KissMeData/217730/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205100	1491800570	1969	1969	1969	1969	12228
3	20240715	205000	1491800570	1969	1969	1969	1969	0
4	20240715	204900	1491800570	1969	1969	1969	1969	0
5	20240715	204800	1491800570	1969	1969	1969	1969	0
6	20240715	204700	1491800570	1969	1969	1969	1969	0
7	20240715	204600	1491800570	1969	1969	1969	1969	0
8	20240715	204500	1491800570	1969	1969	1969	1969	0
9	20240715	204400	1491800570	1969	1969	1969	1969	0
10	20240715	204300	1491800570	1969	1969	1969	1969	0
11	20240715	204200	1491800570	1969	1969	1969	1969	0
12	20240715	204100	1491800570	1969	1969	1969	1969	0
13	20240715	204000	1491800570	1969	1969	1969	1969	0
14	20240715	203900	1491800570	1969	1969	1969	1969	0
15	20240715	203800	1491800570	1969	1969	1969	1969	0
16	20240715	203700	1491800570	1969	1969	1969	1969	0
17	20240715	203600	1491800570	1969	1969	1969	1969	0
18	20240715	203500	1491800570	1969	1969	1969	1969	0
19	20240715	203400	1491800570	1969	1969	1969	1969	0
20	20240715	203300	1491800570	1969	1969	1969	1969	0
21	20240715	203200	1491800570	1969	1969	1969	1969	0
22	20240715	203100	1491800570	1969	1969	1969	1969	0
23	20240715	203000	1491800570	1969	1969	1969	1969	0
24	20240715	202900	1491800570	1969	1969	1969	1969	0
25	20240715	202800	1491800570	1969	1969	1969	1969	0
26	20240715	202700	1491800570	1969	1969	1969	1969	0
27	20240715	202600	1491800570	1969	1969	1969	1969	0
28	20240715	202500	1491800570	1969	1969	1969	1969	0
29	20240715	202400	1491800570	1969	1969	1969	1969	0
30	20240715	202300	1491800570	1969	1969	1969	1969	0
31	20240715	202200	1491800570	1969	1969	1969	1969	0
32	20240715	202100	1491800570	1969	1969	1969	1969	12228
33	20240715	202000	1491800570	1969	1969	1969	1969	0
34	20240715	201900	1491800570	1969	1969	1969	1969	0
35	20240715	201800	1491800570	1969	1969	1969	1969	0
36	20240715	201700	1491800570	1969	1969	1969	1969	0
37	20240715	201600	1491800570	1969	1969	1969	1969	0
38	20240715	201500	1491800570	1969	1969	1969	1969	0
39	20240715	201400	1491800570	1969	1969	1969	1969	0
40	20240715	201300	1491800570	1969	1969	1969	1969	0
41	20240715	201200	1491800570	1969	1969	1969	1969	0
42	20240715	201100	1491800570	1969	1969	1969	1969	0
43	20240715	201000	1491800570	1969	1969	1969	1969	0
44	20240715	200900	1491800570	1969	1969	1969	1969	0
45	20240715	200800	1491800570	1969	1969	1969	1969	0
46	20240715	200700	1491800570	1969	1969	1969	1969	0
47	20240715	200600	1491800570	1969	1969	1969	1969	0
48	20240715	200500	1491800570	1969	1969	1969	1969	0
49	20240715	200400	1491800570	1969	1969	1969	1969	0
50	20240715	200300	1491800570	1969	1969	1969	1969	0
51	20240715	200200	1491800570	1969	1969	1969	1969	0
52	20240715	200100	1491800570	1969	1969	1969	1969	0
53	20240715	200000	1491800570	1969	1969	1969	1969	0
54	20240715	195900	1491800570	1969	1969	1969	1969	0
55	20240715	195800	1491800570	1969	1969	1969	1969	0
56	20240715	195700	1491800570	1969	1969	1969	1969	0
57	20240715	195600	1491800570	1969	1969	1969	1969	0
58	20240715	195500	1491800570	1969	1969	1969	1969	0
59	20240715	195400	1491800570	1969	1969	1969	1969	0
60	20240715	195300	1491800570	1969	1969	1969	1969	0
61	20240715	195200	1491800570	1969	1969	1969	1969	0
62	20240715	195100	1491800570	1969	1969	1969	1969	12228
63	20240715	195000	1491800570	1969	1969	1969	1969	0
64	20240715	194900	1491800570	1969	1969	1969	1969	0
65	20240715	194800	1491800570	1969	1969	1969	1969	0
66	20240715	194700	1491800570	1969	1969	1969	1969	0
67	20240715	194600	1491800570	1969	1969	1969	1969	0
68	20240715	194500	1491800570	1969	1969	1969	1969	0
69	20240715	194400	1491800570	1969	1969	1969	1969	0
70	20240715	194300	1491800570	1969	1969	1969	1969	0
71	20240715	194200	1491800570	1969	1969	1969	1969	0
72	20240715	194100	1491800570	1969	1969	1969	1969	0
73	20240715	194000	1491800570	1969	1969	1969	1969	0
74	20240715	193900	1491800570	1969	1969	1969	1969	0
75	20240715	193800	1491800570	1969	1969	1969	1969	0
76	20240715	193700	1491800570	1969	1969	1969	1969	0
77	20240715	193600	1491800570	1969	1969	1969	1969	0
78	20240715	193500	1491800570	1969	1969	1969	1969	0
79	20240715	193400	1491800570	1969	1969	1969	1969	0
80	20240715	193300	1491800570	1969	1969	1969	1969	0
81	20240715	193200	1491800570	1969	1969	1969	1969	0
82	20240715	193100	1491800570	1969	1969	1969	1969	0
83	20240715	193000	1491800570	1969	1969	1969	1969	0
84	20240715	192900	1491800570	1969	1969	1969	1969	0
85	20240715	192800	1491800570	1969	1969	1969	1969	0
86	20240715	192700	1491800570	1969	1969	1969	1969	0
87	20240715	192600	1491800570	1969	1969	1969	1969	0
88	20240715	192500	1491800570	1969	1969	1969	1969	0
89	20240715	192400	1491800570	1969	1969	1969	1969	0
90	20240715	192300	1491800570	1969	1969	1969	1969	0
91	20240715	192200	1491800570	1969	1969	1969	1969	0
