KissMeData/114450/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	202100	37371094	1949	1949	1949	1949	100
3	20240708	202000	37371094	1949	1949	1949	1949	0
4	20240708	201900	37371094	1949	1949	1949	1949	0
5	20240708	201800	37371094	1949	1949	1949	1949	0
6	20240708	201700	37371094	1949	1949	1949	1949	0
7	20240708	201600	37371094	1949	1949	1949	1949	0
8	20240708	201500	37371094	1949	1949	1949	1949	0
9	20240708	201400	37371094	1949	1949	1949	1949	0
10	20240708	201300	37371094	1949	1949	1949	1949	0
11	20240708	201200	37371094	1949	1949	1949	1949	0
12	20240708	201100	37371094	1949	1949	1949	1949	0
13	20240708	201000	37371094	1949	1949	1949	1949	0
14	20240708	200900	37371094	1949	1949	1949	1949	0
15	20240708	200800	37371094	1949	1949	1949	1949	0
16	20240708	200700	37371094	1949	1949	1949	1949	0
17	20240708	200600	37371094	1949	1949	1949	1949	0
18	20240708	200500	37371094	1949	1949	1949	1949	0
19	20240708	200400	37371094	1949	1949	1949	1949	0
20	20240708	200300	37371094	1949	1949	1949	1949	0
21	20240708	200200	37371094	1949	1949	1949	1949	0
22	20240708	200100	37371094	1949	1949	1949	1949	0
23	20240708	200000	37371094	1949	1949	1949	1949	0
24	20240708	195900	37371094	1949	1949	1949	1949	0
25	20240708	195800	37371094	1949	1949	1949	1949	0
26	20240708	195700	37371094	1949	1949	1949	1949	0
27	20240708	195600	37371094	1949	1949	1949	1949	0
28	20240708	195500	37371094	1949	1949	1949	1949	0
29	20240708	195400	37371094	1949	1949	1949	1949	0
30	20240708	195300	37371094	1949	1949	1949	1949	0
31	20240708	195200	37371094	1949	1949	1949	1949	0
32	20240708	195100	37371094	1949	1949	1949	1949	100
33	20240708	195000	37371094	1949	1949	1949	1949	0
34	20240708	194900	37371094	1949	1949	1949	1949	0
35	20240708	194800	37371094	1949	1949	1949	1949	0
36	20240708	194700	37371094	1949	1949	1949	1949	0
37	20240708	194600	37371094	1949	1949	1949	1949	0
38	20240708	194500	37371094	1949	1949	1949	1949	0
39	20240708	194400	37371094	1949	1949	1949	1949	0
40	20240708	194300	37371094	1949	1949	1949	1949	0
41	20240708	194200	37371094	1949	1949	1949	1949	0
42	20240708	194100	37371094	1949	1949	1949	1949	0
43	20240708	194000	37371094	1949	1949	1949	1949	0
44	20240708	193900	37371094	1949	1949	1949	1949	0
45	20240708	193800	37371094	1949	1949	1949	1949	0
46	20240708	193700	37371094	1949	1949	1949	1949	0
47	20240708	193600	37371094	1949	1949	1949	1949	0
48	20240708	193500	37371094	1949	1949	1949	1949	0
49	20240708	193400	37371094	1949	1949	1949	1949	0
50	20240708	193300	37371094	1949	1949	1949	1949	0
51	20240708	193200	37371094	1949	1949	1949	1949	0
52	20240708	193100	37371094	1949	1949	1949	1949	0
53	20240708	193000	37371094	1949	1949	1949	1949	0
54	20240708	192900	37371094	1949	1949	1949	1949	0
55	20240708	192800	37371094	1949	1949	1949	1949	0
56	20240708	192700	37371094	1949	1949	1949	1949	0
57	20240708	192600	37371094	1949	1949	1949	1949	0
58	20240708	192500	37371094	1949	1949	1949	1949	0
59	20240708	192400	37371094	1949	1949	1949	1949	0
60	20240708	192300	37371094	1949	1949	1949	1949	0
61	20240708	192200	37371094	1949	1949	1949	1949	0
62	20240708	192100	37371094	1949	1949	1949	1949	100
63	20240708	192000	37371094	1949	1949	1949	1949	0
64	20240708	191900	37371094	1949	1949	1949	1949	0
65	20240708	191800	37371094	1949	1949	1949	1949	0
66	20240708	191700	37371094	1949	1949	1949	1949	0
67	20240708	191600	37371094	1949	1949	1949	1949	0
68	20240708	191500	37371094	1949	1949	1949	1949	0
69	20240708	191400	37371094	1949	1949	1949	1949	0
70	20240708	191300	37371094	1949	1949	1949	1949	0
71	20240708	191200	37371094	1949	1949	1949	1949	0
72	20240708	191100	37371094	1949	1949	1949	1949	0
73	20240708	191000	37371094	1949	1949	1949	1949	0
74	20240708	190900	37371094	1949	1949	1949	1949	0
75	20240708	190800	37371094	1949	1949	1949	1949	0
76	20240708	190700	37371094	1949	1949	1949	1949	0
77	20240708	190600	37371094	1949	1949	1949	1949	0
78	20240708	190500	37371094	1949	1949	1949	1949	0
79	20240708	190400	37371094	1949	1949	1949	1949	0
80	20240708	190300	37371094	1949	1949	1949	1949	0
81	20240708	190200	37371094	1949	1949	1949	1949	0
82	20240708	190100	37371094	1949	1949	1949	1949	0
83	20240708	190000	37371094	1949	1949	1949	1949	0
84	20240708	185900	37371094	1949	1949	1949	1949	0
85	20240708	185800	37371094	1949	1949	1949	1949	0
86	20240708	185700	37371094	1949	1949	1949	1949	0
87	20240708	185600	37371094	1949	1949	1949	1949	0
