KissMeData/198440/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202900	812301899	1968	1968	1968	1968	10917
3	20240718	202800	812301899	1968	1968	1968	1968	0
4	20240718	202700	812301899	1968	1968	1968	1968	0
5	20240718	202600	812301899	1968	1968	1968	1968	0
6	20240718	202500	812301899	1968	1968	1968	1968	0
7	20240718	202400	812301899	1968	1968	1968	1968	0
8	20240718	202300	812301899	1968	1968	1968	1968	0
9	20240718	202200	812301899	1968	1968	1968	1968	0
10	20240718	202100	812301899	1968	1968	1968	1968	0
11	20240718	202000	812301899	1968	1968	1968	1968	0
12	20240718	201900	812301899	1968	1968	1968	1968	0
13	20240718	201800	812301899	1968	1968	1968	1968	0
14	20240718	201700	812301899	1968	1968	1968	1968	0
15	20240718	201600	812301899	1968	1968	1968	1968	0
16	20240718	201500	812301899	1968	1968	1968	1968	0
17	20240718	201400	812301899	1968	1968	1968	1968	0
18	20240718	201300	812301899	1968	1968	1968	1968	0
19	20240718	201200	812301899	1968	1968	1968	1968	0
20	20240718	201100	812301899	1968	1968	1968	1968	0
21	20240718	201000	812301899	1968	1968	1968	1968	0
22	20240718	200900	812301899	1968	1968	1968	1968	0
23	20240718	200800	812301899	1968	1968	1968	1968	0
24	20240718	200700	812301899	1968	1968	1968	1968	0
25	20240718	200600	812301899	1968	1968	1968	1968	0
26	20240718	200500	812301899	1968	1968	1968	1968	0
27	20240718	200400	812301899	1968	1968	1968	1968	0
28	20240718	200300	812301899	1968	1968	1968	1968	0
29	20240718	200200	812301899	1968	1968	1968	1968	0
30	20240718	200100	812301899	1968	1968	1968	1968	0
31	20240718	200000	812301899	1968	1968	1968	1968	0
32	20240718	195900	812301899	1968	1968	1968	1968	10917
33	20240718	195800	812301899	1968	1968	1968	1968	0
34	20240718	195700	812301899	1968	1968	1968	1968	0
35	20240718	195600	812301899	1968	1968	1968	1968	0
36	20240718	195500	812301899	1968	1968	1968	1968	0
37	20240718	195400	812301899	1968	1968	1968	1968	0
38	20240718	195300	812301899	1968	1968	1968	1968	0
39	20240718	195200	812301899	1968	1968	1968	1968	0
40	20240718	195100	812301899	1968	1968	1968	1968	0
41	20240718	195000	812301899	1968	1968	1968	1968	0
42	20240718	194900	812301899	1968	1968	1968	1968	0
43	20240718	194800	812301899	1968	1968	1968	1968	0
44	20240718	194700	812301899	1968	1968	1968	1968	0
45	20240718	194600	812301899	1968	1968	1968	1968	0
46	20240718	194500	812301899	1968	1968	1968	1968	0
47	20240718	194400	812301899	1968	1968	1968	1968	0
48	20240718	194300	812301899	1968	1968	1968	1968	0
49	20240718	194200	812301899	1968	1968	1968	1968	0
50	20240718	194100	812301899	1968	1968	1968	1968	0
51	20240718	194000	812301899	1968	1968	1968	1968	0
52	20240718	193900	812301899	1968	1968	1968	1968	0
53	20240718	193800	812301899	1968	1968	1968	1968	0
54	20240718	193700	812301899	1968	1968	1968	1968	0
55	20240718	193600	812301899	1968	1968	1968	1968	0
56	20240718	193500	812301899	1968	1968	1968	1968	0
57	20240718	193400	812301899	1968	1968	1968	1968	0
58	20240718	193300	812301899	1968	1968	1968	1968	0
59	20240718	193200	812301899	1968	1968	1968	1968	0
60	20240718	193100	812301899	1968	1968	1968	1968	0
61	20240718	193000	812301899	1968	1968	1968	1968	0
62	20240718	192900	812301899	1968	1968	1968	1968	10917
63	20240718	192800	812301899	1968	1968	1968	1968	0
64	20240718	192700	812301899	1968	1968	1968	1968	0
65	20240718	192600	812301899	1968	1968	1968	1968	0
66	20240718	192500	812301899	1968	1968	1968	1968	0
67	20240718	192400	812301899	1968	1968	1968	1968	0
68	20240718	192300	812301899	1968	1968	1968	1968	0
69	20240718	192200	812301899	1968	1968	1968	1968	0
70	20240718	192100	812301899	1968	1968	1968	1968	0
71	20240718	192000	812301899	1968	1968	1968	1968	0
72	20240718	191900	812301899	1968	1968	1968	1968	0
73	20240718	191800	812301899	1968	1968	1968	1968	0
74	20240718	191700	812301899	1968	1968	1968	1968	0
75	20240718	191600	812301899	1968	1968	1968	1968	0
76	20240718	191500	812301899	1968	1968	1968	1968	0
77	20240718	191400	812301899	1968	1968	1968	1968	0
78	20240718	191300	812301899	1968	1968	1968	1968	0
79	20240718	191200	812301899	1968	1968	1968	1968	0
80	20240718	191100	812301899	1968	1968	1968	1968	0
81	20240718	191000	812301899	1968	1968	1968	1968	0
82	20240718	190900	812301899	1968	1968	1968	1968	0
83	20240718	190800	812301899	1968	1968	1968	1968	0
84	20240718	190700	812301899	1968	1968	1968	1968	0
85	20240718	190600	812301899	1968	1968	1968	1968	0
86	20240718	190500	812301899	1968	1968	1968	1968	0
87	20240718	190400	812301899	1968	1968	1968	1968	0
88	20240718	190300	812301899	1968	1968	1968	1968	0
89	20240718	190200	812301899	1968	1968	1968	1968	0
