KissMeData/034940/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	190700	219382072	1945	1945	1945	1945	2032
3	20230724	190600	219382072	1945	1945	1945	1945	0
4	20230724	190500	219382072	1945	1945	1945	1945	0
5	20230724	190400	219382072	1945	1945	1945	1945	0
6	20230724	190300	219382072	1945	1945	1945	1945	0
7	20230724	190200	219382072	1945	1945	1945	1945	0
8	20230724	190100	219382072	1945	1945	1945	1945	0
9	20230724	190000	219382072	1945	1945	1945	1945	0
10	20230724	185900	219382072	1945	1945	1945	1945	0
11	20230724	185800	219382072	1945	1945	1945	1945	0
12	20230724	185700	219382072	1945	1945	1945	1945	0
13	20230724	185600	219382072	1945	1945	1945	1945	0
14	20230724	185500	219382072	1945	1945	1945	1945	0
15	20230724	185400	219382072	1945	1945	1945	1945	0
16	20230724	185300	219382072	1945	1945	1945	1945	0
17	20230724	185200	219382072	1945	1945	1945	1945	0
18	20230724	185100	219382072	1945	1945	1945	1945	0
19	20230724	185000	219382072	1945	1945	1945	1945	0
20	20230724	184900	219382072	1945	1945	1945	1945	0
21	20230724	184800	219382072	1945	1945	1945	1945	0
22	20230724	184700	219382072	1945	1945	1945	1945	0
23	20230724	184600	219382072	1945	1945	1945	1945	0
24	20230724	184500	219382072	1945	1945	1945	1945	0
25	20230724	184400	219382072	1945	1945	1945	1945	0
26	20230724	184300	219382072	1945	1945	1945	1945	0
27	20230724	184200	219382072	1945	1945	1945	1945	0
28	20230724	184100	219382072	1945	1945	1945	1945	0
29	20230724	184000	219382072	1945	1945	1945	1945	0
30	20230724	183900	219382072	1945	1945	1945	1945	0
31	20230724	183800	219382072	1945	1945	1945	1945	0
32	20230724	183700	219382072	1945	1945	1945	1945	2032
33	20230724	183600	219382072	1945	1945	1945	1945	0
34	20230724	183500	219382072	1945	1945	1945	1945	0
35	20230724	183400	219382072	1945	1945	1945	1945	0
36	20230724	183300	219382072	1945	1945	1945	1945	0
37	20230724	183200	219382072	1945	1945	1945	1945	0
38	20230724	183100	219382072	1945	1945	1945	1945	0
39	20230724	183000	219382072	1945	1945	1945	1945	0
40	20230724	182900	219382072	1945	1945	1945	1945	0
41	20230724	182800	219382072	1945	1945	1945	1945	0
42	20230724	182700	219382072	1945	1945	1945	1945	0
43	20230724	182600	219382072	1945	1945	1945	1945	0
44	20230724	182500	219382072	1945	1945	1945	1945	0
45	20230724	182400	219382072	1945	1945	1945	1945	0
46	20230724	182300	219382072	1945	1945	1945	1945	0
47	20230724	182200	219382072	1945	1945	1945	1945	0
48	20230724	182100	219382072	1945	1945	1945	1945	0
49	20230724	182000	219382072	1945	1945	1945	1945	0
50	20230724	181900	219382072	1945	1945	1945	1945	0
51	20230724	181800	219382072	1945	1945	1945	1945	0
52	20230724	181700	219382072	1945	1945	1945	1945	0
53	20230724	181600	219382072	1945	1945	1945	1945	0
54	20230724	181500	219382072	1945	1945	1945	1945	0
55	20230724	181400	219382072	1945	1945	1945	1945	0
56	20230724	181300	219382072	1945	1945	1945	1945	0
57	20230724	181200	219382072	1945	1945	1945	1945	0
58	20230724	181100	219382072	1945	1945	1945	1945	0
59	20230724	181000	219382072	1945	1945	1945	1945	0
60	20230724	180900	219382072	1945	1945	1945	1945	0
61	20230724	180800	219382072	1945	1945	1945	1945	0