88	20240708	185500	37371094	1949	1949	1949	1949	0
89	20240708	185400	37371094	1949	1949	1949	1949	0
90	20240708	185300	37371094	1949	1949	1949	1949	0
91	20240708	185200	37371094	1949	1949	1949	1949	0
92	20240708	185100	37371094	1949	1949	1949	1949	100
93	20240708	185000	37371094	1949	1949	1949	1949	0
94	20240708	184900	37371094	1949	1949	1949	1949	0
95	20240708	184800	37371094	1949	1949	1949	1949	0
96	20240708	184700	37371094	1949	1949	1949	1949	0
97	20240708	184600	37371094	1949	1949	1949	1949	0
98	20240708	184500	37371094	1949	1949	1949	1949	0
99	20240708	184400	37371094	1949	1949	1949	1949	0
100	20240708	184300	37371094	1949	1949	1949	1949	0
101	20240708	184200	37371094	1949	1949	1949	1949	0
102	20240708	184100	37371094	1949	1949	1949	1949	0
103	20240708	184000	37371094	1949	1949	1949	1949	0
104	20240708	183900	37371094	1949	1949	1949	1949	0
105	20240708	183800	37371094	1949	1949	1949	1949	0
106	20240708	183700	37371094	1949	1949	1949	1949	0
107	20240708	183600	37371094	1949	1949	1949	1949	0
108	20240708	183500	37371094	1949	1949	1949	1949	0
109	20240708	183400	37371094	1949	1949	1949	1949	0
110	20240708	183300	37371094	1949	1949	1949	1949	0
111	20240708	183200	37371094	1949	1949	1949	1949	0
112	20240708	183100	37371094	1949	1949	1949	1949	0
113	20240708	183000	37371094	1949	1949	1949	1949	0
114	20240708	182900	37371094	1949	1949	1949	1949	0
115	20240708	182800	37371094	1949	1949	1949	1949	0
116	20240708	182700	37371094	1949	1949	1949	1949	0
117	20240708	182600	37371094	1949	1949	1949	1949	0
118	20240708	182500	37371094	1949	1949	1949	1949	0
119	20240708	182400	37371094	1949	1949	1949	1949	0
120	20240708	182300	37371094	1949	1949	1949	1949	0
121	20240708	182200	37371094	1949	1949	1949	1949	0
122	20240708	182100	37371094	1949	1949	1949	1949	100
123	20240708	182000	37371094	1949	1949	1949	1949	0
124	20240708	181900	37371094	1949	1949	1949	1949	0
125	20240708	181800	37371094	1949	1949	1949	1949	0
126	20240708	181700	37371094	1949	1949	1949	1949	0
127	20240708	181600	37371094	1949	1949	1949	1949	0
128	20240708	181500	37371094	1949	1949	1949	1949	0
129	20240708	181400	37371094	1949	1949	1949	1949	0
130	20240708	181300	37371094	1949	1949	1949	1949	0
131	20240708	181200	37371094	1949	1949	1949	1949	0
132	20240708	181100	37371094	1949	1949	1949	1949	0
133	20240708	181000	37371094	1949	1949	1949	1949	0
134	20240708	180900	37371094	1949	1949	1949	1949	0
135	20240708	180800	37371094	1949	1949	1949	1949	0
136	20240708	180700	37371094	1949	1949	1949	1949	0
137	20240708	180600	37371094	1949	1949	1949	1949	0
138	20240708	180500	37371094	1949	1949	1949	1949	0
139	20240708	180400	37371094	1949	1949	1949	1949	0
140	20240708	180300	37371094	1949	1949	1949	1949	0
141	20240708	180200	37371094	1949	1949	1949	1949	0
142	20240708	180100	37371094	1949	1949	1949	1949	0
143	20240708	180000	37371094	1949	1949	1949	1949	0
144	20240708	175900	37371094	1949	1949	1949	1949	0
145	20240708	175800	37371094	1949	1949	1949	1949	0
146	20240708	175700	37371094	1949	1949	1949	1949	0
147	20240708	175600	37371094	1949	1949	1949	1949	0
148	20240708	175500	37371094	1949	1949	1949	1949	0
149	20240708	175400	37371094	1949	1949	1949	1949	0
150	20240708	175300	37371094	1949	1949	1949	1949	0
151	20240708	175200	37371094	1949	1949	1949	1949	0
152	20240708	175100	37371094	1949	1949	1949	1949	100
153	20240708	175000	37371094	1949	1949	1949	1949	0
154	20240708	174900	37371094	1949	1949	1949	1949	0
155	20240708	174800	37371094	1949	1949	1949	1949	0
156	20240708	174700	37371094	1949	1949	1949	1949	0
157	20240708	174600	37371094	1949	1949	1949	1949	0
158	20240708	174500	37371094	1949	1949	1949	1949	0
159	20240708	174400	37371094	1949	1949	1949	1949	0
160	20240708	174300	37371094	1949	1949	1949	1949	0
161	20240708	174200	37371094	1949	1949	1949	1949	0
162	20240708	174100	37371094	1949	1949	1949	1949	0
163	20240708	174000	37371094	1949	1949	1949	1949	0
164	20240708	173900	37371094	1949	1949	1949	1949	0
165	20240708	173800	37371094	1949	1949	1949	1949	0
166	20240708	173700	37371094	1949	1949	1949	1949	0
167	20240708	173600	37371094	1949	1949	1949	1949	0
168	20240708	173500	37371094	1949	1949	1949	1949	0
169	20240708	173400	37371094	1949	1949	1949	1949	0
170	20240708	173300	37371094	1949	1949	1949	1949	0
171	20240708	173200	37371094	1949	1949	1949	1949	0
172	20240708	173100	37371094	1949	1949	1949	1949	0
