KissMeData/214270/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	204900	408444893	1952	1952	1952	1952	974
3	20240701	204800	408444893	1952	1952	1952	1952	0
4	20240701	204700	408444893	1952	1952	1952	1952	0
5	20240701	204600	408444893	1952	1952	1952	1952	0
6	20240701	204500	408444893	1952	1952	1952	1952	0
7	20240701	204400	408444893	1952	1952	1952	1952	0
8	20240701	204300	408444893	1952	1952	1952	1952	0
9	20240701	204200	408444893	1952	1952	1952	1952	0
10	20240701	204100	408444893	1952	1952	1952	1952	0
11	20240701	204000	408444893	1952	1952	1952	1952	0
12	20240701	203900	408444893	1952	1952	1952	1952	0
13	20240701	203800	408444893	1952	1952	1952	1952	0
14	20240701	203700	408444893	1952	1952	1952	1952	0
15	20240701	203600	408444893	1952	1952	1952	1952	0
16	20240701	203500	408444893	1952	1952	1952	1952	0
17	20240701	203400	408444893	1952	1952	1952	1952	0
18	20240701	203300	408444893	1952	1952	1952	1952	0
19	20240701	203200	408444893	1952	1952	1952	1952	0
20	20240701	203100	408444893	1952	1952	1952	1952	0
21	20240701	203000	408444893	1952	1952	1952	1952	0
22	20240701	202900	408444893	1952	1952	1952	1952	0
23	20240701	202800	408444893	1952	1952	1952	1952	0
24	20240701	202700	408444893	1952	1952	1952	1952	0
25	20240701	202600	408444893	1952	1952	1952	1952	0
26	20240701	202500	408444893	1952	1952	1952	1952	0
27	20240701	202400	408444893	1952	1952	1952	1952	0
28	20240701	202300	408444893	1952	1952	1952	1952	0
29	20240701	202200	408444893	1952	1952	1952	1952	0
30	20240701	202100	408444893	1952	1952	1952	1952	0
31	20240701	202000	408444893	1952	1952	1952	1952	0
32	20240701	201900	408444893	1952	1952	1952	1952	974
33	20240701	201800	408444893	1952	1952	1952	1952	0
34	20240701	201700	408444893	1952	1952	1952	1952	0
35	20240701	201600	408444893	1952	1952	1952	1952	0
36	20240701	201500	408444893	1952	1952	1952	1952	0
37	20240701	201400	408444893	1952	1952	1952	1952	0
38	20240701	201300	408444893	1952	1952	1952	1952	0
39	20240701	201200	408444893	1952	1952	1952	1952	0
40	20240701	201100	408444893	1952	1952	1952	1952	0
41	20240701	201000	408444893	1952	1952	1952	1952	0
42	20240701	200900	408444893	1952	1952	1952	1952	0
43	20240701	200800	408444893	1952	1952	1952	1952	0
44	20240701	200700	408444893	1952	1952	1952	1952	0
45	20240701	200600	408444893	1952	1952	1952	1952	0
46	20240701	200500	408444893	1952	1952	1952	1952	0
47	20240701	200400	408444893	1952	1952	1952	1952	0
48	20240701	200300	408444893	1952	1952	1952	1952	0
49	20240701	200200	408444893	1952	1952	1952	1952	0
50	20240701	200100	408444893	1952	1952	1952	1952	0
51	20240701	200000	408444893	1952	1952	1952	1952	0
52	20240701	195900	408444893	1952	1952	1952	1952	0
53	20240701	195800	408444893	1952	1952	1952	1952	0
54	20240701	195700	408444893	1952	1952	1952	1952	0
55	20240701	195600	408444893	1952	1952	1952	1952	0
56	20240701	195500	408444893	1952	1952	1952	1952	0
57	20240701	195400	408444893	1952	1952	1952	1952	0
58	20240701	195300	408444893	1952	1952	1952	1952	0
59	20240701	195200	408444893	1952	1952	1952	1952	0
60	20240701	195100	408444893	1952	1952	1952	1952	0
61	20240701	195000	408444893	1952	1952	1952	1952	0
62	20240701	194900	408444893	1952	1952	1952	1952	974
63	20240701	194800	408444893	1952	1952	1952	1952	0
64	20240701	194700	408444893	1952	1952	1952	1952	0
65	20240701	194600	408444893	1952	1952	1952	1952	0
66	20240701	194500	408444893	1952	1952	1952	1952	0
67	20240701	194400	408444893	1952	1952	1952	1952	0
68	20240701	194300	408444893	1952	1952	1952	1952	0
69	20240701	194200	408444893	1952	1952	1952	1952	0
70	20240701	194100	408444893	1952	1952	1952	1952	0
71	20240701	194000	408444893	1952	1952	1952	1952	0
72	20240701	193900	408444893	1952	1952	1952	1952	0
73	20240701	193800	408444893	1952	1952	1952	1952	0
74	20240701	193700	408444893	1952	1952	1952	1952	0
75	20240701	193600	408444893	1952	1952	1952	1952	0
76	20240701	193500	408444893	1952	1952	1952	1952	0
77	20240701	193400	408444893	1952	1952	1952	1952	0
78	20240701	193300	408444893	1952	1952	1952	1952	0
79	20240701	193200	408444893	1952	1952	1952	1952	0
80	20240701	193100	408444893	1952	1952	1952	1952	0
81	20240701	193000	408444893	1952	1952	1952	1952	0
82	20240701	192900	408444893	1952	1952	1952	1952	0
83	20240701	192800	408444893	1952	1952	1952	1952	0
84	20240701	192700	408444893	1952	1952	1952	1952	0
85	20240701	192600	408444893	1952	1952	1952	1952	0
86	20240701	192500	408444893	1952	1952	1952	1952	0
87	20240701	192400	408444893	1952	1952	1952	1952	0
88	20240701	192300	408444893	1952	1952	1952	1952	0
89	20240701	192200	408444893	1952	1952	1952	1952	0
90	20240701	192100	408444893	1952	1952	1952	1952	0
91	20240701	192000	408444893	1952	1952	1952	1952	0
