KissMeData/183490/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	203900	1277414628	1948	1948	1948	1948	18604
3	20240701	203800	1277414628	1948	1948	1948	1948	0
4	20240701	203700	1277414628	1948	1948	1948	1948	0
5	20240701	203600	1277414628	1948	1948	1948	1948	0
6	20240701	203500	1277414628	1948	1948	1948	1948	0
7	20240701	203400	1277414628	1948	1948	1948	1948	0
8	20240701	203300	1277414628	1948	1948	1948	1948	0
9	20240701	203200	1277414628	1948	1948	1948	1948	0
10	20240701	203100	1277414628	1948	1948	1948	1948	0
11	20240701	203000	1277414628	1948	1948	1948	1948	0
12	20240701	202900	1277414628	1948	1948	1948	1948	0
13	20240701	202800	1277414628	1948	1948	1948	1948	0
14	20240701	202700	1277414628	1948	1948	1948	1948	0
15	20240701	202600	1277414628	1948	1948	1948	1948	0
16	20240701	202500	1277414628	1948	1948	1948	1948	0
17	20240701	202400	1277414628	1948	1948	1948	1948	0
18	20240701	202300	1277414628	1948	1948	1948	1948	0
19	20240701	202200	1277414628	1948	1948	1948	1948	0
20	20240701	202100	1277414628	1948	1948	1948	1948	0
21	20240701	202000	1277414628	1948	1948	1948	1948	0
22	20240701	201900	1277414628	1948	1948	1948	1948	0
23	20240701	201800	1277414628	1948	1948	1948	1948	0
24	20240701	201700	1277414628	1948	1948	1948	1948	0
25	20240701	201600	1277414628	1948	1948	1948	1948	0
26	20240701	201500	1277414628	1948	1948	1948	1948	0
27	20240701	201400	1277414628	1948	1948	1948	1948	0
28	20240701	201300	1277414628	1948	1948	1948	1948	0
29	20240701	201200	1277414628	1948	1948	1948	1948	0
30	20240701	201100	1277414628	1948	1948	1948	1948	0
31	20240701	201000	1277414628	1948	1948	1948	1948	0
32	20240701	200900	1277414628	1948	1948	1948	1948	18604
33	20240701	200800	1277414628	1948	1948	1948	1948	0
34	20240701	200700	1277414628	1948	1948	1948	1948	0
35	20240701	200600	1277414628	1948	1948	1948	1948	0
36	20240701	200500	1277414628	1948	1948	1948	1948	0
37	20240701	200400	1277414628	1948	1948	1948	1948	0
38	20240701	200300	1277414628	1948	1948	1948	1948	0
39	20240701	200200	1277414628	1948	1948	1948	1948	0
40	20240701	200100	1277414628	1948	1948	1948	1948	0
41	20240701	200000	1277414628	1948	1948	1948	1948	0
42	20240701	195900	1277414628	1948	1948	1948	1948	0
43	20240701	195800	1277414628	1948	1948	1948	1948	0
44	20240701	195700	1277414628	1948	1948	1948	1948	0
45	20240701	195600	1277414628	1948	1948	1948	1948	0
46	20240701	195500	1277414628	1948	1948	1948	1948	0
47	20240701	195400	1277414628	1948	1948	1948	1948	0
48	20240701	195300	1277414628	1948	1948	1948	1948	0
49	20240701	195200	1277414628	1948	1948	1948	1948	0
50	20240701	195100	1277414628	1948	1948	1948	1948	0
51	20240701	195000	1277414628	1948	1948	1948	1948	0
52	20240701	194900	1277414628	1948	1948	1948	1948	0
53	20240701	194800	1277414628	1948	1948	1948	1948	0
54	20240701	194700	1277414628	1948	1948	1948	1948	0
55	20240701	194600	1277414628	1948	1948	1948	1948	0
56	20240701	194500	1277414628	1948	1948	1948	1948	0
57	20240701	194400	1277414628	1948	1948	1948	1948	0
58	20240701	194300	1277414628	1948	1948	1948	1948	0
59	20240701	194200	1277414628	1948	1948	1948	1948	0
60	20240701	194100	1277414628	1948	1948	1948	1948	0
61	20240701	194000	1277414628	1948	1948	1948	1948	0
62	20240701	193900	1277414628	1948	1948	1948	1948	18604
63	20240701	193800	1277414628	1948	1948	1948	1948	0
64	20240701	193700	1277414628	1948	1948	1948	1948	0
65	20240701	193600	1277414628	1948	1948	1948	1948	0
66	20240701	193500	1277414628	1948	1948	1948	1948	0
67	20240701	193400	1277414628	1948	1948	1948	1948	0
68	20240701	193300	1277414628	1948	1948	1948	1948	0
69	20240701	193200	1277414628	1948	1948	1948	1948	0
70	20240701	193100	1277414628	1948	1948	1948	1948	0
71	20240701	193000	1277414628	1948	1948	1948	1948	0
72	20240701	192900	1277414628	1948	1948	1948	1948	0
73	20240701	192800	1277414628	1948	1948	1948	1948	0
74	20240701	192700	1277414628	1948	1948	1948	1948	0
75	20240701	192600	1277414628	1948	1948	1948	1948	0
76	20240701	192500	1277414628	1948	1948	1948	1948	0
77	20240701	192400	1277414628	1948	1948	1948	1948	0
78	20240701	192300	1277414628	1948	1948	1948	1948	0
79	20240701	192200	1277414628	1948	1948	1948	1948	0
80	20240701	192100	1277414628	1948	1948	1948	1948	0
81	20240701	192000	1277414628	1948	1948	1948	1948	0
82	20240701	191900	1277414628	1948	1948	1948	1948	0
83	20240701	191800	1277414628	1948	1948	1948	1948	0
84	20240701	191700	1277414628	1948	1948	1948	1948	0
85	20240701	191600	1277414628	1948	1948	1948	1948	0
86	20240701	191500	1277414628	1948	1948	1948	1948	0
87	20240701	191400	1277414628	1948	1948	1948	1948	0
88	20240701	191300	1277414628	1948	1948	1948	1948	0
89	20240701	191200	1277414628	1948	1948	1948	1948	0