173	20240708	173000	37371094	1949	1949	1949	1949	0
174	20240708	172900	37371094	1949	1949	1949	1949	0
175	20240708	172800	37371094	1949	1949	1949	1949	0
176	20240708	172700	37371094	1949	1949	1949	1949	0
177	20240708	172600	37371094	1949	1949	1949	1949	0
178	20240708	172500	37371094	1949	1949	1949	1949	0
179	20240708	172400	37371094	1949	1949	1949	1949	0
180	20240708	172300	37371094	1949	1949	1949	1949	0
181	20240708	172200	37371094	1949	1949	1949	1949	0
182	20240708	172100	37371094	1949	1949	1949	1949	100
183	20240708	172000	37371094	1949	1949	1949	1949	0
184	20240708	171900	37371094	1949	1949	1949	1949	0
185	20240708	171800	37371094	1949	1949	1949	1949	0
186	20240708	171700	37371094	1949	1949	1949	1949	0
187	20240708	171600	37371094	1949	1949	1949	1949	0
188	20240708	171500	37371094	1949	1949	1949	1949	0
189	20240708	171400	37371094	1949	1949	1949	1949	0
190	20240708	171300	37371094	1949	1949	1949	1949	0
191	20240708	171200	37371094	1949	1949	1949	1949	0
192	20240708	171100	37371094	1949	1949	1949	1949	0
193	20240708	171000	37371094	1949	1949	1949	1949	0
194	20240708	170900	37371094	1949	1949	1949	1949	0
195	20240708	170800	37371094	1949	1949	1949	1949	0
196	20240708	170700	37371094	1949	1949	1949	1949	0
197	20240708	170600	37371094	1949	1949	1949	1949	0
198	20240708	170500	37371094	1949	1949	1949	1949	0
199	20240708	170400	37371094	1949	1949	1949	1949	0
200	20240708	170300	37371094	1949	1949	1949	1949	0
201	20240708	170200	37371094	1949	1949	1949	1949	0
202	20240708	170100	37371094	1949	1949	1949	1949	0
203	20240708	170000	37371094	1949	1949	1949	1949	0
204	20240708	165900	37371094	1949	1949	1949	1949	0
205	20240708	165800	37371094	1949	1949	1949	1949	0
206	20240708	165700	37371094	1949	1949	1949	1949	0
207	20240708	165600	37371094	1949	1949	1949	1949	0
208	20240708	165500	37371094	1949	1949	1949	1949	0
209	20240708	165400	37371094	1949	1949	1949	1949	0
210	20240708	165300	37371094	1949	1949	1949	1949	0
211	20240708	165200	37371094	1949	1949	1949	1949	0
212	20240708	165100	37371094	1949	1949	1949	1949	100
213	20240708	165000	37371094	1949	1949	1949	1949	0
214	20240708	164900	37371094	1949	1949	1949	1949	0
215	20240708	164800	37371094	1949	1949	1949	1949	0
216	20240708	164700	37371094	1949	1949	1949	1949	0
217	20240708	164600	37371094	1949	1949	1949	1949	0
218	20240708	164500	37371094	1949	1949	1949	1949	0
219	20240708	164400	37371094	1949	1949	1949	1949	0
220	20240708	164300	37371094	1949	1949	1949	1949	0
221	20240708	164200	37371094	1949	1949	1949	1949	0
222	20240708	164100	37371094	1949	1949	1949	1949	0
223	20240708	164000	37371094	1949	1949	1949	1949	0
224	20240708	163900	37371094	1949	1949	1949	1949	0
225	20240708	163800	37371094	1949	1949	1949	1949	0
226	20240708	163700	37371094	1949	1949	1949	1949	0
227	20240708	163600	37371094	1949	1949	1949	1949	0
228	20240708	163500	37371094	1949	1949	1949	1949	0
229	20240708	163400	37371094	1949	1949	1949	1949	0
230	20240708	163300	37371094	1949	1949	1949	1949	0
231	20240708	163200	37371094	1949	1949	1949	1949	0
232	20240708	163100	37371094	1949	1949	1949	1949	0
233	20240708	163000	37371094	1949	1949	1949	1949	0
234	20240708	162900	37371094	1949	1949	1949	1949	0
235	20240708	162800	37371094	1949	1949	1949	1949	0
236	20240708	162700	37371094	1949	1949	1949	1949	0
237	20240708	162600	37371094	1949	1949	1949	1949	0
238	20240708	162500	37371094	1949	1949	1949	1949	0
239	20240708	162400	37371094	1949	1949	1949	1949	0
240	20240708	162300	37371094	1949	1949	1949	1949	0
241	20240708	162200	37371094	1949	1949	1949	1949	0
242	20240708	162100	37371094	1949	1949	1949	1949	100
243	20240708	162000	37371094	1949	1949	1949	1949	0
244	20240708	161900	37371094	1949	1949	1949	1949	0
245	20240708	161800	37371094	1949	1949	1949	1949	0
246	20240708	161700	37371094	1949	1949	1949	1949	0
247	20240708	161600	37371094	1949	1949	1949	1949	0
248	20240708	161500	37371094	1949	1949	1949	1949	0
249	20240708	161400	37371094	1949	1949	1949	1949	0
250	20240708	161300	37371094	1949	1949	1949	1949	0
251	20240708	161200	37371094	1949	1949	1949	1949	0
252	20240708	161100	37371094	1949	1949	1949	1949	0
253	20240708	161000	37371094	1949	1949	1949	1949	0
254	20240708	160900	37371094	1949	1949	1949	1949	0
255	20240708	160800	37371094	1949	1949	1949	1949	0
256	20240708	160700	37371094	1949	1949	1949	1949	0
257	20240708	160600	37371094	1949	1949	1949	1949	0