62	20230724	180700	219382072	1945	1945	1945	1945	2032
63	20230724	180600	219382072	1945	1945	1945	1945	0
64	20230724	180500	219382072	1945	1945	1945	1945	0
65	20230724	180400	219382072	1945	1945	1945	1945	0
66	20230724	180300	219382072	1945	1945	1945	1945	0
67	20230724	180200	219382072	1945	1945	1945	1945	0
68	20230724	180100	219382072	1945	1945	1945	1945	0
69	20230724	180000	219382072	1945	1945	1945	1945	0
70	20230724	175900	219382072	1945	1945	1945	1945	0
71	20230724	175800	219382072	1945	1945	1945	1945	0
72	20230724	175700	219382072	1945	1945	1945	1945	0
73	20230724	175600	219382072	1945	1945	1945	1945	0
74	20230724	175500	219382072	1945	1945	1945	1945	0
75	20230724	175400	219382072	1945	1945	1945	1945	0
76	20230724	175300	219382072	1945	1945	1945	1945	0
77	20230724	175200	219382072	1945	1945	1945	1945	0
78	20230724	175100	219382072	1945	1945	1945	1945	0
79	20230724	175000	219382072	1945	1945	1945	1945	0
80	20230724	174900	219382072	1945	1945	1945	1945	0
81	20230724	174800	219382072	1945	1945	1945	1945	0
82	20230724	174700	219382072	1945	1945	1945	1945	0
83	20230724	174600	219382072	1945	1945	1945	1945	0
84	20230724	174500	219382072	1945	1945	1945	1945	0
85	20230724	174400	219382072	1945	1945	1945	1945	0
86	20230724	174300	219382072	1945	1945	1945	1945	0
87	20230724	174200	219382072	1945	1945	1945	1945	0
88	20230724	174100	219382072	1945	1945	1945	1945	0
89	20230724	174000	219382072	1945	1945	1945	1945	0
90	20230724	173900	219382072	1945	1945	1945	1945	0
91	20230724	173800	219382072	1945	1945	1945	1945	0
92	20230724	173700	219382072	1945	1945	1945	1945	2032
93	20230724	173600	219382072	1945	1945	1945	1945	0
94	20230724	173500	219382072	1945	1945	1945	1945	0
95	20230724	173400	219382072	1945	1945	1945	1945	0
96	20230724	173300	219382072	1945	1945	1945	1945	0
97	20230724	173200	219382072	1945	1945	1945	1945	0
98	20230724	173100	219382072	1945	1945	1945	1945	0
99	20230724	173000	219382072	1945	1945	1945	1945	0
100	20230724	172900	219382072	1945	1945	1945	1945	0
101	20230724	172800	219382072	1945	1945	1945	1945	0
102	20230724	172700	219382072	1945	1945	1945	1945	0
103	20230724	172600	219382072	1945	1945	1945	1945	0
104	20230724	172500	219382072	1945	1945	1945	1945	0
105	20230724	172400	219382072	1945	1945	1945	1945	0
106	20230724	172300	219382072	1945	1945	1945	1945	0
107	20230724	172200	219382072	1945	1945	1945	1945	0
108	20230724	172100	219382072	1945	1945	1945	1945	0
109	20230724	172000	219382072	1945	1945	1945	1945	0
110	20230724	171900	219382072	1945	1945	1945	1945	0
111	20230724	171800	219382072	1945	1945	1945	1945	0
112	20230724	171700	219382072	1945	1945	1945	1945	0
113	20230724	171600	219382072	1945	1945	1945	1945	0
114	20230724	171500	219382072	1945	1945	1945	1945	0
115	20230724	171400	219382072	1945	1945	1945	1945	0
116	20230724	171300	219382072	1945	1945	1945	1945	0
117	20230724	171200	219382072	1945	1945	1945	1945	0
118	20230724	171100	219382072	1945	1945	1945	1945	0
119	20230724	171000	219382072	1945	1945	1945	1945	0
120	20230724	170900	219382072	1945	1945	1945	1945	0
121	20230724	170800	219382072	1945	1945	1945	1945	0
122	20230724	170700	219382072	1945	1945	1945	1945	2032