92	20240701	191900	408444893	1952	1952	1952	1952	974
93	20240701	191800	408444893	1952	1952	1952	1952	0
94	20240701	191700	408444893	1952	1952	1952	1952	0
95	20240701	191600	408444893	1952	1952	1952	1952	0
96	20240701	191500	408444893	1952	1952	1952	1952	0
97	20240701	191400	408444893	1952	1952	1952	1952	0
98	20240701	191300	408444893	1952	1952	1952	1952	0
99	20240701	191200	408444893	1952	1952	1952	1952	0
100	20240701	191100	408444893	1952	1952	1952	1952	0
101	20240701	191000	408444893	1952	1952	1952	1952	0
102	20240701	190900	408444893	1952	1952	1952	1952	0
103	20240701	190800	408444893	1952	1952	1952	1952	0
104	20240701	190700	408444893	1952	1952	1952	1952	0
105	20240701	190600	408444893	1952	1952	1952	1952	0
106	20240701	190500	408444893	1952	1952	1952	1952	0
107	20240701	190400	408444893	1952	1952	1952	1952	0
108	20240701	190300	408444893	1952	1952	1952	1952	0
109	20240701	190200	408444893	1952	1952	1952	1952	0
110	20240701	190100	408444893	1952	1952	1952	1952	0
111	20240701	190000	408444893	1952	1952	1952	1952	0
112	20240701	185900	408444893	1952	1952	1952	1952	0
113	20240701	185800	408444893	1952	1952	1952	1952	0
114	20240701	185700	408444893	1952	1952	1952	1952	0
115	20240701	185600	408444893	1952	1952	1952	1952	0
116	20240701	185500	408444893	1952	1952	1952	1952	0
117	20240701	185400	408444893	1952	1952	1952	1952	0
118	20240701	185300	408444893	1952	1952	1952	1952	0
119	20240701	185200	408444893	1952	1952	1952	1952	0
120	20240701	185100	408444893	1952	1952	1952	1952	0
121	20240701	185000	408444893	1952	1952	1952	1952	0
122	20240701	184900	408444893	1952	1952	1952	1952	974
123	20240701	184800	408444893	1952	1952	1952	1952	0
124	20240701	184700	408444893	1952	1952	1952	1952	0
125	20240701	184600	408444893	1952	1952	1952	1952	0
126	20240701	184500	408444893	1952	1952	1952	1952	0
127	20240701	184400	408444893	1952	1952	1952	1952	0
128	20240701	184300	408444893	1952	1952	1952	1952	0
129	20240701	184200	408444893	1952	1952	1952	1952	0
130	20240701	184100	408444893	1952	1952	1952	1952	0
131	20240701	184000	408444893	1952	1952	1952	1952	0
132	20240701	183900	408444893	1952	1952	1952	1952	0
133	20240701	183800	408444893	1952	1952	1952	1952	0
134	20240701	183700	408444893	1952	1952	1952	1952	0
135	20240701	183600	408444893	1952	1952	1952	1952	0
136	20240701	183500	408444893	1952	1952	1952	1952	0
137	20240701	183400	408444893	1952	1952	1952	1952	0
138	20240701	183300	408444893	1952	1952	1952	1952	0
139	20240701	183200	408444893	1952	1952	1952	1952	0
140	20240701	183100	408444893	1952	1952	1952	1952	0
141	20240701	183000	408444893	1952	1952	1952	1952	0
142	20240701	182900	408444893	1952	1952	1952	1952	0
143	20240701	182800	408444893	1952	1952	1952	1952	0
144	20240701	182700	408444893	1952	1952	1952	1952	0
145	20240701	182600	408444893	1952	1952	1952	1952	0
146	20240701	182500	408444893	1952	1952	1952	1952	0
147	20240701	182400	408444893	1952	1952	1952	1952	0
148	20240701	182300	408444893	1952	1952	1952	1952	0
149	20240701	182200	408444893	1952	1952	1952	1952	0
150	20240701	182100	408444893	1952	1952	1952	1952	0
151	20240701	182000	408444893	1952	1952	1952	1952	0
152	20240701	181900	408444893	1952	1952	1952	1952	974
153	20240701	181800	408444893	1952	1952	1952	1952	0
154	20240701	181700	408444893	1952	1952	1952	1952	0
155	20240701	181600	408444893	1952	1952	1952	1952	0
156	20240701	181500	408444893	1952	1952	1952	1952	0
157	20240701	181400	408444893	1952	1952	1952	1952	0
158	20240701	181300	408444893	1952	1952	1952	1952	0
159	20240701	181200	408444893	1952	1952	1952	1952	0
160	20240701	181100	408444893	1952	1952	1952	1952	0
161	20240701	181000	408444893	1952	1952	1952	1952	0
162	20240701	180900	408444893	1952	1952	1952	1952	0
163	20240701	180800	408444893	1952	1952	1952	1952	0
164	20240701	180700	408444893	1952	1952	1952	1952	0
165	20240701	180600	408444893	1952	1952	1952	1952	0
166	20240701	180500	408444893	1952	1952	1952	1952	0
167	20240701	180400	408444893	1952	1952	1952	1952	0
168	20240701	180300	408444893	1952	1952	1952	1952	0
169	20240701	180200	408444893	1952	1952	1952	1952	0
170	20240701	180100	408444893	1952	1952	1952	1952	0
171	20240701	180000	408444893	1952	1952	1952	1952	0
172	20240701	175900	408444893	1952	1952	1952	1952	0
173	20240701	175800	408444893	1952	1952	1952	1952	0
174	20240701	175700	408444893	1952	1952	1952	1952	0
175	20240701	175600	408444893	1952	1952	1952	1952	0
176	20240701	175500	408444893	1952	1952	1952	1952	0
177	20240701	175400	408444893	1952	1952	1952	1952	0
178	20240701	175300	408444893	1952	1952	1952	1952	0
179	20240701	175200	408444893	1952	1952	1952	1952	0
180	20240701	175100	408444893	1952	1952	1952	1952	0
181	20240701	175000	408444893	1952	1952	1952	1952	0