90	20240701	191100	1277414628	1948	1948	1948	1948	0
91	20240701	191000	1277414628	1948	1948	1948	1948	0
92	20240701	190900	1277414628	1948	1948	1948	1948	18604
93	20240701	190800	1277414628	1948	1948	1948	1948	0
94	20240701	190700	1277414628	1948	1948	1948	1948	0
95	20240701	190600	1277414628	1948	1948	1948	1948	0
96	20240701	190500	1277414628	1948	1948	1948	1948	0
97	20240701	190400	1277414628	1948	1948	1948	1948	0
98	20240701	190300	1277414628	1948	1948	1948	1948	0
99	20240701	190200	1277414628	1948	1948	1948	1948	0
100	20240701	190100	1277414628	1948	1948	1948	1948	0
101	20240701	190000	1277414628	1948	1948	1948	1948	0
102	20240701	185900	1277414628	1948	1948	1948	1948	0
103	20240701	185800	1277414628	1948	1948	1948	1948	0
104	20240701	185700	1277414628	1948	1948	1948	1948	0
105	20240701	185600	1277414628	1948	1948	1948	1948	0
106	20240701	185500	1277414628	1948	1948	1948	1948	0
107	20240701	185400	1277414628	1948	1948	1948	1948	0
108	20240701	185300	1277414628	1948	1948	1948	1948	0
109	20240701	185200	1277414628	1948	1948	1948	1948	0
110	20240701	185100	1277414628	1948	1948	1948	1948	0
111	20240701	185000	1277414628	1948	1948	1948	1948	0
112	20240701	184900	1277414628	1948	1948	1948	1948	0
113	20240701	184800	1277414628	1948	1948	1948	1948	0
114	20240701	184700	1277414628	1948	1948	1948	1948	0
115	20240701	184600	1277414628	1948	1948	1948	1948	0
116	20240701	184500	1277414628	1948	1948	1948	1948	0
117	20240701	184400	1277414628	1948	1948	1948	1948	0
118	20240701	184300	1277414628	1948	1948	1948	1948	0
119	20240701	184200	1277414628	1948	1948	1948	1948	0
120	20240701	184100	1277414628	1948	1948	1948	1948	0
121	20240701	184000	1277414628	1948	1948	1948	1948	0
122	20240701	183900	1277414628	1948	1948	1948	1948	18604
123	20240701	183800	1277414628	1948	1948	1948	1948	0
124	20240701	183700	1277414628	1948	1948	1948	1948	0
125	20240701	183600	1277414628	1948	1948	1948	1948	0
126	20240701	183500	1277414628	1948	1948	1948	1948	0
127	20240701	183400	1277414628	1948	1948	1948	1948	0
128	20240701	183300	1277414628	1948	1948	1948	1948	0
129	20240701	183200	1277414628	1948	1948	1948	1948	0
130	20240701	183100	1277414628	1948	1948	1948	1948	0
131	20240701	183000	1277414628	1948	1948	1948	1948	0
132	20240701	182900	1277414628	1948	1948	1948	1948	0
133	20240701	182800	1277414628	1948	1948	1948	1948	0
134	20240701	182700	1277414628	1948	1948	1948	1948	0
135	20240701	182600	1277414628	1948	1948	1948	1948	0
136	20240701	182500	1277414628	1948	1948	1948	1948	0
137	20240701	182400	1277414628	1948	1948	1948	1948	0
138	20240701	182300	1277414628	1948	1948	1948	1948	0
139	20240701	182200	1277414628	1948	1948	1948	1948	0
140	20240701	182100	1277414628	1948	1948	1948	1948	0
141	20240701	182000	1277414628	1948	1948	1948	1948	0
142	20240701	181900	1277414628	1948	1948	1948	1948	0
143	20240701	181800	1277414628	1948	1948	1948	1948	0
144	20240701	181700	1277414628	1948	1948	1948	1948	0
145	20240701	181600	1277414628	1948	1948	1948	1948	0
146	20240701	181500	1277414628	1948	1948	1948	1948	0
147	20240701	181400	1277414628	1948	1948	1948	1948	0
148	20240701	181300	1277414628	1948	1948	1948	1948	0
149	20240701	181200	1277414628	1948	1948	1948	1948	0
150	20240701	181100	1277414628	1948	1948	1948	1948	0
151	20240701	181000	1277414628	1948	1948	1948	1948	0
152	20240701	180900	1277414628	1948	1948	1948	1948	18604
153	20240701	180800	1277414628	1948	1948	1948	1948	0
154	20240701	180700	1277414628	1948	1948	1948	1948	0
155	20240701	180600	1277414628	1948	1948	1948	1948	0
156	20240701	180500	1277414628	1948	1948	1948	1948	0
157	20240701	180400	1277414628	1948	1948	1948	1948	0
158	20240701	180300	1277414628	1948	1948	1948	1948	0
159	20240701	180200	1277414628	1948	1948	1948	1948	0
160	20240701	180100	1277414628	1948	1948	1948	1948	0
161	20240701	180000	1277414628	1948	1948	1948	1948	0
162	20240701	175900	1277414628	1948	1948	1948	1948	0
163	20240701	175800	1277414628	1948	1948	1948	1948	0
164	20240701	175700	1277414628	1948	1948	1948	1948	0
165	20240701	175600	1277414628	1948	1948	1948	1948	0
166	20240701	175500	1277414628	1948	1948	1948	1948	0
167	20240701	175400	1277414628	1948	1948	1948	1948	0
168	20240701	175300	1277414628	1948	1948	1948	1948	0
169	20240701	175200	1277414628	1948	1948	1948	1948	0
170	20240701	175100	1277414628	1948	1948	1948	1948	0
171	20240701	175000	1277414628	1948	1948	1948	1948	0
172	20240701	174900	1277414628	1948	1948	1948	1948	0
173	20240701	174800	1277414628	1948	1948	1948	1948	0
174	20240701	174700	1277414628	1948	1948	1948	1948	0
175	20240701	174600	1277414628	1948	1948	1948	1948	0
176	20240701	174500	1277414628	1948	1948	1948	1948	0
177	20240701	174400	1277414628	1948	1948	1948	1948	0