123	20230724	170600	219382072	1945	1945	1945	1945	0
124	20230724	170500	219382072	1945	1945	1945	1945	0
125	20230724	170400	219382072	1945	1945	1945	1945	0
126	20230724	170300	219382072	1945	1945	1945	1945	0
127	20230724	170200	219382072	1945	1945	1945	1945	0
128	20230724	170100	219382072	1945	1945	1945	1945	0
129	20230724	170000	219382072	1945	1945	1945	1945	0
130	20230724	165900	219382072	1945	1945	1945	1945	0
131	20230724	165800	219382072	1945	1945	1945	1945	0
132	20230724	165700	219382072	1945	1945	1945	1945	0
133	20230724	165600	219382072	1945	1945	1945	1945	0
134	20230724	165500	219382072	1945	1945	1945	1945	0
135	20230724	165400	219382072	1945	1945	1945	1945	0
136	20230724	165300	219382072	1945	1945	1945	1945	0
137	20230724	165200	219382072	1945	1945	1945	1945	0
138	20230724	165100	219382072	1945	1945	1945	1945	0
139	20230724	165000	219382072	1945	1945	1945	1945	0
140	20230724	164900	219382072	1945	1945	1945	1945	0
141	20230724	164800	219382072	1945	1945	1945	1945	0
142	20230724	164700	219382072	1945	1945	1945	1945	0
143	20230724	164600	219382072	1945	1945	1945	1945	0
144	20230724	164500	219382072	1945	1945	1945	1945	0
145	20230724	164400	219382072	1945	1945	1945	1945	0
146	20230724	164300	219382072	1945	1945	1945	1945	0
147	20230724	164200	219382072	1945	1945	1945	1945	0
148	20230724	164100	219382072	1945	1945	1945	1945	0
149	20230724	164000	219382072	1945	1945	1945	1945	0
150	20230724	163900	219382072	1945	1945	1945	1945	0
151	20230724	163800	219382072	1945	1945	1945	1945	0
152	20230724	163700	219382072	1945	1945	1945	1945	2032
153	20230724	163600	219382072	1945	1945	1945	1945	0
154	20230724	163500	219382072	1945	1945	1945	1945	0
155	20230724	163400	219382072	1945	1945	1945	1945	0
156	20230724	163300	219382072	1945	1945	1945	1945	0
157	20230724	163200	219382072	1945	1945	1945	1945	0
158	20230724	163100	219382072	1945	1945	1945	1945	0
159	20230724	163000	219382072	1945	1945	1945	1945	0
160	20230724	162900	219382072	1945	1945	1945	1945	0
161	20230724	162800	219382072	1945	1945	1945	1945	0
162	20230724	162700	219382072	1945	1945	1945	1945	0
163	20230724	162600	219382072	1945	1945	1945	1945	0
164	20230724	162500	219382072	1945	1945	1945	1945	0
165	20230724	162400	219382072	1945	1945	1945	1945	0
166	20230724	162300	219382072	1945	1945	1945	1945	0
167	20230724	162200	219382072	1945	1945	1945	1945	0
168	20230724	162100	219382072	1945	1945	1945	1945	0
169	20230724	162000	219382072	1945	1945	1945	1945	0
170	20230724	161900	219382072	1945	1945	1945	1945	0
171	20230724	161800	219382072	1945	1945	1945	1945	0
172	20230724	161700	219382072	1945	1945	1945	1945	0
173	20230724	161600	219382072	1945	1945	1945	1945	0
174	20230724	161500	219382072	1945	1945	1945	1945	0
175	20230724	161400	219382072	1945	1945	1945	1945	0
176	20230724	161300	219382072	1945	1945	1945	1945	0
177	20230724	161200	219382072	1945	1945	1945	1945	0
178	20230724	161100	219382072	1945	1945	1945	1945	0
179	20230724	161000	219382072	1945	1945	1945	1945	0
180	20230724	160900	219382072	1945	1945	1945	1945	0
181	20230724	160800	219382072	1945	1945	1945	1945	0
182	20230724	160700	219382072	1945	1945	1945	1945	2032