90	20240718	190100	812301899	1968	1968	1968	1968	0
91	20240718	190000	812301899	1968	1968	1968	1968	0
92	20240718	185900	812301899	1968	1968	1968	1968	10917
93	20240718	185800	812301899	1968	1968	1968	1968	0
94	20240718	185700	812301899	1968	1968	1968	1968	0
95	20240718	185600	812301899	1968	1968	1968	1968	0
96	20240718	185500	812301899	1968	1968	1968	1968	0
97	20240718	185400	812301899	1968	1968	1968	1968	0
98	20240718	185300	812301899	1968	1968	1968	1968	0
99	20240718	185200	812301899	1968	1968	1968	1968	0
100	20240718	185100	812301899	1968	1968	1968	1968	0
101	20240718	185000	812301899	1968	1968	1968	1968	0
102	20240718	184900	812301899	1968	1968	1968	1968	0
103	20240718	184800	812301899	1968	1968	1968	1968	0
104	20240718	184700	812301899	1968	1968	1968	1968	0
105	20240718	184600	812301899	1968	1968	1968	1968	0
106	20240718	184500	812301899	1968	1968	1968	1968	0
107	20240718	184400	812301899	1968	1968	1968	1968	0
108	20240718	184300	812301899	1968	1968	1968	1968	0
109	20240718	184200	812301899	1968	1968	1968	1968	0
110	20240718	184100	812301899	1968	1968	1968	1968	0
111	20240718	184000	812301899	1968	1968	1968	1968	0
112	20240718	183900	812301899	1968	1968	1968	1968	0
113	20240718	183800	812301899	1968	1968	1968	1968	0
114	20240718	183700	812301899	1968	1968	1968	1968	0
115	20240718	183600	812301899	1968	1968	1968	1968	0
116	20240718	183500	812301899	1968	1968	1968	1968	0
117	20240718	183400	812301899	1968	1968	1968	1968	0
118	20240718	183300	812301899	1968	1968	1968	1968	0
119	20240718	183200	812301899	1968	1968	1968	1968	0
120	20240718	183100	812301899	1968	1968	1968	1968	0
121	20240718	183000	812301899	1968	1968	1968	1968	0
122	20240718	182900	812301899	1968	1968	1968	1968	10917
123	20240718	182800	812301899	1968	1968	1968	1968	0
124	20240718	182700	812301899	1968	1968	1968	1968	0
125	20240718	182600	812301899	1968	1968	1968	1968	0
126	20240718	182500	812301899	1968	1968	1968	1968	0
127	20240718	182400	812301899	1968	1968	1968	1968	0
128	20240718	182300	812301899	1968	1968	1968	1968	0
129	20240718	182200	812301899	1968	1968	1968	1968	0
130	20240718	182100	812301899	1968	1968	1968	1968	0
131	20240718	182000	812301899	1968	1968	1968	1968	0
132	20240718	181900	812301899	1968	1968	1968	1968	0
133	20240718	181800	812301899	1968	1968	1968	1968	0
134	20240718	181700	812301899	1968	1968	1968	1968	0
135	20240718	181600	812301899	1968	1968	1968	1968	0
136	20240718	181500	812301899	1968	1968	1968	1968	0
137	20240718	181400	812301899	1968	1968	1968	1968	0
138	20240718	181300	812301899	1968	1968	1968	1968	0
139	20240718	181200	812301899	1968	1968	1968	1968	0
140	20240718	181100	812301899	1968	1968	1968	1968	0
141	20240718	181000	812301899	1968	1968	1968	1968	0
142	20240718	180900	812301899	1968	1968	1968	1968	0
143	20240718	180800	812301899	1968	1968	1968	1968	0
144	20240718	180700	812301899	1968	1968	1968	1968	0
145	20240718	180600	812301899	1968	1968	1968	1968	0
146	20240718	180500	812301899	1968	1968	1968	1968	0
147	20240718	180400	812301899	1968	1968	1968	1968	0
148	20240718	180300	812301899	1968	1968	1968	1968	0
149	20240718	180200	812301899	1968	1968	1968	1968	0
150	20240718	180100	812301899	1968	1968	1968	1968	0
151	20240718	180000	812301899	1968	1968	1968	1968	0
152	20240718	175900	812301899	1968	1968	1968	1968	10917
153	20240718	175800	812301899	1968	1968	1968	1968	0
154	20240718	175700	812301899	1968	1968	1968	1968	0
155	20240718	175600	812301899	1968	1968	1968	1968	0
156	20240718	175500	812301899	1968	1968	1968	1968	0
157	20240718	175400	812301899	1968	1968	1968	1968	0
158	20240718	175300	812301899	1968	1968	1968	1968	0
159	20240718	175200	812301899	1968	1968	1968	1968	0
160	20240718	175100	812301899	1968	1968	1968	1968	0
161	20240718	175000	812301899	1968	1968	1968	1968	0
162	20240718	174900	812301899	1968	1968	1968	1968	0
163	20240718	174800	812301899	1968	1968	1968	1968	0
164	20240718	174700	812301899	1968	1968	1968	1968	0
165	20240718	174600	812301899	1968	1968	1968	1968	0
166	20240718	174500	812301899	1968	1968	1968	1968	0
167	20240718	174400	812301899	1968	1968	1968	1968	0
168	20240718	174300	812301899	1968	1968	1968	1968	0
169	20240718	174200	812301899	1968	1968	1968	1968	0
170	20240718	174100	812301899	1968	1968	1968	1968	0
171	20240718	174000	812301899	1968	1968	1968	1968	0
172	20240718	173900	812301899	1968	1968	1968	1968	0
173	20240718	173800	812301899	1968	1968	1968	1968	0
174	20240718	173700	812301899	1968	1968	1968	1968	0
175	20240718	173600	812301899	1968	1968	1968	1968	0
176	20240718	173500	812301899	1968	1968	1968	1968	0
177	20240718	173400	812301899	1968	1968	1968	1968	0