178	20240701	174300	1277414628	1948	1948	1948	1948	0
179	20240701	174200	1277414628	1948	1948	1948	1948	0
180	20240701	174100	1277414628	1948	1948	1948	1948	0
181	20240701	174000	1277414628	1948	1948	1948	1948	0
182	20240701	173900	1277414628	1948	1948	1948	1948	18604
183	20240701	173800	1277414628	1948	1948	1948	1948	0
184	20240701	173700	1277414628	1948	1948	1948	1948	0
185	20240701	173600	1277414628	1948	1948	1948	1948	0
186	20240701	173500	1277414628	1948	1948	1948	1948	0
187	20240701	173400	1277414628	1948	1948	1948	1948	0
188	20240701	173300	1277414628	1948	1948	1948	1948	0
189	20240701	173200	1277414628	1948	1948	1948	1948	0
190	20240701	173100	1277414628	1948	1948	1948	1948	0
191	20240701	173000	1277414628	1948	1948	1948	1948	0
192	20240701	172900	1277414628	1948	1948	1948	1948	0
193	20240701	172800	1277414628	1948	1948	1948	1948	0
194	20240701	172700	1277414628	1948	1948	1948	1948	0
195	20240701	172600	1277414628	1948	1948	1948	1948	0
196	20240701	172500	1277414628	1948	1948	1948	1948	0
197	20240701	172400	1277414628	1948	1948	1948	1948	0
198	20240701	172300	1277414628	1948	1948	1948	1948	0
199	20240701	172200	1277414628	1948	1948	1948	1948	0
200	20240701	172100	1277414628	1948	1948	1948	1948	0
201	20240701	172000	1277414628	1948	1948	1948	1948	0
202	20240701	171900	1277414628	1948	1948	1948	1948	0
203	20240701	171800	1277414628	1948	1948	1948	1948	0
204	20240701	171700	1277414628	1948	1948	1948	1948	0
205	20240701	171600	1277414628	1948	1948	1948	1948	0
206	20240701	171500	1277414628	1948	1948	1948	1948	0
207	20240701	171400	1277414628	1948	1948	1948	1948	0
208	20240701	171300	1277414628	1948	1948	1948	1948	0
209	20240701	171200	1277414628	1948	1948	1948	1948	0
210	20240701	171100	1277414628	1948	1948	1948	1948	0
211	20240701	171000	1277414628	1948	1948	1948	1948	0
212	20240701	170900	1277414628	1948	1948	1948	1948	18604
213	20240701	170800	1277414628	1948	1948	1948	1948	0
214	20240701	170700	1277414628	1948	1948	1948	1948	0
215	20240701	170600	1277414628	1948	1948	1948	1948	0
216	20240701	170500	1277414628	1948	1948	1948	1948	0
217	20240701	170400	1277414628	1948	1948	1948	1948	0
218	20240701	170300	1277414628	1948	1948	1948	1948	0
219	20240701	170200	1277414628	1948	1948	1948	1948	0
220	20240701	170100	1277414628	1948	1948	1948	1948	0
221	20240701	170000	1277414628	1948	1948	1948	1948	0
222	20240701	165900	1277414628	1948	1948	1948	1948	0
223	20240701	165800	1277414628	1948	1948	1948	1948	0
224	20240701	165700	1277414628	1948	1948	1948	1948	0
225	20240701	165600	1277414628	1948	1948	1948	1948	0
226	20240701	165500	1277414628	1948	1948	1948	1948	0
227	20240701	165400	1277414628	1948	1948	1948	1948	0
228	20240701	165300	1277414628	1948	1948	1948	1948	0
229	20240701	165200	1277414628	1948	1948	1948	1948	0
230	20240701	165100	1277414628	1948	1948	1948	1948	0
231	20240701	165000	1277414628	1948	1948	1948	1948	0
232	20240701	164900	1277414628	1948	1948	1948	1948	0
233	20240701	164800	1277414628	1948	1948	1948	1948	0
234	20240701	164700	1277414628	1948	1948	1948	1948	0
235	20240701	164600	1277414628	1948	1948	1948	1948	0
236	20240701	164500	1277414628	1948	1948	1948	1948	0
237	20240701	164400	1277414628	1948	1948	1948	1948	0
238	20240701	164300	1277414628	1948	1948	1948	1948	0
239	20240701	164200	1277414628	1948	1948	1948	1948	0
240	20240701	164100	1277414628	1948	1948	1948	1948	0
241	20240701	164000	1277414628	1948	1948	1948	1948	0
242	20240701	163900	1277414628	1948	1948	1948	1948	18604
243	20240701	163800	1277414628	1948	1948	1948	1948	0
244	20240701	163700	1277414628	1948	1948	1948	1948	0
245	20240701	163600	1277414628	1948	1948	1948	1948	0
246	20240701	163500	1277414628	1948	1948	1948	1948	0
247	20240701	163400	1277414628	1948	1948	1948	1948	0
248	20240701	163300	1277414628	1948	1948	1948	1948	0
249	20240701	163200	1277414628	1948	1948	1948	1948	0
250	20240701	163100	1277414628	1948	1948	1948	1948	0
251	20240701	163000	1277414628	1948	1948	1948	1948	0
252	20240701	162900	1277414628	1948	1948	1948	1948	0
253	20240701	162800	1277414628	1948	1948	1948	1948	0
254	20240701	162700	1277414628	1948	1948	1948	1948	0
255	20240701	162600	1277414628	1948	1948	1948	1948	0
256	20240701	162500	1277414628	1948	1948	1948	1948	0
257	20240701	162400	1277414628	1948	1948	1948	1948	0
258	20240701	162300	1277414628	1948	1948	1948	1948	0
259	20240701	162200	1277414628	1948	1948	1948	1948	0
260	20240701	162100	1277414628	1948	1948	1948	1948	0
261	20240701	162000	1277414628	1948	1948	1948	1948	0
262	20240701	161900	1277414628	1948	1948	1948	1948	0
263	20240701	161800	1277414628	1948	1948	1948	1948	0
264	20240701	161700	1277414628	1948	1948	1948	1948	0
265	20240701	161600	1277414628	1948	1948	1948	1948	0