183	20230724	160600	219382072	1945	1945	1945	1945	0
184	20230724	160500	219382072	1945	1945	1945	1945	0
185	20230724	160400	219382072	1945	1945	1945	1945	0
186	20230724	160300	219382072	1945	1945	1945	1945	0
187	20230724	160200	219382072	1945	1945	1945	1945	0
188	20230724	160100	219382072	1945	1945	1945	1945	0
189	20230724	160000	219382072	1945	1945	1945	1945	0
190	20230724	155900	219382072	1945	1945	1945	1945	0
191	20230724	155800	219382072	1945	1945	1945	1945	0
192	20230724	155700	219382072	1945	1945	1945	1945	0
193	20230724	155600	219382072	1945	1945	1945	1945	0
194	20230724	155500	219382072	1945	1945	1945	1945	0
195	20230724	155400	219382072	1945	1945	1945	1945	0
196	20230724	155300	219382072	1945	1945	1945	1945	0
197	20230724	155200	219382072	1945	1945	1945	1945	0
198	20230724	155100	219382072	1945	1945	1945	1945	0
199	20230724	155000	219382072	1945	1945	1945	1945	0
200	20230724	154900	219382072	1945	1945	1945	1945	0
201	20230724	154800	219382072	1945	1945	1945	1945	0
202	20230724	154700	219382072	1945	1945	1945	1945	0
203	20230724	154600	219382072	1945	1945	1945	1945	0
204	20230724	154500	219382072	1945	1945	1945	1945	0
205	20230724	154400	219382072	1945	1945	1945	1945	0
206	20230724	154300	219382072	1945	1945	1945	1945	0
207	20230724	154200	219382072	1945	1945	1945	1945	0
208	20230724	154100	219382072	1945	1945	1945	1945	0
209	20230724	154000	219382072	1945	1945	1945	1945	0
210	20230724	153900	219382072	1945	1945	1945	1945	0
211	20230724	153800	219382072	1945	1945	1945	1945	0
212	20230724	153700	219382072	1945	1945	1945	1945	2032
213	20230724	153600	219382072	1945	1945	1945	1945	0
214	20230724	153500	219382072	1945	1945	1945	1945	0
215	20230724	153400	219382072	1945	1945	1945	1945	0
216	20230724	153300	219382072	1945	1945	1945	1945	0
217	20230724	153200	219382072	1945	1945	1945	1945	0
218	20230724	153100	219382072	1945	1945	1945	1945	0
219	20230724	153000	219382072	1945	1945	1945	1945	2032
220	20230724	152900	215429832	1946	1946	1946	1946	0
221	20230724	152800	215429832	1946	1946	1946	1946	0
222	20230724	152700	215429832	1946	1946	1946	1946	0
223	20230724	152600	215429832	1946	1946	1946	1946	0
224	20230724	152500	215429832	1946	1946	1946	1946	0
225	20230724	152400	215429832	1946	1946	1946	1946	0
226	20230724	152300	215429832	1946	1946	1946	1946	0
227	20230724	152200	215429832	1946	1946	1946	1946	0
228	20230724	152100	215429832	1946	1946	1946	1946	0
229	20230724	152000	215429832	1946	1946	1946	1946	0
230	20230724	151900	215429832	1946	1946	1946	1946	161
231	20230724	151800	215116526	1946	1946	1946	1946	0
232	20230724	151700	215116526	1946	1946	1946	1946	0
233	20230724	151600	215116526	1946	1946	1946	1946	0
234	20230724	151500	215116526	1946	1946	1946	1946	0
235	20230724	151400	215116526	1946	1946	1946	1946	0
236	20230724	151300	215116526	1946	1946	1946	1946	0
237	20230724	151200	215116526	1946	1946	1946	1946	0
238	20230724	151100	215116526	1946	1946	1946	1946	0
239	20230724	151000	215116526	1946	1946	1946	1946	10
240	20230724	150900	215097066	1947	1947	1947	1947	13
241	20230724	150800	215071755	1946	1946	1946	1946	20
242	20230724	150700	215032835	1946	1946	1946	1946	10
