KissMeData/114450/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	202100	50435257	1948	1948	1948	1948	1601
3	20240701	202000	50435257	1948	1948	1948	1948	0
4	20240701	201900	50435257	1948	1948	1948	1948	0
5	20240701	201800	50435257	1948	1948	1948	1948	0
6	20240701	201700	50435257	1948	1948	1948	1948	0
7	20240701	201600	50435257	1948	1948	1948	1948	0
8	20240701	201500	50435257	1948	1948	1948	1948	0
9	20240701	201400	50435257	1948	1948	1948	1948	0
10	20240701	201300	50435257	1948	1948	1948	1948	0
11	20240701	201200	50435257	1948	1948	1948	1948	0
12	20240701	201100	50435257	1948	1948	1948	1948	0
13	20240701	201000	50435257	1948	1948	1948	1948	0
14	20240701	200900	50435257	1948	1948	1948	1948	0
15	20240701	200800	50435257	1948	1948	1948	1948	0
16	20240701	200700	50435257	1948	1948	1948	1948	0
17	20240701	200600	50435257	1948	1948	1948	1948	0
18	20240701	200500	50435257	1948	1948	1948	1948	0
19	20240701	200400	50435257	1948	1948	1948	1948	0
20	20240701	200300	50435257	1948	1948	1948	1948	0
21	20240701	200200	50435257	1948	1948	1948	1948	0
22	20240701	200100	50435257	1948	1948	1948	1948	0
23	20240701	200000	50435257	1948	1948	1948	1948	0
24	20240701	195900	50435257	1948	1948	1948	1948	0
25	20240701	195800	50435257	1948	1948	1948	1948	0
26	20240701	195700	50435257	1948	1948	1948	1948	0
27	20240701	195600	50435257	1948	1948	1948	1948	0
28	20240701	195500	50435257	1948	1948	1948	1948	0
29	20240701	195400	50435257	1948	1948	1948	1948	0
30	20240701	195300	50435257	1948	1948	1948	1948	0
31	20240701	195200	50435257	1948	1948	1948	1948	0
32	20240701	195100	50435257	1948	1948	1948	1948	1601
33	20240701	195000	50435257	1948	1948	1948	1948	0
34	20240701	194900	50435257	1948	1948	1948	1948	0
35	20240701	194800	50435257	1948	1948	1948	1948	0
36	20240701	194700	50435257	1948	1948	1948	1948	0
37	20240701	194600	50435257	1948	1948	1948	1948	0
38	20240701	194500	50435257	1948	1948	1948	1948	0
39	20240701	194400	50435257	1948	1948	1948	1948	0
40	20240701	194300	50435257	1948	1948	1948	1948	0
41	20240701	194200	50435257	1948	1948	1948	1948	0
42	20240701	194100	50435257	1948	1948	1948	1948	0
43	20240701	194000	50435257	1948	1948	1948	1948	0
44	20240701	193900	50435257	1948	1948	1948	1948	0
45	20240701	193800	50435257	1948	1948	1948	1948	0
46	20240701	193700	50435257	1948	1948	1948	1948	0
47	20240701	193600	50435257	1948	1948	1948	1948	0
48	20240701	193500	50435257	1948	1948	1948	1948	0
49	20240701	193400	50435257	1948	1948	1948	1948	0
50	20240701	193300	50435257	1948	1948	1948	1948	0
51	20240701	193200	50435257	1948	1948	1948	1948	0
52	20240701	193100	50435257	1948	1948	1948	1948	0
53	20240701	193000	50435257	1948	1948	1948	1948	0
54	20240701	192900	50435257	1948	1948	1948	1948	0
55	20240701	192800	50435257	1948	1948	1948	1948	0
56	20240701	192700	50435257	1948	1948	1948	1948	0
57	20240701	192600	50435257	1948	1948	1948	1948	0
58	20240701	192500	50435257	1948	1948	1948	1948	0
59	20240701	192400	50435257	1948	1948	1948	1948	0
60	20240701	192300	50435257	1948	1948	1948	1948	0
61	20240701	192200	50435257	1948	1948	1948	1948	0
62	20240701	192100	50435257	1948	1948	1948	1948	1601
63	20240701	192000	50435257	1948	1948	1948	1948	0
64	20240701	191900	50435257	1948	1948	1948	1948	0
65	20240701	191800	50435257	1948	1948	1948	1948	0
66	20240701	191700	50435257	1948	1948	1948	1948	0
67	20240701	191600	50435257	1948	1948	1948	1948	0
68	20240701	191500	50435257	1948	1948	1948	1948	0
69	20240701	191400	50435257	1948	1948	1948	1948	0
70	20240701	191300	50435257	1948	1948	1948	1948	0
71	20240701	191200	50435257	1948	1948	1948	1948	0
72	20240701	191100	50435257	1948	1948	1948	1948	0
73	20240701	191000	50435257	1948	1948	1948	1948	0
74	20240701	190900	50435257	1948	1948	1948	1948	0
75	20240701	190800	50435257	1948	1948	1948	1948	0
76	20240701	190700	50435257	1948	1948	1948	1948	0
77	20240701	190600	50435257	1948	1948	1948	1948	0
78	20240701	190500	50435257	1948	1948	1948	1948	0
79	20240701	190400	50435257	1948	1948	1948	1948	0
80	20240701	190300	50435257	1948	1948	1948	1948	0
81	20240701	190200	50435257	1948	1948	1948	1948	0
82	20240701	190100	50435257	1948	1948	1948	1948	0
83	20240701	190000	50435257	1948	1948	1948	1948	0
84	20240701	185900	50435257	1948	1948	1948	1948	0
85	20240701	185800	50435257	1948	1948	1948	1948	0
86	20240701	185700	50435257	1948	1948	1948	1948	0
87	20240701	185600	50435257	1948	1948	1948	1948	0
