KissMeData/066910/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	194100	687024494	1937	1937	1937	1937	1875
3	20240719	194000	687024494	1937	1937	1937	1937	0
4	20240719	193900	687024494	1937	1937	1937	1937	0
5	20240719	193800	687024494	1937	1937	1937	1937	0
6	20240719	193700	687024494	1937	1937	1937	1937	0
7	20240719	193600	687024494	1937	1937	1937	1937	0
8	20240719	193500	687024494	1937	1937	1937	1937	0
9	20240719	193400	687024494	1937	1937	1937	1937	0
10	20240719	193300	687024494	1937	1937	1937	1937	0
11	20240719	193200	687024494	1937	1937	1937	1937	0
12	20240719	193100	687024494	1937	1937	1937	1937	0
13	20240719	193000	687024494	1937	1937	1937	1937	0
14	20240719	192900	687024494	1937	1937	1937	1937	0
15	20240719	192800	687024494	1937	1937	1937	1937	0
16	20240719	192700	687024494	1937	1937	1937	1937	0
17	20240719	192600	687024494	1937	1937	1937	1937	0
18	20240719	192500	687024494	1937	1937	1937	1937	0
19	20240719	192400	687024494	1937	1937	1937	1937	0
20	20240719	192300	687024494	1937	1937	1937	1937	0
21	20240719	192200	687024494	1937	1937	1937	1937	0
22	20240719	192100	687024494	1937	1937	1937	1937	0
23	20240719	192000	687024494	1937	1937	1937	1937	0
24	20240719	191900	687024494	1937	1937	1937	1937	0
25	20240719	191800	687024494	1937	1937	1937	1937	0
26	20240719	191700	687024494	1937	1937	1937	1937	0
27	20240719	191600	687024494	1937	1937	1937	1937	0
28	20240719	191500	687024494	1937	1937	1937	1937	0
29	20240719	191400	687024494	1937	1937	1937	1937	0
30	20240719	191300	687024494	1937	1937	1937	1937	0
31	20240719	191200	687024494	1937	1937	1937	1937	0
32	20240719	191100	687024494	1937	1937	1937	1937	1875
33	20240719	191000	687024494	1937	1937	1937	1937	0
34	20240719	190900	687024494	1937	1937	1937	1937	0
35	20240719	190800	687024494	1937	1937	1937	1937	0
36	20240719	190700	687024494	1937	1937	1937	1937	0
37	20240719	190600	687024494	1937	1937	1937	1937	0
38	20240719	190500	687024494	1937	1937	1937	1937	0
39	20240719	190400	687024494	1937	1937	1937	1937	0
40	20240719	190300	687024494	1937	1937	1937	1937	0
41	20240719	190200	687024494	1937	1937	1937	1937	0
42	20240719	190100	687024494	1937	1937	1937	1937	0
43	20240719	190000	687024494	1937	1937	1937	1937	0
44	20240719	185900	687024494	1937	1937	1937	1937	0
45	20240719	185800	687024494	1937	1937	1937	1937	0
46	20240719	185700	687024494	1937	1937	1937	1937	0
47	20240719	185600	687024494	1937	1937	1937	1937	0
48	20240719	185500	687024494	1937	1937	1937	1937	0
49	20240719	185400	687024494	1937	1937	1937	1937	0
50	20240719	185300	687024494	1937	1937	1937	1937	0
51	20240719	185200	687024494	1937	1937	1937	1937	0
52	20240719	185100	687024494	1937	1937	1937	1937	0
53	20240719	185000	687024494	1937	1937	1937	1937	0
54	20240719	184900	687024494	1937	1937	1937	1937	0
55	20240719	184800	687024494	1937	1937	1937	1937	0
56	20240719	184700	687024494	1937	1937	1937	1937	0
57	20240719	184600	687024494	1937	1937	1937	1937	0
58	20240719	184500	687024494	1937	1937	1937	1937	0
59	20240719	184400	687024494	1937	1937	1937	1937	0
60	20240719	184300	687024494	1937	1937	1937	1937	0
61	20240719	184200	687024494	1937	1937	1937	1937	0
62	20240719	184100	687024494	1937	1937	1937	1937	1875
63	20240719	184000	687024494	1937	1937	1937	1937	0
64	20240719	183900	687024494	1937	1937	1937	1937	0
65	20240719	183800	687024494	1937	1937	1937	1937	0
66	20240719	183700	687024494	1937	1937	1937	1937	0
67	20240719	183600	687024494	1937	1937	1937	1937	0
68	20240719	183500	687024494	1937	1937	1937	1937	0
69	20240719	183400	687024494	1937	1937	1937	1937	0
70	20240719	183300	687024494	1937	1937	1937	1937	0
71	20240719	183200	687024494	1937	1937	1937	1937	0
72	20240719	183100	687024494	1937	1937	1937	1937	0
73	20240719	183000	687024494	1937	1937	1937	1937	0
74	20240719	182900	687024494	1937	1937	1937	1937	0
75	20240719	182800	687024494	1937	1937	1937	1937	0
76	20240719	182700	687024494	1937	1937	1937	1937	0
77	20240719	182600	687024494	1937	1937	1937	1937	0
78	20240719	182500	687024494	1937	1937	1937	1937	0
79	20240719	182400	687024494	1937	1937	1937	1937	0
80	20240719	182300	687024494	1937	1937	1937	1937	0
81	20240719	182200	687024494	1937	1937	1937	1937	0
82	20240719	182100	687024494	1937	1937	1937	1937	0
83	20240719	182000	687024494	1937	1937	1937	1937	0