266	20240701	161500	1277414628	1948	1948	1948	1948	0
267	20240701	161400	1277414628	1948	1948	1948	1948	0
268	20240701	161300	1277414628	1948	1948	1948	1948	0
269	20240701	161200	1277414628	1948	1948	1948	1948	0
270	20240701	161100	1277414628	1948	1948	1948	1948	0
271	20240701	161000	1277414628	1948	1948	1948	1948	0
272	20240701	160900	1277414628	1948	1948	1948	1948	18604
273	20240701	160800	1277414628	1948	1948	1948	1948	0
274	20240701	160700	1277414628	1948	1948	1948	1948	0
275	20240701	160600	1277414628	1948	1948	1948	1948	0
276	20240701	160500	1277414628	1948	1948	1948	1948	0
277	20240701	160400	1277414628	1948	1948	1948	1948	0
278	20240701	160300	1277414628	1948	1948	1948	1948	0
279	20240701	160200	1277414628	1948	1948	1948	1948	0
280	20240701	160100	1277414628	1948	1948	1948	1948	0
281	20240701	160000	1277414628	1948	1948	1948	1948	0
282	20240701	155900	1277414628	1948	1948	1948	1948	0
283	20240701	155800	1277414628	1948	1948	1948	1948	0
284	20240701	155700	1277414628	1948	1948	1948	1948	0
285	20240701	155600	1277414628	1948	1948	1948	1948	0
286	20240701	155500	1277414628	1948	1948	1948	1948	0
287	20240701	155400	1277414628	1948	1948	1948	1948	0
288	20240701	155300	1277414628	1948	1948	1948	1948	0
289	20240701	155200	1277414628	1948	1948	1948	1948	0
290	20240701	155100	1277414628	1948	1948	1948	1948	0
291	20240701	155000	1277414628	1948	1948	1948	1948	0
292	20240701	154900	1277414628	1948	1948	1948	1948	0
293	20240701	154800	1277414628	1948	1948	1948	1948	0
294	20240701	154700	1277414628	1948	1948	1948	1948	0
295	20240701	154600	1277414628	1948	1948	1948	1948	0
296	20240701	154500	1277414628	1948	1948	1948	1948	0
297	20240701	154400	1277414628	1948	1948	1948	1948	0
298	20240701	154300	1277414628	1948	1948	1948	1948	0
299	20240701	154200	1277414628	1948	1948	1948	1948	0
300	20240701	154100	1277414628	1948	1948	1948	1948	0
301	20240701	154000	1277414628	1948	1948	1948	1948	0
302	20240701	153900	1277414628	1948	1948	1948	1948	18604
303	20240701	153800	1277414628	1948	1948	1948	1948	0
304	20240701	153700	1277414628	1948	1948	1948	1948	0
305	20240701	153600	1277414628	1948	1948	1948	1948	0
306	20240701	153500	1277414628	1948	1948	1948	1948	0
307	20240701	153400	1277414628	1948	1948	1948	1948	0
308	20240701	153300	1277414628	1948	1948	1948	1948	0
309	20240701	153200	1277414628	1948	1948	1948	1948	0
310	20240701	153100	1277414628	1948	1948	1948	1948	0
311	20240701	153000	1277414628	1948	1948	1948	1948	18604
312	20240701	152900	1241174036	1959	1959	1959	1959	0
313	20240701	152800	1241174036	1959	1959	1959	1959	0
314	20240701	152700	1241174036	1959	1959	1959	1959	0
315	20240701	152600	1241174036	1959	1959	1959	1959	0
316	20240701	152500	1241174036	1959	1959	1959	1959	0
317	20240701	152400	1241174036	1959	1959	1959	1959	0
318	20240701	152300	1241174036	1959	1959	1959	1959	0
319	20240701	152200	1241174036	1959	1959	1959	1959	0
320	20240701	152100	1241174036	1959	1959	1959	1959	0
321	20240701	152000	1241174036	1959	1959	1959	1959	0
322	20240701	151900	1241174036	1959	1951	1959	1948	6773
323	20240701	151800	1227960728	1951	1960	1960	1951	321
324	20240701	151700	1227333934	1964	1964	1964	1964	244
325	20240701	151600	1226854718	1950	1954	1954	1950	15148
326	20240701	151500	1197293045	1956	1961	1961	1955	6597
327	20240701	151400	1184365300	1966	1966	1966	1966	0
328	20240701	151300	1184365300	1966	1958	1966	1958	501
329	20240701	151200	1183384334	1956	1958	1958	1956	15000
330	20240701	151100	1154033672	1969	1969	1969	1969	0
331	20240701	151000	1154033672	1969	1954	1970	1954	1345
332	20240701	150900	1151403192	1955	1955	1955	1954	3500
333	20240701	150800	1144561092	1955	1960	1961	1954	10423
334	20240701	150700	1124175308	1955	1955	1955	1955	0
335	20240701	150600	1124175308	1955	1966	1966	1955	11913
336	20240701	150500	1100807829	1969	1969	1969	1969	46
337	20240701	150400	1100717255	1970	1970	1970	1970	554
338	20240701	150300	1099625875	1970	1970	1970	1970	0
339	20240701	150200	1099625875	1970	1970	1970	1970	495
340	20240701	150100	1098650725	1969	1970	1970	1969	21
341	20240701	150000	1098609375	1965	1968	1968	1965	10000
342	20240701	145900	1078953150	1967	1967	1967	1967	0
343	20240701	145800	1078953150	1967	1967	1967	1967	500
344	20240701	145700	1077969650	1967	1967	1967	1967	1507
345	20240701	145600	1075005381	1967	1966	1967	1966	4000
346	20240701	145500	1067138781	1967	1966	1967	1966	228
347	20240701	145400	1066690483	1967	1971	1971	1966	22123
348	20240701	145300	1023175739	1981	1982	1982	1981	1504
349	20240701	145200	1020195315	1968	1975	1975	1967	10001
350	20240701	145100	1000491194	1985	1985	1985	1985	1
351	20240701	145000	1000489209	1975	1975	1975	1975	550
