KissMeData/214270/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205000	194832612	1980	1980	1980	1980	2681
3	20240716	204900	194832612	1980	1980	1980	1980	0
4	20240716	204800	194832612	1980	1980	1980	1980	0
5	20240716	204700	194832612	1980	1980	1980	1980	0
6	20240716	204600	194832612	1980	1980	1980	1980	0
7	20240716	204500	194832612	1980	1980	1980	1980	0
8	20240716	204400	194832612	1980	1980	1980	1980	0
9	20240716	204300	194832612	1980	1980	1980	1980	0
10	20240716	204200	194832612	1980	1980	1980	1980	0
11	20240716	204100	194832612	1980	1980	1980	1980	0
12	20240716	204000	194832612	1980	1980	1980	1980	0
13	20240716	203900	194832612	1980	1980	1980	1980	0
14	20240716	203800	194832612	1980	1980	1980	1980	0
15	20240716	203700	194832612	1980	1980	1980	1980	0
16	20240716	203600	194832612	1980	1980	1980	1980	0
17	20240716	203500	194832612	1980	1980	1980	1980	0
18	20240716	203400	194832612	1980	1980	1980	1980	0
19	20240716	203300	194832612	1980	1980	1980	1980	0
20	20240716	203200	194832612	1980	1980	1980	1980	0
21	20240716	203100	194832612	1980	1980	1980	1980	0
22	20240716	203000	194832612	1980	1980	1980	1980	0
23	20240716	202900	194832612	1980	1980	1980	1980	0
24	20240716	202800	194832612	1980	1980	1980	1980	0
25	20240716	202700	194832612	1980	1980	1980	1980	0
26	20240716	202600	194832612	1980	1980	1980	1980	0
27	20240716	202500	194832612	1980	1980	1980	1980	0
28	20240716	202400	194832612	1980	1980	1980	1980	0
29	20240716	202300	194832612	1980	1980	1980	1980	0
30	20240716	202200	194832612	1980	1980	1980	1980	0
31	20240716	202100	194832612	1980	1980	1980	1980	0
32	20240716	202000	194832612	1980	1980	1980	1980	2681
33	20240716	201900	194832612	1980	1980	1980	1980	0
34	20240716	201800	194832612	1980	1980	1980	1980	0
35	20240716	201700	194832612	1980	1980	1980	1980	0
36	20240716	201600	194832612	1980	1980	1980	1980	0
37	20240716	201500	194832612	1980	1980	1980	1980	0
38	20240716	201400	194832612	1980	1980	1980	1980	0
39	20240716	201300	194832612	1980	1980	1980	1980	0
40	20240716	201200	194832612	1980	1980	1980	1980	0
41	20240716	201100	194832612	1980	1980	1980	1980	0
42	20240716	201000	194832612	1980	1980	1980	1980	0
43	20240716	200900	194832612	1980	1980	1980	1980	0
44	20240716	200800	194832612	1980	1980	1980	1980	0
45	20240716	200700	194832612	1980	1980	1980	1980	0
46	20240716	200600	194832612	1980	1980	1980	1980	0
47	20240716	200500	194832612	1980	1980	1980	1980	0
48	20240716	200400	194832612	1980	1980	1980	1980	0
49	20240716	200300	194832612	1980	1980	1980	1980	0
50	20240716	200200	194832612	1980	1980	1980	1980	0
51	20240716	200100	194832612	1980	1980	1980	1980	0
52	20240716	200000	194832612	1980	1980	1980	1980	0
53	20240716	195900	194832612	1980	1980	1980	1980	0
54	20240716	195800	194832612	1980	1980	1980	1980	0
55	20240716	195700	194832612	1980	1980	1980	1980	0
56	20240716	195600	194832612	1980	1980	1980	1980	0
57	20240716	195500	194832612	1980	1980	1980	1980	0
58	20240716	195400	194832612	1980	1980	1980	1980	0
59	20240716	195300	194832612	1980	1980	1980	1980	0
60	20240716	195200	194832612	1980	1980	1980	1980	0
61	20240716	195100	194832612	1980	1980	1980	1980	0
62	20240716	195000	194832612	1980	1980	1980	1980	2681
63	20240716	194900	194832612	1980	1980	1980	1980	0
64	20240716	194800	194832612	1980	1980	1980	1980	0
65	20240716	194700	194832612	1980	1980	1980	1980	0
66	20240716	194600	194832612	1980	1980	1980	1980	0
67	20240716	194500	194832612	1980	1980	1980	1980	0
68	20240716	194400	194832612	1980	1980	1980	1980	0
69	20240716	194300	194832612	1980	1980	1980	1980	0
70	20240716	194200	194832612	1980	1980	1980	1980	0
71	20240716	194100	194832612	1980	1980	1980	1980	0
72	20240716	194000	194832612	1980	1980	1980	1980	0
73	20240716	193900	194832612	1980	1980	1980	1980	0
74	20240716	193800	194832612	1980	1980	1980	1980	0
75	20240716	193700	194832612	1980	1980	1980	1980	0
76	20240716	193600	194832612	1980	1980	1980	1980	0
77	20240716	193500	194832612	1980	1980	1980	1980	0
78	20240716	193400	194832612	1980	1980	1980	1980	0
79	20240716	193300	194832612	1980	1980	1980	1980	0
80	20240716	193200	194832612	1980	1980	1980	1980	0
81	20240716	193100	194832612	1980	1980	1980	1980	0
82	20240716	193000	194832612	1980	1980	1980	1980	0
83	20240716	192900	194832612	1980	1980	1980	1980	0
84	20240716	192800	194832612	1980	1980	1980	1980	0
85	20240716	192700	194832612	1980	1980	1980	1980	0
86	20240716	192600	194832612	1980	1980	1980	1980	0
87	20240716	192500	194832612	1980	1980	1980	1980	0
88	20240716	192400	194832612	1980	1980	1980	1980	0
89	20240716	192300	194832612	1980	1980	1980	1980	0
90	20240716	192200	194832612	1980	1980	1980	1980	0
91	20240716	192100	194832612	1980	1980	1980	1980	0