88	20240701	185500	50435257	1948	1948	1948	1948	0
89	20240701	185400	50435257	1948	1948	1948	1948	0
90	20240701	185300	50435257	1948	1948	1948	1948	0
91	20240701	185200	50435257	1948	1948	1948	1948	0
92	20240701	185100	50435257	1948	1948	1948	1948	1601
93	20240701	185000	50435257	1948	1948	1948	1948	0
94	20240701	184900	50435257	1948	1948	1948	1948	0
95	20240701	184800	50435257	1948	1948	1948	1948	0
96	20240701	184700	50435257	1948	1948	1948	1948	0
97	20240701	184600	50435257	1948	1948	1948	1948	0
98	20240701	184500	50435257	1948	1948	1948	1948	0
99	20240701	184400	50435257	1948	1948	1948	1948	0
100	20240701	184300	50435257	1948	1948	1948	1948	0
101	20240701	184200	50435257	1948	1948	1948	1948	0
102	20240701	184100	50435257	1948	1948	1948	1948	0
103	20240701	184000	50435257	1948	1948	1948	1948	0
104	20240701	183900	50435257	1948	1948	1948	1948	0
105	20240701	183800	50435257	1948	1948	1948	1948	0
106	20240701	183700	50435257	1948	1948	1948	1948	0
107	20240701	183600	50435257	1948	1948	1948	1948	0
108	20240701	183500	50435257	1948	1948	1948	1948	0
109	20240701	183400	50435257	1948	1948	1948	1948	0
110	20240701	183300	50435257	1948	1948	1948	1948	0
111	20240701	183200	50435257	1948	1948	1948	1948	0
112	20240701	183100	50435257	1948	1948	1948	1948	0
113	20240701	183000	50435257	1948	1948	1948	1948	0
114	20240701	182900	50435257	1948	1948	1948	1948	0
115	20240701	182800	50435257	1948	1948	1948	1948	0
116	20240701	182700	50435257	1948	1948	1948	1948	0
117	20240701	182600	50435257	1948	1948	1948	1948	0
118	20240701	182500	50435257	1948	1948	1948	1948	0
119	20240701	182400	50435257	1948	1948	1948	1948	0
120	20240701	182300	50435257	1948	1948	1948	1948	0
121	20240701	182200	50435257	1948	1948	1948	1948	0
122	20240701	182100	50435257	1948	1948	1948	1948	1601
123	20240701	182000	50435257	1948	1948	1948	1948	0
124	20240701	181900	50435257	1948	1948	1948	1948	0
125	20240701	181800	50435257	1948	1948	1948	1948	0
126	20240701	181700	50435257	1948	1948	1948	1948	0
127	20240701	181600	50435257	1948	1948	1948	1948	0
128	20240701	181500	50435257	1948	1948	1948	1948	0
129	20240701	181400	50435257	1948	1948	1948	1948	0
130	20240701	181300	50435257	1948	1948	1948	1948	0
131	20240701	181200	50435257	1948	1948	1948	1948	0
132	20240701	181100	50435257	1948	1948	1948	1948	0
133	20240701	181000	50435257	1948	1948	1948	1948	0
134	20240701	180900	50435257	1948	1948	1948	1948	0
135	20240701	180800	50435257	1948	1948	1948	1948	0
136	20240701	180700	50435257	1948	1948	1948	1948	0
137	20240701	180600	50435257	1948	1948	1948	1948	0
138	20240701	180500	50435257	1948	1948	1948	1948	0
139	20240701	180400	50435257	1948	1948	1948	1948	0
140	20240701	180300	50435257	1948	1948	1948	1948	0
141	20240701	180200	50435257	1948	1948	1948	1948	0
142	20240701	180100	50435257	1948	1948	1948	1948	0
143	20240701	180000	50435257	1948	1948	1948	1948	0
144	20240701	175900	50435257	1948	1948	1948	1948	0
145	20240701	175800	50435257	1948	1948	1948	1948	0
146	20240701	175700	50435257	1948	1948	1948	1948	0
147	20240701	175600	50435257	1948	1948	1948	1948	0
148	20240701	175500	50435257	1948	1948	1948	1948	0
149	20240701	175400	50435257	1948	1948	1948	1948	0
150	20240701	175300	50435257	1948	1948	1948	1948	0
151	20240701	175200	50435257	1948	1948	1948	1948	0
152	20240701	175100	50435257	1948	1948	1948	1948	1601
153	20240701	175000	50435257	1948	1948	1948	1948	0
154	20240701	174900	50435257	1948	1948	1948	1948	0
155	20240701	174800	50435257	1948	1948	1948	1948	0
156	20240701	174700	50435257	1948	1948	1948	1948	0
157	20240701	174600	50435257	1948	1948	1948	1948	0
158	20240701	174500	50435257	1948	1948	1948	1948	0
159	20240701	174400	50435257	1948	1948	1948	1948	0
160	20240701	174300	50435257	1948	1948	1948	1948	0
161	20240701	174200	50435257	1948	1948	1948	1948	0
162	20240701	174100	50435257	1948	1948	1948	1948	0
163	20240701	174000	50435257	1948	1948	1948	1948	0
164	20240701	173900	50435257	1948	1948	1948	1948	0
165	20240701	173800	50435257	1948	1948	1948	1948	0
166	20240701	173700	50435257	1948	1948	1948	1948	0
167	20240701	173600	50435257	1948	1948	1948	1948	0
168	20240701	173500	50435257	1948	1948	1948	1948	0
169	20240701	173400	50435257	1948	1948	1948	1948	0
170	20240701	173300	50435257	1948	1948	1948	1948	0
171	20240701	173200	50435257	1948	1948	1948	1948	0
172	20240701	173100	50435257	1948	1948	1948	1948	0