92	20240715	192100	1491800570	1969	1969	1969	1969	12228
93	20240715	192000	1491800570	1969	1969	1969	1969	0
94	20240715	191900	1491800570	1969	1969	1969	1969	0
95	20240715	191800	1491800570	1969	1969	1969	1969	0
96	20240715	191700	1491800570	1969	1969	1969	1969	0
97	20240715	191600	1491800570	1969	1969	1969	1969	0
98	20240715	191500	1491800570	1969	1969	1969	1969	0
99	20240715	191400	1491800570	1969	1969	1969	1969	0
100	20240715	191300	1491800570	1969	1969	1969	1969	0
101	20240715	191200	1491800570	1969	1969	1969	1969	0
102	20240715	191100	1491800570	1969	1969	1969	1969	0
103	20240715	191000	1491800570	1969	1969	1969	1969	0
104	20240715	190900	1491800570	1969	1969	1969	1969	0
105	20240715	190800	1491800570	1969	1969	1969	1969	0
106	20240715	190700	1491800570	1969	1969	1969	1969	0
107	20240715	190600	1491800570	1969	1969	1969	1969	0
108	20240715	190500	1491800570	1969	1969	1969	1969	0
109	20240715	190400	1491800570	1969	1969	1969	1969	0
110	20240715	190300	1491800570	1969	1969	1969	1969	0
111	20240715	190200	1491800570	1969	1969	1969	1969	0
112	20240715	190100	1491800570	1969	1969	1969	1969	0
113	20240715	190000	1491800570	1969	1969	1969	1969	0
114	20240715	185900	1491800570	1969	1969	1969	1969	0
115	20240715	185800	1491800570	1969	1969	1969	1969	0
116	20240715	185700	1491800570	1969	1969	1969	1969	0
117	20240715	185600	1491800570	1969	1969	1969	1969	0
118	20240715	185500	1491800570	1969	1969	1969	1969	0
119	20240715	185400	1491800570	1969	1969	1969	1969	0
120	20240715	185300	1491800570	1969	1969	1969	1969	0
121	20240715	185200	1491800570	1969	1969	1969	1969	0
122	20240715	185100	1491800570	1969	1969	1969	1969	12228
123	20240715	185000	1491800570	1969	1969	1969	1969	0
124	20240715	184900	1491800570	1969	1969	1969	1969	0
125	20240715	184800	1491800570	1969	1969	1969	1969	0
126	20240715	184700	1491800570	1969	1969	1969	1969	0
127	20240715	184600	1491800570	1969	1969	1969	1969	0
128	20240715	184500	1491800570	1969	1969	1969	1969	0
129	20240715	184400	1491800570	1969	1969	1969	1969	0
130	20240715	184300	1491800570	1969	1969	1969	1969	0
131	20240715	184200	1491800570	1969	1969	1969	1969	0
132	20240715	184100	1491800570	1969	1969	1969	1969	0
133	20240715	184000	1491800570	1969	1969	1969	1969	0
134	20240715	183900	1491800570	1969	1969	1969	1969	0
135	20240715	183800	1491800570	1969	1969	1969	1969	0
136	20240715	183700	1491800570	1969	1969	1969	1969	0
137	20240715	183600	1491800570	1969	1969	1969	1969	0
138	20240715	183500	1491800570	1969	1969	1969	1969	0
139	20240715	183400	1491800570	1969	1969	1969	1969	0
140	20240715	183300	1491800570	1969	1969	1969	1969	0
141	20240715	183200	1491800570	1969	1969	1969	1969	0
142	20240715	183100	1491800570	1969	1969	1969	1969	0
143	20240715	183000	1491800570	1969	1969	1969	1969	0
144	20240715	182900	1491800570	1969	1969	1969	1969	0
145	20240715	182800	1491800570	1969	1969	1969	1969	0
146	20240715	182700	1491800570	1969	1969	1969	1969	0
147	20240715	182600	1491800570	1969	1969	1969	1969	0
148	20240715	182500	1491800570	1969	1969	1969	1969	0
149	20240715	182400	1491800570	1969	1969	1969	1969	0
150	20240715	182300	1491800570	1969	1969	1969	1969	0
151	20240715	182200	1491800570	1969	1969	1969	1969	0
152	20240715	182100	1491800570	1969	1969	1969	1969	12228
153	20240715	182000	1491800570	1969	1969	1969	1969	0
154	20240715	181900	1491800570	1969	1969	1969	1969	0
155	20240715	181800	1491800570	1969	1969	1969	1969	0
156	20240715	181700	1491800570	1969	1969	1969	1969	0
157	20240715	181600	1491800570	1969	1969	1969	1969	0
158	20240715	181500	1491800570	1969	1969	1969	1969	0
159	20240715	181400	1491800570	1969	1969	1969	1969	0
160	20240715	181300	1491800570	1969	1969	1969	1969	0
161	20240715	181200	1491800570	1969	1969	1969	1969	0
162	20240715	181100	1491800570	1969	1969	1969	1969	0
163	20240715	181000	1491800570	1969	1969	1969	1969	0
164	20240715	180900	1491800570	1969	1969	1969	1969	0
165	20240715	180800	1491800570	1969	1969	1969	1969	0
166	20240715	180700	1491800570	1969	1969	1969	1969	0
167	20240715	180600	1491800570	1969	1969	1969	1969	0
168	20240715	180500	1491800570	1969	1969	1969	1969	0
169	20240715	180400	1491800570	1969	1969	1969	1969	0
170	20240715	180300	1491800570	1969	1969	1969	1969	0
171	20240715	180200	1491800570	1969	1969	1969	1969	0
172	20240715	180100	1491800570	1969	1969	1969	1969	0
173	20240715	180000	1491800570	1969	1969	1969	1969	0
174	20240715	175900	1491800570	1969	1969	1969	1969	0
175	20240715	175800	1491800570	1969	1969	1969	1969	0
176	20240715	175700	1491800570	1969	1969	1969	1969	0
177	20240715	175600	1491800570	1969	1969	1969	1969	0
178	20240715	175500	1491800570	1969	1969	1969	1969	0
179	20240715	175400	1491800570	1969	1969	1969	1969	0
180	20240715	175300	1491800570	1969	1969	1969	1969	0
181	20240715	175200	1491800570	1969	1969	1969	1969	0