182	20240701	174900	408444893	1952	1952	1952	1952	974
183	20240701	174800	408444893	1952	1952	1952	1952	0
184	20240701	174700	408444893	1952	1952	1952	1952	0
185	20240701	174600	408444893	1952	1952	1952	1952	0
186	20240701	174500	408444893	1952	1952	1952	1952	0
187	20240701	174400	408444893	1952	1952	1952	1952	0
188	20240701	174300	408444893	1952	1952	1952	1952	0
189	20240701	174200	408444893	1952	1952	1952	1952	0
190	20240701	174100	408444893	1952	1952	1952	1952	0
191	20240701	174000	408444893	1952	1952	1952	1952	0
192	20240701	173900	408444893	1952	1952	1952	1952	0
193	20240701	173800	408444893	1952	1952	1952	1952	0
194	20240701	173700	408444893	1952	1952	1952	1952	0
195	20240701	173600	408444893	1952	1952	1952	1952	0
196	20240701	173500	408444893	1952	1952	1952	1952	0
197	20240701	173400	408444893	1952	1952	1952	1952	0
198	20240701	173300	408444893	1952	1952	1952	1952	0
199	20240701	173200	408444893	1952	1952	1952	1952	0
200	20240701	173100	408444893	1952	1952	1952	1952	0
201	20240701	173000	408444893	1952	1952	1952	1952	0
202	20240701	172900	408444893	1952	1952	1952	1952	0
203	20240701	172800	408444893	1952	1952	1952	1952	0
204	20240701	172700	408444893	1952	1952	1952	1952	0
205	20240701	172600	408444893	1952	1952	1952	1952	0
206	20240701	172500	408444893	1952	1952	1952	1952	0
207	20240701	172400	408444893	1952	1952	1952	1952	0
208	20240701	172300	408444893	1952	1952	1952	1952	0
209	20240701	172200	408444893	1952	1952	1952	1952	0
210	20240701	172100	408444893	1952	1952	1952	1952	0
211	20240701	172000	408444893	1952	1952	1952	1952	0
212	20240701	171900	408444893	1952	1952	1952	1952	974
213	20240701	171800	408444893	1952	1952	1952	1952	0
214	20240701	171700	408444893	1952	1952	1952	1952	0
215	20240701	171600	408444893	1952	1952	1952	1952	0
216	20240701	171500	408444893	1952	1952	1952	1952	0
217	20240701	171400	408444893	1952	1952	1952	1952	0
218	20240701	171300	408444893	1952	1952	1952	1952	0
219	20240701	171200	408444893	1952	1952	1952	1952	0
220	20240701	171100	408444893	1952	1952	1952	1952	0
221	20240701	171000	408444893	1952	1952	1952	1952	0
222	20240701	170900	408444893	1952	1952	1952	1952	0
223	20240701	170800	408444893	1952	1952	1952	1952	0
224	20240701	170700	408444893	1952	1952	1952	1952	0
225	20240701	170600	408444893	1952	1952	1952	1952	0
226	20240701	170500	408444893	1952	1952	1952	1952	0
227	20240701	170400	408444893	1952	1952	1952	1952	0
228	20240701	170300	408444893	1952	1952	1952	1952	0
229	20240701	170200	408444893	1952	1952	1952	1952	0
230	20240701	170100	408444893	1952	1952	1952	1952	0
231	20240701	170000	408444893	1952	1952	1952	1952	0
232	20240701	165900	408444893	1952	1952	1952	1952	0
233	20240701	165800	408444893	1952	1952	1952	1952	0
234	20240701	165700	408444893	1952	1952	1952	1952	0
235	20240701	165600	408444893	1952	1952	1952	1952	0
236	20240701	165500	408444893	1952	1952	1952	1952	0
237	20240701	165400	408444893	1952	1952	1952	1952	0
238	20240701	165300	408444893	1952	1952	1952	1952	0
239	20240701	165200	408444893	1952	1952	1952	1952	0
240	20240701	165100	408444893	1952	1952	1952	1952	0
241	20240701	165000	408444893	1952	1952	1952	1952	0
242	20240701	164900	408444893	1952	1952	1952	1952	974
243	20240701	164800	408444893	1952	1952	1952	1952	0
244	20240701	164700	408444893	1952	1952	1952	1952	0
245	20240701	164600	408444893	1952	1952	1952	1952	0
246	20240701	164500	408444893	1952	1952	1952	1952	0
247	20240701	164400	408444893	1952	1952	1952	1952	0
248	20240701	164300	408444893	1952	1952	1952	1952	0
249	20240701	164200	408444893	1952	1952	1952	1952	0
250	20240701	164100	408444893	1952	1952	1952	1952	0
251	20240701	164000	408444893	1952	1952	1952	1952	0
252	20240701	163900	408444893	1952	1952	1952	1952	0
253	20240701	163800	408444893	1952	1952	1952	1952	0
254	20240701	163700	408444893	1952	1952	1952	1952	0
255	20240701	163600	408444893	1952	1952	1952	1952	0
256	20240701	163500	408444893	1952	1952	1952	1952	0
257	20240701	163400	408444893	1952	1952	1952	1952	0
258	20240701	163300	408444893	1952	1952	1952	1952	0
259	20240701	163200	408444893	1952	1952	1952	1952	0
260	20240701	163100	408444893	1952	1952	1952	1952	0
261	20240701	163000	408444893	1952	1952	1952	1952	0
262	20240701	162900	408444893	1952	1952	1952	1952	0
263	20240701	162800	408444893	1952	1952	1952	1952	0
264	20240701	162700	408444893	1952	1952	1952	1952	0
265	20240701	162600	408444893	1952	1952	1952	1952	0
266	20240701	162500	408444893	1952	1952	1952	1952	0
267	20240701	162400	408444893	1952	1952	1952	1952	0
268	20240701	162300	408444893	1952	1952	1952	1952	0
269	20240701	162200	408444893	1952	1952	1952	1952	0
270	20240701	162100	408444893	1952	1952	1952	1952	0