352	20240701	144900	999402959	1988	1988	1988	1988	0
353	20240701	144800	999402959	1988	1975	1988	1974	2001
354	20240701	144700	995451071	1975	1975	1975	1974	790
355	20240701	144600	993891311	1975	1975	1975	1975	532
356	20240701	144500	992840611	1975	1975	1975	1975	2075
357	20240701	144400	988742486	1975	1981	1981	1973	5795
358	20240701	144300	977295488	1988	1988	1988	1988	0
359	20240701	144200	977295488	1988	1990	1990	1978	10014
360	20240701	144100	957469856	1980	1989	1990	1980	5886
361	20240701	144000	945796993	1989	1990	1990	1982	46583
362	20240701	143900	853297061	1990	2010	2020	1990	42608
363	20240701	143800	768071997	2010	2000	2010	2000	16758
364	20240701	143700	734460202	2000	2000	2005	2000	6143
365	20240701	143600	722174187	2010	2005	2010	2000	26387
366	20240701	143500	669305712	2005	1993	2005	1993	29920
367	20240701	143400	609543703	1993	1989	1993	1989	40328
368	20240701	143300	529288515	1988	1986	1988	1986	9360
369	20240701	143200	510694913	1986	1981	1986	1981	206
370	20240701	143100	510286812	1986	1986	1986	1986	0
371	20240701	143000	510286812	1986	1986	1986	1986	0
372	20240701	142900	510286812	1986	1986	1986	1986	0
373	20240701	142800	510286812	1986	1986	1986	1986	0
374	20240701	142700	510286812	1986	1986	1986	1986	0
375	20240701	142600	510286812	1986	1986	1986	1986	0
376	20240701	142500	510286812	1986	1983	1986	1983	529
377	20240701	142400	509237762	1983	1983	1983	1983	0
378	20240701	142300	509237762	1983	1981	1983	1981	5
379	20240701	142200	509227851	1981	1981	1981	1981	177
380	20240701	142100	508877214	1983	1983	1983	1983	0
381	20240701	142000	508877214	1983	1983	1983	1983	3
382	20240701	141900	508871265	1981	1981	1981	1981	0
383	20240701	141800	508871265	1981	1981	1981	1981	0
384	20240701	141700	508871265	1981	1981	1981	1981	176
385	20240701	141600	508522609	1983	1981	1983	1980	505
386	20240701	141500	507522544	1983	1983	1983	1983	3
387	20240701	141400	507516595	1981	1981	1981	1981	0
388	20240701	141300	507516595	1981	1981	1981	1981	148
389	20240701	141200	507223407	1983	1983	1983	1983	0
390	20240701	141100	507223407	1983	1983	1983	1983	3
391	20240701	141000	507217458	1981	1981	1981	1981	101
392	20240701	140900	507017377	1983	1983	1983	1983	18
393	20240701	140800	506981683	1983	1983	1983	1983	0
394	20240701	140700	506981683	1983	1983	1983	1983	0
395	20240701	140600	506981683	1983	1983	1983	1983	3
396	20240701	140500	506975734	1980	1981	1981	1980	183
397	20240701	140400	506613294	1983	1983	1983	1983	5
398	20240701	140300	506603379	1980	1980	1980	1980	630
399	20240701	140200	505355979	1980	1980	1980	1980	1000
400	20240701	140100	503375979	1983	1983	1983	1983	0
401	20240701	140000	503375979	1983	1983	1983	1983	0
402	20240701	135900	503375979	1983	1983	1983	1983	5
403	20240701	135800	503366064	1984	1984	1984	1984	6
404	20240701	135700	503354160	1983	1983	1983	1983	1000
405	20240701	135600	501371160	1983	1983	1983	1983	0
406	20240701	135500	501371160	1983	1978	1983	1978	196
407	20240701	135400	500983467	1977	1978	1978	1977	512
408	20240701	135300	499971197	1977	1979	1979	1977	2104
409	20240701	135200	495810798	1978	1978	1978	1978	0
410	20240701	135100	495810798	1978	1979	1979	1978	104
411	20240701	135000	495605053	1983	1986	1986	1978	508
412	20240701	134900	494599114	1985	1984	1985	1984	180
413	20240701	134800	494241991	1984	1984	1984	1984	0
414	20240701	134700	494241991	1984	1984	1984	1984	0
415	20240701	134600	494241991	1984	1985	1986	1984	181
416	20240701	134500	493882760	1985	1986	1986	1985	42
417	20240701	134400	493799355	1986	1986	1986	1986	1
418	20240701	134300	493797369	1985	1985	1986	1985	14
419	20240701	134200	493769568	1986	1986	1986	1985	23
420	20240701	134100	493723891	1986	1986	1986	1986	40
421	20240701	134000	493644451	1985	1986	1987	1985	22
422	20240701	133900	493600749	1985	1985	1985	1985	10
423	20240701	133800	493580899	1989	1988	1989	1988	522
424	20240701	133700	492543158	1988	1988	1988	1988	0
425	20240701	133600	492543158	1988	1986	1988	1985	90
426	20240701	133500	492364442	1988	1988	1988	1987	108
427	20240701	133400	492149838	1988	1988	1988	1988	0
428	20240701	133300	492149838	1988	1987	1988	1987	3000
429	20240701	133200	486186138	1988	1988	1988	1988	0
430	20240701	133100	486186138	1988	1988	1988	1988	104
431	20240701	133000	485979386	1988	1988	1988	1988	155
432	20240701	132900	485671246	1988	1983	1988	1983	28291
433	20240701	132800	429501077	1983	1980	1983	1980	12586
434	20240701	132700	404575018	1980	1979	1980	1979	2969
435	20240701	132600	398697398	1980	1980	1980	1980	200
436	20240701	132500	398301398	1980	1978	1980	1978	1672
437	20240701	132400	394992760	1975	1978	1978	1975	501
438	20240701	132300	394002890	1978	1978	1978	1978	0