182	20240715	175100	1491800570	1969	1969	1969	1969	12228
183	20240715	175000	1491800570	1969	1969	1969	1969	0
184	20240715	174900	1491800570	1969	1969	1969	1969	0
185	20240715	174800	1491800570	1969	1969	1969	1969	0
186	20240715	174700	1491800570	1969	1969	1969	1969	0
187	20240715	174600	1491800570	1969	1969	1969	1969	0
188	20240715	174500	1491800570	1969	1969	1969	1969	0
189	20240715	174400	1491800570	1969	1969	1969	1969	0
190	20240715	174300	1491800570	1969	1969	1969	1969	0
191	20240715	174200	1491800570	1969	1969	1969	1969	0
192	20240715	174100	1491800570	1969	1969	1969	1969	0
193	20240715	174000	1491800570	1969	1969	1969	1969	0
194	20240715	173900	1491800570	1969	1969	1969	1969	0
195	20240715	173800	1491800570	1969	1969	1969	1969	0
196	20240715	173700	1491800570	1969	1969	1969	1969	0
197	20240715	173600	1491800570	1969	1969	1969	1969	0
198	20240715	173500	1491800570	1969	1969	1969	1969	0
199	20240715	173400	1491800570	1969	1969	1969	1969	0
200	20240715	173300	1491800570	1969	1969	1969	1969	0
201	20240715	173200	1491800570	1969	1969	1969	1969	0
202	20240715	173100	1491800570	1969	1969	1969	1969	0
203	20240715	173000	1491800570	1969	1969	1969	1969	0
204	20240715	172900	1491800570	1969	1969	1969	1969	0
205	20240715	172800	1491800570	1969	1969	1969	1969	0
206	20240715	172700	1491800570	1969	1969	1969	1969	0
207	20240715	172600	1491800570	1969	1969	1969	1969	0
208	20240715	172500	1491800570	1969	1969	1969	1969	0
209	20240715	172400	1491800570	1969	1969	1969	1969	0
210	20240715	172300	1491800570	1969	1969	1969	1969	0
211	20240715	172200	1491800570	1969	1969	1969	1969	0
212	20240715	172100	1491800570	1969	1969	1969	1969	12228
213	20240715	172000	1491800570	1969	1969	1969	1969	0
214	20240715	171900	1491800570	1969	1969	1969	1969	0
215	20240715	171800	1491800570	1969	1969	1969	1969	0
216	20240715	171700	1491800570	1969	1969	1969	1969	0
217	20240715	171600	1491800570	1969	1969	1969	1969	0
218	20240715	171500	1491800570	1969	1969	1969	1969	0
219	20240715	171400	1491800570	1969	1969	1969	1969	0
220	20240715	171300	1491800570	1969	1969	1969	1969	0
221	20240715	171200	1491800570	1969	1969	1969	1969	0
222	20240715	171100	1491800570	1969	1969	1969	1969	0
223	20240715	171000	1491800570	1969	1969	1969	1969	0
224	20240715	170900	1491800570	1969	1969	1969	1969	0
225	20240715	170800	1491800570	1969	1969	1969	1969	0
226	20240715	170700	1491800570	1969	1969	1969	1969	0
227	20240715	170600	1491800570	1969	1969	1969	1969	0
228	20240715	170500	1491800570	1969	1969	1969	1969	0
229	20240715	170400	1491800570	1969	1969	1969	1969	0
230	20240715	170300	1491800570	1969	1969	1969	1969	0
231	20240715	170200	1491800570	1969	1969	1969	1969	0
232	20240715	170100	1491800570	1969	1969	1969	1969	0
233	20240715	170000	1491800570	1969	1969	1969	1969	0
234	20240715	165900	1491800570	1969	1969	1969	1969	0
235	20240715	165800	1491800570	1969	1969	1969	1969	0
236	20240715	165700	1491800570	1969	1969	1969	1969	0
237	20240715	165600	1491800570	1969	1969	1969	1969	0
238	20240715	165500	1491800570	1969	1969	1969	1969	0
239	20240715	165400	1491800570	1969	1969	1969	1969	0
240	20240715	165300	1491800570	1969	1969	1969	1969	0
241	20240715	165200	1491800570	1969	1969	1969	1969	0
242	20240715	165100	1491800570	1969	1969	1969	1969	12228
243	20240715	165000	1491800570	1969	1969	1969	1969	0
244	20240715	164900	1491800570	1969	1969	1969	1969	0
245	20240715	164800	1491800570	1969	1969	1969	1969	0
246	20240715	164700	1491800570	1969	1969	1969	1969	0
247	20240715	164600	1491800570	1969	1969	1969	1969	0
248	20240715	164500	1491800570	1969	1969	1969	1969	0
249	20240715	164400	1491800570	1969	1969	1969	1969	0
250	20240715	164300	1491800570	1969	1969	1969	1969	0
251	20240715	164200	1491800570	1969	1969	1969	1969	0
252	20240715	164100	1491800570	1969	1969	1969	1969	0
253	20240715	164000	1491800570	1969	1969	1969	1969	0
254	20240715	163900	1491800570	1969	1969	1969	1969	0
255	20240715	163800	1491800570	1969	1969	1969	1969	0
256	20240715	163700	1491800570	1969	1969	1969	1969	0
257	20240715	163600	1491800570	1969	1969	1969	1969	0
258	20240715	163500	1491800570	1969	1969	1969	1969	0
259	20240715	163400	1491800570	1969	1969	1969	1969	0
260	20240715	163300	1491800570	1969	1969	1969	1969	0
261	20240715	163200	1491800570	1969	1969	1969	1969	0
262	20240715	163100	1491800570	1969	1969	1969	1969	0
263	20240715	163000	1491800570	1969	1969	1969	1969	0
264	20240715	162900	1491800570	1969	1969	1969	1969	0
265	20240715	162800	1491800570	1969	1969	1969	1969	0
266	20240715	162700	1491800570	1969	1969	1969	1969	0
267	20240715	162600	1491800570	1969	1969	1969	1969	0
268	20240715	162500	1491800570	1969	1969	1969	1969	0
269	20240715	162400	1491800570	1969	1969	1969	1969	0
270	20240715	162300	1491800570	1969	1969	1969	1969	0
271	20240715	162200	1491800570	1969	1969	1969	1969	0