173	20240701	173000	50435257	1948	1948	1948	1948	0
174	20240701	172900	50435257	1948	1948	1948	1948	0
175	20240701	172800	50435257	1948	1948	1948	1948	0
176	20240701	172700	50435257	1948	1948	1948	1948	0
177	20240701	172600	50435257	1948	1948	1948	1948	0
178	20240701	172500	50435257	1948	1948	1948	1948	0
179	20240701	172400	50435257	1948	1948	1948	1948	0
180	20240701	172300	50435257	1948	1948	1948	1948	0
181	20240701	172200	50435257	1948	1948	1948	1948	0
182	20240701	172100	50435257	1948	1948	1948	1948	1601
183	20240701	172000	50435257	1948	1948	1948	1948	0
184	20240701	171900	50435257	1948	1948	1948	1948	0
185	20240701	171800	50435257	1948	1948	1948	1948	0
186	20240701	171700	50435257	1948	1948	1948	1948	0
187	20240701	171600	50435257	1948	1948	1948	1948	0
188	20240701	171500	50435257	1948	1948	1948	1948	0
189	20240701	171400	50435257	1948	1948	1948	1948	0
190	20240701	171300	50435257	1948	1948	1948	1948	0
191	20240701	171200	50435257	1948	1948	1948	1948	0
192	20240701	171100	50435257	1948	1948	1948	1948	0
193	20240701	171000	50435257	1948	1948	1948	1948	0
194	20240701	170900	50435257	1948	1948	1948	1948	0
195	20240701	170800	50435257	1948	1948	1948	1948	0
196	20240701	170700	50435257	1948	1948	1948	1948	0
197	20240701	170600	50435257	1948	1948	1948	1948	0
198	20240701	170500	50435257	1948	1948	1948	1948	0
199	20240701	170400	50435257	1948	1948	1948	1948	0
200	20240701	170300	50435257	1948	1948	1948	1948	0
201	20240701	170200	50435257	1948	1948	1948	1948	0
202	20240701	170100	50435257	1948	1948	1948	1948	0
203	20240701	170000	50435257	1948	1948	1948	1948	0
204	20240701	165900	50435257	1948	1948	1948	1948	0
205	20240701	165800	50435257	1948	1948	1948	1948	0
206	20240701	165700	50435257	1948	1948	1948	1948	0
207	20240701	165600	50435257	1948	1948	1948	1948	0
208	20240701	165500	50435257	1948	1948	1948	1948	0
209	20240701	165400	50435257	1948	1948	1948	1948	0
210	20240701	165300	50435257	1948	1948	1948	1948	0
211	20240701	165200	50435257	1948	1948	1948	1948	0
212	20240701	165100	50435257	1948	1948	1948	1948	1601
213	20240701	165000	50435257	1948	1948	1948	1948	0
214	20240701	164900	50435257	1948	1948	1948	1948	0
215	20240701	164800	50435257	1948	1948	1948	1948	0
216	20240701	164700	50435257	1948	1948	1948	1948	0
217	20240701	164600	50435257	1948	1948	1948	1948	0
218	20240701	164500	50435257	1948	1948	1948	1948	0
219	20240701	164400	50435257	1948	1948	1948	1948	0
220	20240701	164300	50435257	1948	1948	1948	1948	0
221	20240701	164200	50435257	1948	1948	1948	1948	0
222	20240701	164100	50435257	1948	1948	1948	1948	0
223	20240701	164000	50435257	1948	1948	1948	1948	0
224	20240701	163900	50435257	1948	1948	1948	1948	0
225	20240701	163800	50435257	1948	1948	1948	1948	0
226	20240701	163700	50435257	1948	1948	1948	1948	0
227	20240701	163600	50435257	1948	1948	1948	1948	0
228	20240701	163500	50435257	1948	1948	1948	1948	0
229	20240701	163400	50435257	1948	1948	1948	1948	0
230	20240701	163300	50435257	1948	1948	1948	1948	0
231	20240701	163200	50435257	1948	1948	1948	1948	0
232	20240701	163100	50435257	1948	1948	1948	1948	0
233	20240701	163000	50435257	1948	1948	1948	1948	0
234	20240701	162900	50435257	1948	1948	1948	1948	0
235	20240701	162800	50435257	1948	1948	1948	1948	0
236	20240701	162700	50435257	1948	1948	1948	1948	0
237	20240701	162600	50435257	1948	1948	1948	1948	0
238	20240701	162500	50435257	1948	1948	1948	1948	0
239	20240701	162400	50435257	1948	1948	1948	1948	0
240	20240701	162300	50435257	1948	1948	1948	1948	0
241	20240701	162200	50435257	1948	1948	1948	1948	0
242	20240701	162100	50435257	1948	1948	1948	1948	1601
243	20240701	162000	50435257	1948	1948	1948	1948	0
244	20240701	161900	50435257	1948	1948	1948	1948	0
245	20240701	161800	50435257	1948	1948	1948	1948	0
246	20240701	161700	50435257	1948	1948	1948	1948	0
247	20240701	161600	50435257	1948	1948	1948	1948	0
248	20240701	161500	50435257	1948	1948	1948	1948	0
249	20240701	161400	50435257	1948	1948	1948	1948	0
250	20240701	161300	50435257	1948	1948	1948	1948	0
251	20240701	161200	50435257	1948	1948	1948	1948	0
252	20240701	161100	50435257	1948	1948	1948	1948	0
253	20240701	161000	50435257	1948	1948	1948	1948	0
254	20240701	160900	50435257	1948	1948	1948	1948	0
255	20240701	160800	50435257	1948	1948	1948	1948	0
256	20240701	160700	50435257	1948	1948	1948	1948	0
257	20240701	160600	50435257	1948	1948	1948	1948	0