178	20240718	173300	812301899	1968	1968	1968	1968	0
179	20240718	173200	812301899	1968	1968	1968	1968	0
180	20240718	173100	812301899	1968	1968	1968	1968	0
181	20240718	173000	812301899	1968	1968	1968	1968	0
182	20240718	172900	812301899	1968	1968	1968	1968	10917
183	20240718	172800	812301899	1968	1968	1968	1968	0
184	20240718	172700	812301899	1968	1968	1968	1968	0
185	20240718	172600	812301899	1968	1968	1968	1968	0
186	20240718	172500	812301899	1968	1968	1968	1968	0
187	20240718	172400	812301899	1968	1968	1968	1968	0
188	20240718	172300	812301899	1968	1968	1968	1968	0
189	20240718	172200	812301899	1968	1968	1968	1968	0
190	20240718	172100	812301899	1968	1968	1968	1968	0
191	20240718	172000	812301899	1968	1968	1968	1968	0
192	20240718	171900	812301899	1968	1968	1968	1968	0
193	20240718	171800	812301899	1968	1968	1968	1968	0
194	20240718	171700	812301899	1968	1968	1968	1968	0
195	20240718	171600	812301899	1968	1968	1968	1968	0
196	20240718	171500	812301899	1968	1968	1968	1968	0
197	20240718	171400	812301899	1968	1968	1968	1968	0
198	20240718	171300	812301899	1968	1968	1968	1968	0
199	20240718	171200	812301899	1968	1968	1968	1968	0
200	20240718	171100	812301899	1968	1968	1968	1968	0
201	20240718	171000	812301899	1968	1968	1968	1968	0
202	20240718	170900	812301899	1968	1968	1968	1968	0
203	20240718	170800	812301899	1968	1968	1968	1968	0
204	20240718	170700	812301899	1968	1968	1968	1968	0
205	20240718	170600	812301899	1968	1968	1968	1968	0
206	20240718	170500	812301899	1968	1968	1968	1968	0
207	20240718	170400	812301899	1968	1968	1968	1968	0
208	20240718	170300	812301899	1968	1968	1968	1968	0
209	20240718	170200	812301899	1968	1968	1968	1968	0
210	20240718	170100	812301899	1968	1968	1968	1968	0
211	20240718	170000	812301899	1968	1968	1968	1968	0
212	20240718	165900	812301899	1968	1968	1968	1968	10917
213	20240718	165800	812301899	1968	1968	1968	1968	0
214	20240718	165700	812301899	1968	1968	1968	1968	0
215	20240718	165600	812301899	1968	1968	1968	1968	0
216	20240718	165500	812301899	1968	1968	1968	1968	0
217	20240718	165400	812301899	1968	1968	1968	1968	0
218	20240718	165300	812301899	1968	1968	1968	1968	0
219	20240718	165200	812301899	1968	1968	1968	1968	0
220	20240718	165100	812301899	1968	1968	1968	1968	0
221	20240718	165000	812301899	1968	1968	1968	1968	0
222	20240718	164900	812301899	1968	1968	1968	1968	0
223	20240718	164800	812301899	1968	1968	1968	1968	0
224	20240718	164700	812301899	1968	1968	1968	1968	0
225	20240718	164600	812301899	1968	1968	1968	1968	0
226	20240718	164500	812301899	1968	1968	1968	1968	0
227	20240718	164400	812301899	1968	1968	1968	1968	0
228	20240718	164300	812301899	1968	1968	1968	1968	0
229	20240718	164200	812301899	1968	1968	1968	1968	0
230	20240718	164100	812301899	1968	1968	1968	1968	0
231	20240718	164000	812301899	1968	1968	1968	1968	0
232	20240718	163900	812301899	1968	1968	1968	1968	0
233	20240718	163800	812301899	1968	1968	1968	1968	0
234	20240718	163700	812301899	1968	1968	1968	1968	0
235	20240718	163600	812301899	1968	1968	1968	1968	0
236	20240718	163500	812301899	1968	1968	1968	1968	0
237	20240718	163400	812301899	1968	1968	1968	1968	0
238	20240718	163300	812301899	1968	1968	1968	1968	0
239	20240718	163200	812301899	1968	1968	1968	1968	0
240	20240718	163100	812301899	1968	1968	1968	1968	0
241	20240718	163000	812301899	1968	1968	1968	1968	0
242	20240718	162900	812301899	1968	1968	1968	1968	10917
243	20240718	162800	812301899	1968	1968	1968	1968	0
244	20240718	162700	812301899	1968	1968	1968	1968	0
245	20240718	162600	812301899	1968	1968	1968	1968	0
246	20240718	162500	812301899	1968	1968	1968	1968	0
247	20240718	162400	812301899	1968	1968	1968	1968	0
248	20240718	162300	812301899	1968	1968	1968	1968	0
249	20240718	162200	812301899	1968	1968	1968	1968	0
250	20240718	162100	812301899	1968	1968	1968	1968	0
251	20240718	162000	812301899	1968	1968	1968	1968	0
252	20240718	161900	812301899	1968	1968	1968	1968	0
253	20240718	161800	812301899	1968	1968	1968	1968	0
254	20240718	161700	812301899	1968	1968	1968	1968	0
255	20240718	161600	812301899	1968	1968	1968	1968	0
256	20240718	161500	812301899	1968	1968	1968	1968	0
257	20240718	161400	812301899	1968	1968	1968	1968	0
258	20240718	161300	812301899	1968	1968	1968	1968	0
259	20240718	161200	812301899	1968	1968	1968	1968	0
260	20240718	161100	812301899	1968	1968	1968	1968	0
261	20240718	161000	812301899	1968	1968	1968	1968	0
262	20240718	160900	812301899	1968	1968	1968	1968	0
263	20240718	160800	812301899	1968	1968	1968	1968	0
264	20240718	160700	812301899	1968	1968	1968	1968	0