272	20240715	162100	1491800570	1969	1969	1969	1969	12228
273	20240715	162000	1491800570	1969	1969	1969	1969	0
274	20240715	161900	1491800570	1969	1969	1969	1969	0
275	20240715	161800	1491800570	1969	1969	1969	1969	0
276	20240715	161700	1491800570	1969	1969	1969	1969	0
277	20240715	161600	1491800570	1969	1969	1969	1969	0
278	20240715	161500	1491800570	1969	1969	1969	1969	0
279	20240715	161400	1491800570	1969	1969	1969	1969	0
280	20240715	161300	1491800570	1969	1969	1969	1969	0
281	20240715	161200	1491800570	1969	1969	1969	1969	0
282	20240715	161100	1491800570	1969	1969	1969	1969	0
283	20240715	161000	1491800570	1969	1969	1969	1969	0
284	20240715	160900	1491800570	1969	1969	1969	1969	0
285	20240715	160800	1491800570	1969	1969	1969	1969	0
286	20240715	160700	1491800570	1969	1969	1969	1969	0
287	20240715	160600	1491800570	1969	1969	1969	1969	0
288	20240715	160500	1491800570	1969	1969	1969	1969	0
289	20240715	160400	1491800570	1969	1969	1969	1969	0
290	20240715	160300	1491800570	1969	1969	1969	1969	0
291	20240715	160200	1491800570	1969	1969	1969	1969	0
292	20240715	160100	1491800570	1969	1969	1969	1969	0
293	20240715	160000	1491800570	1969	1969	1969	1969	0
294	20240715	155900	1491800570	1969	1969	1969	1969	0
295	20240715	155800	1491800570	1969	1969	1969	1969	0
296	20240715	155700	1491800570	1969	1969	1969	1969	0
297	20240715	155600	1491800570	1969	1969	1969	1969	0
298	20240715	155500	1491800570	1969	1969	1969	1969	0
299	20240715	155400	1491800570	1969	1969	1969	1969	0
300	20240715	155300	1491800570	1969	1969	1969	1969	0
301	20240715	155200	1491800570	1969	1969	1969	1969	0
302	20240715	155100	1491800570	1969	1969	1969	1969	12228
303	20240715	155000	1491800570	1969	1969	1969	1969	0
304	20240715	154900	1491800570	1969	1969	1969	1969	0
305	20240715	154800	1491800570	1969	1969	1969	1969	0
306	20240715	154700	1491800570	1969	1969	1969	1969	0
307	20240715	154600	1491800570	1969	1969	1969	1969	0
308	20240715	154500	1491800570	1969	1969	1969	1969	0
309	20240715	154400	1491800570	1969	1969	1969	1969	0
310	20240715	154300	1491800570	1969	1969	1969	1969	0
311	20240715	154200	1491800570	1969	1969	1969	1969	0
312	20240715	154100	1491800570	1969	1969	1969	1969	0
313	20240715	154000	1491800570	1969	1969	1969	1969	0
314	20240715	153900	1491800570	1969	1969	1969	1969	0
315	20240715	153800	1491800570	1969	1969	1969	1969	0
316	20240715	153700	1491800570	1969	1969	1969	1969	0
317	20240715	153600	1491800570	1969	1969	1969	1969	0
318	20240715	153500	1491800570	1969	1969	1969	1969	0
319	20240715	153400	1491800570	1969	1969	1969	1969	0
320	20240715	153300	1491800570	1969	1969	1969	1969	0
321	20240715	153200	1491800570	1969	1969	1969	1969	0
322	20240715	153100	1491800570	1969	1969	1969	1969	0
323	20240715	153000	1491800570	1969	1969	1969	1969	12228
324	20240715	152900	1467723638	1970	1970	1970	1970	0
325	20240715	152800	1467723638	1970	1970	1970	1970	0
326	20240715	152700	1467723638	1970	1970	1970	1970	0
327	20240715	152600	1467723638	1970	1970	1970	1970	0
328	20240715	152500	1467723638	1970	1970	1970	1970	0
329	20240715	152400	1467723638	1970	1970	1970	1970	0
330	20240715	152300	1467723638	1970	1970	1970	1970	0
331	20240715	152200	1467723638	1970	1970	1970	1970	0
332	20240715	152100	1467723638	1970	1970	1970	1970	0
333	20240715	152000	1467723638	1970	1970	1970	1970	0
334	20240715	151900	1467723638	1970	1972	1972	1970	659
335	20240715	151800	1466424114	1969	1972	1972	1969	2684
336	20240715	151700	1461135930	1972	1974	1974	1972	3484
337	20240715	151600	1454259514	1974	1974	1974	1974	535
338	20240715	151500	1453203424	1974	1972	1974	1972	3526
339	20240715	151400	1446244664	1969	1970	1971	1969	8368
340	20240715	151300	1429751821	1970	1970	1970	1968	2636
341	20240715	151200	1424563287	1968	1968	1968	1968	0
342	20240715	151100	1424563287	1968	1968	1968	1968	20
343	20240715	151000	1424523927	1975	1967	1975	1967	1630
344	20240715	150900	1421317477	1967	1967	1967	1967	1000
345	20240715	150800	1419350477	1967	1967	1967	1967	501
346	20240715	150700	1418365010	1966	1964	1966	1964	336
347	20240715	150600	1417704794	1965	1972	1972	1964	7368
348	20240715	150500	1403208852	1970	1970	1970	1970	0
349	20240715	150400	1403208852	1970	1970	1970	1970	6215
350	20240715	150300	1390965302	1970	1970	1970	1970	3161
351	20240715	150200	1384738132	1970	1975	1980	1969	14052
352	20240715	150100	1357035468	1975	1973	1975	1973	126
353	20240715	150000	1356786818	1975	1975	1975	1971	4445
354	20240715	145900	1348015700	1979	1971	1979	1971	651
355	20240715	145800	1346727691	1979	1972	1979	1971	651
356	20240715	145700	1345442168	1971	1976	1976	1970	20950
357	20240715	145600	1304129058	1976	1977	1977	1976	546
358	20240715	145500	1303050158	1976	1977	1977	1976	225
359	20240715	145400	1302605353	1977	1977	1977	1977	914
360	20240715	145300	1300798375	1977	1977	1977	1977	0