258	20240708	160500	37371094	1949	1949	1949	1949	0
259	20240708	160400	37371094	1949	1949	1949	1949	0
260	20240708	160300	37371094	1949	1949	1949	1949	0
261	20240708	160200	37371094	1949	1949	1949	1949	0
262	20240708	160100	37371094	1949	1949	1949	1949	0
263	20240708	160000	37371094	1949	1949	1949	1949	0
264	20240708	155900	37371094	1949	1949	1949	1949	0
265	20240708	155800	37371094	1949	1949	1949	1949	0
266	20240708	155700	37371094	1949	1949	1949	1949	0
267	20240708	155600	37371094	1949	1949	1949	1949	0
268	20240708	155500	37371094	1949	1949	1949	1949	0
269	20240708	155400	37371094	1949	1949	1949	1949	0
270	20240708	155300	37371094	1949	1949	1949	1949	0
271	20240708	155200	37371094	1949	1949	1949	1949	0
272	20240708	155100	37371094	1949	1949	1949	1949	100
273	20240708	155000	37371094	1949	1949	1949	1949	0
274	20240708	154900	37371094	1949	1949	1949	1949	0
275	20240708	154800	37371094	1949	1949	1949	1949	0
276	20240708	154700	37371094	1949	1949	1949	1949	0
277	20240708	154600	37371094	1949	1949	1949	1949	0
278	20240708	154500	37371094	1949	1949	1949	1949	0
279	20240708	154400	37371094	1949	1949	1949	1949	0
280	20240708	154300	37371094	1949	1949	1949	1949	0
281	20240708	154200	37371094	1949	1949	1949	1949	0
282	20240708	154100	37371094	1949	1949	1949	1949	0
283	20240708	154000	37371094	1949	1949	1949	1949	0
284	20240708	153900	37371094	1949	1949	1949	1949	0
285	20240708	153800	37371094	1949	1949	1949	1949	0
286	20240708	153700	37371094	1949	1949	1949	1949	0
287	20240708	153600	37371094	1949	1949	1949	1949	0
288	20240708	153500	37371094	1949	1949	1949	1949	0
289	20240708	153400	37371094	1949	1949	1949	1949	0
290	20240708	153300	37371094	1949	1949	1949	1949	0
291	20240708	153200	37371094	1949	1949	1949	1949	0
292	20240708	153100	37371094	1949	1949	1949	1949	0
293	20240708	153000	37371094	1949	1949	1949	1949	100
294	20240708	152900	37176194	1948	1948	1948	1948	0
295	20240708	152800	37176194	1948	1948	1948	1948	0
296	20240708	152700	37176194	1948	1948	1948	1948	0
297	20240708	152600	37176194	1948	1948	1948	1948	0
298	20240708	152500	37176194	1948	1948	1948	1948	0
299	20240708	152400	37176194	1948	1948	1948	1948	0
300	20240708	152300	37176194	1948	1948	1948	1948	0
301	20240708	152200	37176194	1948	1948	1948	1948	0
302	20240708	152100	37176194	1948	1948	1948	1948	0
303	20240708	152000	37176194	1948	1948	1948	1948	0
304	20240708	151900	37176194	1948	1940	1948	1940	562
305	20240708	151800	36082464	1935	1935	1935	1935	0
306	20240708	151700	36082464	1935	1938	1938	1935	115
307	20240708	151600	35859867	1939	1942	1942	1939	13
308	20240708	151500	35834635	1944	1944	1944	1944	5
309	20240708	151400	35824915	1947	1947	1947	1947	0
310	20240708	151300	35824915	1947	1947	1947	1947	0
311	20240708	151200	35824915	1947	1947	1947	1947	0
312	20240708	151100	35824915	1947	1947	1947	1947	0
313	20240708	151000	35824915	1947	1947	1947	1947	0
314	20240708	150900	35824915	1947	1947	1947	1947	0
315	20240708	150800	35824915	1947	1947	1947	1947	0
316	20240708	150700	35824915	1947	1947	1947	1947	10
317	20240708	150600	35805445	1949	1949	1949	1949	2
318	20240708	150500	35801547	1950	1950	1950	1950	0
319	20240708	150400	35801547	1950	1950	1950	1950	0
320	20240708	150300	35801547	1950	1950	1950	1950	0
321	20240708	150200	35801547	1950	1950	1950	1950	4600
322	20240708	150100	26831547	1949	1949	1949	1949	0
323	20240708	150000	26831547	1949	1949	1949	1949	8
324	20240708	145900	26815955	1949	1949	1949	1949	20
325	20240708	145800	26776975	1949	1949	1949	1949	2
326	20240708	145700	26773077	1949	1949	1949	1949	0
327	20240708	145600	26773077	1949	1949	1949	1949	0
328	20240708	145500	26773077	1949	1949	1949	1949	0
329	20240708	145400	26773077	1949	1949	1949	1949	0
330	20240708	145300	26773077	1949	1949	1949	1949	0
331	20240708	145200	26773077	1949	1949	1949	1949	0
332	20240708	145100	26773077	1949	1949	1949	1949	0
333	20240708	145000	26773077	1949	1949	1949	1949	2
334	20240708	144900	26769179	1950	1950	1950	1950	0
335	20240708	144800	26769179	1950	1950	1950	1950	0
336	20240708	144700	26769179	1950	1950	1950	1950	0
337	20240708	144600	26769179	1950	1950	1950	1950	0
338	20240708	144500	26769179	1950	1950	1950	1950	0
339	20240708	144400	26769179	1950	1950	1950	1950	0
340	20240708	144300	26769179	1950	1950	1950	1950	0
341	20240708	144200	26769179	1950	1950	1950	1950	0