271	20240701	162000	408444893	1952	1952	1952	1952	0
272	20240701	161900	408444893	1952	1952	1952	1952	974
273	20240701	161800	408444893	1952	1952	1952	1952	0
274	20240701	161700	408444893	1952	1952	1952	1952	0
275	20240701	161600	408444893	1952	1952	1952	1952	0
276	20240701	161500	408444893	1952	1952	1952	1952	0
277	20240701	161400	408444893	1952	1952	1952	1952	0
278	20240701	161300	408444893	1952	1952	1952	1952	0
279	20240701	161200	408444893	1952	1952	1952	1952	0
280	20240701	161100	408444893	1952	1952	1952	1952	0
281	20240701	161000	408444893	1952	1952	1952	1952	0
282	20240701	160900	408444893	1952	1952	1952	1952	0
283	20240701	160800	408444893	1952	1952	1952	1952	0
284	20240701	160700	408444893	1952	1952	1952	1952	0
285	20240701	160600	408444893	1952	1952	1952	1952	0
286	20240701	160500	408444893	1952	1952	1952	1952	0
287	20240701	160400	408444893	1952	1952	1952	1952	0
288	20240701	160300	408444893	1952	1952	1952	1952	0
289	20240701	160200	408444893	1952	1952	1952	1952	0
290	20240701	160100	408444893	1952	1952	1952	1952	0
291	20240701	160000	408444893	1952	1952	1952	1952	0
292	20240701	155900	408444893	1952	1952	1952	1952	0
293	20240701	155800	408444893	1952	1952	1952	1952	0
294	20240701	155700	408444893	1952	1952	1952	1952	0
295	20240701	155600	408444893	1952	1952	1952	1952	0
296	20240701	155500	408444893	1952	1952	1952	1952	0
297	20240701	155400	408444893	1952	1952	1952	1952	0
298	20240701	155300	408444893	1952	1952	1952	1952	0
299	20240701	155200	408444893	1952	1952	1952	1952	0
300	20240701	155100	408444893	1952	1952	1952	1952	0
301	20240701	155000	408444893	1952	1952	1952	1952	0
302	20240701	154900	408444893	1952	1952	1952	1952	974
303	20240701	154800	408444893	1952	1952	1952	1952	0
304	20240701	154700	408444893	1952	1952	1952	1952	0
305	20240701	154600	408444893	1952	1952	1952	1952	0
306	20240701	154500	408444893	1952	1952	1952	1952	0
307	20240701	154400	408444893	1952	1952	1952	1952	0
308	20240701	154300	408444893	1952	1952	1952	1952	0
309	20240701	154200	408444893	1952	1952	1952	1952	0
310	20240701	154100	408444893	1952	1952	1952	1952	0
311	20240701	154000	408444893	1952	1952	1952	1952	0
312	20240701	153900	408444893	1952	1952	1952	1952	0
313	20240701	153800	408444893	1952	1952	1952	1952	0
314	20240701	153700	408444893	1952	1952	1952	1952	0
315	20240701	153600	408444893	1952	1952	1952	1952	0
316	20240701	153500	408444893	1952	1952	1952	1952	0
317	20240701	153400	408444893	1952	1952	1952	1952	0
318	20240701	153300	408444893	1952	1952	1952	1952	0
319	20240701	153200	408444893	1952	1952	1952	1952	0
320	20240701	153100	408444893	1952	1952	1952	1952	0
321	20240701	153000	408444893	1952	1952	1952	1952	974
322	20240701	152900	406543645	1955	1955	1955	1955	0
323	20240701	152800	406543645	1955	1955	1955	1955	0
324	20240701	152700	406543645	1955	1955	1955	1955	0
325	20240701	152600	406543645	1955	1955	1955	1955	0
326	20240701	152500	406543645	1955	1955	1955	1955	0
327	20240701	152400	406543645	1955	1955	1955	1955	0
328	20240701	152300	406543645	1955	1955	1955	1955	0
329	20240701	152200	406543645	1955	1955	1955	1955	0
330	20240701	152100	406543645	1955	1955	1955	1955	0
331	20240701	152000	406543645	1955	1955	1955	1955	0
332	20240701	151900	406543645	1955	1960	1960	1955	62
333	20240701	151800	406422130	1960	1946	1960	1946	598
334	20240701	151700	405251160	1958	1958	1958	1958	1
335	20240701	151600	405249202	1946	1956	1957	1946	549
336	20240701	151500	404180782	1958	1958	1958	1958	0
337	20240701	151400	404180782	1958	1958	1958	1958	147
338	20240701	151300	403892956	1958	1958	1958	1958	0
339	20240701	151200	403892956	1958	1958	1958	1958	302
340	20240701	151100	403301640	1959	1959	1959	1959	0
341	20240701	151000	403301640	1959	1958	1959	1958	1276
342	20240701	150900	400802956	1958	1958	1958	1958	0
343	20240701	150800	400802956	1958	1958	1958	1958	0
344	20240701	150700	400802956	1958	1958	1958	1958	0
345	20240701	150600	400802956	1958	1957	1958	1957	5
346	20240701	150500	400793170	1957	1957	1957	1957	1
347	20240701	150400	400791213	1945	1945	1945	1945	0
348	20240701	150300	400791213	1945	1959	1959	1945	636
349	20240701	150200	399552989	1959	1959	1959	1959	2
350	20240701	150100	399549071	1959	1959	1959	1959	0
351	20240701	150000	399549071	1959	1959	1959	1959	788
352	20240701	145900	398005379	1959	1959	1960	1959	896
353	20240701	145800	396250114	1959	1959	1959	1959	0
354	20240701	145700	396250114	1959	1959	1959	1959	0
355	20240701	145600	396250114	1959	1959	1959	1959	1
356	20240701	145500	396248155	1959	1959	1959	1959	1
357	20240701	145400	396246196	1960	1960	1960	1960	0
358	20240701	145300	396246196	1960	1951	1960	1951	546
359	20240701	145200	395180403	1951	1951	1951	1951	1