92	20240716	192000	194832612	1980	1980	1980	1980	2681
93	20240716	191900	194832612	1980	1980	1980	1980	0
94	20240716	191800	194832612	1980	1980	1980	1980	0
95	20240716	191700	194832612	1980	1980	1980	1980	0
96	20240716	191600	194832612	1980	1980	1980	1980	0
97	20240716	191500	194832612	1980	1980	1980	1980	0
98	20240716	191400	194832612	1980	1980	1980	1980	0
99	20240716	191300	194832612	1980	1980	1980	1980	0
100	20240716	191200	194832612	1980	1980	1980	1980	0
101	20240716	191100	194832612	1980	1980	1980	1980	0
102	20240716	191000	194832612	1980	1980	1980	1980	0
103	20240716	190900	194832612	1980	1980	1980	1980	0
104	20240716	190800	194832612	1980	1980	1980	1980	0
105	20240716	190700	194832612	1980	1980	1980	1980	0
106	20240716	190600	194832612	1980	1980	1980	1980	0
107	20240716	190500	194832612	1980	1980	1980	1980	0
108	20240716	190400	194832612	1980	1980	1980	1980	0
109	20240716	190300	194832612	1980	1980	1980	1980	0
110	20240716	190200	194832612	1980	1980	1980	1980	0
111	20240716	190100	194832612	1980	1980	1980	1980	0
112	20240716	190000	194832612	1980	1980	1980	1980	0
113	20240716	185900	194832612	1980	1980	1980	1980	0
114	20240716	185800	194832612	1980	1980	1980	1980	0
115	20240716	185700	194832612	1980	1980	1980	1980	0
116	20240716	185600	194832612	1980	1980	1980	1980	0
117	20240716	185500	194832612	1980	1980	1980	1980	0
118	20240716	185400	194832612	1980	1980	1980	1980	0
119	20240716	185300	194832612	1980	1980	1980	1980	0
120	20240716	185200	194832612	1980	1980	1980	1980	0
121	20240716	185100	194832612	1980	1980	1980	1980	0
122	20240716	185000	194832612	1980	1980	1980	1980	2681
123	20240716	184900	194832612	1980	1980	1980	1980	0
124	20240716	184800	194832612	1980	1980	1980	1980	0
125	20240716	184700	194832612	1980	1980	1980	1980	0
126	20240716	184600	194832612	1980	1980	1980	1980	0
127	20240716	184500	194832612	1980	1980	1980	1980	0
128	20240716	184400	194832612	1980	1980	1980	1980	0
129	20240716	184300	194832612	1980	1980	1980	1980	0
130	20240716	184200	194832612	1980	1980	1980	1980	0
131	20240716	184100	194832612	1980	1980	1980	1980	0
132	20240716	184000	194832612	1980	1980	1980	1980	0
133	20240716	183900	194832612	1980	1980	1980	1980	0
134	20240716	183800	194832612	1980	1980	1980	1980	0
135	20240716	183700	194832612	1980	1980	1980	1980	0
136	20240716	183600	194832612	1980	1980	1980	1980	0
137	20240716	183500	194832612	1980	1980	1980	1980	0
138	20240716	183400	194832612	1980	1980	1980	1980	0
139	20240716	183300	194832612	1980	1980	1980	1980	0
140	20240716	183200	194832612	1980	1980	1980	1980	0
141	20240716	183100	194832612	1980	1980	1980	1980	0
142	20240716	183000	194832612	1980	1980	1980	1980	0
143	20240716	182900	194832612	1980	1980	1980	1980	0
144	20240716	182800	194832612	1980	1980	1980	1980	0
145	20240716	182700	194832612	1980	1980	1980	1980	0
146	20240716	182600	194832612	1980	1980	1980	1980	0
147	20240716	182500	194832612	1980	1980	1980	1980	0
148	20240716	182400	194832612	1980	1980	1980	1980	0
149	20240716	182300	194832612	1980	1980	1980	1980	0
150	20240716	182200	194832612	1980	1980	1980	1980	0
151	20240716	182100	194832612	1980	1980	1980	1980	0
152	20240716	182000	194832612	1980	1980	1980	1980	2681
153	20240716	181900	194832612	1980	1980	1980	1980	0
154	20240716	181800	194832612	1980	1980	1980	1980	0
155	20240716	181700	194832612	1980	1980	1980	1980	0
156	20240716	181600	194832612	1980	1980	1980	1980	0
157	20240716	181500	194832612	1980	1980	1980	1980	0
158	20240716	181400	194832612	1980	1980	1980	1980	0
159	20240716	181300	194832612	1980	1980	1980	1980	0
160	20240716	181200	194832612	1980	1980	1980	1980	0
161	20240716	181100	194832612	1980	1980	1980	1980	0
162	20240716	181000	194832612	1980	1980	1980	1980	0
163	20240716	180900	194832612	1980	1980	1980	1980	0
164	20240716	180800	194832612	1980	1980	1980	1980	0
165	20240716	180700	194832612	1980	1980	1980	1980	0
166	20240716	180600	194832612	1980	1980	1980	1980	0
167	20240716	180500	194832612	1980	1980	1980	1980	0
168	20240716	180400	194832612	1980	1980	1980	1980	0
169	20240716	180300	194832612	1980	1980	1980	1980	0
170	20240716	180200	194832612	1980	1980	1980	1980	0
171	20240716	180100	194832612	1980	1980	1980	1980	0
172	20240716	180000	194832612	1980	1980	1980	1980	0
173	20240716	175900	194832612	1980	1980	1980	1980	0
174	20240716	175800	194832612	1980	1980	1980	1980	0
175	20240716	175700	194832612	1980	1980	1980	1980	0
176	20240716	175600	194832612	1980	1980	1980	1980	0
177	20240716	175500	194832612	1980	1980	1980	1980	0
178	20240716	175400	194832612	1980	1980	1980	1980	0
179	20240716	175300	194832612	1980	1980	1980	1980	0
180	20240716	175200	194832612	1980	1980	1980	1980	0