342	20240708	144100	26769179	1950	1950	1950	1950	10
343	20240708	144000	26749679	1947	1947	1947	1947	78
344	20240708	143900	26597813	1947	1947	1947	1947	0
345	20240708	143800	26597813	1947	1947	1947	1947	0
346	20240708	143700	26597813	1947	1947	1947	1947	0
347	20240708	143600	26597813	1947	1947	1947	1947	0
348	20240708	143500	26597813	1947	1947	1947	1947	5
349	20240708	143400	26588078	1950	1950	1950	1950	0
350	20240708	143300	26588078	1950	1950	1950	1950	0
351	20240708	143200	26588078	1950	1950	1950	1950	0
352	20240708	143100	26588078	1950	1950	1950	1950	0
353	20240708	143000	26588078	1950	1950	1950	1950	28
354	20240708	142900	26533478	1950	1950	1950	1950	0
355	20240708	142800	26533478	1950	1950	1950	1950	0
356	20240708	142700	26533478	1950	1950	1950	1950	0
357	20240708	142600	26533478	1950	1950	1950	1950	0
358	20240708	142500	26533478	1950	1950	1950	1950	0
359	20240708	142400	26533478	1950	1950	1950	1950	0
360	20240708	142300	26533478	1950	1950	1950	1950	0
361	20240708	142200	26533478	1950	1950	1950	1950	0
362	20240708	142100	26533478	1950	1950	1950	1950	0
363	20240708	142000	26533478	1950	1950	1950	1950	0
364	20240708	141900	26533478	1950	1950	1950	1950	0
365	20240708	141800	26533478	1950	1950	1950	1950	0
366	20240708	141700	26533478	1950	1950	1950	1950	0
367	20240708	141600	26533478	1950	1950	1950	1950	0
368	20240708	141500	26533478	1950	1950	1950	1950	0
369	20240708	141400	26533478	1950	1950	1950	1950	0
370	20240708	141300	26533478	1950	1950	1950	1950	0
371	20240708	141200	26533478	1950	1950	1950	1950	0
372	20240708	141100	26533478	1950	1950	1950	1950	0
373	20240708	141000	26533478	1950	1950	1950	1950	0
374	20240708	140900	26533478	1950	1950	1950	1950	0
375	20240708	140800	26533478	1950	1950	1950	1950	0
376	20240708	140700	26533478	1950	1950	1950	1950	0
377	20240708	140600	26533478	1950	1950	1950	1950	0
378	20240708	140500	26533478	1950	1950	1950	1950	0
379	20240708	140400	26533478	1950	1950	1950	1950	0
380	20240708	140300	26533478	1950	1950	1950	1950	0
381	20240708	140200	26533478	1950	1950	1950	1950	0
382	20240708	140100	26533478	1950	1950	1950	1950	0
383	20240708	140000	26533478	1950	1950	1950	1950	0
384	20240708	135900	26533478	1950	1950	1950	1950	0
385	20240708	135800	26533478	1950	1950	1950	1950	0
386	20240708	135700	26533478	1950	1950	1950	1950	0
387	20240708	135600	26533478	1950	1950	1950	1950	0
388	20240708	135500	26533478	1950	1950	1950	1950	0
389	20240708	135400	26533478	1950	1950	1950	1950	0
390	20240708	135300	26533478	1950	1950	1950	1950	0
391	20240708	135200	26533478	1950	1950	1950	1950	0
392	20240708	135100	26533478	1950	1950	1950	1950	0
393	20240708	135000	26533478	1950	1950	1950	1950	0
394	20240708	134900	26533478	1950	1950	1950	1950	0
395	20240708	134800	26533478	1950	1950	1950	1950	0
396	20240708	134700	26533478	1950	1950	1950	1950	0
397	20240708	134600	26533478	1950	1950	1950	1950	0
398	20240708	134500	26533478	1950	1950	1950	1950	0
399	20240708	134400	26533478	1950	1950	1950	1950	0
400	20240708	134300	26533478	1950	1950	1950	1950	0
401	20240708	134200	26533478	1950	1950	1950	1950	0
402	20240708	134100	26533478	1950	1950	1950	1950	0
403	20240708	134000	26533478	1950	1950	1950	1950	0
404	20240708	133900	26533478	1950	1950	1950	1950	0
405	20240708	133800	26533478	1950	1950	1950	1950	0
406	20240708	133700	26533478	1950	1950	1950	1950	0
407	20240708	133600	26533478	1950	1950	1950	1950	6
408	20240708	133500	26521778	1950	1950	1950	1950	0
409	20240708	133400	26521778	1950	1950	1950	1950	0
410	20240708	133300	26521778	1950	1950	1950	1950	0
411	20240708	133200	26521778	1950	1950	1950	1950	0
412	20240708	133100	26521778	1950	1950	1950	1950	0
413	20240708	133000	26521778	1950	1950	1950	1950	0
414	20240708	132900	26521778	1950	1950	1950	1950	0
415	20240708	132800	26521778	1950	1950	1950	1950	0
416	20240708	132700	26521778	1950	1950	1950	1950	0
417	20240708	132600	26521778	1950	1960	1960	1950	21
418	20240708	132500	26480818	1950	1957	1957	1950	300
419	20240708	132400	25895724	1962	1962	1962	1962	0
420	20240708	132300	25895724	1962	1962	1962	1962	0
421	20240708	132200	25895724	1962	1962	1962	1962	0
422	20240708	132100	25895724	1962	1962	1962	1962	0
423	20240708	132000	25895724	1962	1962	1962	1962	0
424	20240708	131900	25895724	1962	1962	1962	1962	0
425	20240708	131800	25895724	1962	1962	1962	1962	0
426	20240708	131700	25895724	1962	1962	1962	1962	0