243	20230724	150600	215013375	1947	1947	1947	1947	0
244	20230724	150500	215013375	1947	1947	1947	1947	0
245	20230724	150400	215013375	1947	1947	1947	1947	0
246	20230724	150300	215013375	1947	1947	1947	1947	0
247	20230724	150200	215013375	1947	1947	1947	1947	0
248	20230724	150100	215013375	1947	1947	1947	1947	0
249	20230724	150000	215013375	1947	1947	1947	1947	0
250	20230724	145900	215013375	1947	1947	1947	1947	8
251	20230724	145800	214997799	1947	1946	1947	1946	303
252	20230724	145700	214407880	1945	1945	1945	1945	0
253	20230724	145600	214407880	1945	1945	1945	1945	0
254	20230724	145500	214407880	1945	1945	1945	1945	0
255	20230724	145400	214407880	1945	1945	1945	1945	0
256	20230724	145300	214407880	1945	1945	1945	1945	20
257	20230724	145200	214368980	1945	1945	1945	1945	25
258	20230724	145100	214320355	1946	1945	1946	1945	31
259	20230724	145000	214260059	1944	1945	1945	1944	100
260	20230724	144900	214065622	1946	1946	1946	1946	1
261	20230724	144800	214063676	1945	1945	1945	1945	10
262	20230724	144700	214044226	1945	1945	1945	1945	20
263	20230724	144600	214005326	1945	1945	1945	1945	0
264	20230724	144500	214005326	1945	1945	1945	1945	0
265	20230724	144400	214005326	1945	1945	1945	1945	0
266	20230724	144300	214005326	1945	1945	1945	1945	0
267	20230724	144200	214005326	1945	1947	1947	1945	146
268	20230724	144100	213721104	1947	1944	1947	1944	3
269	20230724	144000	213715269	1944	1944	1944	1944	9
270	20230724	143900	213697773	1945	1947	1947	1945	119
271	20230724	143800	213466118	1946	1946	1946	1946	6
272	20230724	143700	213454442	1947	1947	1947	1947	72
273	20230724	143600	213314258	1946	1946	1946	1946	14
274	20230724	143500	213287014	1946	1946	1946	1946	12
275	20230724	143400	213263662	1947	1947	1947	1947	203
276	20230724	143300	212868421	1948	1948	1948	1948	0
277	20230724	143200	212868421	1948	1948	1948	1948	5
278	20230724	143100	212858681	1949	1949	1949	1949	32
279	20230724	143000	212796313	1949	1949	1949	1949	27
280	20230724	142900	212743690	1949	1949	1949	1949	3
281	20230724	142800	212737843	1949	1949	1949	1949	0
282	20230724	142700	212737843	1949	1950	1950	1949	2
283	20230724	142600	212733944	1946	1946	1946	1946	0
284	20230724	142500	212733944	1946	1946	1946	1946	0
285	20230724	142400	212733944	1946	1946	1946	1946	0
286	20230724	142300	212733944	1946	1946	1946	1946	0
287	20230724	142200	212733944	1946	1946	1946	1946	0
288	20230724	142100	212733944	1946	1946	1946	1946	5
289	20230724	142000	212724214	1946	1950	1951	1946	12
290	20230724	141900	212700822	1952	1952	1952	1947	211
291	20230724	141800	212288986	1952	1952	1952	1952	1
292	20230724	141700	212287034	1952	1952	1952	1952	2
293	20230724	141600	212283130	1959	1959	1959	1959	0
294	20230724	141500	212283130	1959	1959	1959	1959	1
295	20230724	141400	212281171	1951	1951	1951	1951	55
296	20230724	141300	212173866	1951	1951	1951	1951	4
297	20230724	141200	212166062	1951	1951	1951	1951	0
298	20230724	141100	212166062	1951	1943	1951	1943	4
299	20230724	141000	212158279	1940	1936	1940	1936	213
300	20230724	140900	211745110	1937	1936	1937	1936	369
301	20230724	140800	211030388	1936	1936	1936	1936	20
302	20230724	140700	210991668	1936	1936	1936	1936	9