265	20240718	160600	812301899	1968	1968	1968	1968	0
266	20240718	160500	812301899	1968	1968	1968	1968	0
267	20240718	160400	812301899	1968	1968	1968	1968	0
268	20240718	160300	812301899	1968	1968	1968	1968	0
269	20240718	160200	812301899	1968	1968	1968	1968	0
270	20240718	160100	812301899	1968	1968	1968	1968	0
271	20240718	160000	812301899	1968	1968	1968	1968	0
272	20240718	155900	812301899	1968	1968	1968	1968	10917
273	20240718	155800	812301899	1968	1968	1968	1968	0
274	20240718	155700	812301899	1968	1968	1968	1968	0
275	20240718	155600	812301899	1968	1968	1968	1968	0
276	20240718	155500	812301899	1968	1968	1968	1968	0
277	20240718	155400	812301899	1968	1968	1968	1968	0
278	20240718	155300	812301899	1968	1968	1968	1968	0
279	20240718	155200	812301899	1968	1968	1968	1968	0
280	20240718	155100	812301899	1968	1968	1968	1968	0
281	20240718	155000	812301899	1968	1968	1968	1968	0
282	20240718	154900	812301899	1968	1968	1968	1968	0
283	20240718	154800	812301899	1968	1968	1968	1968	0
284	20240718	154700	812301899	1968	1968	1968	1968	0
285	20240718	154600	812301899	1968	1968	1968	1968	0
286	20240718	154500	812301899	1968	1968	1968	1968	0
287	20240718	154400	812301899	1968	1968	1968	1968	0
288	20240718	154300	812301899	1968	1968	1968	1968	0
289	20240718	154200	812301899	1968	1968	1968	1968	0
290	20240718	154100	812301899	1968	1968	1968	1968	0
291	20240718	154000	812301899	1968	1968	1968	1968	0
292	20240718	153900	812301899	1968	1968	1968	1968	0
293	20240718	153800	812301899	1968	1968	1968	1968	0
294	20240718	153700	812301899	1968	1968	1968	1968	0
295	20240718	153600	812301899	1968	1968	1968	1968	0
296	20240718	153500	812301899	1968	1968	1968	1968	0
297	20240718	153400	812301899	1968	1968	1968	1968	0
298	20240718	153300	812301899	1968	1968	1968	1968	0
299	20240718	153200	812301899	1968	1968	1968	1968	0
300	20240718	153100	812301899	1968	1968	1968	1968	0
301	20240718	153000	812301899	1968	1968	1968	1968	10917
302	20240718	152900	790817243	1959	1959	1959	1959	0
303	20240718	152800	790817243	1959	1959	1959	1959	0
304	20240718	152700	790817243	1959	1959	1959	1959	0
305	20240718	152600	790817243	1959	1959	1959	1959	0
306	20240718	152500	790817243	1959	1959	1959	1959	0
307	20240718	152400	790817243	1959	1959	1959	1959	0
308	20240718	152300	790817243	1959	1959	1959	1959	0
309	20240718	152200	790817243	1959	1959	1959	1959	0
310	20240718	152100	790817243	1959	1959	1959	1959	0
311	20240718	152000	790817243	1959	1959	1959	1959	0
312	20240718	151900	790817243	1959	1959	1959	1959	464
313	20240718	151800	789908267	1959	1959	1959	1959	0
314	20240718	151700	789908267	1959	1950	1959	1950	11
315	20240718	151600	789886799	1950	1950	1950	1946	313
316	20240718	151500	789276609	1946	1948	1948	1946	543
317	20240718	151400	788219515	1948	1955	1955	1948	7789
318	20240718	151300	773023759	1954	1955	1955	1954	137
319	20240718	151200	772756056	1958	1958	1958	1958	200
320	20240718	151100	772364456	1958	1959	1959	1958	110
321	20240718	151000	772148976	1958	1957	1958	1953	2152
322	20240718	150900	767941150	1957	1957	1957	1957	400
323	20240718	150800	767158350	1958	1955	1958	1955	301
324	20240718	150700	766569892	1954	1955	1955	1954	678
325	20240718	150600	765244412	1955	1959	1959	1954	2879
326	20240718	150500	759616084	1954	1954	1954	1954	0
327	20240718	150400	759616084	1954	1959	1959	1954	1030
328	20240718	150300	757600919	1961	1961	1961	1961	0
329	20240718	150200	757600919	1961	1960	1961	1960	205
330	20240718	150100	757199114	1951	1952	1952	1951	596
331	20240718	150000	756036133	1961	1953	1961	1952	650
332	20240718	145900	754764407	1961	1961	1961	1961	1
333	20240718	145800	754762446	1953	1960	1960	1953	7061
334	20240718	145700	740970647	1963	1963	1963	1963	30
335	20240718	145600	740911757	1963	1963	1963	1961	156
336	20240718	145500	740605532	1963	1960	1963	1954	12278
337	20240718	145400	716613127	1960	1970	1970	1960	306
338	20240718	145300	716013297	1970	1970	1970	1970	0
339	20240718	145200	716013297	1970	1965	1970	1965	1500
340	20240718	145100	713060306	1961	1964	1969	1961	1477
341	20240718	145000	710155667	1963	1963	1963	1963	84
342	20240718	144900	709990775	1960	1960	1960	1960	0
343	20240718	144800	709990775	1960	1960	1960	1960	0
344	20240718	144700	709990775	1960	1962	1962	1960	1502
345	20240718	144600	707045854	1961	1961	1961	1961	0
346	20240718	144500	707045854	1961	1960	1961	1960	11
347	20240718	144400	707024284	1961	1960	1961	1960	262
348	20240718	144300	706510504	1965	1965	1965	1965	0
349	20240718	144200	706510504	1965	1965	1965	1965	0
350	20240718	144100	706510504	1965	1965	1965	1965	0
351	20240718	144000	706510504	1965	1965	1965	1965	33