361	20240715	145200	1300798375	1977	1980	1980	1977	53
362	20240715	145100	1300693444	1980	1977	1980	1977	1349
363	20240715	145000	1298022817	1977	1977	1977	1977	207
364	20240715	144900	1297613578	1977	1976	1977	1976	1064
365	20240715	144800	1295510170	1976	1977	1977	1976	1140
366	20240715	144700	1293256860	1977	1978	1978	1977	450
367	20240715	144600	1292367206	1978	1978	1978	1978	1439
368	20240715	144500	1289520864	1978	1978	1978	1978	77
369	20240715	144400	1289368558	1979	1979	1979	1979	0
370	20240715	144300	1289368558	1979	1979	1979	1979	513
371	20240715	144200	1288353331	1978	1978	1979	1978	657
372	20240715	144100	1287053680	1978	1978	1978	1978	75
373	20240715	144000	1286905330	1978	1978	1978	1978	60
374	20240715	143900	1286786650	1978	1977	1979	1977	154
375	20240715	143800	1286481892	1979	1979	1979	1979	1511
376	20240715	143700	1283491623	1977	1977	1977	1977	2
377	20240715	143600	1283487669	1977	1977	1977	1977	0
378	20240715	143500	1283487669	1977	1977	1977	1977	2112
379	20240715	143400	1279312245	1977	1977	1977	1977	0
380	20240715	143300	1279312245	1977	1977	1977	1977	2
381	20240715	143200	1279308291	1974	1980	1980	1974	4640
382	20240715	143100	1270139874	1980	1980	1980	1980	69
383	20240715	143000	1270003254	1980	1977	1980	1977	33
384	20240715	142900	1269938010	1976	1976	1976	1976	323
385	20240715	142800	1269299762	1976	1976	1976	1975	1057
386	20240715	142700	1267211509	1976	1977	1977	1976	1014
387	20240715	142600	1265207614	1976	1977	1977	1976	500
388	20240715	142500	1264219609	1980	1980	1980	1980	5
389	20240715	142400	1264209709	1980	1980	1980	1980	510
390	20240715	142300	1263199909	1976	1976	1976	1976	0
391	20240715	142200	1263199909	1976	1976	1976	1976	1
392	20240715	142100	1263197933	1975	1975	1975	1975	570
393	20240715	142000	1262072183	1974	1975	1975	1974	2267
394	20240715	141900	1257595508	1975	1978	1978	1975	5818
395	20240715	141800	1246100003	1977	1977	1977	1977	0
396	20240715	141700	1246100003	1977	1977	1977	1977	439
397	20240715	141600	1245232100	1977	1979	1979	1976	1383
398	20240715	141500	1242498504	1979	1979	1979	1979	114
399	20240715	141400	1242272898	1979	1981	1981	1978	721
400	20240715	141300	1240844942	1981	1981	1981	1977	30890
401	20240715	141200	1179684583	1981	1981	1982	1981	1050
402	20240715	141100	1177604523	1981	1981	1981	1981	1126
403	20240715	141000	1175373917	1981	1982	1982	1981	1335
404	20240715	140900	1172727982	1982	1982	1982	1982	311
405	20240715	140800	1172111580	1981	1982	1982	1981	118
406	20240715	140700	1171877714	1981	1983	1983	1981	4652
407	20240715	140600	1162658965	1983	1983	1983	1983	133
408	20240715	140500	1162395226	1983	1983	1983	1983	550
409	20240715	140400	1161304576	1982	1982	1982	1982	0
410	20240715	140300	1161304576	1982	1982	1982	1982	0
411	20240715	140200	1161304576	1982	1985	1985	1982	535
412	20240715	140100	1160243697	1986	1986	1986	1986	2000
413	20240715	140000	1156271697	1983	1982	1983	1982	538
414	20240715	135900	1155204877	1982	1982	1982	1982	120
415	20240715	135800	1154967037	1983	1982	1983	1981	925
416	20240715	135700	1153133717	1982	1982	1982	1982	1
417	20240715	135600	1153131735	1982	1982	1982	1982	0
418	20240715	135500	1153131735	1982	1982	1982	1982	43
419	20240715	135400	1153046509	1981	1983	1983	1981	2010
420	20240715	135300	1149064685	1981	1982	1982	1981	370
421	20240715	135200	1148331513	1983	1983	1983	1983	25
422	20240715	135100	1148281938	1981	1982	1982	1981	510
423	20240715	135000	1147271607	1981	1983	1983	1981	6535
424	20240715	134900	1134323863	1981	1981	1981	1981	0
425	20240715	134800	1134323863	1981	1981	1981	1981	0
426	20240715	134700	1134323863	1981	1985	1985	1981	30785
427	20240715	134600	1073269108	1986	1986	1986	1986	40
428	20240715	134500	1073189668	1985	1985	1985	1985	20
429	20240715	134400	1073149968	1985	1986	1986	1985	9776
430	20240715	134300	1053743704	1986	1986	1986	1986	10
431	20240715	134200	1053723844	1986	1987	1987	1986	3426
432	20240715	134100	1046918798	1987	1987	1987	1987	52
433	20240715	134000	1046815474	1987	1989	1989	1987	1624
434	20240715	133900	1043586912	1992	1992	1992	1992	101
435	20240715	133800	1043385720	1989	1989	1989	1989	722
436	20240715	133700	1041949662	1989	1989	1989	1989	0
437	20240715	133600	1041949662	1989	1989	1989	1989	100
438	20240715	133500	1041750762	1988	1992	1992	1988	12320
439	20240715	133400	1017226117	1993	1993	1993	1991	4317
440	20240715	133300	1008629914	1993	1993	1993	1993	321
441	20240715	133200	1007990161	1991	1992	1992	1991	2371
442	20240715	133100	1003269329	1991	1991	1991	1991	0
443	20240715	133000	1003269329	1991	1991	1991	1991	106
444	20240715	132900	1003058283	1991	1991	1991	1991	5004
445	20240715	132800	993095319	1991	1991	1991	1991	0
446	20240715	132700	993095319	1991	1991	1991	1991	1409
447	20240715	132600	990290000	1991	1991	1991	1991	1654