427	20240708	131600	25895724	1962	1962	1962	1962	0
428	20240708	131500	25895724	1962	1962	1962	1962	0
429	20240708	131400	25895724	1962	1962	1962	1962	0
430	20240708	131300	25895724	1962	1962	1962	1962	0
431	20240708	131200	25895724	1962	1962	1962	1962	0
432	20240708	131100	25895724	1962	1962	1962	1962	0
433	20240708	131000	25895724	1962	1962	1962	1962	0
434	20240708	130900	25895724	1962	1962	1962	1962	0
435	20240708	130800	25895724	1962	1962	1962	1962	0
436	20240708	130700	25895724	1962	1962	1962	1962	0
437	20240708	130600	25895724	1962	1962	1962	1962	0
438	20240708	130500	25895724	1962	1962	1962	1962	0
439	20240708	130400	25895724	1962	1962	1962	1962	0
440	20240708	130300	25895724	1962	1962	1962	1962	0
441	20240708	130200	25895724	1962	1962	1962	1962	0
442	20240708	130100	25895724	1962	1962	1962	1962	0
443	20240708	130000	25895724	1962	1962	1962	1962	0
444	20240708	125900	25895724	1962	1962	1962	1962	0
445	20240708	125800	25895724	1962	1962	1962	1962	0
446	20240708	125700	25895724	1962	1962	1962	1962	0
447	20240708	125600	25895724	1962	1962	1962	1962	0
448	20240708	125500	25895724	1962	1962	1962	1962	0
449	20240708	125400	25895724	1962	1962	1962	1962	0
450	20240708	125300	25895724	1962	1962	1962	1962	0
451	20240708	125200	25895724	1962	1962	1962	1962	0
452	20240708	125100	25895724	1962	1962	1962	1962	0
453	20240708	125000	25895724	1962	1962	1962	1962	0
454	20240708	124900	25895724	1962	1962	1962	1962	0
455	20240708	124800	25895724	1962	1962	1962	1962	0
456	20240708	124700	25895724	1962	1962	1962	1962	0
457	20240708	124600	25895724	1962	1962	1962	1962	0
458	20240708	124500	25895724	1962	1962	1962	1962	0
459	20240708	124400	25895724	1962	1962	1962	1962	0
460	20240708	124300	25895724	1962	1962	1962	1962	0
461	20240708	124200	25895724	1962	1962	1962	1962	0
462	20240708	124100	25895724	1962	1962	1962	1962	0
463	20240708	124000	25895724	1962	1962	1962	1962	1
464	20240708	123900	25893762	1962	1962	1962	1962	0
465	20240708	123800	25893762	1962	1962	1962	1962	0
466	20240708	123700	25893762	1962	1962	1962	1962	0
467	20240708	123600	25893762	1962	1962	1962	1962	0
468	20240708	123500	25893762	1962	1962	1962	1962	0
469	20240708	123400	25893762	1962	1962	1962	1962	0
470	20240708	123300	25893762	1962	1962	1962	1962	0
471	20240708	123200	25893762	1962	1962	1962	1962	0
472	20240708	123100	25893762	1962	1962	1962	1962	0
473	20240708	123000	25893762	1962	1962	1962	1962	0
474	20240708	122900	25893762	1962	1962	1962	1962	0
475	20240708	122800	25893762	1962	1962	1962	1962	0
476	20240708	122700	25893762	1962	1962	1962	1962	0
477	20240708	122600	25893762	1962	1962	1962	1962	0
478	20240708	122500	25893762	1962	1962	1962	1962	0
479	20240708	122400	25893762	1962	1962	1962	1962	0
480	20240708	122300	25893762	1962	1962	1962	1962	0
481	20240708	122200	25893762	1962	1962	1962	1962	258
482	20240708	122100	25387566	1970	1970	1970	1970	0
483	20240708	122000	25387566	1970	1970	1970	1970	0
484	20240708	121900	25387566	1970	1970	1970	1970	0
485	20240708	121800	25387566	1970	1970	1970	1970	0
486	20240708	121700	25387566	1970	1970	1970	1970	0
487	20240708	121600	25387566	1970	1970	1970	1970	0
488	20240708	121500	25387566	1970	1970	1970	1970	0
489	20240708	121400	25387566	1970	1970	1970	1970	0
490	20240708	121300	25387566	1970	1970	1970	1970	0
491	20240708	121200	25387566	1970	1969	1970	1969	49
492	20240708	121100	25291084	1969	1965	1969	1965	30
493	20240708	121000	25232091	1965	1965	1965	1965	0
494	20240708	120900	25232091	1965	1965	1965	1965	0
495	20240708	120800	25232091	1965	1965	1965	1965	0
496	20240708	120700	25232091	1965	1963	1965	1963	579
497	20240708	120600	24094365	1962	1962	1962	1962	0
498	20240708	120500	24094365	1962	1962	1962	1962	0
499	20240708	120400	24094365	1962	1962	1962	1962	0
500	20240708	120300	24094365	1962	1962	1962	1962	0
501	20240708	120200	24094365	1962	1962	1962	1962	20
502	20240708	120100	24055125	1962	1962	1962	1962	6823
503	20240708	120000	10668399	1962	1962	1962	1962	0
504	20240708	115900	10668399	1962	1962	1962	1962	0
505	20240708	115800	10668399	1962	1962	1962	1962	0
506	20240708	115700	10668399	1962	1962	1962	1962	0
507	20240708	115600	10668399	1962	1962	1962	1962	0
508	20240708	115500	10668399	1962	1962	1962	1962	0
509	20240708	115400	10668399	1962	1962	1962	1962	0
510	20240708	115300	10668399	1962	1962	1962	1962	0
511	20240708	115200	10668399	1962	1962	1962	1962	0
