932	1017
599	20240703	103500	79472154	1938	1936	1938	1934	108
600	20240703	103400	79263131	1936	1936	1938	1936	6
601	20240703	103300	79251513	1936	1937	1937	1936	9
602	20240703	103200	79234085	1938	1934	1938	1934	5
603	20240703	103100	79224399	1934	1935	1935	1930	503
604	20240703	103000	78251878	1934	1936	1938	1934	88
605	20240703	102900	78081671	1938	1938	1938	1938	0
606	20240703	102800	78081671	1938	1938	1938	1938	0
607	20240703	102700	78081671	1938	1938	1938	1938	11
608	20240703	102600	78060353	1938	1938	1939	1930	1278
609	20240703	102500	75591687	1939	1940	1940	1939	532
610	20240703	102400	74559638	1941	1941	1941	1941	0
611	20240703	102300	74559638	1941	1941	1941	1941	536
612	20240703	102200	73519262	1939	1939	1939	1939	1
613	20240703	102100	73517323	1933	1932	1939	1932	108
614	20240703	102000	73308659	1932	1930	1932	1930	1489
615	20240703	101900	70434536	1932	1930	1932	1930	201
616	20240703	101800	70046604	1929	1926	1930	1925	152
617	20240703	101700	69753461	1925	1923	1929	1923	116
618	20240703	101600	69529877	1921	1919	1922	1919	207
619	20240703	101500	69132607	1919	1919	1919	1919	0
620	20240703	101400	69132607	1919	1911	1919	1911	44
621	20240703	101300	69048515	1910	1919	1919	1910	453
622	20240703	101200	68181884	1919	1922	1932	1919	641
623	20240703	101100	66951528	1930	1921	1930	1921	272
624	20240703	101000	66426882	1921	1918	1921	1918	66
625	20240703	100900	66300175	1918	1916	1918	1916	854
626	20240703	100800	64663909	1920	1925	1925	1920	1331
627	20240703	100700	62105078	1926	1925	1926	1925	52
628	20240703	100600	62004927	1923	1926	1926	1923	992
629	20240703	100500	60094517	1926	1933	1933	1926	2124
630	20240703	100400	55994271	1935	1931	1949	1931	10
631	20240703	100300	55974932	1933	1933	1933	1933	1
632	20240703	100200	55972999	1953	1953	1953	1953	0
633	20240703	100100	55972999	1953	1936	1953	1931	3004
634	20240703	100000	50167734	1953	1936	1953	1936	4
635	20240703	095900	50159973	1936	1936	1936	1936	1
636	20240703	095800	50158037	1953	1936	1953	1936	6
637	20240703	095700	50146353	1955	1936	1955	1936	11
638	20240703	095600	50124886	1936	1936	1936	1936	53
639	20240703	095500	50022278	1935	1935	1935	1933	101
640	20240703	095400	49827005	1935	1935	1935	1935	1
641	20240703	095300	49825070	1937	1937	1937	1937	0
642	20240703	095200	49825070	1937	1937	1937	1937	3
643	20240703	095100	49819259	1954	1935	1954	1935	1123
644	20240703	095000	47624936	1933	1933	1933	1933	0
645	20240703	094900	47624936	1933	1933	1933	1933	1232
646	20240703	094800	45243480	1950	1954	1954	1950	4410
647	20240703	094700	36635712	1955	1955	1955	1955	0
648	20240703	094600	36635712	1955	1955	1955	1955	0
649	20240703	094500	36635712	1955	1955	1955	1955	263
650	20240703	094400	36121547	1955	1955	1955	1955	5
651	20240703	094300	36111772	1955	1955	1955	1955	18
652	20240703	094200	36076582	1955	1973	1973	1955	20
653	20240703	094100	36037464	1956	1956	1956	1956	13
654	20240703	094000	36012036	1976	1976	1976	1976	0
655	20240703	093900	36012036	1976	1976	1976	1976	0
656	20240703	093800	36012036	1976	1976	1976	1976	1
657	20240703	093700	36010060	1979	1979	1979	1979	0
658	20240703	093600	36010060	1979	1979	1979	1979	0
659	20240703	093500	36010060	1979	1979	1979	1979	0
660	20240703	093400	36010060	1979	1979	1979	1979	0
661	20240703	093300	36010060	1979	1979	1979	1979	1
662	20240703	093200	36008081	1953	1953	1953	1953	0
663	20240703	093100	36008081	1953	1969	1969	1953	318
664	20240703	093000	35386642	1953	1953	1955	1953	41
665	20240703	092900	35306567	1953	1955	1955	1953	11
666	20240703	092800	35285078	1955	1955	1955	1955	2
667	20240703	092700	35281168	1966	1955	1966	1955	20
668	20240703	092600	35241859	1953	1955	1966	1953	772
669	20240703	092500	33724632	1954	1954	1954	1954	63
670	20240703	092400	33601530	1954	1954	1966	1954	51
671	20240703	092300	33501300	1954	1954	1954	1954	7
672	20240703	092200	33487622	1952	1966	1966	1951	3449
673	20240703	092100	26732004	1966	1966	1966	1966	200
674	20240703	092000	26338804	1966	1966	1966	1966	0
675	20240703	091900	26338804	1966	1966	1966	1966	50
676	20240703	091800	26240504	1966	1966	1966	1966	1
677	20240703	091700	26238538	1968	1968	1992	1968	204
678	20240703	091600	25832290	1966	1966	1966	1966	0
679	20240703	091500	25832290	1966	1967	1967	1966	4
680	20240703	091400	25824424	1992	1992	1992	1992	0
681	20240703	091300	25824424	1992	1992	1992	1992	0
682	20240703	091200	25824424	1992	1992	1992	1992	1
683	20240703	091100	25822432	1993	1989	1993	1989	250
684	20240703	091000	25324400	1989	1989	1989	1989	8
685	20240703	090900	25308488	1993	1972	1993	1950	104
686	20240703	090800	25104068	1999	1998	1999	1998	300
687	20240703	090700	24504468	1999	1990	1999	1990	3832
688	20240703	090600	16844700	1999	1999	1999	1999	3
689	20240703	090500	16838703	2000	2000	2000	2000	3500
690	20240703	090400	9838703	2000	1977	2000	1977	17
691	20240703	090300	9805013	1975	1974	1975	1974	514
692	20240703	090200	8789875	1970	1950	1971	1935	4149
693	20240703	090100	616746	1950	1950	1950	1950	0
694	20240703	090000	616746	1950	1933	1950	1933	319