303	20230724	140600	210974244	1932	1933	1933	1932	202
304	20230724	140500	210583972	1933	1933	1933	1933	0
305	20230724	140400	210583972	1933	1933	1933	1933	1
306	20230724	140300	210582039	1935	1935	1935	1935	33
307	20230724	140200	210518184	1936	1936	1936	1936	100
308	20230724	140100	210324584	1943	1943	1943	1943	0
309	20230724	140000	210324584	1943	1943	1943	1943	0
310	20230724	135900	210324584	1943	1943	1943	1943	0
311	20230724	135800	210324584	1943	1943	1943	1943	28
312	20230724	135700	210270180	1943	1943	1943	1943	0
313	20230724	135600	210270180	1943	1943	1943	1943	19
314	20230724	135500	210233263	1929	1943	1943	1929	25
315	20230724	135400	210185014	1929	1931	1931	1929	300
316	20230724	135300	209606068	1945	1945	1945	1945	0
317	20230724	135200	209606068	1945	1945	1945	1945	0
318	20230724	135100	209606068	1945	1930	1945	1930	4053
319	20230724	135000	201783733	1930	1940	1940	1930	4904
320	20230724	134900	192311711	1940	1940	1940	1940	0
321	20230724	134800	192311711	1940	1940	1940	1940	0
322	20230724	134700	192311711	1940	1940	1940	1940	1000
323	20230724	134600	190371711	1945	1945	1945	1945	0
324	20230724	134500	190371711	1945	1945	1945	1945	5
325	20230724	134400	190361986	1945	1945	1945	1945	0
326	20230724	134300	190361986	1945	1945	1945	1945	0
327	20230724	134200	190361986	1945	1945	1945	1945	0
328	20230724	134100	190361986	1945	1945	1945	1945	10
329	20230724	134000	190342536	1945	1945	1945	1945	100
330	20230724	133900	190148036	1946	1942	1946	1942	300
331	20230724	133800	189565344	1942	1942	1942	1942	0
332	20230724	133700	189565344	1942	1942	1942	1942	10
333	20230724	133600	189545924	1942	1942	1942	1942	1
334	20230724	133500	189543982	1943	1943	1943	1943	0
335	20230724	133400	189543982	1943	1943	1943	1943	0
336	20230724	133300	189543982	1943	1943	1943	1943	0
337	20230724	133200	189543982	1943	1943	1943	1943	1
338	20230724	133100	189542039	1935	1935	1935	1935	0
339	20230724	133000	189542039	1935	1935	1935	1935	0
340	20230724	132900	189542039	1935	1935	1935	1935	1
341	20230724	132800	189540104	1951	1951	1951	1951	0
342	20230724	132700	189540104	1951	1951	1951	1951	42
343	20230724	132600	189458162	1930	1930	1930	1930	0
344	20230724	132500	189458162	1930	1930	1930	1930	0
345	20230724	132400	189458162	1930	1930	1930	1930	0
346	20230724	132300	189458162	1930	1930	1930	1930	0
347	20230724	132200	189458162	1930	1930	1930	1930	0
348	20230724	132100	189458162	1930	1946	1946	1930	10197
349	20230724	132000	169654604	1944	1944	1944	1944	0
350	20230724	131900	169654604	1944	1944	1944	1944	0
351	20230724	131800	169654604	1944	1944	1944	1944	0
352	20230724	131700	169654604	1944	1944	1944	1944	0
353	20230724	131600	169654604	1944	1944	1944	1944	0
354	20230724	131500	169654604	1944	1944	1944	1944	0
355	20230724	131400	169654604	1944	1944	1944	1944	0
356	20230724	131300	169654604	1944	1944	1944	1944	0
357	20230724	131200	169654604	1944	1944	1944	1944	0
358	20230724	131100	169654604	1944	1944	1944	1944	0
359	20230724	131000	169654604	1944	1944	1944	1944	0
360	20230724	130900	169654604	1944	1944	1944	1944	0
361	20230724	130800	169654604	1944	1944	1944	1944	0