360	20240701	145100	395178452	1950	1944	1951	1944	502
361	20240701	145000	394199557	1950	1951	1951	1950	5
362	20240701	144900	394189806	1950	1943	1950	1943	1371
363	20240701	144800	391523675	1943	1943	1943	1943	20
364	20240701	144700	391484815	1948	1948	1948	1948	0
365	20240701	144600	391484815	1948	1948	1948	1948	1
366	20240701	144500	391482867	1932	1946	1946	1932	1230
367	20240701	144400	389101301	1949	1949	1949	1949	0
368	20240701	144300	389101301	1949	1949	1949	1949	153
369	20240701	144200	388803104	1949	1949	1949	1949	1
370	20240701	144100	388801155	1948	1946	1948	1946	1686
371	20240701	144000	385517144	1947	1947	1947	1947	0
372	20240701	143900	385517144	1947	1947	1947	1947	1
373	20240701	143800	385515197	1946	1946	1946	1946	0
374	20240701	143700	385515197	1946	1946	1946	1946	0
375	20240701	143600	385515197	1946	1946	1946	1946	0
376	20240701	143500	385515197	1946	1946	1946	1946	232
377	20240701	143400	385063725	1946	1946	1946	1946	0
378	20240701	143300	385063725	1946	1946	1946	1946	0
379	20240701	143200	385063725	1946	1946	1946	1946	0
380	20240701	143100	385063725	1946	1946	1946	1946	0
381	20240701	143000	385063725	1946	1946	1946	1946	0
382	20240701	142900	385063725	1946	1946	1946	1946	500
383	20240701	142800	384090725	1947	1947	1947	1947	5
384	20240701	142700	384080990	1947	1947	1947	1947	2
385	20240701	142600	384077096	1947	1947	1947	1947	0
386	20240701	142500	384077096	1947	1947	1947	1947	0
387	20240701	142400	384077096	1947	1947	1947	1947	1
388	20240701	142300	384075149	1948	1948	1948	1948	0
389	20240701	142200	384075149	1948	1948	1948	1948	0
390	20240701	142100	384075149	1948	1948	1948	1948	0
391	20240701	142000	384075149	1948	1948	1948	1948	0
392	20240701	141900	384075149	1948	1948	1948	1948	0
393	20240701	141800	384075149	1948	1948	1948	1948	0
394	20240701	141700	384075149	1948	1947	1948	1947	104
395	20240701	141600	383872660	1947	1946	1947	1946	240
396	20240701	141500	383405390	1946	1946	1946	1946	412
397	20240701	141400	382603638	1950	1950	1950	1950	0
398	20240701	141300	382603638	1950	1949	1950	1949	20
399	20240701	141200	382564647	1949	1949	1949	1949	0
400	20240701	141100	382564647	1949	1947	1949	1947	159
401	20240701	141000	382254758	1924	1942	1942	1924	16211
402	20240701	140900	350988316	1942	1949	1949	1942	146
403	20240701	140800	350704763	1943	1948	1948	1943	8
404	20240701	140700	350689184	1951	1951	1951	1951	80
405	20240701	140600	350533104	1948	1948	1948	1948	80
406	20240701	140500	350377264	1951	1951	1951	1951	0
407	20240701	140400	350377264	1951	1948	1951	1948	520
408	20240701	140300	349364244	1948	1948	1948	1948	0
409	20240701	140200	349364244	1948	1935	1948	1935	300
410	20240701	140100	348780439	1947	1944	1947	1944	601
411	20240701	140000	347610620	1932	1932	1932	1932	180
412	20240701	135900	347262860	1932	1933	1933	1932	225
413	20240701	135800	346827938	1946	1946	1946	1946	0
414	20240701	135700	346827938	1946	1946	1946	1946	0
415	20240701	135600	346827938	1946	1932	1946	1932	7
416	20240701	135500	346814400	1952	1952	1952	1952	0
417	20240701	135400	346814400	1952	1950	1952	1930	9412
418	20240701	135300	328590342	1942	1944	1944	1942	6602
419	20240701	135200	315766770	1943	1954	1954	1943	1000
420	20240701	135100	313821042	1965	1965	1965	1965	0
421	20240701	135000	313821042	1965	1965	1965	1965	1
422	20240701	134900	313819077	1950	1950	1950	1950	0
423	20240701	134800	313819077	1950	1960	1960	1950	4520
424	20240701	134700	304994120	1960	1960	1960	1960	130
425	20240701	134600	304739320	1960	1960	1960	1960	0
426	20240701	134500	304739320	1960	1960	1960	1960	0
427	20240701	134400	304739320	1960	1960	1960	1960	105
428	20240701	134300	304533520	1960	1967	1967	1960	51
429	20240701	134200	304433210	1968	1968	1968	1968	0
430	20240701	134100	304433210	1968	1968	1968	1968	0
431	20240701	134000	304433210	1968	1968	1968	1968	1
432	20240701	133900	304431242	1967	1966	1967	1966	608
433	20240701	133800	303235605	1955	1955	1955	1955	0
434	20240701	133700	303235605	1955	1955	1955	1955	0
435	20240701	133600	303235605	1955	1955	1955	1955	71
436	20240701	133500	303096800	1955	1955	1955	1955	0
437	20240701	133400	303096800	1955	1966	1966	1955	135
438	20240701	133300	302831940	1966	1966	1966	1966	0
439	20240701	133200	302831940	1966	1966	1966	1966	0
440	20240701	133100	302831940	1966	1966	1966	1966	3
441	20240701	133000	302826042	1966	1966	1966	1966	0
442	20240701	132900	302826042	1966	1966	1966	1966	10
443	20240701	132800	302806382	1966	1966	1966	1966	25
444	20240701	132700	302757232	1966	1966	1966	1966	0
445	20240701	132600	302757232	1966	1966	1966	1966	1
446	20240701	132500	302755266	1952	1966	1966	1952	203
447	20240701	132400	302358170	1966	1966	1966	1966	0
448	20240701	132300	302358170	1966	1966	1966	1966	11