512	20240708	115100	10668399	1962	1962	1962	1962	0
513	20240708	115000	10668399	1962	1962	1962	1962	0
514	20240708	114900	10668399	1962	1962	1962	1962	0
515	20240708	114800	10668399	1962	1962	1962	1962	0
516	20240708	114700	10668399	1962	1962	1962	1962	0
517	20240708	114600	10668399	1962	1962	1962	1962	0
518	20240708	114500	10668399	1962	1962	1962	1962	0
519	20240708	114400	10668399	1962	1962	1962	1962	0
520	20240708	114300	10668399	1962	1961	1962	1961	20
521	20240708	114200	10629178	1960	1960	1960	1960	0
522	20240708	114100	10629178	1960	1960	1960	1960	0
523	20240708	114000	10629178	1960	1960	1960	1960	0
524	20240708	113900	10629178	1960	1960	1960	1960	0
525	20240708	113800	10629178	1960	1960	1960	1960	0
526	20240708	113700	10629178	1960	1961	1962	1960	22
527	20240708	113600	10586037	1961	1961	1962	1961	5
528	20240708	113500	10576231	1962	1962	1962	1962	0
529	20240708	113400	10576231	1962	1962	1962	1962	0
530	20240708	113300	10576231	1962	1962	1962	1962	0
531	20240708	113200	10576231	1962	1961	1962	1961	2
532	20240708	113100	10572308	1962	1961	1962	1961	109
533	20240708	113000	10358466	1962	1962	1962	1962	0
534	20240708	112900	10358466	1962	1962	1962	1962	0
535	20240708	112800	10358466	1962	1962	1962	1962	0
536	20240708	112700	10358466	1962	1962	1962	1962	0
537	20240708	112600	10358466	1962	1962	1962	1962	0
538	20240708	112500	10358466	1962	1962	1962	1962	0
539	20240708	112400	10358466	1962	1962	1962	1962	0
540	20240708	112300	10358466	1962	1962	1962	1962	0
541	20240708	112200	10358466	1962	1962	1962	1962	0
542	20240708	112100	10358466	1962	1962	1962	1962	0
543	20240708	112000	10358466	1962	1962	1962	1962	0
544	20240708	111900	10358466	1962	1962	1962	1962	0
545	20240708	111800	10358466	1962	1962	1962	1962	0
546	20240708	111700	10358466	1962	1962	1962	1962	0
547	20240708	111600	10358466	1962	1941	1962	1941	35
548	20240708	111500	10289871	1962	1961	1962	1961	8
549	20240708	111400	10274182	1962	1962	1962	1962	0
550	20240708	111300	10274182	1962	1962	1962	1962	0
551	20240708	111200	10274182	1962	1962	1962	1962	0
552	20240708	111100	10274182	1962	1962	1962	1962	0
553	20240708	111000	10274182	1962	1962	1962	1962	0
554	20240708	110900	10274182	1962	1962	1962	1962	0
555	20240708	110800	10274182	1962	1961	1962	1961	12
556	20240708	110700	10250649	1962	1962	1962	1962	0
557	20240708	110600	10250649	1962	1962	1962	1962	0
558	20240708	110500	10250649	1962	1962	1962	1962	0
559	20240708	110400	10250649	1962	1961	1962	1961	500
560	20240708	110300	9269669	1962	1960	1962	1960	3
561	20240708	110200	9263787	1962	1962	1962	1962	0
562	20240708	110100	9263787	1962	1962	1962	1962	0
563	20240708	110000	9263787	1962	1958	1962	1958	62
564	20240708	105900	9142236	1941	1941	1941	1941	0
565	20240708	105800	9142236	1941	1941	1941	1941	0
566	20240708	105700	9142236	1941	1941	1941	1941	0
567	20240708	105600	9142236	1941	1941	1941	1941	0
568	20240708	105500	9142236	1941	1941	1941	1941	1
569	20240708	105400	9140295	1962	1962	1962	1962	0
570	20240708	105300	9140295	1962	1962	1962	1962	0
571	20240708	105200	9140295	1962	1962	1962	1962	0
572	20240708	105100	9140295	1962	1962	1962	1962	0
573	20240708	105000	9140295	1962	1962	1962	1962	0
574	20240708	104900	9140295	1962	1939	1962	1939	100
575	20240708	104800	8945772	1922	1922	1922	1922	0
576	20240708	104700	8945772	1922	1922	1922	1922	0
577	20240708	104600	8945772	1922	1922	1922	1922	0
578	20240708	104500	8945772	1922	1942	1942	1922	133
579	20240708	104400	8689911	1961	1961	1961	1961	0
580	20240708	104300	8689911	1961	1961	1961	1961	0
581	20240708	104200	8689911	1961	1961	1961	1961	10
582	20240708	104100	8670301	1962	1962	1962	1962	0
583	20240708	104000	8670301	1962	1962	1962	1962	0
584	20240708	103900	8670301	1962	1962	1962	1962	0
585	20240708	103800	8670301	1962	1962	1962	1962	0
586	20240708	103700	8670301	1962	1962	1962	1962	0
587	20240708	103600	8670301	1962	1962	1962	1962	0
588	20240708	103500	8670301	1962	1962	1962	1962	0
589	20240708	103400	8670301	1962	1962	1962	1962	0
590	20240708	103300	8670301	1962	1962	1962	1962	0
591	20240708	103200	8670301	1962	1962	1962	1962	0
592	20240708	103100	8670301	1962	1962	1962	1962	0
593	20240708	103000	8670301	1962	1962	1962	1962	0
594	20240708	102900	8670301	1962	1962	1962	1962	0
595	20240708	102800	8670301	1962	1962	1962	1962	0
596	20240708	102700	8670301	1962	1962	1962	1962	0
597	20240708	102600	8670301	1962	1962	1962	1962	0