181	20240716	175100	194832612	1980	1980	1980	1980	0
182	20240716	175000	194832612	1980	1980	1980	1980	2681
183	20240716	174900	194832612	1980	1980	1980	1980	0
184	20240716	174800	194832612	1980	1980	1980	1980	0
185	20240716	174700	194832612	1980	1980	1980	1980	0
186	20240716	174600	194832612	1980	1980	1980	1980	0
187	20240716	174500	194832612	1980	1980	1980	1980	0
188	20240716	174400	194832612	1980	1980	1980	1980	0
189	20240716	174300	194832612	1980	1980	1980	1980	0
190	20240716	174200	194832612	1980	1980	1980	1980	0
191	20240716	174100	194832612	1980	1980	1980	1980	0
192	20240716	174000	194832612	1980	1980	1980	1980	0
193	20240716	173900	194832612	1980	1980	1980	1980	0
194	20240716	173800	194832612	1980	1980	1980	1980	0
195	20240716	173700	194832612	1980	1980	1980	1980	0
196	20240716	173600	194832612	1980	1980	1980	1980	0
197	20240716	173500	194832612	1980	1980	1980	1980	0
198	20240716	173400	194832612	1980	1980	1980	1980	0
199	20240716	173300	194832612	1980	1980	1980	1980	0
200	20240716	173200	194832612	1980	1980	1980	1980	0
201	20240716	173100	194832612	1980	1980	1980	1980	0
202	20240716	173000	194832612	1980	1980	1980	1980	0
203	20240716	172900	194832612	1980	1980	1980	1980	0
204	20240716	172800	194832612	1980	1980	1980	1980	0
205	20240716	172700	194832612	1980	1980	1980	1980	0
206	20240716	172600	194832612	1980	1980	1980	1980	0
207	20240716	172500	194832612	1980	1980	1980	1980	0
208	20240716	172400	194832612	1980	1980	1980	1980	0
209	20240716	172300	194832612	1980	1980	1980	1980	0
210	20240716	172200	194832612	1980	1980	1980	1980	0
211	20240716	172100	194832612	1980	1980	1980	1980	0
212	20240716	172000	194832612	1980	1980	1980	1980	2681
213	20240716	171900	194832612	1980	1980	1980	1980	0
214	20240716	171800	194832612	1980	1980	1980	1980	0
215	20240716	171700	194832612	1980	1980	1980	1980	0
216	20240716	171600	194832612	1980	1980	1980	1980	0
217	20240716	171500	194832612	1980	1980	1980	1980	0
218	20240716	171400	194832612	1980	1980	1980	1980	0
219	20240716	171300	194832612	1980	1980	1980	1980	0
220	20240716	171200	194832612	1980	1980	1980	1980	0
221	20240716	171100	194832612	1980	1980	1980	1980	0
222	20240716	171000	194832612	1980	1980	1980	1980	0
223	20240716	170900	194832612	1980	1980	1980	1980	0
224	20240716	170800	194832612	1980	1980	1980	1980	0
225	20240716	170700	194832612	1980	1980	1980	1980	0
226	20240716	170600	194832612	1980	1980	1980	1980	0
227	20240716	170500	194832612	1980	1980	1980	1980	0
228	20240716	170400	194832612	1980	1980	1980	1980	0
229	20240716	170300	194832612	1980	1980	1980	1980	0
230	20240716	170200	194832612	1980	1980	1980	1980	0
231	20240716	170100	194832612	1980	1980	1980	1980	0
232	20240716	170000	194832612	1980	1980	1980	1980	0
233	20240716	165900	194832612	1980	1980	1980	1980	0
234	20240716	165800	194832612	1980	1980	1980	1980	0
235	20240716	165700	194832612	1980	1980	1980	1980	0
236	20240716	165600	194832612	1980	1980	1980	1980	0
237	20240716	165500	194832612	1980	1980	1980	1980	0
238	20240716	165400	194832612	1980	1980	1980	1980	0
239	20240716	165300	194832612	1980	1980	1980	1980	0
240	20240716	165200	194832612	1980	1980	1980	1980	0
241	20240716	165100	194832612	1980	1980	1980	1980	0
242	20240716	165000	194832612	1980	1980	1980	1980	2681
243	20240716	164900	194832612	1980	1980	1980	1980	0
244	20240716	164800	194832612	1980	1980	1980	1980	0
245	20240716	164700	194832612	1980	1980	1980	1980	0
246	20240716	164600	194832612	1980	1980	1980	1980	0
247	20240716	164500	194832612	1980	1980	1980	1980	0
248	20240716	164400	194832612	1980	1980	1980	1980	0
249	20240716	164300	194832612	1980	1980	1980	1980	0
250	20240716	164200	194832612	1980	1980	1980	1980	0
251	20240716	164100	194832612	1980	1980	1980	1980	0
252	20240716	164000	194832612	1980	1980	1980	1980	0
253	20240716	163900	194832612	1980	1980	1980	1980	0
254	20240716	163800	194832612	1980	1980	1980	1980	0
255	20240716	163700	194832612	1980	1980	1980	1980	0
256	20240716	163600	194832612	1980	1980	1980	1980	0
257	20240716	163500	194832612	1980	1980	1980	1980	0
258	20240716	163400	194832612	1980	1980	1980	1980	0
259	20240716	163300	194832612	1980	1980	1980	1980	0
260	20240716	163200	194832612	1980	1980	1980	1980	0
261	20240716	163100	194832612	1980	1980	1980	1980	0
262	20240716	163000	194832612	1980	1980	1980	1980	0
263	20240716	162900	194832612	1980	1980	1980	1980	0
264	20240716	162800	194832612	1980	1980	1980	1980	0
265	20240716	162700	194832612	1980	1980	1980	1980	0
266	20240716	162600	194832612	1980	1980	1980	1980	0
267	20240716	162500	194832612	1980	1980	1980	1980	0
268	20240716	162400	194832612	1980	1980	1980	1980	0
269	20240716	162300	194832612	1980	1980	1980	1980	0