258	20240701	160500	50435257	1948	1948	1948	1948	0
259	20240701	160400	50435257	1948	1948	1948	1948	0
260	20240701	160300	50435257	1948	1948	1948	1948	0
261	20240701	160200	50435257	1948	1948	1948	1948	0
262	20240701	160100	50435257	1948	1948	1948	1948	0
263	20240701	160000	50435257	1948	1948	1948	1948	0
264	20240701	155900	50435257	1948	1948	1948	1948	0
265	20240701	155800	50435257	1948	1948	1948	1948	0
266	20240701	155700	50435257	1948	1948	1948	1948	0
267	20240701	155600	50435257	1948	1948	1948	1948	0
268	20240701	155500	50435257	1948	1948	1948	1948	0
269	20240701	155400	50435257	1948	1948	1948	1948	0
270	20240701	155300	50435257	1948	1948	1948	1948	0
271	20240701	155200	50435257	1948	1948	1948	1948	0
272	20240701	155100	50435257	1948	1948	1948	1948	1601
273	20240701	155000	50435257	1948	1948	1948	1948	0
274	20240701	154900	50435257	1948	1948	1948	1948	0
275	20240701	154800	50435257	1948	1948	1948	1948	0
276	20240701	154700	50435257	1948	1948	1948	1948	0
277	20240701	154600	50435257	1948	1948	1948	1948	0
278	20240701	154500	50435257	1948	1948	1948	1948	0
279	20240701	154400	50435257	1948	1948	1948	1948	0
280	20240701	154300	50435257	1948	1948	1948	1948	0
281	20240701	154200	50435257	1948	1948	1948	1948	0
282	20240701	154100	50435257	1948	1948	1948	1948	0
283	20240701	154000	50435257	1948	1948	1948	1948	0
284	20240701	153900	50435257	1948	1948	1948	1948	0
285	20240701	153800	50435257	1948	1948	1948	1948	0
286	20240701	153700	50435257	1948	1948	1948	1948	0
287	20240701	153600	50435257	1948	1948	1948	1948	0
288	20240701	153500	50435257	1948	1948	1948	1948	0
289	20240701	153400	50435257	1948	1948	1948	1948	0
290	20240701	153300	50435257	1948	1948	1948	1948	0
291	20240701	153200	50435257	1948	1948	1948	1948	0
292	20240701	153100	50435257	1948	1948	1948	1948	0
293	20240701	153000	50435257	1948	1948	1948	1948	1601
294	20240701	152900	47316509	1959	1959	1959	1959	0
295	20240701	152800	47316509	1959	1959	1959	1959	0
296	20240701	152700	47316509	1959	1959	1959	1959	0
297	20240701	152600	47316509	1959	1959	1959	1959	0
298	20240701	152500	47316509	1959	1959	1959	1959	0
299	20240701	152400	47316509	1959	1959	1959	1959	0
300	20240701	152300	47316509	1959	1959	1959	1959	0
301	20240701	152200	47316509	1959	1959	1959	1959	0
302	20240701	152100	47316509	1959	1959	1959	1959	0
303	20240701	152000	47316509	1959	1959	1959	1959	0
304	20240701	151900	47316509	1959	1959	1959	1959	0
305	20240701	151800	47316509	1959	1959	1959	1959	0
306	20240701	151700	47316509	1959	1959	1959	1959	0
307	20240701	151600	47316509	1959	1959	1959	1959	0
308	20240701	151500	47316509	1959	1959	1959	1959	0
309	20240701	151400	47316509	1959	1959	1959	1959	0
310	20240701	151300	47316509	1959	1959	1959	1959	10
311	20240701	151200	47296919	1960	1960	1960	1960	0
312	20240701	151100	47296919	1960	1960	1960	1960	0
313	20240701	151000	47296919	1960	1960	1960	1960	0
314	20240701	150900	47296919	1960	1960	1960	1960	0
315	20240701	150800	47296919	1960	1960	1960	1960	0
316	20240701	150700	47296919	1960	1960	1960	1960	0
317	20240701	150600	47296919	1960	1960	1960	1960	0
318	20240701	150500	47296919	1960	1960	1960	1960	100
319	20240701	150400	47100919	1960	1960	1960	1960	0
320	20240701	150300	47100919	1960	1960	1960	1960	0
321	20240701	150200	47100919	1960	1960	1960	1960	0
322	20240701	150100	47100919	1960	1960	1960	1960	0
323	20240701	150000	47100919	1960	1960	1960	1960	0
324	20240701	145900	47100919	1960	1960	1960	1960	2
325	20240701	145800	47096999	1952	1952	1952	1952	0
326	20240701	145700	47096999	1952	1952	1952	1952	0
327	20240701	145600	47096999	1952	1952	1952	1952	0
328	20240701	145500	47096999	1952	1952	1952	1952	0
329	20240701	145400	47096999	1952	1952	1952	1952	3
330	20240701	145300	47091143	1951	1951	1951	1951	0
331	20240701	145200	47091143	1951	1951	1951	1951	0
332	20240701	145100	47091143	1951	1951	1951	1951	0
333	20240701	145000	47091143	1951	1951	1951	1951	0
334	20240701	144900	47091143	1951	1951	1951	1951	0
335	20240701	144800	47091143	1951	1951	1951	1951	0
336	20240701	144700	47091143	1951	1951	1951	1951	0
337	20240701	144600	47091143	1951	1951	1951	1951	0
338	20240701	144500	47091143	1951	1951	1951	1951	0
339	20240701	144400	47091143	1951	1951	1951	1951	0
340	20240701	144300	47091143	1951	1953	1953	1951	500
341	20240701	144200	46115259	1961	1961	1961	1961	0
342	20240701	144100	46115259	1961	1961	1961	1961	10