84	20240719	181900	687024494	1937	1937	1937	1937	0
85	20240719	181800	687024494	1937	1937	1937	1937	0
86	20240719	181700	687024494	1937	1937	1937	1937	0
87	20240719	181600	687024494	1937	1937	1937	1937	0
88	20240719	181500	687024494	1937	1937	1937	1937	0
89	20240719	181400	687024494	1937	1937	1937	1937	0
90	20240719	181300	687024494	1937	1937	1937	1937	0
91	20240719	181200	687024494	1937	1937	1937	1937	0
92	20240719	181100	687024494	1937	1937	1937	1937	1875
93	20240719	181000	687024494	1937	1937	1937	1937	0
94	20240719	180900	687024494	1937	1937	1937	1937	0
95	20240719	180800	687024494	1937	1937	1937	1937	0
96	20240719	180700	687024494	1937	1937	1937	1937	0
97	20240719	180600	687024494	1937	1937	1937	1937	0
98	20240719	180500	687024494	1937	1937	1937	1937	0
99	20240719	180400	687024494	1937	1937	1937	1937	0
100	20240719	180300	687024494	1937	1937	1937	1937	0
101	20240719	180200	687024494	1937	1937	1937	1937	0
102	20240719	180100	687024494	1937	1937	1937	1937	0
103	20240719	180000	687024494	1937	1937	1937	1937	0
104	20240719	175900	687024494	1937	1937	1937	1937	0
105	20240719	175800	687024494	1937	1937	1937	1937	0
106	20240719	175700	687024494	1937	1937	1937	1937	0
107	20240719	175600	687024494	1937	1937	1937	1937	0
108	20240719	175500	687024494	1937	1937	1937	1937	0
109	20240719	175400	687024494	1937	1937	1937	1937	0
110	20240719	175300	687024494	1937	1937	1937	1937	0
111	20240719	175200	687024494	1937	1937	1937	1937	0
112	20240719	175100	687024494	1937	1937	1937	1937	0
113	20240719	175000	687024494	1937	1937	1937	1937	0
114	20240719	174900	687024494	1937	1937	1937	1937	0
115	20240719	174800	687024494	1937	1937	1937	1937	0
116	20240719	174700	687024494	1937	1937	1937	1937	0
117	20240719	174600	687024494	1937	1937	1937	1937	0
118	20240719	174500	687024494	1937	1937	1937	1937	0
119	20240719	174400	687024494	1937	1937	1937	1937	0
120	20240719	174300	687024494	1937	1937	1937	1937	0
121	20240719	174200	687024494	1937	1937	1937	1937	0
122	20240719	174100	687024494	1937	1937	1937	1937	1875
123	20240719	174000	687024494	1937	1937	1937	1937	0
124	20240719	173900	687024494	1937	1937	1937	1937	0
125	20240719	173800	687024494	1937	1937	1937	1937	0
126	20240719	173700	687024494	1937	1937	1937	1937	0
127	20240719	173600	687024494	1937	1937	1937	1937	0
128	20240719	173500	687024494	1937	1937	1937	1937	0
129	20240719	173400	687024494	1937	1937	1937	1937	0
130	20240719	173300	687024494	1937	1937	1937	1937	0
131	20240719	173200	687024494	1937	1937	1937	1937	0
132	20240719	173100	687024494	1937	1937	1937	1937	0
133	20240719	173000	687024494	1937	1937	1937	1937	0
134	20240719	172900	687024494	1937	1937	1937	1937	0
135	20240719	172800	687024494	1937	1937	1937	1937	0
136	20240719	172700	687024494	1937	1937	1937	1937	0
137	20240719	172600	687024494	1937	1937	1937	1937	0
138	20240719	172500	687024494	1937	1937	1937	1937	0
139	20240719	172400	687024494	1937	1937	1937	1937	0
140	20240719	172300	687024494	1937	1937	1937	1937	0
141	20240719	172200	687024494	1937	1937	1937	1937	0
142	20240719	172100	687024494	1937	1937	1937	1937	0
143	20240719	172000	687024494	1937	1937	1937	1937	0
144	20240719	171900	687024494	1937	1937	1937	1937	0
145	20240719	171800	687024494	1937	1937	1937	1937	0
146	20240719	171700	687024494	1937	1937	1937	1937	0
147	20240719	171600	687024494	1937	1937	1937	1937	0
148	20240719	171500	687024494	1937	1937	1937	1937	0
149	20240719	171400	687024494	1937	1937	1937	1937	0
150	20240719	171300	687024494	1937	1937	1937	1937	0
151	20240719	171200	687024494	1937	1937	1937	1937	0
152	20240719	171100	687024494	1937	1937	1937	1937	1875
153	20240719	171000	687024494	1937	1937	1937	1937	0
154	20240719	170900	687024494	1937	1937	1937	1937	0
155	20240719	170800	687024494	1937	1937	1937	1937	0
156	20240719	170700	687024494	1937	1937	1937	1937	0
157	20240719	170600	687024494	1937	1937	1937	1937	0
158	20240719	170500	687024494	1937	1937	1937	1937	0
159	20240719	170400	687024494	1937	1937	1937	1937	0
160	20240719	170300	687024494	1937	1937	1937	1937	0
161	20240719	170200	687024494	1937	1937	1937	1937	0
162	20240719	170100	687024494	1937	1937	1937	1937	0
163	20240719	170000	687024494	1937	1937	1937	1937	0
164	20240719	165900	687024494	1937	1937	1937	1937	0