352	20240718	143900	706445659	1955	1965	1965	1955	151
353	20240718	143800	706150444	1955	1966	1966	1955	102
354	20240718	143700	705951023	1966	1966	1966	1966	50
355	20240718	143600	705852723	1966	1967	1967	1966	101
356	20240718	143500	705654156	1968	1968	1968	1968	0
357	20240718	143400	705654156	1968	1961	1968	1953	1337
358	20240718	143300	703041657	1969	1964	1969	1964	22
359	20240718	143200	702998344	1964	1964	1964	1964	0
360	20240718	143100	702998344	1964	1964	1964	1964	0
361	20240718	143000	702998344	1964	1964	1964	1964	0
362	20240718	142900	702998344	1964	1964	1964	1964	0
363	20240718	142800	702998344	1964	1963	1964	1962	1807
364	20240718	142700	699450764	1963	1963	1963	1963	546
365	20240718	142600	698378966	1964	1963	1964	1963	267
366	20240718	142500	697854831	1964	1964	1964	1964	10
367	20240718	142400	697835191	1964	1964	1964	1964	496
368	20240718	142300	696861047	1964	1964	1964	1964	10
369	20240718	142200	696841407	1964	1963	1964	1963	223
370	20240718	142100	696403643	1963	1970	1972	1963	2910
371	20240718	142000	690678839	1970	1970	1971	1970	899
372	20240718	141900	688907801	1970	1970	1970	1970	186
373	20240718	141800	688541381	1970	1970	1970	1970	1569
374	20240718	141700	685450451	1970	1970	1970	1970	198
375	20240718	141600	685060391	1970	1970	1970	1970	50
376	20240718	141500	684961891	1971	1971	1971	1971	0
377	20240718	141400	684961891	1971	1971	1971	1971	0
378	20240718	141300	684961891	1971	1971	1971	1971	58
379	20240718	141200	684847573	1972	1972	1972	1972	0
380	20240718	141100	684847573	1972	1972	1972	1972	2
381	20240718	141000	684843629	1972	1972	1972	1972	0
382	20240718	140900	684843629	1972	1972	1972	1961	945
383	20240718	140800	682980188	1972	1970	1972	1970	1405
384	20240718	140700	680210314	1971	1971	1971	1971	0
385	20240718	140600	680210314	1971	1972	1972	1954	1593
386	20240718	140500	677095584	1972	1966	1972	1966	20
387	20240718	140400	677056150	1961	1961	1961	1961	0
388	20240718	140300	677056150	1961	1961	1961	1961	488
389	20240718	140200	676099182	1963	1963	1963	1963	0
390	20240718	140100	676099182	1963	1963	1963	1963	0
391	20240718	140000	676099182	1963	1963	1963	1963	60
392	20240718	135900	675981402	1952	1952	1952	1952	44
393	20240718	135800	675895514	1960	1960	1960	1960	819
394	20240718	135700	674290274	1950	1950	1950	1950	0
395	20240718	135600	674290274	1950	1951	1951	1950	562
396	20240718	135500	673194252	1950	1950	1950	1950	0
397	20240718	135400	673194252	1950	1950	1950	1950	100
398	20240718	135300	672999252	1951	1951	1951	1951	15
399	20240718	135200	672969987	1950	1950	1950	1950	0
400	20240718	135100	672969987	1950	1950	1950	1950	0
401	20240718	135000	672969987	1950	1950	1950	1950	0
402	20240718	134900	672969987	1950	1950	1950	1950	0
403	20240718	134800	672969987	1950	1951	1951	1950	743
404	20240718	134700	671520471	1953	1953	1953	1953	1897
405	20240718	134600	667815630	1953	1954	1954	1953	675
406	20240718	134500	666496985	1954	1955	1955	1954	946
407	20240718	134400	664647701	1955	1955	1955	1955	1
408	20240718	134300	664645746	1955	1955	1955	1955	0
409	20240718	134200	664645746	1955	1955	1955	1955	0
410	20240718	134100	664645746	1955	1952	1955	1950	748
411	20240718	134000	663183738	1952	1953	1953	1952	910
412	20240718	133900	661407395	1954	1954	1954	1954	320
413	20240718	133800	660782115	1954	1955	1955	1954	1597
414	20240718	133700	657660480	1958	1962	1962	1957	3212
415	20240718	133600	651367257	1964	1965	1965	1962	1459
416	20240718	133500	648501405	1965	1969	1969	1965	814
417	20240718	133400	646899365	1969	1969	1969	1969	1227
418	20240718	133300	644483402	1969	1972	1972	1969	4278
419	20240718	133200	636051647	1972	1973	1973	1972	11
420	20240718	133100	636029945	1973	1972	1973	1972	189
421	20240718	133000	635657207	1972	1973	1973	1972	1044
422	20240718	132900	633597410	1973	1973	1973	1973	1
423	20240718	132800	633595437	1972	1972	1973	1972	701
424	20240718	132700	632212386	1972	1973	1973	1972	531
425	20240718	132600	631165253	1973	1972	1973	1972	215
426	20240718	132500	630741272	1972	1973	1973	1972	110
427	20240718	132400	630524246	1972	1971	1972	1971	2335
428	20240718	132300	625921626	1970	1972	1972	1970	183
429	20240718	132200	625560812	1970	1971	1971	1970	2827
430	20240718	132100	619991615	1970	1971	1971	1970	578
431	20240718	132000	618852755	1971	1972	1972	1971	896
432	20240718	131900	617086483	1971	1978	1978	1971	1198
433	20240718	131800	614721292	1986	1986	1986	1986	629
434	20240718	131700	613472098	1986	1987	1987	1986	708
435	20240718	131600	612065886	1988	1984	1988	1984	1581
436	20240718	131500	608924880	1985	1980	1985	1979	6618