270	20240716	162200	194832612	1980	1980	1980	1980	0
271	20240716	162100	194832612	1980	1980	1980	1980	0
272	20240716	162000	194832612	1980	1980	1980	1980	2681
273	20240716	161900	194832612	1980	1980	1980	1980	0
274	20240716	161800	194832612	1980	1980	1980	1980	0
275	20240716	161700	194832612	1980	1980	1980	1980	0
276	20240716	161600	194832612	1980	1980	1980	1980	0
277	20240716	161500	194832612	1980	1980	1980	1980	0
278	20240716	161400	194832612	1980	1980	1980	1980	0
279	20240716	161300	194832612	1980	1980	1980	1980	0
280	20240716	161200	194832612	1980	1980	1980	1980	0
281	20240716	161100	194832612	1980	1980	1980	1980	0
282	20240716	161000	194832612	1980	1980	1980	1980	0
283	20240716	160900	194832612	1980	1980	1980	1980	0
284	20240716	160800	194832612	1980	1980	1980	1980	0
285	20240716	160700	194832612	1980	1980	1980	1980	0
286	20240716	160600	194832612	1980	1980	1980	1980	0
287	20240716	160500	194832612	1980	1980	1980	1980	0
288	20240716	160400	194832612	1980	1980	1980	1980	0
289	20240716	160300	194832612	1980	1980	1980	1980	0
290	20240716	160200	194832612	1980	1980	1980	1980	0
291	20240716	160100	194832612	1980	1980	1980	1980	0
292	20240716	160000	194832612	1980	1980	1980	1980	0
293	20240716	155900	194832612	1980	1980	1980	1980	0
294	20240716	155800	194832612	1980	1980	1980	1980	0
295	20240716	155700	194832612	1980	1980	1980	1980	0
296	20240716	155600	194832612	1980	1980	1980	1980	0
297	20240716	155500	194832612	1980	1980	1980	1980	0
298	20240716	155400	194832612	1980	1980	1980	1980	0
299	20240716	155300	194832612	1980	1980	1980	1980	0
300	20240716	155200	194832612	1980	1980	1980	1980	0
301	20240716	155100	194832612	1980	1980	1980	1980	0
302	20240716	155000	194832612	1980	1980	1980	1980	2681
303	20240716	154900	194832612	1980	1980	1980	1980	0
304	20240716	154800	194832612	1980	1980	1980	1980	0
305	20240716	154700	194832612	1980	1980	1980	1980	0
306	20240716	154600	194832612	1980	1980	1980	1980	0
307	20240716	154500	194832612	1980	1980	1980	1980	0
308	20240716	154400	194832612	1980	1980	1980	1980	0
309	20240716	154300	194832612	1980	1980	1980	1980	0
310	20240716	154200	194832612	1980	1980	1980	1980	0
311	20240716	154100	194832612	1980	1980	1980	1980	0
312	20240716	154000	194832612	1980	1980	1980	1980	0
313	20240716	153900	194832612	1980	1980	1980	1980	0
314	20240716	153800	194832612	1980	1980	1980	1980	0
315	20240716	153700	194832612	1980	1980	1980	1980	0
316	20240716	153600	194832612	1980	1980	1980	1980	0
317	20240716	153500	194832612	1980	1980	1980	1980	0
318	20240716	153400	194832612	1980	1980	1980	1980	0
319	20240716	153300	194832612	1980	1980	1980	1980	0
320	20240716	153200	194832612	1980	1980	1980	1980	0
321	20240716	153100	194832612	1980	1980	1980	1980	0
322	20240716	153000	194832612	1980	1980	1980	1980	2681
323	20240716	152900	189524232	1968	1968	1968	1968	0
324	20240716	152800	189524232	1968	1968	1968	1968	0
325	20240716	152700	189524232	1968	1968	1968	1968	0
326	20240716	152600	189524232	1968	1968	1968	1968	0
327	20240716	152500	189524232	1968	1968	1968	1968	0
328	20240716	152400	189524232	1968	1968	1968	1968	0
329	20240716	152300	189524232	1968	1968	1968	1968	0
330	20240716	152200	189524232	1968	1968	1968	1968	0
331	20240716	152100	189524232	1968	1968	1968	1968	0
332	20240716	152000	189524232	1968	1968	1968	1968	0
333	20240716	151900	189524232	1968	1969	1969	1968	77
334	20240716	151800	189372684	1968	1968	1968	1968	0
335	20240716	151700	189372684	1968	1968	1968	1968	0
336	20240716	151600	189372684	1968	1968	1968	1968	28
337	20240716	151500	189317580	1968	1968	1968	1968	116
338	20240716	151400	189089292	1977	1977	1977	1977	0
339	20240716	151300	189089292	1977	1977	1977	1977	0
340	20240716	151200	189089292	1977	1977	1977	1977	0
341	20240716	151100	189089292	1977	1977	1977	1977	0
342	20240716	151000	189089292	1977	1977	1977	1977	1131
343	20240716	150900	186853305	1977	1977	1977	1977	0
344	20240716	150800	186853305	1977	1977	1977	1977	0
345	20240716	150700	186853305	1977	1977	1977	1977	1
346	20240716	150600	186851328	1969	1969	1969	1969	400
347	20240716	150500	186063728	1969	1969	1969	1969	0
348	20240716	150400	186063728	1969	1969	1969	1969	0
349	20240716	150300	186063728	1969	1969	1969	1969	0
350	20240716	150200	186063728	1969	1969	1969	1969	93
351	20240716	150100	185880611	1977	1977	1977	1977	0
352	20240716	150000	185880611	1977	1977	1977	1977	0
353	20240716	145900	185880611	1977	1977	1977	1977	0
354	20240716	145800	185880611	1977	1977	1977	1977	1
355	20240716	145700	185878634	1977	1977	1977	1977	0
356	20240716	145600	185878634	1977	1977	1977	1977	7
357	20240716	145500	185864795	1977	1977	1977	1977	8