165	20240719	165800	687024494	1937	1937	1937	1937	0
166	20240719	165700	687024494	1937	1937	1937	1937	0
167	20240719	165600	687024494	1937	1937	1937	1937	0
168	20240719	165500	687024494	1937	1937	1937	1937	0
169	20240719	165400	687024494	1937	1937	1937	1937	0
170	20240719	165300	687024494	1937	1937	1937	1937	0
171	20240719	165200	687024494	1937	1937	1937	1937	0
172	20240719	165100	687024494	1937	1937	1937	1937	0
173	20240719	165000	687024494	1937	1937	1937	1937	0
174	20240719	164900	687024494	1937	1937	1937	1937	0
175	20240719	164800	687024494	1937	1937	1937	1937	0
176	20240719	164700	687024494	1937	1937	1937	1937	0
177	20240719	164600	687024494	1937	1937	1937	1937	0
178	20240719	164500	687024494	1937	1937	1937	1937	0
179	20240719	164400	687024494	1937	1937	1937	1937	0
180	20240719	164300	687024494	1937	1937	1937	1937	0
181	20240719	164200	687024494	1937	1937	1937	1937	0
182	20240719	164100	687024494	1937	1937	1937	1937	1875
183	20240719	164000	687024494	1937	1937	1937	1937	0
184	20240719	163900	687024494	1937	1937	1937	1937	0
185	20240719	163800	687024494	1937	1937	1937	1937	0
186	20240719	163700	687024494	1937	1937	1937	1937	0
187	20240719	163600	687024494	1937	1937	1937	1937	0
188	20240719	163500	687024494	1937	1937	1937	1937	0
189	20240719	163400	687024494	1937	1937	1937	1937	0
190	20240719	163300	687024494	1937	1937	1937	1937	0
191	20240719	163200	687024494	1937	1937	1937	1937	0
192	20240719	163100	687024494	1937	1937	1937	1937	0
193	20240719	163000	687024494	1937	1937	1937	1937	0
194	20240719	162900	687024494	1937	1937	1937	1937	0
195	20240719	162800	687024494	1937	1937	1937	1937	0
196	20240719	162700	687024494	1937	1937	1937	1937	0
197	20240719	162600	687024494	1937	1937	1937	1937	0
198	20240719	162500	687024494	1937	1937	1937	1937	0
199	20240719	162400	687024494	1937	1937	1937	1937	0
200	20240719	162300	687024494	1937	1937	1937	1937	0
201	20240719	162200	687024494	1937	1937	1937	1937	0
202	20240719	162100	687024494	1937	1937	1937	1937	0
203	20240719	162000	687024494	1937	1937	1937	1937	0
204	20240719	161900	687024494	1937	1937	1937	1937	0
205	20240719	161800	687024494	1937	1937	1937	1937	0
206	20240719	161700	687024494	1937	1937	1937	1937	0
207	20240719	161600	687024494	1937	1937	1937	1937	0
208	20240719	161500	687024494	1937	1937	1937	1937	0
209	20240719	161400	687024494	1937	1937	1937	1937	0
210	20240719	161300	687024494	1937	1937	1937	1937	0
211	20240719	161200	687024494	1937	1937	1937	1937	0
212	20240719	161100	687024494	1937	1937	1937	1937	1875
213	20240719	161000	687024494	1937	1937	1937	1937	0
214	20240719	160900	687024494	1937	1937	1937	1937	0
215	20240719	160800	687024494	1937	1937	1937	1937	0
216	20240719	160700	687024494	1937	1937	1937	1937	0
217	20240719	160600	687024494	1937	1937	1937	1937	0
218	20240719	160500	687024494	1937	1937	1937	1937	0
219	20240719	160400	687024494	1937	1937	1937	1937	0
220	20240719	160300	687024494	1937	1937	1937	1937	0
221	20240719	160200	687024494	1937	1937	1937	1937	0
222	20240719	160100	687024494	1937	1937	1937	1937	0
223	20240719	160000	687024494	1937	1937	1937	1937	0
224	20240719	155900	687024494	1937	1937	1937	1937	0
225	20240719	155800	687024494	1937	1937	1937	1937	0
226	20240719	155700	687024494	1937	1937	1937	1937	0
227	20240719	155600	687024494	1937	1937	1937	1937	0
228	20240719	155500	687024494	1937	1937	1937	1937	0
229	20240719	155400	687024494	1937	1937	1937	1937	0
230	20240719	155300	687024494	1937	1937	1937	1937	0
231	20240719	155200	687024494	1937	1937	1937	1937	0
232	20240719	155100	687024494	1937	1937	1937	1937	0
233	20240719	155000	687024494	1937	1937	1937	1937	0
234	20240719	154900	687024494	1937	1937	1937	1937	0
235	20240719	154800	687024494	1937	1937	1937	1937	0
236	20240719	154700	687024494	1937	1937	1937	1937	0
237	20240719	154600	687024494	1937	1937	1937	1937	0
238	20240719	154500	687024494	1937	1937	1937	1937	0
239	20240719	154400	687024494	1937	1937	1937	1937	0
240	20240719	154300	687024494	1937	1937	1937	1937	0
241	20240719	154200	687024494	1937	1937	1937	1937	0
242	20240719	154100	687024494	1937	1937	1937	1937	1875
243	20240719	154000	687024494	1937	1937	1937	1937	0
244	20240719	153900	687024494	1937	1937	1937	1937	0
245	20240719	153800	687024494	1937	1937	1937	1937	0