437	20240718	131400	595819466	1979	1971	1979	1971	813
438	20240718	131300	594215811	1980	1979	1980	1979	774
439	20240718	131200	592683941	1976	1978	1979	1976	983
440	20240718	131100	590739586	1979	1978	1979	1978	198
441	20240718	131000	590347747	1978	1977	1978	1977	102
442	20240718	130900	590145992	1978	1975	1978	1975	3072
443	20240718	130800	584077726	1975	1973	1975	1973	2428
444	20240718	130700	579284851	1973	1973	1973	1973	8
445	20240718	130600	579269067	1973	1970	1973	1970	3
446	20240718	130500	579263154	1968	1968	1968	1968	12
447	20240718	130400	579239538	1970	1970	1970	1970	150
448	20240718	130300	578944038	1970	1970	1970	1970	200
449	20240718	130200	578550038	1969	1967	1969	1967	157
450	20240718	130100	578241199	1967	1967	1967	1967	464
451	20240718	130000	577328511	1968	1968	1968	1968	56
452	20240718	125900	577218303	1968	1972	1972	1968	5093
453	20240718	125800	567181167	1971	1975	1975	1971	2801
454	20240718	125700	561660204	1978	1977	1978	1975	4101
455	20240718	125600	553555726	1978	1973	1978	1973	365
456	20240718	125500	552835396	1973	1978	1979	1973	631
457	20240718	125400	551586980	1973	1979	1980	1973	5621
458	20240718	125300	540475270	1979	1975	1980	1975	1233
459	20240718	125200	538036257	1975	1974	1975	1974	6230
460	20240718	125100	525732508	1975	1975	1975	1975	0
461	20240718	125000	525732508	1975	1971	1975	1970	3697
462	20240718	124900	518443697	1971	1971	1971	1971	842
463	20240718	124800	516784115	1971	1971	1971	1971	1509
464	20240718	124700	513809876	1971	1971	1971	1971	301
465	20240718	124600	513216605	1971	1969	1971	1969	1891
466	20240718	124500	509492247	1969	1969	1969	1969	151
467	20240718	124400	509194928	1969	1969	1969	1969	540
468	20240718	124300	508131668	1969	1969	1969	1960	418
469	20240718	124200	507312055	1970	1970	1970	1970	2476
470	20240718	124100	502434335	1970	1967	1970	1967	26056
471	20240718	124000	451123496	1962	1958	1962	1958	3789
472	20240718	123900	443695617	1957	1957	1957	1957	0
473	20240718	123800	443695617	1957	1957	1957	1957	0
474	20240718	123700	443695617	1957	1957	1957	1957	0
475	20240718	123600	443695617	1957	1957	1957	1957	100
476	20240718	123500	443499917	1959	1954	1959	1954	258
477	20240718	123400	442995285	1954	1955	1959	1954	810
478	20240718	123300	441411857	1954	1954	1954	1954	100
479	20240718	123200	441216457	1954	1954	1954	1954	291
480	20240718	123100	440647843	1954	1954	1954	1954	0
481	20240718	123000	440647843	1954	1954	1955	1954	1705
482	20240718	122900	437315662	1955	1959	1959	1955	147
483	20240718	122800	437028013	1958	1959	1959	1958	833
484	20240718	122700	435396969	1959	1959	1959	1958	290
485	20240718	122600	434829107	1958	1958	1958	1958	51
486	20240718	122500	434729249	1958	1958	1958	1958	0
487	20240718	122400	434729249	1958	1959	1959	1958	10
488	20240718	122300	434709666	1958	1958	1958	1958	300
489	20240718	122200	434122266	1954	1954	1954	1954	0
490	20240718	122100	434122266	1954	1954	1954	1954	96
491	20240718	122000	433934682	1958	1958	1958	1958	0
492	20240718	121900	433934682	1958	1947	1958	1947	4
493	20240718	121800	433926883	1947	1949	1949	1947	101
494	20240718	121700	433730135	1948	1958	1958	1948	68
495	20240718	121600	433597661	1947	1958	1958	1947	110
496	20240718	121500	433382336	1959	1947	1959	1946	574
497	20240718	121400	432264924	1952	1950	1952	1950	273
498	20240718	121300	431732092	1950	1948	1950	1948	6
499	20240718	121200	431720394	1948	1947	1948	1947	555
500	20240718	121100	430639689	1947	1947	1947	1947	10
501	20240718	121000	430620219	1947	1947	1947	1947	1
502	20240718	120900	430618272	1948	1948	1948	1948	0
503	20240718	120800	430618272	1948	1948	1948	1948	900
504	20240718	120700	428865072	1949	1949	1949	1949	1
505	20240718	120600	428863123	1949	1949	1949	1949	0
506	20240718	120500	428863123	1949	1949	1949	1949	0
507	20240718	120400	428863123	1949	1949	1949	1949	50
508	20240718	120300	428765673	1950	1950	1950	1950	1426
509	20240718	120200	425984973	1950	1950	1950	1950	115
510	20240718	120100	425760723	1941	1941	1941	1941	0
511	20240718	120000	425760723	1941	1943	1943	1941	250
512	20240718	115900	425275401	1943	1943	1943	1943	400
513	20240718	115800	424498201	1943	1951	1952	1943	3795
514	20240718	115700	417120714	1952	1950	1952	1950	511
515	20240718	115600	416124260	1950	1950	1950	1950	16
516	20240718	115500	416093060	1950	1949	1950	1949	22
517	20240718	115400	416050162	1950	1950	1950	1950	381
518	20240718	115300	415307212	1952	1955	1955	1952	3531
519	20240718	115200	408410651	1958	1957	1958	1957	1000
520	20240718	115100	406452652	1958	1963	1963	1958	4481
521	20240718	115000	397667541	1962	1962	1962	1962	52