358	20240716	145400	185848979	1977	1977	1977	1969	338
359	20240716	145300	185183283	1977	1977	1977	1977	5
360	20240716	145200	185173398	1977	1977	1977	1977	0
361	20240716	145100	185173398	1977	1977	1977	1977	0
362	20240716	145000	185173398	1977	1977	1977	1977	0
363	20240716	144900	185173398	1977	1977	1977	1977	0
364	20240716	144800	185173398	1977	1977	1977	1977	1
365	20240716	144700	185171421	1968	1968	1968	1968	0
366	20240716	144600	185171421	1968	1968	1968	1968	1000
367	20240716	144500	183203421	1968	1968	1968	1968	0
368	20240716	144400	183203421	1968	1969	1969	1968	603
369	20240716	144300	182016712	1968	1968	1968	1968	0
370	20240716	144200	182016712	1968	1968	1968	1968	0
371	20240716	144100	182016712	1968	1968	1968	1968	805
372	20240716	144000	180432472	1968	1968	1968	1968	93
373	20240716	143900	180249448	1977	1977	1977	1977	0
374	20240716	143800	180249448	1977	1977	1977	1977	0
375	20240716	143700	180249448	1977	1977	1977	1977	0
376	20240716	143600	180249448	1977	1977	1977	1977	0
377	20240716	143500	180249448	1977	1977	1977	1977	1
378	20240716	143400	180247471	1969	1969	1969	1969	0
379	20240716	143300	180247471	1969	1969	1969	1969	150
380	20240716	143200	179952121	1970	1970	1970	1970	0
381	20240716	143100	179952121	1970	1970	1970	1970	10
382	20240716	143000	179932421	1970	1970	1970	1970	19
383	20240716	142900	179894991	1970	1969	1970	1968	692
384	20240716	142800	178533113	1969	1969	1969	1969	62
385	20240716	142700	178411035	1970	1977	1977	1970	11
386	20240716	142600	178389358	1969	1969	1969	1969	486
387	20240716	142500	177432424	1969	1969	1969	1969	0
388	20240716	142400	177432424	1969	1969	1969	1969	1
389	20240716	142300	177430455	1969	1969	1969	1969	0
390	20240716	142200	177430455	1969	1969	1969	1969	0
391	20240716	142100	177430455	1969	1969	1969	1969	0
392	20240716	142000	177430455	1969	1969	1969	1969	598
393	20240716	141900	176252993	1977	1977	1977	1977	0
394	20240716	141800	176252993	1977	1977	1977	1977	0
395	20240716	141700	176252993	1977	1977	1977	1977	0
396	20240716	141600	176252993	1977	1977	1977	1977	0
397	20240716	141500	176252993	1977	1977	1977	1977	0
398	20240716	141400	176252993	1977	1977	1977	1977	0
399	20240716	141300	176252993	1977	1977	1977	1977	0
400	20240716	141200	176252993	1977	1977	1977	1977	0
401	20240716	141100	176252993	1977	1977	1977	1977	0
402	20240716	141000	176252993	1977	1977	1977	1977	0
403	20240716	140900	176252993	1977	1977	1977	1977	0
404	20240716	140800	176252993	1977	1977	1977	1977	0
405	20240716	140700	176252993	1977	1977	1977	1977	1
406	20240716	140600	176251016	1966	1966	1966	1966	16
407	20240716	140500	176219560	1977	1977	1977	1977	1000
408	20240716	140400	174242560	1966	1966	1966	1966	3
409	20240716	140300	174236662	1977	1977	1977	1977	0
410	20240716	140200	174236662	1977	1977	1977	1977	505
411	20240716	140100	173238277	1977	1977	1977	1977	1
412	20240716	140000	173236300	1966	1966	1966	1966	100
413	20240716	135900	173039700	1977	1977	1977	1977	0
414	20240716	135800	173039700	1977	1977	1977	1977	1
415	20240716	135700	173037723	1977	1977	1977	1977	0
416	20240716	135600	173037723	1977	1977	1977	1977	0
417	20240716	135500	173037723	1977	1976	1977	1976	1000
418	20240716	135400	171060724	1966	1966	1977	1966	672
419	20240716	135300	169734371	1966	1965	1966	1965	6040
420	20240716	135200	157861760	1965	1965	1965	1965	1
421	20240716	135100	157859795	1977	1977	1977	1977	50
422	20240716	135000	157760945	1977	1977	1977	1977	0
423	20240716	134900	157760945	1977	1977	1977	1977	0
424	20240716	134800	157760945	1977	1975	1977	1963	848
425	20240716	134700	156089515	1976	1976	1976	1976	0
426	20240716	134600	156089515	1976	1976	1976	1976	1
427	20240716	134500	156087539	1972	1976	1976	1972	778
428	20240716	134400	154550215	1976	1976	1976	1976	1
429	20240716	134300	154548239	1975	1975	1975	1975	602
430	20240716	134200	153359289	1972	1975	1975	1972	440
431	20240716	134100	152491579	1976	1976	1976	1976	1
432	20240716	134000	152489603	1965	1965	1973	1965	31
433	20240716	133900	152428479	1972	1972	1972	1972	0
434	20240716	133800	152428479	1972	1972	1972	1972	0
435	20240716	133700	152428479	1972	1964	1972	1964	94
436	20240716	133600	152243855	1963	1972	1972	1963	12
437	20240716	133500	152220280	1963	1966	1970	1963	17863
438	20240716	133400	117031398	1966	1966	1966	1966	0
439	20240716	133300	117031398	1966	1969	1969	1966	639
440	20240716	133200	115773333	1968	1968	1968	1968	422
441	20240716	133100	114942837	1968	1966	1968	1966	111
442	20240716	133000	114724609	1966	1966	1966	1966	0
443	20240716	132900	114724609	1966	1966	1966	1966	51
444	20240716	132800	114624343	1962	1962	1962	1962	0
445	20240716	132700	114624343	1962	1962	1962	1962	300