448	20240715	132500	986996886	1990	1990	1990	1990	10
449	20240715	132400	986976986	1991	1991	1991	1991	367
450	20240715	132300	986246289	1991	1991	1991	1991	151
451	20240715	132200	985945648	1991	1990	1991	1990	705
452	20240715	132100	984541994	1991	1991	1991	1991	3001
453	20240715	132000	978567003	1991	1991	1991	1991	321
454	20240715	131900	977927892	1991	1990	1991	1990	201
455	20240715	131800	977527711	1990	1990	1990	1990	270
456	20240715	131700	976990411	1993	1993	1993	1993	200
457	20240715	131600	976591811	1993	1993	1993	1993	200
458	20240715	131500	976193211	1993	1992	1993	1988	11503
459	20240715	131400	953300152	1992	1992	1992	1992	2081
460	20240715	131300	949154800	1992	1993	1993	1992	1010
461	20240715	131200	947142478	1993	1993	1993	1993	35
462	20240715	131100	947072723	1993	1995	2000	1993	252
463	20240715	131000	946570465	1993	1995	1995	1993	1698
464	20240715	130900	943183495	1993	1996	2000	1993	9279
465	20240715	130800	924643363	1995	1995	1995	1995	83
466	20240715	130700	924477778	1995	2000	2000	1995	1253
467	20240715	130600	921977474	2000	1999	2000	1999	64
468	20240715	130500	921849536	1999	1996	1999	1996	19
469	20240715	130400	921811609	1995	1995	1995	1995	20
470	20240715	130300	921771709	1996	1999	1999	1996	2274
471	20240715	130200	917231335	2000	2000	2000	2000	279
472	20240715	130100	916673335	1999	1999	1999	1999	8
473	20240715	130000	916657343	1999	1999	1999	1999	77
474	20240715	125900	916503420	1999	1999	1999	1999	893
475	20240715	125800	914718313	1999	1998	1999	1998	1849
476	20240715	125700	911022364	1998	1999	1999	1998	2242
477	20240715	125600	906541374	1999	2000	2000	1999	418
478	20240715	125500	905705417	2005	2005	2005	2005	0
479	20240715	125400	905705417	2005	2005	2005	2005	10
480	20240715	125300	905685367	2005	2005	2005	2005	60
481	20240715	125200	905565067	2005	2005	2005	2005	1
482	20240715	125100	905563062	2000	2000	2000	2000	80
483	20240715	125000	905403062	2000	2000	2000	2000	0
484	20240715	124900	905403062	2000	2000	2000	2000	0
485	20240715	124800	905403062	2000	2000	2000	2000	500
486	20240715	124700	904403062	2010	2010	2010	2010	0
487	20240715	124600	904403062	2010	2010	2010	2010	0
488	20240715	124500	904403062	2010	2010	2010	2010	3
489	20240715	124400	904397032	2010	2010	2010	2010	0
490	20240715	124300	904397032	2010	2010	2010	2010	310
491	20240715	124200	903773932	2005	2010	2010	2005	810
492	20240715	124100	902149817	2010	2010	2010	2010	0
493	20240715	124000	902149817	2010	2015	2015	2010	19
494	20240715	123900	902111612	2015	2015	2015	2015	0
495	20240715	123800	902111612	2015	2015	2015	2015	10
496	20240715	123700	902091462	2010	2010	2010	2010	452
497	20240715	123600	901182942	2015	1999	2015	1999	5438
498	20240715	123500	890309929	1999	1998	1999	1998	1190
499	20240715	123400	887931121	1997	1998	1998	1997	422
500	20240715	123300	887088334	1998	1998	1998	1998	30
501	20240715	123200	887028394	1998	1998	1998	1998	4
502	20240715	123100	887020402	1998	1998	1998	1998	850
503	20240715	123000	885322102	1998	1998	1998	1998	62
504	20240715	122900	885198226	1998	1998	1998	1998	0
505	20240715	122800	885198226	1998	1998	1998	1998	1
506	20240715	122700	885196228	1999	1998	1999	1998	381
507	20240715	122600	884434970	1998	1998	1999	1997	1208
508	20240715	122500	882020480	1999	1999	1999	1999	229
509	20240715	122400	881562709	1999	1999	1999	1999	300
510	20240715	122300	880963009	1999	1999	1999	1999	21
511	20240715	122200	880921030	1999	1999	1999	1999	54
512	20240715	122100	880813084	1999	1999	1999	1999	0
513	20240715	122000	880813084	1999	1993	1999	1993	275
514	20240715	121900	880264217	1994	1994	1994	1994	1656
515	20240715	121800	876962153	1994	1994	1994	1994	501
516	20240715	121700	875963159	1994	1994	1994	1994	1
517	20240715	121600	875961165	1994	1994	1994	1994	1
518	20240715	121500	875959171	1994	1994	1994	1994	2
519	20240715	121400	875955183	1995	1995	1995	1995	0
520	20240715	121300	875955183	1995	1995	1995	1995	3
521	20240715	121200	875949198	1995	1992	1995	1992	51
522	20240715	121100	875847456	1995	1995	1995	1995	5
523	20240715	121000	875837481	1995	1995	1995	1995	0
524	20240715	120900	875837481	1995	1999	1999	1995	702
525	20240715	120800	874434539	1999	1999	1999	1999	0
526	20240715	120700	874434539	1999	1999	1999	1999	0
527	20240715	120600	874434539	1999	1999	1999	1999	10
528	20240715	120500	874414549	1998	1998	1998	1998	46
529	20240715	120400	874322641	1998	1998	1998	1998	0
530	20240715	120300	874322641	1998	1998	1998	1998	10
531	20240715	120200	874302661	1999	1999	1999	1999	0
532	20240715	120100	874302661	1999	1998	1999	1998	150
533	20240715	120000	874002911	1999	1988	1999	1988	200
534	20240715	115900	873604216	2000	2000	2000	2000	0
535	20240715	115800	873604216	2000	2000	2000	2000	339
536	20240715	115700	872926216	1999	1992	1999	1985	6580