522	20240718	114900	397565517	1966	1966	1966	1966	513
523	20240718	114800	396556959	1966	1966	1966	1966	100
524	20240718	114700	396360359	1969	1969	1969	1969	0
525	20240718	114600	396360359	1969	1960	1969	1960	54
526	20240718	114500	396254042	1969	1960	1969	1960	11
527	20240718	114400	396232473	1969	1966	1969	1960	2588
528	20240718	114300	391153459	1966	1966	1966	1966	76
529	20240718	114200	391004043	1969	1966	1969	1966	28
530	20240718	114100	390948992	1970	1969	1970	1969	2099
531	20240718	114000	386816055	1969	1968	1969	1964	931
532	20240718	113900	384984941	1969	1969	1969	1964	484
533	20240718	113800	384031953	1969	1964	1969	1964	764
534	20240718	113700	382528551	1964	1963	1964	1963	510
535	20240718	113600	381527321	1963	1963	1968	1963	3620
536	20240718	113500	374404686	1959	1962	1963	1959	44
537	20240718	113400	374318353	1959	1959	1959	1959	80
538	20240718	113300	374161633	1960	1963	1963	1960	757
539	20240718	113200	372676663	1963	1970	1970	1963	1418
540	20240718	113100	369891387	1965	1970	1970	1965	260
541	20240718	113000	369379217	1970	1969	1971	1969	1412
542	20240718	112900	366596584	1969	1968	1970	1968	2416
543	20240718	112800	361839837	1968	1965	1968	1962	2522
544	20240718	112700	356881139	1960	1965	1965	1960	710
545	20240718	112600	355489469	1965	1964	1965	1964	6021
546	20240718	112500	343659217	1964	1960	1964	1960	594
547	20240718	112400	342493056	1960	1958	1960	1958	2685
548	20240718	112300	337230568	1958	1958	1958	1958	0
549	20240718	112200	337230568	1958	1957	1958	1957	156
550	20240718	112100	336925130	1957	1957	1957	1957	20
551	20240718	112000	336885990	1957	1957	1957	1957	150
552	20240718	111900	336592440	1957	1955	1957	1955	992
553	20240718	111800	334651124	1957	1955	1957	1955	2877
554	20240718	111700	329026587	1955	1955	1955	1955	80
555	20240718	111600	328870187	1955	1951	1955	1942	801
556	20240718	111500	327307879	1951	1959	1960	1950	2334
557	20240718	111400	322747849	1960	1959	1960	1959	2062
558	20240718	111300	318707584	1959	1962	1963	1959	2790
559	20240718	111200	313241001	1960	1943	1961	1943	4017
560	20240718	111100	305401511	1941	1939	1942	1931	1011
561	20240718	111000	303441066	1940	1939	1940	1931	97
562	20240718	110900	303253590	1939	1939	1939	1939	514
563	20240718	110800	302256944	1940	1940	1940	1940	0
564	20240718	110700	302256944	1940	1940	1940	1940	0
565	20240718	110600	302256944	1940	1940	1940	1940	6
566	20240718	110500	302245304	1939	1939	1939	1939	226
567	20240718	110400	301807090	1939	1939	1939	1934	568
568	20240718	110300	300706138	1938	1929	1938	1920	17899
569	20240718	110200	266086922	1929	1929	1929	1929	20
570	20240718	110100	266048342	1929	1929	1929	1929	582
571	20240718	110000	264925664	1919	1919	1919	1919	1
572	20240718	105900	264923745	1920	1920	1920	1920	1993
573	20240718	105800	261097185	1927	1927	1928	1927	325
574	20240718	105700	260470705	1927	1929	1929	1916	430
575	20240718	105600	259642063	1916	1916	1916	1916	90
576	20240718	105500	259469623	1929	1929	1929	1929	1
577	20240718	105400	259467694	1913	1914	1914	1913	236
578	20240718	105300	259016021	1913	1931	1933	1913	1377
579	20240718	105200	256367578	1933	1933	1933	1933	0
580	20240718	105100	256367578	1933	1933	1933	1933	0
581	20240718	105000	256367578	1933	1933	1933	1933	2
582	20240718	104900	256363712	1933	1934	1934	1933	561
583	20240718	104800	255278815	1934	1934	1934	1934	10
584	20240718	104700	255259475	1935	1923	1935	1923	4844
585	20240718	104600	245905592	1916	1916	1916	1916	0
586	20240718	104500	245905592	1916	1916	1916	1916	0
587	20240718	104400	245905592	1916	1916	1916	1916	0
588	20240718	104300	245905592	1916	1920	1920	1916	386
589	20240718	104200	245165496	1924	1924	1924	1924	50
590	20240718	104100	245069296	1924	1924	1924	1924	1
591	20240718	104000	245067372	1919	1924	1924	1919	1001
592	20240718	103900	243146448	1916	1924	1924	1916	1200
593	20240718	103800	240846118	1922	1934	1934	1922	581
594	20240718	103700	239723325	1934	1934	1935	1934	1800
595	20240718	103600	236241025	1935	1935	1935	1935	0
596	20240718	103500	236241025	1935	1923	1935	1920	3075
597	20240718	103400	230299989	1933	1933	1933	1933	2
598	20240718	103300	230296123	1932	1932	1932	1932	120
599	20240718	103200	230064283	1934	1934	1934	1934	106
600	20240718	103100	229859279	1934	1932	1934	1923	926
601	20240718	103000	228075190	1932	1933	1935	1932	4600
602	20240718	102900	219184334	1932	1932	1932	1932	468
603	20240718	102800	218280158	1932	1929	1932	1929	2700
604	20240718	102700	213066271	1929	1929	1929	1929	10
605	20240718	102600	213046981	1930	1929	1930	1929	1000