446	20240716	132600	114035743	1962	1962	1962	1962	401
447	20240716	132500	113248981	1960	1960	1960	1960	0
448	20240716	132400	113248981	1960	1966	1966	1960	2
449	20240716	132300	113245055	1965	1965	1965	1965	5
450	20240716	132200	113235230	1959	1959	1959	1959	0
451	20240716	132100	113235230	1959	1958	1963	1958	1362
452	20240716	132000	110565479	1958	1958	1959	1958	432
453	20240716	131900	109719622	1958	1954	1958	1954	51
454	20240716	131800	109619964	1954	1954	1954	1954	0
455	20240716	131700	109619964	1954	1954	1954	1954	0
456	20240716	131600	109619964	1954	1948	1954	1948	1281
457	20240716	131500	107120470	1948	1948	1948	1948	0
458	20240716	131400	107120470	1948	1946	1948	1946	940
459	20240716	131300	105289886	1943	1943	1943	1943	0
460	20240716	131200	105289886	1943	1943	1943	1943	0
461	20240716	131100	105289886	1943	1943	1943	1943	0
462	20240716	131000	105289886	1943	1943	1943	1943	62
463	20240716	130900	105169420	1943	1943	1943	1943	0
464	20240716	130800	105169420	1943	1943	1943	1943	0
465	20240716	130700	105169420	1943	1943	1943	1943	220
466	20240716	130600	104741960	1943	1943	1943	1943	0
467	20240716	130500	104741960	1943	1943	1943	1943	0
468	20240716	130400	104741960	1943	1943	1943	1943	0
469	20240716	130300	104741960	1943	1943	1943	1943	0
470	20240716	130200	104741960	1943	1943	1943	1943	62
471	20240716	130100	104621494	1946	1943	1946	1943	2
472	20240716	130000	104617605	1943	1943	1943	1943	0
473	20240716	125900	104617605	1943	1943	1943	1943	0
474	20240716	125800	104617605	1943	1943	1943	1943	0
475	20240716	125700	104617605	1943	1943	1943	1943	0
476	20240716	125600	104617605	1943	1943	1943	1943	0
477	20240716	125500	104617605	1943	1943	1943	1943	0
478	20240716	125400	104617605	1943	1943	1943	1943	0
479	20240716	125300	104617605	1943	1943	1943	1943	0
480	20240716	125200	104617605	1943	1943	1943	1943	62
481	20240716	125100	104497139	1946	1946	1946	1946	0
482	20240716	125000	104497139	1946	1946	1946	1946	1
483	20240716	124900	104495193	1946	1946	1946	1946	0
484	20240716	124800	104495193	1946	1946	1946	1946	0
485	20240716	124700	104495193	1946	1946	1946	1946	0
486	20240716	124600	104495193	1946	1946	1946	1946	0
487	20240716	124500	104495193	1946	1946	1946	1946	0
488	20240716	124400	104495193	1946	1946	1946	1946	2
489	20240716	124300	104491301	1943	1943	1943	1943	0
490	20240716	124200	104491301	1943	1943	1943	1943	62
491	20240716	124100	104370835	1943	1943	1943	1943	0
492	20240716	124000	104370835	1943	1943	1943	1943	0
493	20240716	123900	104370835	1943	1943	1943	1943	0
494	20240716	123800	104370835	1943	1943	1943	1943	0
495	20240716	123700	104370835	1943	1943	1943	1943	2
496	20240716	123600	104366949	1943	1943	1943	1943	0
497	20240716	123500	104366949	1943	1943	1943	1943	0
498	20240716	123400	104366949	1943	1943	1943	1943	0
499	20240716	123300	104366949	1943	1943	1943	1943	1
500	20240716	123200	104365006	1943	1943	1943	1943	62
501	20240716	123100	104244540	1946	1946	1946	1946	30
502	20240716	123000	104186160	1946	1946	1946	1946	0
503	20240716	122900	104186160	1946	1946	1946	1946	0
504	20240716	122800	104186160	1946	1946	1946	1946	0
505	20240716	122700	104186160	1946	1946	1946	1946	0
506	20240716	122600	104186160	1946	1946	1946	1946	0
507	20240716	122500	104186160	1946	1946	1946	1946	1
508	20240716	122400	104184214	1946	1946	1946	1946	0
509	20240716	122300	104184214	1946	1946	1946	1946	0
510	20240716	122200	104184214	1946	1945	1946	1942	81
511	20240716	122100	104026827	1943	1942	1943	1942	75
512	20240716	122000	103881152	1945	1945	1945	1945	4
513	20240716	121900	103873372	1945	1945	1945	1945	0
514	20240716	121800	103873372	1945	1945	1945	1945	16
515	20240716	121700	103842252	1942	1942	1942	1942	0
516	20240716	121600	103842252	1942	1942	1942	1942	0
517	20240716	121500	103842252	1942	1942	1942	1942	1
518	20240716	121400	103840310	1942	1942	1942	1942	0
519	20240716	121300	103840310	1942	1942	1942	1942	93
520	20240716	121200	103659704	1942	1942	1942	1942	0
521	20240716	121100	103659704	1942	1942	1942	1942	0
522	20240716	121000	103659704	1942	1942	1942	1942	0
523	20240716	120900	103659704	1942	1942	1942	1942	0
524	20240716	120800	103659704	1942	1942	1942	1942	0
525	20240716	120700	103659704	1942	1942	1942	1942	0
526	20240716	120600	103659704	1942	1942	1942	1942	0
527	20240716	120500	103659704	1942	1942	1942	1942	171
528	20240716	120400	103327622	1942	1942	1942	1942	0
529	20240716	120300	103327622	1942	1942	1942	1942	0
530	20240716	120200	103327622	1942	1942	1942	1942	0
531	20240716	120100	103327622	1942	1942	1942	1942	0
532	20240716	120000	103327622	1942	1942	1942	1942	308
533	20240716	115900	102729486	1941	1941	1941	1941	0
534	20240716	115800	102729486	1941	1941	1941	1941	0