246	20240719	153700	687024494	1937	1937	1937	1937	0
247	20240719	153600	687024494	1937	1937	1937	1937	0
248	20240719	153500	687024494	1937	1937	1937	1937	0
249	20240719	153400	687024494	1937	1937	1937	1937	0
250	20240719	153300	687024494	1937	1937	1937	1937	0
251	20240719	153200	687024494	1937	1937	1937	1937	0
252	20240719	153100	687024494	1937	1937	1937	1937	0
253	20240719	153000	687024494	1937	1937	1937	1937	1875
254	20240719	152900	683392619	1954	1954	1954	1954	0
255	20240719	152800	683392619	1954	1954	1954	1954	0
256	20240719	152700	683392619	1954	1954	1954	1954	0
257	20240719	152600	683392619	1954	1954	1954	1954	0
258	20240719	152500	683392619	1954	1954	1954	1954	0
259	20240719	152400	683392619	1954	1954	1954	1954	0
260	20240719	152300	683392619	1954	1954	1954	1954	0
261	20240719	152200	683392619	1954	1954	1954	1954	0
262	20240719	152100	683392619	1954	1954	1954	1954	0
263	20240719	152000	683392619	1954	1954	1954	1954	0
264	20240719	151900	683392619	1954	1954	1954	1954	0
265	20240719	151800	683392619	1954	1955	1955	1954	9
266	20240719	151700	683375027	1959	1959	1959	1959	0
267	20240719	151600	683375027	1959	1959	1959	1959	0
268	20240719	151500	683375027	1959	1959	1959	1959	1
269	20240719	151400	683373068	1937	1948	1962	1937	1541
270	20240719	151300	680366819	1948	1947	1948	1947	500
271	20240719	151200	679392858	1935	1947	1947	1935	562
272	20240719	151100	678305366	1942	1942	1942	1942	0
273	20240719	151000	678305366	1942	1938	1942	1938	1009
274	20240719	150900	676347696	1942	1926	1942	1926	428
275	20240719	150800	675523352	1939	1927	1939	1927	11
276	20240719	150700	675502035	1926	1928	1928	1926	1062
277	20240719	150600	673455912	1927	1936	1936	1927	423
278	20240719	150500	672639225	1926	1933	1933	1926	500
279	20240719	150400	671673643	1934	1936	1936	1934	115
280	20240719	150300	671451125	1936	1936	1936	1936	150
281	20240719	150200	671160725	1936	1949	1949	1936	5047
282	20240719	150100	661389490	1937	1945	1945	1937	4980
283	20240719	150000	651729480	1945	1946	1946	1945	4602
284	20240719	145900	642777952	1946	1946	1946	1946	0
285	20240719	145800	642777952	1946	1946	1946	1946	1
286	20240719	145700	642776006	1946	1946	1946	1946	0
287	20240719	145600	642776006	1946	1947	1947	1946	28
288	20240719	145500	642721502	1948	1950	1950	1948	172
289	20240719	145400	642386226	1950	1950	1950	1950	0
290	20240719	145300	642386226	1950	1950	1950	1950	100
291	20240719	145200	642191226	1950	1954	1954	1950	436
292	20240719	145100	641340671	1955	1955	1955	1955	0
293	20240719	145000	641340671	1955	1955	1955	1955	0
294	20240719	144900	641340671	1955	1955	1955	1955	0
295	20240719	144800	641340671	1955	1955	1955	1955	0
296	20240719	144700	641340671	1955	1955	1955	1955	512
297	20240719	144600	640339711	1955	1955	1955	1955	0
298	20240719	144500	640339711	1955	1955	1955	1955	5
299	20240719	144400	640329936	1955	1955	1955	1955	55
300	20240719	144300	640222411	1955	1955	1955	1955	150
301	20240719	144200	639929161	1955	1955	1955	1955	0
302	20240719	144100	639929161	1955	1955	1955	1955	0
303	20240719	144000	639929161	1955	1955	1955	1955	0
304	20240719	143900	639929161	1955	1955	1955	1955	0
305	20240719	143800	639929161	1955	1955	1955	1955	0
306	20240719	143700	639929161	1955	1960	1960	1954	509
307	20240719	143600	638931999	1960	1960	1960	1960	0
308	20240719	143500	638931999	1960	1960	1960	1960	154
309	20240719	143400	638630159	1963	1963	1963	1963	0
310	20240719	143300	638630159	1963	1963	1963	1963	3
311	20240719	143200	638624270	1962	1962	1962	1962	0
312	20240719	143100	638624270	1962	1962	1962	1962	0
313	20240719	143000	638624270	1962	1962	1962	1962	2
314	20240719	142900	638620346	1962	1962	1962	1962	3
315	20240719	142800	638614460	1962	1962	1962	1962	200
316	20240719	142700	638222060	1962	1954	1962	1954	242
317	20240719	142600	637749176	1964	1964	1964	1964	0
318	20240719	142500	637749176	1964	1964	1964	1964	0
319	20240719	142400	637749176	1964	1964	1964	1964	0
320	20240719	142300	637749176	1964	1964	1964	1964	0
321	20240719	142200	637749176	1964	1964	1964	1964	0
322	20240719	142100	637749176	1964	1964	1964	1964	0
323	20240719	142000	637749176	1964	1964	1964	1964	0
324	20240719	141900	637749176	1964	1964	1964	1964	10
325	20240719	141800	637729536	1965	1965	1965	1965	0