537	20240715	115600	859850151	1992	1992	1992	1992	0
538	20240715	115500	859850151	1992	1992	1992	1992	0
539	20240715	115400	859850151	1992	1992	1992	1992	306
540	20240715	115300	859240599	1993	1994	1994	1993	88
541	20240715	115200	859065128	1994	1994	1994	1994	464
542	20240715	115100	858139912	1998	1994	1998	1994	104
543	20240715	115000	857932516	1994	1994	1994	1994	173
544	20240715	114900	857587554	1994	1994	1994	1994	7
545	20240715	114800	857573596	1999	1999	1999	1999	1174
546	20240715	114700	855226770	1999	1999	1999	1999	111
547	20240715	114600	855004881	1999	2000	2000	1999	2431
548	20240715	114500	850144764	2005	2005	2005	2005	0
549	20240715	114400	850144764	2005	2005	2005	2005	552
550	20240715	114300	849038004	2005	2005	2005	2005	2
551	20240715	114200	849033994	2000	2000	2000	2000	10
552	20240715	114100	849013994	2000	2000	2000	2000	10
553	20240715	114000	848993994	2000	2000	2000	1999	7434
554	20240715	113900	834132972	2000	1999	2000	1999	938
555	20240715	113800	832257178	1999	1999	1999	1999	251
556	20240715	113700	831755429	1999	1999	1999	1999	43
557	20240715	113600	831669472	2000	2000	2000	2000	0
558	20240715	113500	831669472	2000	2000	2000	2000	341
559	20240715	113400	830987472	1994	1994	1994	1994	1286
560	20240715	113300	828423188	1994	1994	1994	1994	0
561	20240715	113200	828423188	1994	1994	1994	1994	0
562	20240715	113100	828423188	1994	1994	1994	1994	128
563	20240715	113000	828167956	1990	1998	1999	1990	405
564	20240715	112900	827359911	1999	1998	1999	1998	1459
565	20240715	112800	824444299	1999	1999	1999	1999	4
566	20240715	112700	824436303	1998	1993	1998	1993	112
567	20240715	112600	824212674	1988	1988	1988	1988	1
568	20240715	112500	824210686	1986	1987	1987	1986	2002
569	20240715	112400	820232714	1987	1987	1987	1987	4
570	20240715	112300	820224766	1988	1987	1988	1987	9149
571	20240715	112200	802036556	1988	1987	1988	1987	20
572	20240715	112100	801996806	1987	1987	1987	1987	3640
573	20240715	112000	794764126	1987	1987	1987	1987	0
574	20240715	111900	794764126	1987	1987	1987	1987	266
575	20240715	111800	794235584	1987	1988	1988	1985	391
576	20240715	111700	793458628	1988	1988	1988	1988	417
577	20240715	111600	792629632	1988	1985	1988	1985	2241
578	20240715	111500	788181244	1985	1984	1985	1984	652
579	20240715	111400	786887615	1984	1985	1985	1984	10000
580	20240715	111300	767044108	1986	1986	1986	1986	573
581	20240715	111200	765906130	1986	1987	1987	1986	1529
582	20240715	111100	762869144	1986	1986	1986	1986	1
583	20240715	111000	762867158	1987	1988	1988	1987	830
584	20240715	110900	761217929	1988	1987	1988	1985	10986
585	20240715	110800	739400747	1988	1988	1988	1988	100
586	20240715	110700	739201947	1987	1987	1987	1987	1225
587	20240715	110600	736767872	1987	1987	1987	1987	410
588	20240715	110500	735953202	1986	1986	1986	1986	37
589	20240715	110400	735879720	1987	1988	1988	1987	5187
590	20240715	110300	725569846	1989	1991	1991	1989	1889
591	20240715	110200	721811123	1990	1990	1990	1990	0
592	20240715	110100	721811123	1990	1993	1993	1990	113
593	20240715	110000	721586217	1995	1995	1995	1995	287
594	20240715	105900	721013652	1995	1995	1995	1995	240
595	20240715	105800	720534852	1995	1995	1995	1995	0
596	20240715	105700	720534852	1995	1996	1996	1995	3
597	20240715	105600	720528865	1988	1988	1988	1988	0
598	20240715	105500	720528865	1988	1989	1989	1988	478
599	20240715	105400	719578551	1988	1988	1988	1988	100
600	20240715	105300	719379751	1988	1997	1997	1988	1160
601	20240715	105200	717065031	1997	1987	1998	1987	479
602	20240715	105100	716108958	1987	1998	1998	1987	1443
603	20240715	105000	713238312	1988	1988	1988	1988	17471
604	20240715	104900	678505964	1986	1986	1986	1986	3720
605	20240715	104800	671118044	1988	1989	1989	1986	5551
606	20240715	104700	660082253	1989	1990	1990	1989	902
607	20240715	104600	658287277	1990	1991	1991	1990	9102
608	20240715	104500	640173451	1997	1993	1997	1991	10100
609	20240715	104400	620051915	1993	1998	1998	1993	12108
610	20240715	104300	595898332	1998	1998	1998	1998	1500
611	20240715	104200	592901332	1999	1999	1999	1999	61
612	20240715	104100	592779393	2000	2000	2000	2000	56
613	20240715	104000	592667393	2000	2000	2000	2000	14
614	20240715	103900	592639393	1997	1997	1997	1997	215
615	20240715	103800	592210038	2005	2000	2005	1997	700
616	20240715	103700	590812032	1998	1996	1998	1996	3062
617	20240715	103600	584697488	1997	1998	1998	1997	246
618	20240715	103500	584206225	1998	1998	1998	1998	110
619	20240715	103400	583986445	1999	1996	1999	1996	3416
620	20240715	103300	577167791	1996	1999	1999	1996	8266
621	20240715	103200	560661551	1999	1999	1999	1999	50
622	20240715	103100	560561601	2000	2000	2000	2000	0
623	20240715	103000	560561601	2000	1998	2000	1996	1894
624	20240715	102900	556779140	2005	2005	2005	2005	0
625	20240715	102800	556779140	2005	2005	2005	2005	0