449	20240701	132200	302336544	1966	1959	1966	1950	1004
450	20240701	132100	300377583	1967	1967	1967	1967	7
451	20240701	132000	300363814	1967	1967	1967	1967	0
452	20240701	131900	300363814	1967	1967	1967	1967	2
453	20240701	131800	300359880	1967	1967	1967	1967	1
454	20240701	131700	300357913	1968	1968	1968	1968	0
455	20240701	131600	300357913	1968	1968	1968	1968	0
456	20240701	131500	300357913	1968	1968	1968	1968	0
457	20240701	131400	300357913	1968	1968	1968	1968	0
458	20240701	131300	300357913	1968	1968	1968	1968	34
459	20240701	131200	300291001	1968	1968	1968	1968	2
460	20240701	131100	300287065	1968	1968	1968	1968	0
461	20240701	131000	300287065	1968	1968	1968	1968	700
462	20240701	130900	298909465	1969	1969	1969	1969	0
463	20240701	130800	298909465	1969	1969	1969	1969	0
464	20240701	130700	298909465	1969	1969	1969	1969	0
465	20240701	130600	298909465	1969	1969	1969	1969	0
466	20240701	130500	298909465	1969	1969	1969	1969	0
467	20240701	130400	298909465	1969	1969	1969	1969	0
468	20240701	130300	298909465	1969	1969	1969	1969	1
469	20240701	130200	298907496	1969	1969	1969	1969	0
470	20240701	130100	298907496	1969	1969	1969	1969	14
471	20240701	130000	298879930	1970	1969	1970	1969	51
472	20240701	125900	298779500	1955	1957	1957	1955	14
473	20240701	125800	298752112	1970	1970	1970	1970	0
474	20240701	125700	298752112	1970	1970	1970	1970	0
475	20240701	125600	298752112	1970	1969	1970	1969	40
476	20240701	125500	298673342	1970	1969	1970	1969	50
477	20240701	125400	298574884	1957	1957	1957	1957	15
478	20240701	125300	298545529	1957	1970	1970	1957	110
479	20240701	125200	298330246	1957	1960	1960	1957	50
480	20240701	125100	298232381	1970	1970	1970	1970	0
481	20240701	125000	298232381	1970	1970	1970	1970	0
482	20240701	124900	298232381	1970	1970	1970	1970	0
483	20240701	124800	298232381	1970	1970	1970	1970	30
484	20240701	124700	298173281	1970	1969	1970	1969	56
485	20240701	124600	298062966	1969	1969	1969	1969	0
486	20240701	124500	298062966	1969	1969	1969	1969	0
487	20240701	124400	298062966	1969	1969	1969	1969	108
488	20240701	124300	297850314	1970	1964	1970	1964	2481
489	20240701	124200	292965439	1964	1964	1964	1964	1
490	20240701	124100	292963475	1957	1957	1957	1957	230
491	20240701	124000	292513365	1950	1950	1950	1950	5
492	20240701	123900	292503615	1951	1955	1955	1951	420
493	20240701	123800	291683651	1955	1957	1957	1955	391
494	20240701	123700	290918693	1959	1959	1959	1959	1
495	20240701	123600	290916734	1959	1959	1959	1959	1
496	20240701	123500	290914775	1959	1957	1959	1957	3
497	20240701	123400	290908900	1959	1960	1970	1959	121
498	20240701	123300	290671772	1970	1960	1970	1960	78
499	20240701	123200	290518882	1965	1965	1965	1965	5
500	20240701	123100	290509057	1970	1970	1970	1970	0
501	20240701	123000	290509057	1970	1969	1970	1969	155
502	20240701	122900	290203859	1970	1970	1970	1970	250
503	20240701	122800	289711359	1970	1970	1970	1970	2
504	20240701	122700	289707419	1960	1970	1970	1960	3002
505	20240701	122600	283822479	1970	1970	1970	1970	0
506	20240701	122500	283822479	1970	1970	1970	1970	18
507	20240701	122400	283787019	1970	1970	1970	1970	0
508	20240701	122300	283787019	1970	1969	1970	1969	2
509	20240701	122200	283783080	1960	1960	1960	1960	0
510	20240701	122100	283783080	1960	1960	1960	1960	0
511	20240701	122000	283783080	1960	1969	1969	1960	874
512	20240701	121900	282067212	1969	1969	1969	1969	80
513	20240701	121800	281909692	1978	1978	1978	1978	0
514	20240701	121700	281909692	1978	1978	1978	1978	0
515	20240701	121600	281909692	1978	1978	1978	1978	0
516	20240701	121500	281909692	1978	1978	1978	1969	27
517	20240701	121400	281856421	1978	1978	1978	1978	10
518	20240701	121300	281836641	1966	1978	1978	1966	818
519	20240701	121200	280227745	1979	1979	1979	1979	0
520	20240701	121100	280227745	1979	1979	1979	1979	1
521	20240701	121000	280225766	1978	1976	1978	1968	1621
522	20240701	120900	277033954	1976	1979	1980	1976	334
523	20240701	120800	276373178	1979	1980	1980	1979	2
524	20240701	120700	276369219	1980	1979	1980	1979	646
525	20240701	120600	275090784	1979	1979	1979	1979	10
526	20240701	120500	275070994	1980	1980	1980	1980	1
527	20240701	120400	275069014	1980	1980	1980	1980	402
528	20240701	120300	274273054	1980	1980	1980	1980	1324
529	20240701	120200	271651534	1979	1979	1979	1979	31
530	20240701	120100	271590185	1980	1980	1980	1980	706
531	20240701	120000	270192305	1980	1980	1980	1980	0
532	20240701	115900	270192305	1980	1979	1980	1978	117
533	20240701	115800	269960861	1980	1983	1983	1980	1268
534	20240701	115700	267446420	1984	1983	1984	1983	338
535	20240701	115600	266776113	1984	1983	1984	1983	104
536	20240701	115500	266569880	1982	1981	1982	1981	556