326	20240719	141700	637729536	1965	1965	1965	1965	14
327	20240719	141600	637702026	1966	1966	1966	1966	0
328	20240719	141500	637702026	1966	1955	1966	1955	55
329	20240719	141400	637594446	1955	1949	1955	1949	2668
330	20240719	141300	632380164	1953	1953	1953	1953	0
331	20240719	141200	632380164	1953	1953	1953	1953	448
332	20240719	141100	631505220	1953	1953	1953	1953	72
333	20240719	141000	631364604	1953	1953	1953	1953	330
334	20240719	140900	630720114	1953	1953	1953	1953	0
335	20240719	140800	630720114	1953	1953	1953	1953	10
336	20240719	140700	630700584	1955	1955	1955	1955	0
337	20240719	140600	630700584	1955	1955	1955	1955	0
338	20240719	140500	630700584	1955	1955	1955	1955	0
339	20240719	140400	630700584	1955	1955	1955	1955	0
340	20240719	140300	630700584	1955	1955	1955	1955	0
341	20240719	140200	630700584	1955	1955	1955	1955	0
342	20240719	140100	630700584	1955	1950	1955	1950	117
343	20240719	140000	630471974	1946	1946	1946	1946	0
344	20240719	135900	630471974	1946	1946	1946	1946	1500
345	20240719	135800	627552974	1946	1940	1946	1940	3391
346	20240719	135700	620969508	1939	1940	1940	1939	612
347	20240719	135600	619782528	1940	1940	1940	1940	0
348	20240719	135500	619782528	1940	1946	1946	1940	236
349	20240719	135400	619323677	1946	1946	1946	1946	6
350	20240719	135300	619312001	1946	1945	1946	1945	1386
351	20240719	135200	616615939	1945	1936	1945	1936	5000
352	20240719	135100	606915939	1935	1930	1935	1930	5826
353	20240719	135000	595645454	1930	1930	1930	1930	0
354	20240719	134900	595645454	1930	1930	1930	1930	0
355	20240719	134800	595645454	1930	1930	1930	1930	31
356	20240719	134700	595585624	1925	1925	1925	1925	0
357	20240719	134600	595585624	1925	1925	1925	1925	0
358	20240719	134500	595585624	1925	1925	1925	1925	4820
359	20240719	134400	586307124	1925	1925	1925	1925	0
360	20240719	134300	586307124	1925	1930	1930	1925	198
361	20240719	134200	585925884	1930	1930	1930	1930	3
362	20240719	134100	585920094	1930	1930	1930	1930	41
363	20240719	134000	585840964	1930	1925	1930	1925	1508
364	20240719	133900	582931764	1925	1925	1925	1925	144
365	20240719	133800	582654564	1925	1925	1925	1925	30
366	20240719	133700	582596814	1919	1919	1919	1919	100
367	20240719	133600	582404914	1919	1920	1920	1919	150
368	20240719	133500	582117060	1919	1919	1919	1919	0
369	20240719	133400	582117060	1919	1919	1919	1919	0
370	20240719	133300	582117060	1919	1919	1919	1919	0
371	20240719	133200	582117060	1919	1919	1919	1919	0
372	20240719	133100	582117060	1919	1919	1919	1919	0
373	20240719	133000	582117060	1919	1919	1919	1919	50
374	20240719	132900	582021110	1919	1919	1919	1919	262
375	20240719	132800	581518332	1919	1919	1919	1919	50
376	20240719	132700	581422382	1918	1918	1918	1918	2
377	20240719	132600	581418546	1919	1918	1919	1918	285
378	20240719	132500	580871915	1919	1919	1919	1919	1
379	20240719	132400	580869996	1912	1912	1912	1912	282
380	20240719	132300	580330812	1919	1919	1919	1919	0
381	20240719	132200	580330812	1919	1919	1919	1919	783
382	20240719	132100	578828235	1920	1920	1920	1920	1
383	20240719	132000	578826315	1919	1919	1920	1919	1550
384	20240719	131900	575850462	1919	1919	1919	1919	7
385	20240719	131800	575837029	1920	1920	1920	1920	0
386	20240719	131700	575837029	1920	1920	1920	1920	0
387	20240719	131600	575837029	1920	1920	1920	1920	100
388	20240719	131500	575645029	1920	1919	1920	1919	185
389	20240719	131400	575289973	1919	1919	1919	1919	257
390	20240719	131300	574796790	1920	1920	1920	1920	0
391	20240719	131200	574796790	1920	1920	1920	1920	0
392	20240719	131100	574796790	1920	1917	1920	1917	231
393	20240719	131000	574353799	1918	1918	1918	1918	0
394	20240719	130900	574353799	1918	1918	1918	1918	3
395	20240719	130800	574348045	1918	1918	1918	1918	4
396	20240719	130700	574340373	1918	1918	1918	1918	0
397	20240719	130600	574340373	1918	1918	1918	1918	1
398	20240719	130500	574338455	1918	1918	1918	1918	100
399	20240719	130400	574146655	1918	1918	1918	1918	0
400	20240719	130300	574146655	1918	1918	1918	1918	0
401	20240719	130200	574146655	1918	1918	1918	1911	25
402	20240719	130100	574098845	1918	1918	1918	1918	1
403	20240719	130000	574096927	1919	1919	1919	1919	50
404	20240719	125900	574000977	1919	1911	1919	1911	147
405	20240719	125800	573719396	1912	1912	1912	1912	0