626	20240715	102700	556779140	2005	2005	2005	2005	0
627	20240715	102600	556779140	2005	2005	2005	2005	14
628	20240715	102500	556751070	2005	1998	2010	1997	3794
629	20240715	102400	549158249	1998	1998	1998	1998	215
630	20240715	102300	548728679	1997	1997	1997	1997	123
631	20240715	102200	548483048	1997	1998	1998	1997	101
632	20240715	102100	548281251	2000	1999	2000	1999	1066
633	20240715	102000	546149751	2000	2000	2000	2000	27
634	20240715	101900	546095751	1994	1994	1994	1994	1
635	20240715	101800	546093757	1994	1995	1995	1994	3184
636	20240715	101700	539743905	1995	2005	2005	1995	13929
637	20240715	101600	511945675	2005	1998	2005	1998	331
638	20240715	101500	511282260	1997	1997	1997	1997	55
639	20240715	101400	511172425	1997	1997	1997	1997	1
640	20240715	101300	511170428	2000	2000	2000	2000	0
641	20240715	101200	511170428	2000	2000	2000	2000	3
642	20240715	101100	511164428	1996	1997	2000	1996	2694
643	20240715	101000	505784541	2000	2000	2000	2000	0
644	20240715	100900	505784541	2000	1997	2000	1996	2515
645	20240715	100800	500764587	1997	2005	2005	1997	5030
646	20240715	100700	490714387	2000	2000	2005	2000	1259
647	20240715	100600	488196377	2000	2005	2005	2000	513
648	20240715	100500	487167872	2000	2005	2005	2000	3201
649	20240715	100400	480764867	2005	2000	2005	2000	204
650	20240715	100300	480356847	2005	2005	2005	2005	50
651	20240715	100200	480256597	2010	2005	2010	2000	2785
652	20240715	100100	474681652	2005	2010	2010	2005	22
653	20240715	100000	474637437	2010	2005	2010	2000	1091
654	20240715	095900	472452727	2010	2005	2010	2005	887
655	20240715	095800	470669867	2005	2010	2010	2000	472
656	20240715	095700	469721987	2010	2010	2010	2010	0
657	20240715	095600	469721987	2010	2005	2010	2005	265
658	20240715	095500	469189377	2005	2005	2005	2005	210
659	20240715	095400	468768327	2010	2005	2010	2005	762
660	20240715	095300	467239207	2010	2000	2010	2000	178
661	20240715	095200	466881937	2000	2000	2000	2000	5839
662	20240715	095100	455203937	2010	2010	2010	2010	324
663	20240715	095000	454552697	2015	2025	2025	2015	3
664	20240715	094900	454546632	2025	2025	2025	2025	100
665	20240715	094800	454344132	2030	2020	2030	2020	7125
666	20240715	094700	439917497	2025	2020	2025	2020	1092
667	20240715	094600	437711607	2020	2020	2020	2020	343
668	20240715	094500	437018747	2020	2015	2020	2015	2661
669	20240715	094400	431646732	2010	2010	2015	2010	2120
670	20240715	094300	427380497	2010	1997	2010	1997	13
671	20240715	094200	427354497	2010	2010	2010	2010	0
672	20240715	094100	427354497	2010	1996	2010	1995	708
673	20240715	094000	425941349	2010	1996	2010	1995	3022
674	20240715	093900	419896158	1995	1995	1995	1995	0
675	20240715	093800	419896158	1995	1995	1995	1995	0
676	20240715	093700	419896158	1995	1999	1999	1995	2722
677	20240715	093600	414463768	1999	1995	1999	1995	2722
678	20240715	093500	409029770	1995	1999	2000	1995	1670
679	20240715	093400	405694578	2000	1999	2000	1999	859
680	20240715	093300	403977427	1999	2000	2000	1999	1094
681	20240715	093200	401790520	1999	1999	1999	1999	104
682	20240715	093100	401582624	1997	2005	2005	1997	681
683	20240715	093000	400218940	2005	1997	2010	1997	9821
684	20240715	092900	380586796	1999	1997	1999	1997	2273
685	20240715	092800	376043421	1997	1997	1997	1997	50
686	20240715	092700	375943571	1997	1988	1999	1987	1078
687	20240715	092600	373795494	1988	1999	1999	1988	1271
688	20240715	092500	371265193	2005	1987	2005	1987	2230
689	20240715	092400	366834165	2005	1985	2005	1984	8200
690	20240715	092300	350482660	1985	1997	1998	1984	1885
691	20240715	092200	346722554	1997	1992	1997	1985	42671
692	20240715	092100	261978401	1992	1998	1998	1990	8179
693	20240715	092000	245678259	1998	2010	2010	1998	4047
694	20240715	091900	237584224	2020	2010	2020	2005	2745
695	20240715	091800	232077984	2010	2015	2015	2005	655
696	20240715	091700	230761919	2010	2000	2010	2000	2600
697	20240715	091600	225549379	2010	2000	2010	2000	1611
698	20240715	091500	222321499	1992	2000	2000	1992	1770
699	20240715	091400	218784839	1991	2000	2010	1991	830
700	20240715	091300	217130741	2000	2000	2000	2000	8
701	20240715	091200	217114741	2005	2000	2005	2000	648
702	20240715	091100	215817326	2020	2000	2020	1983	5924
703	20240715	091000	203989120	2000	2005	2005	2000	5994
704	20240715	090900	191984005	2010	2020	2020	2010	3124
705	20240715	090800	185694015	2020	2015	2030	2015	2167
706	20240715	090700	181323665	2020	2030	2030	2020	4633
707	20240715	090600	171950005	2030	2015	2040	2015	952
708	20240715	090500	170021930	2015	2010	2020	2010	3059
709	20240715	090400	163852535	2020	2045	2060	2020	17882
710	20240715	090300	127437225	2040	2025	2040	2020	31587
711	20240715	090200	63550895	2015	2000	2015	1980	15206
712	20240715	090100	33035105	2000	2020	2020	2000	6256
713	20240715	090000	20467320	2020	2035	2040	2020	10109