598	20240708	102500	8670301	1962	1939	1962	1939	206
599	20240708	102400	8270270	1939	1939	1939	1939	0
600	20240708	102300	8270270	1939	1935	1939	1923	67
601	20240708	102200	8141196	1937	1937	1937	1937	0
602	20240708	102100	8141196	1937	1941	1941	1937	33
603	20240708	102000	8077266	1961	1961	1961	1961	0
604	20240708	101900	8077266	1961	1961	1961	1961	1
605	20240708	101800	8075305	1962	1962	1962	1962	0
606	20240708	101700	8075305	1962	1962	1962	1962	0
607	20240708	101600	8075305	1962	1961	1962	1961	31
608	20240708	101500	8014513	1962	1962	1962	1962	0
609	20240708	101400	8014513	1962	1962	1962	1962	0
610	20240708	101300	8014513	1962	1962	1962	1962	0
611	20240708	101200	8014513	1962	1962	1962	1962	0
612	20240708	101100	8014513	1962	1961	1962	1961	32
613	20240708	101000	7951759	1962	1952	1962	1952	400
614	20240708	100900	7169566	1953	1935	1953	1935	500
615	20240708	100800	6195500	1935	1935	1935	1935	16
616	20240708	100700	6164540	1935	1935	1935	1935	0
617	20240708	100600	6164540	1935	1935	1935	1935	1
618	20240708	100500	6162605	1935	1935	1935	1935	3
619	20240708	100400	6156800	1920	1920	1920	1920	0
620	20240708	100300	6156800	1920	1920	1920	1920	0
621	20240708	100200	6156800	1920	1920	1920	1920	0
622	20240708	100100	6156800	1920	1920	1920	1920	0
623	20240708	100000	6156800	1920	1920	1920	1920	0
624	20240708	095900	6156800	1920	1927	1927	1920	500
625	20240708	095800	5195952	1926	1926	1926	1926	0
626	20240708	095700	5195952	1926	1929	1929	1926	22
627	20240708	095600	5153574	1933	1933	1933	1933	10
628	20240708	095500	5134244	1932	1932	1932	1932	0
629	20240708	095400	5134244	1932	1932	1932	1932	2
630	20240708	095300	5130380	1935	1938	1938	1935	4
631	20240708	095200	5122634	1941	1941	1941	1941	0
632	20240708	095100	5122634	1941	1941	1941	1941	0
633	20240708	095000	5122634	1941	1941	1941	1941	0
634	20240708	094900	5122634	1941	1941	1941	1941	0
635	20240708	094800	5122634	1941	1941	1941	1941	0
636	20240708	094700	5122634	1941	1941	1941	1941	0
637	20240708	094600	5122634	1941	1944	1944	1941	4
638	20240708	094500	5114864	1947	1947	1947	1947	0
639	20240708	094400	5114864	1947	1947	1947	1947	0
640	20240708	094300	5114864	1947	1947	1947	1947	0
641	20240708	094200	5114864	1947	1947	1947	1947	0
642	20240708	094100	5114864	1947	1950	1950	1947	172
643	20240708	094000	4779473	1951	1951	1951	1951	0
644	20240708	093900	4779473	1951	1951	1951	1951	0
645	20240708	093800	4779473	1951	1951	1951	1951	0
646	20240708	093700	4779473	1951	1951	1951	1951	20
647	20240708	093600	4740453	1951	1951	1951	1951	0
648	20240708	093500	4740453	1951	1951	1951	1951	0
649	20240708	093400	4740453	1951	1951	1951	1951	1
650	20240708	093300	4738502	1950	1950	1950	1950	0
651	20240708	093200	4738502	1950	1950	1950	1950	45
652	20240708	093100	4650752	1951	1951	1951	1951	127
653	20240708	093000	4402975	1951	1951	1951	1951	0
654	20240708	092900	4402975	1951	1950	1951	1950	12
655	20240708	092800	4379572	1950	1950	1950	1950	0
656	20240708	092700	4379572	1950	1950	1950	1950	0
657	20240708	092600	4379572	1950	1950	1950	1950	0
658	20240708	092500	4379572	1950	1950	1950	1950	0
659	20240708	092400	4379572	1950	1956	1956	1950	200
660	20240708	092300	3989554	1959	1959	1959	1959	0
661	20240708	092200	3989554	1959	1959	1959	1959	0
662	20240708	092100	3989554	1959	1959	1959	1959	0
663	20240708	092000	3989554	1959	1959	1959	1959	0
664	20240708	091900	3989554	1959	1959	1959	1959	0
665	20240708	091800	3989554	1959	1959	1959	1959	0
666	20240708	091700	3989554	1959	1959	1959	1959	2
667	20240708	091600	3985636	1962	1962	1962	1962	0
668	20240708	091500	3985636	1962	1962	1962	1962	0
669	20240708	091400	3985636	1962	1962	1962	1962	0
670	20240708	091300	3985636	1962	1962	1962	1962	0
671	20240708	091200	3985636	1962	1962	1962	1962	0
672	20240708	091100	3985636	1962	1962	1962	1962	0
673	20240708	091000	3985636	1962	1962	1962	1962	1
674	20240708	090900	3983674	1962	1962	1962	1962	0
675	20240708	090800	3983674	1962	1962	1962	1962	0
676	20240708	090700	3983674	1962	1962	1962	1962	0
677	20240708	090600	3983674	1962	1962	1962	1962	0
678	20240708	090500	3983674	1962	1962	1962	1962	1
679	20240708	090400	3981712	1962	1962	1962	1962	1
680	20240708	090300	3979750	1975	1975	1975	1975	0
681	20240708	090200	3979750	1975	1975	1975	1975	0
682	20240708	090100	3979750	1975	1975	1975	1975	10
683	20240708	090000	3960000	1980	1980	1980	1980	2000