343	20240701	144000	46095649	1960	1960	1960	1960	0
344	20240701	143900	46095649	1960	1960	1960	1960	0
345	20240701	143800	46095649	1960	1960	1960	1960	0
346	20240701	143700	46095649	1960	1960	1960	1960	0
347	20240701	143600	46095649	1960	1960	1960	1960	0
348	20240701	143500	46095649	1960	1960	1960	1960	0
349	20240701	143400	46095649	1960	1960	1960	1960	0
350	20240701	143300	46095649	1960	1960	1960	1960	0
351	20240701	143200	46095649	1960	1960	1960	1960	0
352	20240701	143100	46095649	1960	1960	1960	1960	0
353	20240701	143000	46095649	1960	1960	1960	1960	0
354	20240701	142900	46095649	1960	1960	1960	1960	0
355	20240701	142800	46095649	1960	1960	1960	1960	0
356	20240701	142700	46095649	1960	1960	1960	1960	0
357	20240701	142600	46095649	1960	1960	1960	1960	0
358	20240701	142500	46095649	1960	1960	1960	1960	31
359	20240701	142400	46034889	1960	1960	1960	1960	0
360	20240701	142300	46034889	1960	1961	1961	1960	21
361	20240701	142200	45993728	1961	1961	1961	1961	0
362	20240701	142100	45993728	1961	1961	1961	1961	0
363	20240701	142000	45993728	1961	1961	1961	1961	0
364	20240701	141900	45993728	1961	1961	1961	1961	0
365	20240701	141800	45993728	1961	1961	1961	1961	0
366	20240701	141700	45993728	1961	1962	1962	1961	153
367	20240701	141600	45693609	1962	1962	1962	1962	0
368	20240701	141500	45693609	1962	1962	1962	1962	0
369	20240701	141400	45693609	1962	1962	1962	1962	0
370	20240701	141300	45693609	1962	1962	1962	1962	0
371	20240701	141200	45693609	1962	1962	1962	1962	0
372	20240701	141100	45693609	1962	1962	1962	1962	0
373	20240701	141000	45693609	1962	1962	1962	1962	0
374	20240701	140900	45693609	1962	1962	1962	1962	0
375	20240701	140800	45693609	1962	1962	1962	1962	0
376	20240701	140700	45693609	1962	1962	1962	1962	0
377	20240701	140600	45693609	1962	1962	1962	1962	0
378	20240701	140500	45693609	1962	1962	1962	1962	0
379	20240701	140400	45693609	1962	1962	1962	1962	0
380	20240701	140300	45693609	1962	1962	1962	1962	0
381	20240701	140200	45693609	1962	1962	1962	1962	0
382	20240701	140100	45693609	1962	1962	1962	1962	0
383	20240701	140000	45693609	1962	1962	1962	1962	0
384	20240701	135900	45693609	1962	1962	1962	1962	0
385	20240701	135800	45693609	1962	1962	1962	1962	15
386	20240701	135700	45664179	1964	1964	1964	1964	0
387	20240701	135600	45664179	1964	1964	1964	1964	0
388	20240701	135500	45664179	1964	1964	1964	1964	0
389	20240701	135400	45664179	1964	1964	1964	1964	0
390	20240701	135300	45664179	1964	1964	1964	1964	0
391	20240701	135200	45664179	1964	1964	1964	1964	0
392	20240701	135100	45664179	1964	1964	1964	1964	0
393	20240701	135000	45664179	1964	1964	1964	1964	0
394	20240701	134900	45664179	1964	1964	1964	1964	0
395	20240701	134800	45664179	1964	1964	1964	1964	0
396	20240701	134700	45664179	1964	1964	1964	1964	0
397	20240701	134600	45664179	1964	1964	1964	1964	0
398	20240701	134500	45664179	1964	1964	1964	1964	0
399	20240701	134400	45664179	1964	1964	1964	1964	0
400	20240701	134300	45664179	1964	1964	1964	1964	0
401	20240701	134200	45664179	1964	1964	1964	1964	0
402	20240701	134100	45664179	1964	1964	1964	1964	0
403	20240701	134000	45664179	1964	1964	1964	1964	1
404	20240701	133900	45662215	1952	1952	1952	1952	0
405	20240701	133800	45662215	1952	1954	1954	1952	215
406	20240701	133700	45242211	1966	1966	1966	1966	0
407	20240701	133600	45242211	1966	1966	1966	1966	0
408	20240701	133500	45242211	1966	1966	1966	1966	0
409	20240701	133400	45242211	1966	1966	1966	1966	0
410	20240701	133300	45242211	1966	1966	1966	1966	0
411	20240701	133200	45242211	1966	1966	1966	1966	0
412	20240701	133100	45242211	1966	1966	1966	1966	1
413	20240701	133000	45240245	1968	1968	1968	1968	0
414	20240701	132900	45240245	1968	1968	1968	1968	0
415	20240701	132800	45240245	1968	1968	1968	1968	0
416	20240701	132700	45240245	1968	1968	1968	1968	0
417	20240701	132600	45240245	1968	1968	1968	1968	0
418	20240701	132500	45240245	1968	1968	1968	1968	0
419	20240701	132400	45240245	1968	1968	1968	1968	0
420	20240701	132300	45240245	1968	1968	1968	1968	1
421	20240701	132200	45238277	1968	1968	1968	1968	0
422	20240701	132100	45238277	1968	1968	1968	1968	0
423	20240701	132000	45238277	1968	1968	1968	1968	0
424	20240701	131900	45238277	1968	1968	1968	1968	1
425	20240701	131800	45236309	1969	1969	1969	1969	0
426	20240701	131700	45236309	1969	1969	1969	1969	0
427	20240701	131600	45236309	1969	1969	1969	1969	0