535	20240716	115700	102729486	1941	1941	1941	1941	62
536	20240716	115600	102609144	1941	1941	1941	1941	0
537	20240716	115500	102609144	1941	1941	1941	1941	0
538	20240716	115400	102609144	1941	1941	1941	1941	0
539	20240716	115300	102609144	1941	1941	1941	1941	0
540	20240716	115200	102609144	1941	1941	1941	1941	8
541	20240716	115100	102593616	1941	1941	1941	1941	155
542	20240716	115000	102292761	1941	1941	1941	1941	50
543	20240716	114900	102195711	1941	1941	1941	1941	101
544	20240716	114800	101999670	1941	1941	1941	1941	50
545	20240716	114700	101902620	1941	1941	1941	1940	148
546	20240716	114600	101615367	1941	1941	1941	1941	0
547	20240716	114500	101615367	1941	1941	1941	1941	0
548	20240716	114400	101615367	1941	1941	1941	1941	219
549	20240716	114300	101190288	1940	1940	1940	1940	150
550	20240716	114200	100899288	1940	1940	1940	1940	0
551	20240716	114100	100899288	1940	1940	1940	1940	0
552	20240716	114000	100899288	1940	1940	1940	1940	0
553	20240716	113900	100899288	1940	1940	1940	1940	62
554	20240716	113800	100779008	1941	1942	1942	1941	52
555	20240716	113700	100678074	1942	1942	1942	1942	0
556	20240716	113600	100678074	1942	1942	1942	1942	0
557	20240716	113500	100678074	1942	1942	1942	1942	0
558	20240716	113400	100678074	1942	1942	1942	1942	118
559	20240716	113300	100448918	1943	1943	1943	1943	1
560	20240716	113200	100446975	1941	1941	1941	1941	0
561	20240716	113100	100446975	1941	1941	1941	1941	0
562	20240716	113000	100446975	1941	1941	1941	1941	20
563	20240716	112900	100408155	1941	1941	1941	1941	0
564	20240716	112800	100408155	1941	1941	1941	1941	1057
565	20240716	112700	98356518	1941	1941	1941	1941	10
566	20240716	112600	98337108	1941	1941	1941	1941	800
567	20240716	112500	96784308	1940	1940	1940	1940	0
568	20240716	112400	96784308	1940	1940	1940	1940	62
569	20240716	112300	96664028	1940	1940	1940	1940	0
570	20240716	112200	96664028	1940	1940	1940	1940	0
571	20240716	112100	96664028	1940	1940	1940	1940	0
572	20240716	112000	96664028	1940	1940	1940	1940	0
573	20240716	111900	96664028	1940	1941	1941	1940	63
574	20240716	111800	96541807	1941	1941	1941	1941	0
575	20240716	111700	96541807	1941	1941	1941	1941	60
576	20240716	111600	96425347	1941	1941	1941	1941	0
577	20240716	111500	96425347	1941	1941	1941	1941	33
578	20240716	111400	96361294	1941	1941	1941	1941	0
579	20240716	111300	96361294	1941	1941	1941	1941	317
580	20240716	111200	95745997	1941	1941	1941	1941	12
581	20240716	111100	95722705	1941	1940	1941	1940	259
582	20240716	111000	95220188	1940	1940	1940	1940	62
583	20240716	110900	95099908	1941	1941	1941	1941	390
584	20240716	110800	94342918	1941	1941	1941	1941	0
585	20240716	110700	94342918	1941	1941	1941	1941	0
586	20240716	110600	94342918	1941	1941	1941	1941	57
587	20240716	110500	94232281	1941	1941	1941	1941	62
588	20240716	110400	94111939	1944	1944	1944	1944	1
589	20240716	110300	94109995	1941	1941	1941	1941	0
590	20240716	110200	94109995	1941	1941	1941	1941	0
591	20240716	110100	94109995	1941	1941	1941	1941	74
592	20240716	110000	93966361	1941	1941	1941	1941	0
593	20240716	105900	93966361	1941	1941	1941	1941	0
594	20240716	105800	93966361	1941	1941	1941	1941	0
595	20240716	105700	93966361	1941	1941	1941	1941	222
596	20240716	105600	93535459	1941	1941	1941	1941	107
597	20240716	105500	93327772	1941	1945	1945	1941	5022
598	20240716	105400	83573332	1948	1948	1948	1948	0
599	20240716	105300	83573332	1948	1948	1948	1948	200
600	20240716	105200	83183732	1949	1950	1950	1949	2046
601	20240716	105100	79194926	1951	1951	1951	1951	1351
602	20240716	105000	76559125	1954	1954	1954	1954	14
603	20240716	104900	76531769	1954	1954	1954	1954	0
604	20240716	104800	76531769	1954	1961	1961	1954	373
605	20240716	104700	75802920	1954	1954	1954	1954	176
606	20240716	104600	75459016	1954	1954	1954	1954	0
607	20240716	104500	75459016	1954	1954	1954	1954	25
608	20240716	104400	75410166	1955	1954	1955	1954	130
609	20240716	104300	75156136	1954	1954	1954	1954	2
610	20240716	104200	75152228	1954	1954	1954	1954	65
611	20240716	104100	75025218	1950	1953	1953	1950	1512
612	20240716	104000	72074274	1953	1953	1953	1953	1
613	20240716	103900	72072321	1953	1955	1955	1953	1153
614	20240716	103800	69819843	1954	1954	1954	1954	0
615	20240716	103700	69819843	1954	1954	1954	1954	1
616	20240716	103600	69817889	1954	1954	1954	1954	0
617	20240716	103500	69817889	1954	1954	1954	1954	0
618	20240716	103400	69817889	1954	1954	1954	1954	0
619	20240716	103300	69817889	1954	1961	1961	1954	568
620	20240716	103200	68707230	1956	1956	1956	1956	0
621	20240716	103100	68707230	1956	1956	1956	1956	0
622	20240716	103000	68707230	1956	1958	1958	1956	566