606	20240718	102500	211117000	1930	1930	1930	1930	0
607	20240718	102400	211117000	1930	1929	1930	1929	349
608	20240718	102300	210443431	1930	1925	1930	1925	3498
609	20240718	102200	203699984	1925	1924	1925	1924	601
610	20240718	102100	202543297	1924	1924	1924	1924	41
611	20240718	102000	202464413	1924	1924	1924	1924	1
612	20240718	101900	202462489	1922	1912	1922	1912	10660
613	20240718	101800	182021489	1910	1910	1910	1910	62
614	20240718	101700	181903069	1910	1910	1910	1910	10
615	20240718	101600	181883969	1918	1918	1918	1918	0
616	20240718	101500	181883969	1918	1918	1918	1918	0
617	20240718	101400	181883969	1918	1918	1918	1918	0
618	20240718	101300	181883969	1918	1918	1918	1918	1
619	20240718	101200	181882051	1918	1918	1918	1918	0
620	20240718	101100	181882051	1918	1918	1918	1906	2577
621	20240718	101000	176961719	1918	1918	1918	1909	1700
622	20240718	100900	173711919	1918	1918	1918	1918	10
623	20240718	100800	173692739	1918	1918	1918	1918	3
624	20240718	100700	173686985	1909	1909	1909	1909	1300
625	20240718	100600	171205285	1910	1916	1918	1910	939
626	20240718	100500	169411613	1918	1918	1918	1918	0
627	20240718	100400	169411613	1918	1918	1918	1918	1
628	20240718	100300	169409695	1911	1911	1911	1911	25
629	20240718	100200	169361920	1910	1910	1910	1910	0
630	20240718	100100	169361920	1910	1918	1918	1910	924
631	20240718	100000	167597008	1918	1918	1918	1910	202
632	20240718	095900	167210372	1918	1918	1918	1918	1
633	20240718	095800	167208454	1918	1918	1918	1918	0
634	20240718	095700	167208454	1918	1919	1919	1918	3
635	20240718	095600	167202698	1920	1920	1920	1920	0
636	20240718	095500	167202698	1920	1920	1920	1920	0
637	20240718	095400	167202698	1920	1920	1920	1920	40
638	20240718	095300	167125898	1917	1917	1917	1917	404
639	20240718	095200	166351430	1920	1920	1920	1920	600
640	20240718	095100	165199430	1910	1917	1920	1910	1553
641	20240718	095000	162220055	1917	1917	1917	1917	928
642	20240718	094900	160441079	1918	1918	1918	1918	123
643	20240718	094800	160205165	1918	1910	1918	1910	1501
644	20240718	094700	157338247	1915	1910	1915	1910	876
645	20240718	094600	155661758	1914	1911	1914	1911	576
646	20240718	094500	154561010	1911	1911	1911	1911	134
647	20240718	094400	154304936	1907	1907	1907	1907	183
648	20240718	094300	153955955	1907	1907	1907	1907	0
649	20240718	094200	153955955	1907	1911	1911	1907	90
650	20240718	094100	153784321	1906	1906	1906	1906	0
651	20240718	094000	153784321	1906	1906	1906	1906	10
652	20240718	093900	153765261	1906	1906	1906	1906	0
653	20240718	093800	153765261	1906	1909	1909	1906	2858
654	20240718	093700	148317233	1911	1908	1911	1908	209
655	20240718	093600	147917837	1906	1906	1906	1906	1372
656	20240718	093500	145302805	1899	1904	1906	1899	3493
657	20240718	093400	138654573	1900	1904	1904	1900	142
658	20240718	093300	138384357	1904	1900	1904	1900	56
659	20240718	093200	138277953	1904	1904	1904	1904	0
660	20240718	093100	138277953	1904	1904	1904	1904	0
661	20240718	093000	138277953	1904	1904	1904	1904	1
662	20240718	092900	138276049	1904	1905	1905	1897	148
663	20240718	092800	137994150	1905	1898	1905	1898	182
664	20240718	092700	137648700	1899	1898	1899	1898	11
665	20240718	092600	137627812	1905	1898	1905	1895	1486
666	20240718	092500	134803186	1898	1894	1898	1894	2385
667	20240718	092400	130284384	1885	1890	1898	1885	15763
668	20240718	092300	100479881	1890	1890	1890	1889	2291
669	20240718	092200	96150943	1889	1889	1889	1889	1034
670	20240718	092100	94197717	1882	1882	1882	1882	34
671	20240718	092000	94133729	1885	1885	1885	1885	10
672	20240718	091900	94114879	1885	1884	1885	1884	724
673	20240718	091800	92750149	1885	1885	1885	1885	0
674	20240718	091700	92750149	1885	1885	1885	1885	3
675	20240718	091600	92744494	1885	1878	1885	1876	1001
676	20240718	091500	90865189	1879	1879	1880	1879	4221
677	20240718	091400	82933430	1879	1875	1881	1875	502
678	20240718	091300	81990114	1875	1876	1877	1875	107
679	20240718	091200	81789460	1872	1900	1900	1872	3472
680	20240718	091100	75278628	1900	1900	1900	1900	1
681	20240718	091000	75276728	1876	1876	1876	1876	1551
682	20240718	090900	72367052	1871	1871	1871	1870	1176
683	20240718	090800	70166786	1870	1870	1870	1870	413
684	20240718	090700	69394476	1860	1861	1870	1858	7862
685	20240718	090600	54772197	1860	1865	1870	1860	6756
686	20240718	090500	42189799	1865	1897	1897	1860	6113
687	20240718	090400	30774421	1879	1885	1885	1879	1804
688	20240718	090300	27382546	1905	1905	1905	1905	0
689	20240718	090200	27382546	1905	1905	1905	1905	10
690	20240718	090100	27363496	1879	1895	1895	1879	6669
691	20240718	090000	14792487	1897	1900	1909	1897	7785