428	20240701	131500	45236309	1969	1969	1969	1969	0
429	20240701	131400	45236309	1969	1969	1969	1969	1
430	20240701	131300	45234340	1953	1953	1953	1953	0
431	20240701	131200	45234340	1953	1953	1953	1953	0
432	20240701	131100	45234340	1953	1953	1953	1953	0
433	20240701	131000	45234340	1953	1953	1953	1953	0
434	20240701	130900	45234340	1953	1953	1953	1953	0
435	20240701	130800	45234340	1953	1953	1953	1953	0
436	20240701	130700	45234340	1953	1953	1953	1953	0
437	20240701	130600	45234340	1953	1953	1953	1953	1
438	20240701	130500	45232387	1968	1968	1968	1968	0
439	20240701	130400	45232387	1968	1968	1968	1968	0
440	20240701	130300	45232387	1968	1968	1968	1968	0
441	20240701	130200	45232387	1968	1968	1968	1968	0
442	20240701	130100	45232387	1968	1968	1968	1968	5069
443	20240701	130000	35256595	1968	1968	1968	1968	0
444	20240701	125900	35256595	1968	1968	1968	1968	0
445	20240701	125800	35256595	1968	1968	1968	1968	0
446	20240701	125700	35256595	1968	1968	1968	1968	0
447	20240701	125600	35256595	1968	1968	1968	1968	1
448	20240701	125500	35254627	1968	1968	1968	1968	0
449	20240701	125400	35254627	1968	1968	1968	1968	0
450	20240701	125300	35254627	1968	1968	1968	1968	0
451	20240701	125200	35254627	1968	1968	1968	1968	0
452	20240701	125100	35254627	1968	1968	1968	1968	48
453	20240701	125000	35160163	1970	1970	1970	1970	0
454	20240701	124900	35160163	1970	1970	1970	1970	0
455	20240701	124800	35160163	1970	1970	1970	1970	0
456	20240701	124700	35160163	1970	1970	1970	1970	0
457	20240701	124600	35160163	1970	1970	1970	1970	0
458	20240701	124500	35160163	1970	1970	1970	1970	0
459	20240701	124400	35160163	1970	1970	1970	1970	0
460	20240701	124300	35160163	1970	1970	1970	1970	0
461	20240701	124200	35160163	1970	1970	1970	1970	17
462	20240701	124100	35126673	1971	1971	1971	1971	0
463	20240701	124000	35126673	1971	1970	1971	1970	10
464	20240701	123900	35106969	1971	1971	1971	1971	0
465	20240701	123800	35106969	1971	1971	1971	1971	0
466	20240701	123700	35106969	1971	1971	1971	1971	3
467	20240701	123600	35101056	1971	1972	1972	1971	3
468	20240701	123500	35095142	1970	1970	1970	1970	0
469	20240701	123400	35095142	1970	1971	1973	1970	102
470	20240701	123300	34894198	1968	1965	1968	1949	404
471	20240701	123200	34103383	1948	1971	1971	1948	2000
472	20240701	123100	30203337	1973	1973	1973	1973	0
473	20240701	123000	30203337	1973	1973	1973	1973	1
474	20240701	122900	30201364	1974	1974	1974	1974	0
475	20240701	122800	30201364	1974	1974	1974	1974	0
476	20240701	122700	30201364	1974	1974	1974	1974	0
477	20240701	122600	30201364	1974	1974	1974	1974	0
478	20240701	122500	30201364	1974	1974	1974	1974	0
479	20240701	122400	30201364	1974	1974	1974	1974	0
480	20240701	122300	30201364	1974	1974	1974	1974	0
481	20240701	122200	30201364	1974	1974	1974	1974	0
482	20240701	122100	30201364	1974	1957	1974	1950	2002
483	20240701	122000	26292803	1956	1958	1958	1956	1500
484	20240701	121900	23357558	1964	1974	1974	1956	2041
485	20240701	121800	19356909	1986	1986	1986	1986	17
486	20240701	121700	19323147	1987	1987	1987	1987	0
487	20240701	121600	19323147	1987	1987	1987	1987	0
488	20240701	121500	19323147	1987	1987	1987	1987	0
489	20240701	121400	19323147	1987	1988	1988	1987	199
490	20240701	121300	18927553	1993	1993	1993	1993	0
491	20240701	121200	18927553	1993	1993	1993	1993	0
492	20240701	121100	18927553	1993	1993	1993	1993	0
493	20240701	121000	18927553	1993	1993	1993	1993	0
494	20240701	120900	18927553	1993	1993	1993	1993	0
495	20240701	120800	18927553	1993	1993	1993	1993	0
496	20240701	120700	18927553	1993	1993	1993	1993	0
497	20240701	120600	18927553	1993	1993	1993	1993	0
498	20240701	120500	18927553	1993	1993	1993	1993	0
499	20240701	120400	18927553	1993	1993	1993	1993	0
500	20240701	120300	18927553	1993	1993	1993	1993	0
501	20240701	120200	18927553	1993	1993	1993	1993	0
502	20240701	120100	18927553	1993	1993	1993	1993	0
503	20240701	120000	18927553	1993	1993	1993	1993	0
504	20240701	115900	18927553	1993	1993	1993	1993	0
505	20240701	115800	18927553	1993	1993	1993	1993	0
506	20240701	115700	18927553	1993	1993	1993	1993	0
507	20240701	115600	18927553	1993	1993	1993	1993	0
508	20240701	115500	18927553	1993	1993	1993	1993	0
509	20240701	115400	18927553	1993	1993	1993	1993	0
510	20240701	115300	18927553	1993	1993	1993	1993	0
511	20240701	115200	18927553	1993	1993	1993	1993	0