406	20240719	125700	573719396	1912	1912	1912	1912	0
407	20240719	125600	573719396	1912	1913	1913	1912	1000
408	20240719	125500	571807197	1912	1912	1912	1912	0
409	20240719	125400	571807197	1912	1912	1912	1912	0
410	20240719	125300	571807197	1912	1912	1912	1912	1
411	20240719	125200	571805285	1922	1922	1922	1922	0
412	20240719	125100	571805285	1922	1922	1922	1922	288
413	20240719	125000	571251749	1922	1921	1922	1921	132
414	20240719	124900	570998145	1924	1924	1924	1924	10
415	20240719	124800	570978905	1925	1906	1926	1899	1401
416	20240719	124700	568291339	1906	1906	1906	1906	4
417	20240719	124600	568283715	1900	1900	1900	1899	1267
418	20240719	124500	565876547	1899	1899	1899	1899	2
419	20240719	124400	565872749	1900	1902	1902	1900	19144
420	20240719	124300	529498576	1900	1900	1900	1900	0
421	20240719	124200	529498576	1900	1908	1908	1900	7466
422	20240719	124100	515285521	1915	1915	1915	1915	11
423	20240719	124000	515264456	1915	1915	1915	1915	1
424	20240719	123900	515262541	1915	1915	1915	1915	11
425	20240719	123800	515241476	1905	1915	1915	1905	501
426	20240719	123700	514286149	1915	1910	1915	1910	1500
427	20240719	123600	511418649	1915	1915	1915	1915	0
428	20240719	123500	511418649	1915	1915	1915	1915	100
429	20240719	123400	511227149	1915	1915	1915	1915	0
430	20240719	123300	511227149	1915	1915	1915	1915	1530
431	20240719	123200	508297199	1905	1905	1905	1905	483
432	20240719	123100	507377084	1904	1905	1905	1904	378
433	20240719	123000	506657058	1906	1908	1909	1906	552
434	20240719	122900	505604256	1909	1914	1914	1909	3161
435	20240719	122800	499565015	1913	1915	1915	1913	1414
436	20240719	122700	496858577	1915	1916	1916	1915	500
437	20240719	122600	495900943	1915	1916	1916	1915	202
438	20240719	122500	495514008	1917	1917	1917	1917	3
439	20240719	122400	495508257	1916	1916	1916	1916	39
440	20240719	122300	495433533	1916	1916	1916	1916	1
441	20240719	122200	495431617	1917	1918	1918	1917	243
442	20240719	122100	494965748	1920	1920	1920	1920	535
443	20240719	122000	493938548	1920	1920	1920	1920	0
444	20240719	121900	493938548	1920	1920	1920	1920	0
445	20240719	121800	493938548	1920	1920	1920	1920	75
446	20240719	121700	493794548	1926	1926	1926	1926	50
447	20240719	121600	493698248	1927	1927	1927	1927	0
448	20240719	121500	493698248	1927	1927	1927	1927	105
449	20240719	121400	493495913	1927	1927	1927	1927	0
450	20240719	121300	493495913	1927	1927	1927	1927	956
451	20240719	121200	491653701	1927	1927	1927	1927	0
452	20240719	121100	491653701	1927	1927	1927	1927	0
453	20240719	121000	491653701	1927	1927	1927	1927	28
454	20240719	120900	491599745	1928	1928	1928	1928	0
455	20240719	120800	491599745	1928	1927	1928	1927	500
456	20240719	120700	490635785	1925	1925	1925	1925	501
457	20240719	120600	489671360	1915	1925	1925	1915	16580
458	20240719	120500	457883749	1928	1928	1928	1928	30
459	20240719	120400	457825909	1920	1920	1920	1920	0
460	20240719	120300	457825909	1920	1925	1925	1920	323
461	20240719	120200	457204280	1925	1925	1925	1925	644
462	20240719	120100	455964580	1928	1928	1928	1928	2
463	20240719	120000	455960724	1928	1928	1928	1928	0
464	20240719	115900	455960724	1928	1928	1928	1928	1
465	20240719	115800	455958796	1920	1920	1920	1920	0
466	20240719	115700	455958796	1920	1920	1920	1920	0
467	20240719	115600	455958796	1920	1920	1920	1920	0
468	20240719	115500	455958796	1920	1920	1920	1920	0
469	20240719	115400	455958796	1920	1920	1920	1920	6
470	20240719	115300	455947276	1928	1920	1928	1920	25
471	20240719	115200	455899116	1928	1928	1928	1928	0
472	20240719	115100	455899116	1928	1928	1928	1928	0
473	20240719	115000	455899116	1928	1928	1928	1928	0
474	20240719	114900	455899116	1928	1928	1928	1928	20
475	20240719	114800	455860556	1928	1928	1928	1928	41
476	20240719	114700	455781508	1928	1920	1928	1920	57
477	20240719	114600	455671692	1920	1920	1920	1920	0
478	20240719	114500	455671692	1920	1920	1920	1920	0
479	20240719	114400	455671692	1920	1920	1920	1920	0
480	20240719	114300	455671692	1920	1920	1920	1920	0
481	20240719	114200	455671692	1920	1924	1924	1920	521
482	20240719	114100	454670557	1928	1930	1930	1928	40
483	20240719	114000	454593397	1930	1930	1930	1930	10
484	20240719	113900	454574097	1930	1930	1930	1930	20