439	20240701	132200	394002890	1978	1978	1978	1978	0
440	20240701	132100	394002890	1978	1977	1978	1976	211
441	20240701	132000	393585944	1978	1978	1978	1978	17
442	20240701	131900	393552318	1979	1979	1979	1979	1
443	20240701	131800	393550339	1980	1980	1980	1980	0
444	20240701	131700	393550339	1980	1980	1980	1980	0
445	20240701	131600	393550339	1980	1980	1980	1980	0
446	20240701	131500	393550339	1980	1980	1980	1980	2
447	20240701	131400	393546379	1980	1980	1980	1980	2
448	20240701	131300	393542419	1980	1980	1980	1980	0
449	20240701	131200	393542419	1980	1980	1980	1980	0
450	20240701	131100	393542419	1980	1980	1980	1980	0
451	20240701	131000	393542419	1980	1979	1980	1979	217
452	20240701	130900	393112973	1980	1980	1980	1980	0
453	20240701	130800	393112973	1980	1980	1980	1980	0
454	20240701	130700	393112973	1980	1979	1980	1979	2531
455	20240701	130600	388103575	1979	1979	1979	1979	0
456	20240701	130500	388103575	1979	1979	1979	1979	0
457	20240701	130400	388103575	1979	1979	1979	1979	0
458	20240701	130300	388103575	1979	1979	1979	1979	5
459	20240701	130200	388093680	1975	1975	1975	1975	382
460	20240701	130100	387339230	1975	1975	1975	1975	0
461	20240701	130000	387339230	1975	1975	1975	1975	0
462	20240701	125900	387339230	1975	1975	1975	1975	0
463	20240701	125800	387339230	1975	1971	1975	1970	1983
464	20240701	125700	383432574	1971	1975	1975	1971	42
465	20240701	125600	383349632	1975	1975	1975	1975	58
466	20240701	125500	383235082	1971	1975	1975	1971	205
467	20240701	125400	382830995	1975	1975	1975	1975	3
468	20240701	125300	382825070	1970	1970	1970	1970	0
469	20240701	125200	382825070	1970	1970	1970	1970	0
470	20240701	125100	382825070	1970	1970	1970	1970	0
471	20240701	125000	382825070	1970	1970	1970	1970	0
472	20240701	124900	382825070	1970	1970	1970	1970	0
473	20240701	124800	382825070	1970	1970	1970	1970	175
474	20240701	124700	382480320	1975	1975	1975	1975	0
475	20240701	124600	382480320	1975	1975	1975	1975	0
476	20240701	124500	382480320	1975	1975	1975	1975	0
477	20240701	124400	382480320	1975	1975	1975	1975	0
478	20240701	124300	382480320	1975	1975	1975	1975	100
479	20240701	124200	382282820	1975	1975	1975	1975	0
480	20240701	124100	382282820	1975	1978	1978	1969	1066
481	20240701	124000	380183294	1969	1970	1970	1969	192
482	20240701	123900	379805236	1978	1978	1978	1978	5
483	20240701	123800	379795346	1979	1979	1979	1979	0
484	20240701	123700	379795346	1979	1979	1979	1979	0
485	20240701	123600	379795346	1979	1979	1979	1979	0
486	20240701	123500	379795346	1979	1972	1979	1968	2723
487	20240701	123400	374432203	1973	1973	1973	1973	0
488	20240701	123300	374432203	1973	1973	1973	1973	216
489	20240701	123200	374006035	1974	1975	1975	1974	163
490	20240701	123100	373684270	1975	1975	1975	1975	0
491	20240701	123000	373684270	1975	1975	1975	1975	0
492	20240701	122900	373684270	1975	1975	1975	1975	1070
493	20240701	122800	371571020	1975	1980	1980	1975	301
494	20240701	122700	370976540	1980	1980	1980	1980	0
495	20240701	122600	370976540	1980	1980	1980	1980	0
496	20240701	122500	370976540	1980	1980	1980	1980	0
497	20240701	122400	370976540	1980	1980	1980	1980	0
498	20240701	122300	370976540	1980	1980	1980	1980	450
499	20240701	122200	370085540	1980	1980	1980	1980	0
500	20240701	122100	370085540	1980	1980	1980	1980	0
501	20240701	122000	370085540	1980	1980	1980	1980	0
502	20240701	121900	370085540	1980	1980	1980	1980	0
503	20240701	121800	370085540	1980	1980	1980	1980	0
504	20240701	121700	370085540	1980	1980	1980	1980	0
505	20240701	121600	370085540	1980	1980	1980	1980	3
506	20240701	121500	370079600	1975	1974	1975	1970	10744
507	20240701	121400	348860287	1970	1970	1970	1970	172
508	20240701	121300	348521447	1975	1975	1975	1975	200
509	20240701	121200	348126447	1975	1975	1975	1975	0
510	20240701	121100	348126447	1975	1975	1975	1975	0
511	20240701	121000	348126447	1975	1975	1975	1975	1
512	20240701	120900	348124472	1975	1975	1975	1975	0
513	20240701	120800	348124472	1975	1975	1975	1975	7
514	20240701	120700	348110647	1975	1977	1977	1975	7325
515	20240701	120600	333643253	1980	1980	1980	1980	0
516	20240701	120500	333643253	1980	1979	1980	1979	11
517	20240701	120400	333621483	1979	1979	1979	1979	5500
518	20240701	120300	322736983	1979	1979	1979	1979	0
519	20240701	120200	322736983	1979	1979	1979	1979	0
520	20240701	120100	322736983	1979	1979	1979	1979	1
521	20240701	120000	322735004	1979	1979	1979	1979	0
522	20240701	115900	322735004	1979	1979	1979	1979	0
523	20240701	115800	322735004	1979	1979	1979	1979	3
524	20240701	115700	322729067	1975	1975	1975	1975	0
525	20240701	115600	322729067	1975	1975	1975	1975	188
526	20240701	115500	322357767	1979	1979	1979	1979	0