623	20240716	102900	67599576	1958	1958	1958	1958	0
624	20240716	102800	67599576	1958	1958	1958	1958	1
625	20240716	102700	67597618	1961	1961	1961	1961	15
626	20240716	102600	67568203	1961	1961	1961	1961	0
627	20240716	102500	67568203	1961	1961	1961	1961	1
628	20240716	102400	67566242	1958	1958	1958	1958	0
629	20240716	102300	67566242	1958	1958	1958	1958	0
630	20240716	102200	67566242	1958	1960	1960	1958	500
631	20240716	102100	66586498	1961	1961	1961	1961	0
632	20240716	102000	66586498	1961	1961	1961	1961	62
633	20240716	101900	66464916	1960	1964	1964	1960	1500
634	20240716	101800	63521612	1963	1968	1968	1963	372
635	20240716	101700	62790806	1969	1969	1969	1969	16
636	20240716	101600	62759302	1969	1968	1970	1967	1017
637	20240716	101500	60755823	1964	1966	1966	1964	1286
638	20240716	101400	58228779	1963	1964	1964	1963	874
639	20240716	101300	56512340	1969	1969	1969	1966	5277
640	20240716	101200	46126848	1970	1970	1970	1970	0
641	20240716	101100	46126848	1970	1970	1970	1970	58
642	20240716	101000	46012588	1970	1970	1970	1969	777
643	20240716	100900	44482054	1971	1971	1971	1971	141
644	20240716	100800	44204143	1971	1971	1971	1971	0
645	20240716	100700	44204143	1971	1971	1971	1971	0
646	20240716	100600	44204143	1971	1971	1971	1971	0
647	20240716	100500	44204143	1971	1971	1971	1971	159
648	20240716	100400	43890754	1972	1972	1973	1972	644
649	20240716	100300	42620642	1972	1971	1972	1971	4
650	20240716	100200	42612757	1973	1973	1973	1973	0
651	20240716	100100	42612757	1973	1973	1973	1973	1
652	20240716	100000	42610784	1973	1973	1973	1973	0
653	20240716	095900	42610784	1973	1973	1973	1973	1
654	20240716	095800	42608811	1973	1973	1973	1973	1002
655	20240716	095700	40631865	1968	1968	1968	1968	0
656	20240716	095600	40631865	1968	1968	1968	1965	2062
657	20240716	095500	36576125	1972	1973	1973	1970	5240
658	20240716	095400	26251388	1973	1973	1973	1973	304
659	20240716	095300	25651596	1973	1975	1975	1973	185
660	20240716	095200	25286402	1977	1977	1977	1977	1
661	20240716	095100	25284425	1973	1974	1977	1973	23
662	20240716	095000	25239030	1976	1976	1976	1976	0
663	20240716	094900	25239030	1976	1976	1976	1976	100
664	20240716	094800	25041430	1973	1973	1973	1973	44
665	20240716	094700	24954618	1973	1973	1973	1973	0
666	20240716	094600	24954618	1973	1973	1973	1973	0
667	20240716	094500	24954618	1973	1973	1973	1973	109
668	20240716	094400	24739561	1977	1977	1977	1977	7
669	20240716	094300	24725722	1973	1973	1973	1973	0
670	20240716	094200	24725722	1973	1973	1973	1973	115
671	20240716	094100	24498827	1973	1973	1973	1973	17
672	20240716	094000	24465286	1973	1973	1973	1973	159
673	20240716	093900	24151579	1971	1971	1971	1971	0
674	20240716	093800	24151579	1971	1971	1971	1971	7
675	20240716	093700	24137782	1979	1979	1979	1979	0
676	20240716	093600	24137782	1979	1977	1979	1977	4
677	20240716	093500	24129872	1976	1976	1976	1976	0
678	20240716	093400	24129872	1976	1976	1976	1976	0
679	20240716	093300	24129872	1976	1976	1976	1976	0
680	20240716	093200	24129872	1976	1976	1976	1976	50
681	20240716	093100	24031072	1977	1977	1977	1977	0
682	20240716	093000	24031072	1977	1977	1977	1977	0
683	20240716	092900	24031072	1977	1977	1977	1977	6
684	20240716	092800	24019210	1977	1977	1977	1977	0
685	20240716	092700	24019210	1977	1972	1977	1968	162
686	20240716	092600	23700277	1973	1978	1980	1973	53
687	20240716	092500	23595389	1978	1978	1978	1978	2
688	20240716	092400	23591433	1966	1966	1966	1966	0
689	20240716	092300	23591433	1966	1966	1966	1966	700
690	20240716	092200	22215233	1966	1966	1966	1966	45
691	20240716	092100	22126763	1982	1982	1982	1982	0
692	20240716	092000	22126763	1982	1982	1982	1982	0
693	20240716	091900	22126763	1982	1982	1982	1982	0
694	20240716	091800	22126763	1982	1982	1982	1982	0
695	20240716	091700	22126763	1982	1982	1982	1982	1
696	20240716	091600	22124781	1963	1965	1965	1963	944
697	20240716	091500	20271623	1965	1953	1965	1953	11
698	20240716	091400	20250116	1953	1966	1966	1953	8200
699	20240716	091300	4205887	1966	1967	1967	1966	225
700	20240716	091200	3763532	1986	1986	1986	1986	0
701	20240716	091100	3763532	1986	1986	1986	1986	100
702	20240716	091000	3564932	1985	1985	1985	1985	0
703	20240716	090900	3564932	1985	1985	1985	1985	3
704	20240716	090800	3558977	1986	1986	1986	1986	5
705	20240716	090700	3549047	1986	1986	1986	1986	4
706	20240716	090600	3541103	1963	1963	1963	1963	0
707	20240716	090500	3541103	1963	1963	1963	1963	229
708	20240716	090400	3091576	1963	1963	1963	1963	0
709	20240716	090300	3091576	1963	1963	1963	1963	1
710	20240716	090200	3089613	1953	1953	1953	1953	256
711	20240716	090100	2589645	1963	1963	1963	1952	961
712	20240716	090000	710968	1964	1964	1964	1964	362