512	20240701	115100	18927553	1993	1993	1993	1993	10
513	20240701	115000	18907623	1994	1994	1994	1994	0
514	20240701	114900	18907623	1994	1994	1994	1994	0
515	20240701	114800	18907623	1994	1994	1994	1994	0
516	20240701	114700	18907623	1994	1994	1994	1994	0
517	20240701	114600	18907623	1994	1994	1994	1994	0
518	20240701	114500	18907623	1994	1994	1994	1994	0
519	20240701	114400	18907623	1994	1994	1994	1994	0
520	20240701	114300	18907623	1994	1994	1994	1994	0
521	20240701	114200	18907623	1994	1994	1994	1994	0
522	20240701	114100	18907623	1994	1994	1994	1994	0
523	20240701	114000	18907623	1994	1994	1994	1994	0
524	20240701	113900	18907623	1994	1992	1994	1992	8
525	20240701	113800	18891685	1992	1992	1992	1992	0
526	20240701	113700	18891685	1992	1991	1992	1991	10
527	20240701	113600	18871772	1992	1978	1992	1978	13
528	20240701	113500	18846030	1974	1974	1974	1974	0
529	20240701	113400	18846030	1974	1974	1974	1974	0
530	20240701	113300	18846030	1974	1974	1974	1974	0
531	20240701	113200	18846030	1974	1974	1974	1974	0
532	20240701	113100	18846030	1974	1974	1974	1974	0
533	20240701	113000	18846030	1974	1974	1974	1974	0
534	20240701	112900	18846030	1974	1974	1974	1974	0
535	20240701	112800	18846030	1974	1974	1974	1974	0
536	20240701	112700	18846030	1974	1974	1974	1974	0
537	20240701	112600	18846030	1974	1977	1977	1974	2
538	20240701	112500	18842079	1978	1978	1978	1978	0
539	20240701	112400	18842079	1978	1978	1978	1978	0
540	20240701	112300	18842079	1978	1978	1978	1978	0
541	20240701	112200	18842079	1978	1978	1978	1978	0
542	20240701	112100	18842079	1978	1989	1989	1978	625
543	20240701	112000	17603258	1990	1990	1990	1990	69
544	20240701	111900	17465948	1990	1990	1990	1990	0
545	20240701	111800	17465948	1990	1990	1990	1990	0
546	20240701	111700	17465948	1990	1990	1990	1990	0
547	20240701	111600	17465948	1990	1990	1990	1990	0
548	20240701	111500	17465948	1990	1990	1990	1990	0
549	20240701	111400	17465948	1990	1990	1990	1990	0
550	20240701	111300	17465948	1990	1990	1990	1990	171
551	20240701	111200	17125658	1990	1990	1990	1990	0
552	20240701	111100	17125658	1990	1990	1990	1990	0
553	20240701	111000	17125658	1990	1991	1991	1990	64
554	20240701	110900	16998296	1992	1995	1995	1992	8
555	20240701	110800	16982348	1996	1996	1996	1996	2
556	20240701	110700	16978356	1997	1998	1998	1997	309
557	20240701	110600	16361276	2020	2020	2020	2020	0
558	20240701	110500	16361276	2020	2015	2020	2015	200
559	20240701	110400	15957426	2020	2020	2020	2020	0
560	20240701	110300	15957426	2020	2015	2020	1998	100
561	20240701	110200	15756037	2010	2010	2010	2010	1
562	20240701	110100	15754027	2015	2015	2015	2015	0
563	20240701	110000	15754027	2015	2015	2015	2015	2
564	20240701	105900	15749997	2030	2030	2030	2030	0
565	20240701	105800	15749997	2030	2030	2030	2030	1
566	20240701	105700	15747967	2040	1980	2040	1980	641
567	20240701	105600	14467237	1980	1961	1980	1961	2145
568	20240701	105500	10260650	1956	1956	1956	1956	1
569	20240701	105400	10258694	1961	1961	1961	1961	0
570	20240701	105300	10258694	1961	1961	1961	1961	0
571	20240701	105200	10258694	1961	1961	1961	1961	0
572	20240701	105100	10258694	1961	1961	1961	1961	0
573	20240701	105000	10258694	1961	1961	1961	1961	51
574	20240701	104900	10158683	1953	1953	1953	1953	1
575	20240701	104800	10156730	1953	1954	1954	1953	145
576	20240701	104700	9873466	1961	1961	1961	1961	0
577	20240701	104600	9873466	1961	1961	1961	1961	0
578	20240701	104500	9873466	1961	1961	1961	1961	0
579	20240701	104400	9873466	1961	1961	1961	1961	30
580	20240701	104300	9814636	1961	1961	1961	1961	0
581	20240701	104200	9814636	1961	1961	1961	1953	500
582	20240701	104100	8835736	1961	1953	1961	1953	801
583	20240701	104000	7269076	1960	1960	1960	1960	0
584	20240701	103900	7269076	1960	1960	1960	1960	1
585	20240701	103800	7267116	1960	1960	1960	1960	0
586	20240701	103700	7267116	1960	1960	1960	1960	0
587	20240701	103600	7267116	1960	1960	1960	1960	0
588	20240701	103500	7267116	1960	1960	1960	1960	0
589	20240701	103400	7267116	1960	1960	1960	1960	0
590	20240701	103300	7267116	1960	1960	1960	1960	0
591	20240701	103200	7267116	1960	1960	1960	1960	0
592	20240701	103100	7267116	1960	1960	1960	1960	0
593	20240701	103000	7267116	1960	1960	1960	1960	0
594	20240701	102900	7267116	1960	1960	1960	1960	0
595	20240701	102800	7267116	1960	1960	1960	1960	0
596	20240701	102700	7267116	1960	1960	1960	1960	0