485	20240719	113800	454535497	1933	1933	1933	1933	0
486	20240719	113700	454535497	1933	1933	1933	1933	52
487	20240719	113600	454434981	1933	1933	1933	1933	776
488	20240719	113500	452934973	1923	1923	1923	1923	0
489	20240719	113400	452934973	1923	1923	1923	1923	0
490	20240719	113300	452934973	1923	1930	1930	1923	5251
491	20240719	113200	442826710	1935	1935	1935	1935	120
492	20240719	113100	442594510	1931	1935	1935	1931	167
493	20240719	113000	442271697	1932	1932	1932	1932	8
494	20240719	112900	442256241	1936	1928	1936	1928	259
495	20240719	112800	441754921	1928	1928	1928	1928	20
496	20240719	112700	441716361	1920	1920	1920	1920	0
497	20240719	112600	441716361	1920	1920	1920	1920	0
498	20240719	112500	441716361	1920	1920	1920	1920	1652
499	20240719	112400	438544521	1920	1920	1920	1920	54
500	20240719	112300	438440841	1920	1920	1920	1920	360
501	20240719	112200	437749641	1920	1921	1921	1920	709
502	20240719	112100	436388239	1921	1923	1923	1921	560
503	20240719	112000	435311479	1923	1923	1923	1923	509
504	20240719	111900	434332672	1923	1921	1923	1921	203
505	20240719	111800	433942609	1923	1925	1925	1923	2152
506	20240719	111700	429801414	1926	1927	1927	1926	1979
507	20240719	111600	425989330	1927	1938	1938	1927	1094
508	20240719	111500	423870181	1938	1938	1938	1938	30
509	20240719	111400	423812041	1934	1934	1934	1934	511
510	20240719	111300	422823767	1934	1933	1934	1933	400
511	20240719	111200	422050214	1934	1934	1934	1934	100
512	20240719	111100	421856814	1934	1934	1934	1934	0
513	20240719	111000	421856814	1934	1934	1934	1934	0
514	20240719	110900	421856814	1934	1934	1934	1934	10
515	20240719	110800	421837474	1935	1935	1935	1935	2
516	20240719	110700	421833604	1935	1935	1935	1935	0
517	20240719	110600	421833604	1935	1935	1935	1935	0
518	20240719	110500	421833604	1935	1932	1935	1932	30
519	20240719	110400	421775569	1932	1932	1932	1932	300
520	20240719	110300	421195969	1932	1932	1932	1932	2
521	20240719	110200	421192105	1925	1925	1925	1925	20
522	20240719	110100	421153605	1925	1925	1925	1925	0
523	20240719	110000	421153605	1925	1925	1925	1925	1000
524	20240719	105900	419228605	1925	1925	1925	1925	1179
525	20240719	105800	416959030	1925	1925	1925	1925	0
526	20240719	105700	416959030	1925	1925	1925	1925	0
527	20240719	105600	416959030	1925	1925	1925	1925	24
528	20240719	105500	416912830	1925	1925	1925	1925	55
529	20240719	105400	416806955	1925	1925	1925	1925	7
530	20240719	105300	416793480	1925	1925	1925	1925	49
531	20240719	105200	416699155	1925	1925	1925	1925	0
532	20240719	105100	416699155	1925	1925	1925	1925	1000
533	20240719	105000	414774155	1925	1925	1925	1925	0
534	20240719	104900	414774155	1925	1925	1925	1925	0
535	20240719	104800	414774155	1925	1925	1925	1925	0
536	20240719	104700	414774155	1925	1925	1925	1925	0
537	20240719	104600	414774155	1925	1925	1925	1925	0
538	20240719	104500	414774155	1925	1925	1925	1925	491
539	20240719	104400	413828980	1925	1929	1929	1925	2509
540	20240719	104300	408998070	1929	1929	1929	1929	0
541	20240719	104200	408998070	1929	1929	1929	1929	7
542	20240719	104100	408984567	1929	1929	1929	1929	100
543	20240719	104000	408791667	1929	1929	1929	1929	0
544	20240719	103900	408791667	1929	1929	1929	1929	0
545	20240719	103800	408791667	1929	1929	1929	1929	393
546	20240719	103700	408033570	1927	1929	1929	1927	1968
547	20240719	103600	404240336	1929	1932	1932	1929	6906
548	20240719	103500	390904955	1932	1932	1932	1932	130
549	20240719	103400	390653795	1932	1932	1932	1931	1838
550	20240719	103300	387103376	1942	1942	1942	1942	0
551	20240719	103200	387103376	1942	1942	1942	1942	0
552	20240719	103100	387103376	1942	1942	1942	1942	0
553	20240719	103000	387103376	1942	1942	1942	1942	0
554	20240719	102900	387103376	1942	1942	1942	1942	0
555	20240719	102800	387103376	1942	1942	1942	1942	1
556	20240719	102700	387101434	1942	1940	1942	1940	451
557	20240719	102600	386225806	1940	1940	1940	1940	0
558	20240719	102500	386225806	1940	1940	1940	1940	0
559	20240719	102400	386225806	1940	1940	1940	1940	2
560	20240719	102300	386221926	1940	1940	1940	1931	3054
561	20240719	102200	380324166	1940	1940	1940	1940	66
562	20240719	102100	380196126	1931	1945	1945	1931	1790
563	20240719	102000	376735874	1945	1939	1945	1937	57
564	20240719	101900	376625339	1936	1936	1936	1936	0