537	20240701	115400	265468393	1981	1980	1981	1980	224
538	20240701	115300	265024822	1980	1981	1981	1980	7
539	20240701	115200	265010960	1981	1981	1981	1981	20
540	20240701	115100	264971340	1981	1981	1981	1981	50
541	20240701	115000	264872290	1981	1981	1981	1981	26
542	20240701	114900	264820784	1979	1981	1981	1979	16
543	20240701	114800	264789090	1981	1980	1981	1980	634
544	20240701	114700	263533197	1979	1979	1979	1979	7
545	20240701	114600	263519344	1980	1979	1980	1979	231
546	20240701	114500	263062192	1979	1980	1980	1979	1093
547	20240701	114400	260899140	1980	1978	1981	1978	3512
548	20240701	114300	253948818	1978	1975	1979	1970	599
549	20240701	114200	252768104	1979	1979	1980	1979	273
550	20240701	114100	252227792	1979	1969	1979	1969	12555
551	20240701	114000	227443637	1968	1967	1968	1967	205
552	20240701	113900	227040297	1966	1966	1966	1966	100
553	20240701	113800	226843697	1968	1968	1968	1968	0
554	20240701	113700	226843697	1968	1968	1968	1968	146
555	20240701	113600	226556369	1969	1969	1969	1969	7
556	20240701	113500	226542586	1969	1968	1969	1968	473
557	20240701	113400	225611513	1968	1968	1968	1968	319
558	20240701	113300	224983721	1968	1967	1968	1967	191
559	20240701	113200	224607873	1968	1968	1968	1968	0
560	20240701	113100	224607873	1968	1968	1968	1968	6
561	20240701	113000	224596065	1968	1968	1968	1968	10
562	20240701	112900	224576385	1969	1969	1969	1969	0
563	20240701	112800	224576385	1969	1969	1969	1969	1
564	20240701	112700	224574416	1969	1969	1969	1969	115
565	20240701	112600	224347981	1969	1969	1969	1969	165
566	20240701	112500	224023096	1970	1970	1970	1970	0
567	20240701	112400	224023096	1970	1970	1970	1970	0
568	20240701	112300	224023096	1970	1970	1970	1970	1
569	20240701	112200	224021126	1970	1970	1970	1970	50
570	20240701	112100	223922626	1973	1969	1973	1969	5086
571	20240701	112000	213901333	1968	1957	1968	1957	6565
572	20240701	111900	201016255	1957	1957	1957	1957	0
573	20240701	111800	201016255	1957	1957	1957	1957	200
574	20240701	111700	200624855	1957	1957	1957	1957	1
575	20240701	111600	200622898	1956	1956	1956	1955	566
576	20240701	111500	199515810	1957	1957	1957	1957	0
577	20240701	111400	199515810	1957	1957	1957	1957	100
578	20240701	111300	199320110	1957	1957	1957	1957	0
579	20240701	111200	199320110	1957	1956	1957	1956	103
580	20240701	111100	199118641	1938	1950	1950	1938	1131
581	20240701	111000	196922537	1950	1950	1950	1950	0
582	20240701	110900	196922537	1950	1950	1950	1950	0
583	20240701	110800	196922537	1950	1950	1950	1950	0
584	20240701	110700	196922537	1950	1950	1950	1950	44
585	20240701	110600	196836737	1950	1950	1950	1950	521
586	20240701	110500	195820787	1950	1951	1951	1950	19
587	20240701	110400	195783736	1961	1961	1961	1961	10
588	20240701	110300	195764126	1961	1962	1962	1961	1407
589	20240701	110200	193004993	1962	1962	1962	1962	179
590	20240701	110100	192653795	1962	1961	1962	1961	419
591	20240701	110000	191831779	1961	1960	1961	1960	150
592	20240701	105900	191537679	1960	1960	1960	1960	1
593	20240701	105800	191535719	1960	1960	1960	1960	0
594	20240701	105700	191535719	1960	1960	1960	1960	0
595	20240701	105600	191535719	1960	1960	1960	1960	0
596	20240701	105500	191535719	1960	1960	1960	1960	100
597	20240701	105400	191339719	1960	1960	1960	1960	0
598	20240701	105300	191339719	1960	1960	1960	1960	0
599	20240701	105200	191339719	1960	1959	1960	1951	312
600	20240701	105100	190728291	1959	1955	1959	1955	799
601	20240701	105000	189165839	1955	1960	1960	1955	277
602	20240701	104900	188624299	1960	1960	1960	1960	0
603	20240701	104800	188624299	1960	1960	1960	1960	0
604	20240701	104700	188624299	1960	1960	1960	1960	0
605	20240701	104600	188624299	1960	1960	1960	1960	25
606	20240701	104500	188575299	1960	1960	1960	1960	0
607	20240701	104400	188575299	1960	1955	1960	1955	1025
608	20240701	104300	186571174	1955	1955	1955	1955	184
609	20240701	104200	186211454	1960	1960	1960	1960	1
610	20240701	104100	186209494	1961	1961	1961	1961	0
611	20240701	104000	186209494	1961	1955	1961	1954	1625
612	20240701	103900	183034183	1962	1962	1962	1962	0
613	20240701	103800	183034183	1962	1955	1962	1955	321
614	20240701	103700	182406621	1962	1962	1962	1962	17
615	20240701	103600	182373267	1962	1962	1962	1962	0
616	20240701	103500	182373267	1962	1962	1962	1962	1
617	20240701	103400	182371305	1955	1955	1955	1955	101
618	20240701	103300	182173850	1963	1963	1963	1963	0
619	20240701	103200	182173850	1963	1963	1963	1963	0
620	20240701	103100	182173850	1963	1958	1963	1958	21
621	20240701	103000	182132642	1961	1962	1964	1961	158
622	20240701	102900	181822698	1963	1962	1963	1962	488
623	20240701	102800	180864855	1962	1961	1962	1961	715