527	20240701	115400	322357767	1979	1972	1979	1970	1200
528	20240701	115300	319990515	1979	1979	1979	1979	30
529	20240701	115200	319931145	1972	1979	1979	1972	160
530	20240701	115100	319615590	1979	1979	1979	1979	196
531	20240701	115000	319227706	1980	1980	1980	1980	0
532	20240701	114900	319227706	1980	1980	1980	1980	0
533	20240701	114800	319227706	1980	1980	1980	1980	0
534	20240701	114700	319227706	1980	1980	1980	1980	0
535	20240701	114600	319227706	1980	1980	1980	1980	0
536	20240701	114500	319227706	1980	1980	1980	1980	99
537	20240701	114400	319031686	1980	1980	1980	1980	0
538	20240701	114300	319031686	1980	1970	1980	1970	128
539	20240701	114200	318779246	1970	1970	1970	1970	0
540	20240701	114100	318779246	1970	1979	1980	1970	3690
541	20240701	114000	311509854	1978	1978	1978	1978	552
542	20240701	113900	310417998	1978	1978	1978	1978	5
543	20240701	113800	310408108	1968	1970	1970	1968	4887
544	20240701	113700	300784779	1970	1970	1970	1970	0
545	20240701	113600	300784779	1970	1970	1970	1970	0
546	20240701	113500	300784779	1970	1970	1970	1970	100
547	20240701	113400	300587779	1969	1972	1972	1969	5223
548	20240701	113300	290294849	1971	1971	1971	1971	0
549	20240701	113200	290294849	1971	1971	1971	1971	0
550	20240701	113100	290294849	1971	1971	1971	1971	0
551	20240701	113000	290294849	1971	1971	1971	1971	0
552	20240701	112900	290294849	1971	1972	1972	1971	11011
553	20240701	112800	268589168	1973	1974	1974	1973	2500
554	20240701	112700	263654668	1974	1974	1974	1974	4
555	20240701	112600	263646772	1973	1973	1973	1973	167
556	20240701	112500	263317281	1973	1973	1973	1973	0
557	20240701	112400	263317281	1973	1973	1973	1973	0
558	20240701	112300	263317281	1973	1977	1977	1973	2852
559	20240701	112200	257684881	1972	1973	1973	1972	640
560	20240701	112100	256422162	1973	1973	1973	1973	0
561	20240701	112000	256422162	1973	1973	1973	1973	178
562	20240701	111900	256070968	1973	1973	1973	1973	0
563	20240701	111800	256070968	1973	1978	1978	1973	146
564	20240701	111700	255782185	1978	1978	1978	1978	10
565	20240701	111600	255762405	1972	1972	1972	1972	0
566	20240701	111500	255762405	1972	1972	1972	1972	0
567	20240701	111400	255762405	1972	1972	1972	1972	0
568	20240701	111300	255762405	1972	1979	1979	1972	7560
569	20240701	111200	240849028	1976	1976	1976	1976	189
570	20240701	111100	240475564	1976	1976	1976	1976	0
571	20240701	111000	240475564	1976	1976	1976	1976	0
572	20240701	110900	240475564	1976	1976	1976	1976	0
573	20240701	110800	240475564	1976	1976	1976	1976	1
574	20240701	110700	240473588	1976	1976	1976	1976	146
575	20240701	110600	240185092	1978	1978	1978	1978	0
576	20240701	110500	240185092	1978	1978	1980	1978	382
577	20240701	110400	239429456	1978	1978	1978	1978	0
578	20240701	110300	239429456	1978	1978	1978	1978	192
579	20240701	110200	239049680	1976	1976	1976	1976	0
580	20240701	110100	239049680	1976	1980	1980	1976	1510
581	20240701	110000	236061909	1980	1980	1980	1980	0
582	20240701	105900	236061909	1980	1980	1980	1980	0
583	20240701	105800	236061909	1980	1980	1980	1980	50
584	20240701	105700	235962909	1980	1979	1980	1979	1035
585	20240701	105600	233913659	1977	1977	1977	1977	181
586	20240701	105500	233555822	1976	1976	1976	1976	10
587	20240701	105400	233536062	1976	1976	1976	1976	1025
588	20240701	105300	231510662	1976	1976	1976	1976	0
589	20240701	105200	231510662	1976	1976	1976	1976	0
590	20240701	105100	231510662	1976	1976	1976	1976	117
591	20240701	105000	231279470	1980	1978	1980	1977	945
592	20240701	104900	229410120	1978	1978	1978	1978	55
593	20240701	104800	229301330	1978	1978	1978	1978	0
594	20240701	104700	229301330	1978	1978	1978	1978	11
595	20240701	104600	229279572	1979	1979	1979	1978	196
596	20240701	104500	228891788	1980	1980	1980	1980	500
597	20240701	104400	227901788	1980	1980	1980	1980	31
598	20240701	104300	227840408	1980	1980	1980	1980	255
599	20240701	104200	227335508	1980	1980	1980	1980	0
600	20240701	104100	227335508	1980	1980	1980	1980	0
601	20240701	104000	227335508	1980	1980	1980	1980	0
602	20240701	103900	227335508	1980	1980	1980	1980	451
603	20240701	103800	226442528	1980	1980	1980	1980	152
604	20240701	103700	226141568	1983	1983	1983	1983	4
605	20240701	103600	226133636	1983	1983	1983	1983	1
606	20240701	103500	226131653	1983	1983	1983	1983	0
607	20240701	103400	226131653	1983	1983	1983	1983	971
608	20240701	103300	224206160	1983	1981	1983	1981	403
609	20240701	103200	223407637	1984	1984	1984	1984	10
610	20240701	103100	223387797	1984	1981	1984	1980	2761
611	20240701	103000	217915520	1980	1980	1981	1980	462
612	20240701	102900	217000740	1980	1981	1981	1980	32
613	20240701	102800	216937359	1981	1981	1981	1981	403
614	20240701	102700	216139016	1981	1980	1981	1980	250