565	20240719	101800	376625339	1936	1936	1936	1936	0
566	20240719	101700	376625339	1936	1941	1946	1936	6152
567	20240719	101600	364688416	1942	1942	1942	1942	0
568	20240719	101500	364688416	1942	1942	1942	1942	49
569	20240719	101400	364593258	1942	1942	1942	1942	65
570	20240719	101300	364467028	1945	1935	1945	1934	2104
571	20240719	101200	360394038	1946	1946	1946	1946	1
572	20240719	101100	360392092	1942	1933	1942	1929	607
573	20240719	101000	359217454	1928	1938	1938	1928	500
574	20240719	100900	358252876	1938	1942	1942	1938	1069
575	20240719	100800	356180870	1942	1943	1943	1941	666
576	20240719	100700	354887218	1943	1946	1946	1943	146
577	20240719	100600	354603330	1946	1952	1952	1946	556
578	20240719	100500	353518255	1947	1962	1962	1947	847
579	20240719	100400	351866211	1965	1965	1965	1964	1157
580	20240719	100300	349592780	1967	1953	1967	1953	2705
581	20240719	100200	344296052	1953	1953	1955	1950	2831
582	20240719	100100	338769196	1953	1942	1955	1942	2501
583	20240719	100000	333900898	1938	1938	1938	1938	110
584	20240719	095900	333687718	1938	1930	1938	1930	2484
585	20240719	095800	328892462	1930	1924	1930	1924	2896
586	20240719	095700	323308418	1924	1927	1927	1915	5233
587	20240719	095600	313277381	1927	1920	1928	1920	1344
588	20240719	095500	310690931	1920	1920	1920	1920	1
589	20240719	095400	310689011	1917	1921	1921	1917	143
590	20240719	095300	310414839	1921	1924	1928	1916	6680
591	20240719	095200	297572446	1924	1916	1924	1916	7430
592	20240719	095100	283318720	1916	1919	1927	1916	8654
593	20240719	095000	266706857	1913	1921	1936	1912	65041
594	20240719	094900	141772233	1846	1846	1846	1846	0
595	20240719	094800	141772233	1846	1846	1846	1846	0
596	20240719	094700	141772233	1846	1958	1958	1846	15332
597	20240719	094600	111958626	1960	1959	1960	1959	121
598	20240719	094500	111721467	1958	1960	1960	1958	485
599	20240719	094400	110771686	1960	1960	1960	1960	952
600	20240719	094300	108905766	1962	1963	1963	1962	572
601	20240719	094200	107783491	1964	1970	1970	1964	2889
602	20240719	094100	102103619	1970	1972	1972	1967	2101
603	20240719	094000	97963918	1972	1972	1972	1972	620
604	20240719	093900	96741278	1972	1972	1972	1971	581
605	20240719	093800	95595647	1972	1973	1973	1970	4854
606	20240719	093700	86030206	1973	1983	1983	1973	5390
607	20240719	093600	75379739	1983	1980	1983	1978	2011
608	20240719	093500	71398370	1981	1983	1983	1981	987
609	20240719	093400	69442591	1983	1983	1983	1983	66
610	20240719	093300	69311713	1982	1984	1984	1982	2988
611	20240719	093200	63387057	1984	1991	1991	1984	399
612	20240719	093100	62594368	1993	1993	1993	1991	145
613	20240719	093000	62305591	1993	1993	1993	1993	12
614	20240719	092900	62281675	1993	1993	1993	1993	64
615	20240719	092800	62154123	1993	1993	1993	1993	59
616	20240719	092700	62036536	1993	1991	1993	1991	99
617	20240719	092600	61839309	1991	1991	1991	1991	89
618	20240719	092500	61662110	1985	1985	1985	1985	909
619	20240719	092400	59857745	1985	1985	1985	1985	347
620	20240719	092300	59168950	1985	1985	1985	1985	50
621	20240719	092200	59069700	1985	1982	1985	1982	115
622	20240719	092100	58841527	1982	1982	1982	1982	909
623	20240719	092000	57039889	1982	1982	1982	1982	434
624	20240719	091900	56179701	1985	1985	1985	1985	150
625	20240719	091800	55881951	1985	1985	1985	1982	861
626	20240719	091700	54175040	1985	1991	1991	1984	9244
627	20240719	091600	35781388	1992	1993	1993	1992	1714
628	20240719	091500	32367000	1993	1993	1993	1993	75
629	20240719	091400	32217525	1993	1993	1993	1993	33
630	20240719	091300	32151756	1997	1997	1997	1997	0
631	20240719	091200	32151756	1997	1997	1997	1997	100
632	20240719	091100	31952056	1997	1990	1997	1990	39
633	20240719	091000	31874201	1990	2000	2000	1990	3963
634	20240719	090900	23969175	2000	2000	2000	2000	0
635	20240719	090800	23969175	2000	2000	2000	2000	0
636	20240719	090700	23969175	2000	2000	2000	2000	4
637	20240719	090600	23961175	2000	2000	2000	2000	0
638	20240719	090500	23961175	2000	2000	2000	2000	2
639	20240719	090400	23957175	2000	2000	2000	1999	3735
640	20240719	090300	16487541	1999	1999	1999	1999	485
641	20240719	090200	15518026	1999	1994	1999	1994	113
642	20240719	090100	15292234	2000	1996	2000	1993	7605
643	20240719	090000	85895	1997	2000	2000	1997	43