624	20240701	102700	179462591	1962	1958	1962	1958	42
625	20240701	102600	179380351	1957	1955	1957	1955	226
626	20240701	102500	178938097	1957	1957	1957	1957	0
627	20240701	102400	178938097	1957	1954	1957	1954	149
628	20240701	102300	178646898	1954	1954	1954	1954	0
629	20240701	102200	178646898	1954	1954	1954	1954	1
630	20240701	102100	178644944	1949	1949	1949	1949	1
631	20240701	102000	178642995	1954	1950	1954	1949	128
632	20240701	101900	178393445	1950	1950	1950	1950	61
633	20240701	101800	178274495	1949	1949	1949	1949	202
634	20240701	101700	177880797	1949	1949	1949	1949	2
635	20240701	101600	177876899	1949	1949	1949	1949	29
636	20240701	101500	177820378	1949	1947	1949	1947	883
637	20240701	101400	176101137	1947	1947	1947	1947	405
638	20240701	101300	175312602	1934	1948	1948	1934	228
639	20240701	101200	174870782	1949	1942	1949	1942	431
640	20240701	101100	174031869	1931	1931	1931	1931	0
641	20240701	101000	174031869	1931	1942	1942	1931	506
642	20240701	100900	173054648	1931	1947	1947	1930	3086
643	20240701	100800	167071763	1949	1950	1950	1949	213
644	20240701	100700	166656554	1950	1950	1950	1950	5
645	20240701	100600	166646804	1950	1950	1950	1950	40
646	20240701	100500	166568804	1952	1955	1955	1952	586
647	20240701	100400	165424866	1958	1958	1958	1958	9
648	20240701	100300	165407244	1962	1962	1962	1962	0
649	20240701	100200	165407244	1962	1962	1962	1962	101
650	20240701	100100	165209082	1962	1962	1962	1962	68
651	20240701	100000	165075666	1962	1963	1963	1962	43
652	20240701	095900	164991279	1952	1951	1955	1951	38
653	20240701	095800	164917034	1963	1951	1963	1951	34
654	20240701	095700	164850688	1965	1965	1965	1965	1
655	20240701	095600	164848723	1951	1951	1951	1951	2
656	20240701	095500	164844821	1950	1954	1954	1950	594
657	20240701	095400	163684259	1967	1969	1969	1954	221
658	20240701	095300	163251761	1969	1969	1969	1958	255
659	20240701	095200	162750216	1970	1955	1970	1955	1203
660	20240701	095100	160383645	1955	1970	1971	1952	322
661	20240701	095000	159753026	1971	1965	1972	1965	2255
662	20240701	094900	155308944	1965	1972	1972	1956	4260
663	20240701	094800	146968784	1965	1967	1974	1965	1113
664	20240701	094700	144781477	1974	1971	1975	1970	1954
665	20240701	094600	140928207	1976	1970	1976	1970	2974
666	20240701	094500	135058730	1970	1946	1970	1946	6695
667	20240701	094400	121979111	1946	1945	1947	1941	606
668	20240701	094300	120802111	1946	1942	1946	1942	1394
669	20240701	094200	118091335	1942	1942	1942	1942	752
670	20240701	094100	116630951	1929	1935	1941	1929	10350
671	20240701	094000	96579724	1935	1936	1936	1935	189
672	20240701	093900	96213825	1936	1936	1936	1935	1015
673	20240701	093800	94248985	1936	1933	1936	1932	2026
674	20240701	093700	90332127	1930	1930	1930	1930	100
675	20240701	093600	90139127	1930	1928	1930	1928	5177
676	20240701	093500	80151985	1929	1926	1929	1926	533
677	20240701	093400	79125322	1916	1916	1916	1916	54
678	20240701	093300	79021858	1916	1923	1926	1916	559
679	20240701	093200	77947280	1922	1922	1922	1922	2
680	20240701	093100	77943436	1922	1922	1922	1922	2
681	20240701	093000	77939592	1922	1921	1939	1915	3068
682	20240701	092900	72018367	1915	1913	1925	1913	8131
683	20240701	092800	56431726	1914	1909	1914	1908	2166
684	20240701	092700	52292419	1909	1908	1909	1908	1132
685	20240701	092600	50132562	1908	1909	1909	1908	19
686	20240701	092500	50096301	1909	1907	1909	1907	1201
687	20240701	092400	47804992	1907	1907	1907	1907	236
688	20240701	092300	47354940	1907	1905	1907	1905	500
689	20240701	092200	46401970	1906	1906	1906	1906	10
690	20240701	092100	46382910	1906	1891	1906	1886	41
691	20240701	092000	46305458	1907	1906	1907	1905	1426
692	20240701	091900	43588363	1905	1903	1905	1899	1609
693	20240701	091800	40527989	1901	1899	1901	1892	2604
694	20240701	091700	35585189	1899	1892	1899	1892	1284
695	20240701	091600	33152352	1893	1877	1893	1877	1959
696	20240701	091500	29448120	1890	1890	1890	1890	101
697	20240701	091400	29257230	1891	1891	1891	1891	0
698	20240701	091300	29257230	1891	1891	1891	1891	10
699	20240701	091200	29238320	1890	1890	1890	1890	100
700	20240701	091100	29049320	1890	1890	1890	1890	10
701	20240701	091000	29030420	1892	1891	1892	1891	1183
702	20240701	090900	26793365	1891	1885	1891	1885	4409
703	20240701	090800	18467582	1888	1885	1888	1885	54
704	20240701	090700	18365786	1885	1885	1885	1885	10
705	20240701	090600	18346936	1888	1888	1888	1888	0
706	20240701	090500	18346936	1888	1888	1888	1888	6
707	20240701	090400	18335608	1871	1871	1871	1871	0
708	20240701	090300	18335608	1871	1888	1888	1871	8895
709	20240701	090200	1541865	1888	1888	1888	1888	6
710	20240701	090100	1530537	1888	1888	1888	1888	304
711	20240701	090000	956585	1889	1870	1889	1870	510