615	20240701	102600	215643767	1980	1979	1980	1979	41
616	20240701	102500	215562593	1974	1978	1978	1974	5659
617	20240701	102400	204373651	1978	1978	1978	1978	0
618	20240701	102300	204373651	1978	1978	1978	1976	1274
619	20240701	102200	201853979	1978	1977	1978	1977	23
620	20240701	102100	201808495	1978	1978	1978	1978	1
621	20240701	102000	201806517	1978	1977	1978	1977	101
622	20240701	101900	201606839	1978	1978	1978	1978	0
623	20240701	101800	201606839	1978	1979	1979	1978	200
624	20240701	101700	201211139	1980	1980	1980	1980	12
625	20240701	101600	201187379	1980	1981	1981	1980	203
626	20240701	101500	200785336	1982	1982	1982	1982	1
627	20240701	101400	200783354	1981	1981	1981	1981	0
628	20240701	101300	200783354	1981	1982	1982	1981	600
629	20240701	101200	199594254	1982	1982	1982	1982	10
630	20240701	101100	199574434	1981	1980	1981	1980	200
631	20240701	101000	199178334	1982	1981	1982	1976	227
632	20240701	100900	198729666	1981	1975	1982	1975	2794
633	20240701	100800	193204160	1973	1973	1973	1973	40
634	20240701	100700	193125240	1970	1970	1970	1970	1
635	20240701	100600	193123270	1970	1970	1970	1970	0
636	20240701	100500	193123270	1970	1974	1974	1970	4068
637	20240701	100400	185107463	1976	1976	1976	1976	0
638	20240701	100300	185107463	1976	1976	1976	1976	10
639	20240701	100200	185087703	1976	1976	1976	1976	0
640	20240701	100100	185087703	1976	1976	1976	1976	0
641	20240701	100000	185087703	1976	1975	1976	1975	936
642	20240701	095900	183239093	1975	1975	1975	1975	785
643	20240701	095800	181688718	1976	1978	1978	1976	751
644	20240701	095700	180204622	1977	1981	1981	1977	183
645	20240701	095600	179842827	1981	1978	1981	1978	42
646	20240701	095500	179759742	1978	1978	1978	1978	300
647	20240701	095400	179166342	1982	1982	1982	1982	0
648	20240701	095300	179166342	1982	1982	1982	1982	300
649	20240701	095200	178571742	1982	1982	1982	1982	0
650	20240701	095100	178571742	1982	1982	1982	1982	152
651	20240701	095000	178270478	1982	1982	1982	1982	100
652	20240701	094900	178072278	1982	1982	1982	1982	0
653	20240701	094800	178072278	1982	1982	1982	1982	0
654	20240701	094700	178072278	1982	1982	1982	1982	0
655	20240701	094600	178072278	1982	1984	1984	1982	10582
656	20240701	094500	157096513	1984	1984	1984	1984	10
657	20240701	094400	157076673	1985	1984	1985	1984	13
658	20240701	094300	157050878	1985	1983	1985	1983	729
659	20240701	094200	155603853	1985	1985	1985	1985	1231
660	20240701	094100	153160318	1982	1981	1984	1981	7687
661	20240701	094000	137915411	1982	1978	1982	1978	2847
662	20240701	093900	132279070	1978	1977	1978	1976	665
663	20240701	093800	130964362	1977	1977	1977	1977	0
664	20240701	093700	130964362	1977	1976	1977	1976	1235
665	20240701	093600	128523327	1977	1976	1977	1976	111
666	20240701	093500	128303990	1978	1978	1978	1970	78
667	20240701	093400	128150298	1970	1980	1980	1970	2115
668	20240701	093300	123977338	1981	1981	1981	1981	3
669	20240701	093200	123971395	1977	1977	1977	1977	503
670	20240701	093100	122976964	1977	1977	1977	1977	1
671	20240701	093000	122974987	1977	1975	1977	1971	3466
672	20240701	092900	116137107	1977	1977	1977	1977	122
673	20240701	092800	115895913	1977	1975	1977	1975	103
674	20240701	092700	115692482	1977	1977	1977	1975	1375
675	20240701	092600	112976145	1976	1978	1978	1976	3076
676	20240701	092500	106896387	1983	1983	1983	1983	1
677	20240701	092400	106894404	1978	1984	1984	1978	1518
678	20240701	092300	103891488	1980	1983	1983	1980	2637
679	20240701	092200	98669471	1985	1985	1985	1985	10
680	20240701	092100	98649621	1985	1985	1985	1985	1453
681	20240701	092000	95765416	1985	1985	1985	1985	0
682	20240701	091900	95765416	1985	1985	1985	1981	27
683	20240701	091800	95711921	1981	1985	1985	1981	97
684	20240701	091700	95519380	1985	1984	1985	1984	5289
685	20240701	091600	85022768	1984	1984	1984	1980	781
686	20240701	091500	83473691	1984	1984	1984	1984	0
687	20240701	091400	83473691	1984	1984	1984	1981	472
688	20240701	091300	82537393	1986	1984	1986	1984	839
689	20240701	091200	80871788	1984	1980	1984	1980	4902
690	20240701	091100	71164450	1980	1982	1982	1978	3428
691	20240701	091000	64379877	1979	1983	1983	1970	5498
692	20240701	090900	53536464	1969	1971	1984	1969	198
693	20240701	090800	53146396	1987	1987	1987	1987	1279
694	20240701	090700	50605023	1989	1989	1989	1989	179
695	20240701	090600	50248992	1991	1991	1991	1991	1930
696	20240701	090500	46406362	1992	1962	1992	1962	14435
697	20240701	090400	17911186	1962	1961	1962	1961	1259
698	20240701	090300	15442286	1969	1969	1969	1969	0
699	20240701	090200	15442286	1969	1969	1969	1968	500
700	20240701	090100	14457839	1969	1969	1969	1969	0
701	20240701	090000	14457839	1969	1970	1970	1961	7349