597	20240701	102600	7267116	1960	1960	1960	1960	0
598	20240701	102500	7267116	1960	1960	1960	1960	0
599	20240701	102400	7267116	1960	1960	1960	1960	0
600	20240701	102300	7267116	1960	1960	1960	1960	0
601	20240701	102200	7267116	1960	1960	1960	1960	0
602	20240701	102100	7267116	1960	1960	1960	1960	0
603	20240701	102000	7267116	1960	1960	1960	1960	0
604	20240701	101900	7267116	1960	1960	1960	1960	0
605	20240701	101800	7267116	1960	1960	1960	1960	1
606	20240701	101700	7265156	1960	1960	1960	1960	2
607	20240701	101600	7261236	1960	1960	1960	1960	1
608	20240701	101500	7259276	1960	1960	1960	1960	1
609	20240701	101400	7257316	1951	1951	1951	1951	0
610	20240701	101300	7257316	1951	1951	1951	1951	0
611	20240701	101200	7257316	1951	1951	1951	1951	3
612	20240701	101100	7251463	1950	1950	1950	1950	0
613	20240701	101000	7251463	1950	1950	1950	1950	0
614	20240701	100900	7251463	1950	1950	1950	1950	133
615	20240701	100800	6992113	1950	1950	1950	1950	0
616	20240701	100700	6992113	1950	1950	1950	1950	0
617	20240701	100600	6992113	1950	1950	1950	1950	0
618	20240701	100500	6992113	1950	1950	1950	1950	0
619	20240701	100400	6992113	1950	1950	1950	1950	264
620	20240701	100300	6477313	1950	1950	1950	1950	10
621	20240701	100200	6457813	1950	1951	1951	1950	518
622	20240701	100100	5447704	1950	1950	1950	1950	0
623	20240701	100000	5447704	1950	1950	1950	1950	0
624	20240701	095900	5447704	1950	1950	1950	1950	0
625	20240701	095800	5447704	1950	1950	1950	1950	0
626	20240701	095700	5447704	1950	1956	1956	1950	1167
627	20240701	095600	3169729	1955	1955	1955	1955	0
628	20240701	095500	3169729	1955	1955	1955	1955	0
629	20240701	095400	3169729	1955	1955	1955	1955	0
630	20240701	095300	3169729	1955	1955	1955	1955	0
631	20240701	095200	3169729	1955	1955	1955	1955	0
632	20240701	095100	3169729	1955	1955	1955	1955	0
633	20240701	095000	3169729	1955	1955	1955	1955	0
634	20240701	094900	3169729	1955	1955	1955	1955	0
635	20240701	094800	3169729	1955	1955	1955	1955	0
636	20240701	094700	3169729	1955	1955	1955	1955	0
637	20240701	094600	3169729	1955	1955	1955	1955	0
638	20240701	094500	3169729	1955	1955	1955	1955	0
639	20240701	094400	3169729	1955	1955	1955	1955	0
640	20240701	094300	3169729	1955	1955	1955	1955	0
641	20240701	094200	3169729	1955	1955	1955	1955	0
642	20240701	094100	3169729	1955	1955	1955	1955	0
643	20240701	094000	3169729	1955	1955	1955	1955	0
644	20240701	093900	3169729	1955	1955	1955	1955	0
645	20240701	093800	3169729	1955	1955	1955	1955	0
646	20240701	093700	3169729	1955	1958	1958	1955	306
647	20240701	093600	2571314	1960	1960	1960	1960	0
648	20240701	093500	2571314	1960	1960	1960	1960	0
649	20240701	093400	2571314	1960	1960	1960	1960	0
650	20240701	093300	2571314	1960	1960	1960	1960	0
651	20240701	093200	2571314	1960	1960	1960	1960	0
652	20240701	093100	2571314	1960	1960	1960	1960	0
653	20240701	093000	2571314	1960	1960	1960	1960	0
654	20240701	092900	2571314	1960	1960	1960	1960	0
655	20240701	092800	2571314	1960	1960	1960	1960	0
656	20240701	092700	2571314	1960	1960	1960	1960	0
657	20240701	092600	2571314	1960	1960	1960	1960	40
658	20240701	092500	2492914	1960	1960	1960	1960	0
659	20240701	092400	2492914	1960	1960	1960	1960	8
660	20240701	092300	2477234	1957	1957	1957	1957	0
661	20240701	092200	2477234	1957	1957	1957	1957	2
662	20240701	092100	2473320	1960	1960	1960	1960	0
663	20240701	092000	2473320	1960	1960	1960	1960	0
664	20240701	091900	2473320	1960	1960	1960	1960	0
665	20240701	091800	2473320	1960	1960	1960	1960	19
666	20240701	091700	2436080	1960	1960	1960	1960	3
667	20240701	091600	2430200	1961	1961	1961	1961	1
668	20240701	091500	2428239	1960	1960	1960	1960	228
669	20240701	091400	1981359	1957	1957	1957	1957	0
670	20240701	091300	1981359	1957	1957	1957	1957	0
671	20240701	091200	1981359	1957	1957	1957	1957	13
672	20240701	091100	1955918	1955	1955	1955	1955	0
673	20240701	091000	1955918	1955	1955	1955	1955	0
674	20240701	090900	1955918	1955	1955	1955	1955	3
675	20240701	090800	1950053	1955	1955	1955	1955	0
676	20240701	090700	1950053	1955	1959	1961	1955	951
677	20240701	090600	90248	1960	1960	1960	1960	0
678	20240701	090500	90248	1960	1960	1960	1960	2
679	20240701	090400	86328	1962	1962	1962	1962	0
680	20240701	090300	86328	1962	1962	1962	1962	0
681	20240701	090200	86328	1962	1962	1962	1962	0
682	20240701	090100	86328	1962	1962	1962	1962	0
683	20240701	090000	86328	1962	1962	1962	1962	44