362	20230724	130700	169654604	1944	1944	1944	1944	0
363	20230724	130600	169654604	1944	1944	1944	1944	0
364	20230724	130500	169654604	1944	1944	1944	1944	0
365	20230724	130400	169654604	1944	1944	1944	1944	0
366	20230724	130300	169654604	1944	1944	1944	1944	0
367	20230724	130200	169654604	1944	1944	1944	1944	0
368	20230724	130100	169654604	1944	1945	1945	1944	147
369	20230724	130000	169368832	1944	1944	1944	1944	0
370	20230724	125900	169368832	1944	1944	1944	1944	0
371	20230724	125800	169368832	1944	1944	1944	1944	0
372	20230724	125700	169368832	1944	1944	1944	1944	0
373	20230724	125600	169368832	1944	1944	1944	1944	0
374	20230724	125500	169368832	1944	1940	1944	1940	6737
375	20230724	125400	156297444	1940	1949	1949	1940	4195
376	20230724	125300	148146992	1945	1952	1952	1945	10156
377	20230724	125200	128342649	1956	1956	1956	1956	48
378	20230724	125100	128248761	1956	1956	1956	1956	60
379	20230724	125000	128131401	1951	1951	1951	1951	0
380	20230724	124900	128131401	1951	1955	1955	1951	1064
381	20230724	124800	126054363	1957	1957	1957	1957	0
382	20230724	124700	126054363	1957	1957	1957	1957	0
383	20230724	124600	126054363	1957	1957	1957	1957	0
384	20230724	124500	126054363	1957	1957	1957	1957	0
385	20230724	124400	126054363	1957	1958	1958	1957	336
386	20230724	124300	125396719	1958	1962	1962	1958	813
387	20230724	124200	123804362	1961	1961	1961	1961	10
388	20230724	124100	123784752	1963	1965	1965	1963	273
389	20230724	124000	123248676	1964	1964	1964	1964	0
390	20230724	123900	123248676	1964	1964	1964	1964	0
391	20230724	123800	123248676	1964	1964	1964	1964	0
392	20230724	123700	123248676	1964	1964	1964	1964	0
393	20230724	123600	123248676	1964	1964	1964	1964	0
394	20230724	123500	123248676	1964	1964	1964	1964	61
395	20230724	123400	123128872	1963	1963	1963	1963	0
396	20230724	123300	123128872	1963	1963	1963	1963	0
397	20230724	123200	123128872	1963	1963	1963	1963	0
398	20230724	123100	123128872	1963	1963	1963	1963	0
399	20230724	123000	123128872	1963	1963	1963	1963	0
400	20230724	122900	123128872	1963	1963	1963	1963	0
401	20230724	122800	123128872	1963	1963	1963	1963	0
402	20230724	122700	123128872	1963	1963	1963	1963	0
403	20230724	122600	123128872	1963	1963	1963	1963	0
404	20230724	122500	123128872	1963	1965	1965	1963	4
405	20230724	122400	123121017	1982	1982	1982	1982	0
406	20230724	122300	123121017	1982	1982	1982	1982	0
407	20230724	122200	123121017	1982	1982	1982	1982	0
408	20230724	122100	123121017	1982	1982	1982	1982	0
409	20230724	122000	123121017	1982	1982	1982	1982	0
410	20230724	121900	123121017	1982	1982	1982	1982	0
411	20230724	121800	123121017	1982	1982	1982	1982	1064
412	20230724	121700	121012169	1982	1982	1982	1982	1
413	20230724	121600	121010187	1982	1982	1982	1982	0
414	20230724	121500	121010187	1982	1982	1982	1982	0
415	20230724	121400	121010187	1982	1982	1982	1982	5
416	20230724	121300	121000277	1982	1982	1982	1982	0
417	20230724	121200	121000277	1982	1983	1983	1982	13
418	20230724	121100	120974501	1985	1985	1985	1985	1
419	20230724	121000	120972516	1987	1962	1987	1962	2068
420	20230724	120900	116885637	1951	1951	1951	1951	0
421	20230724	120800	116885637	1951	1951	1951	1951	0
422	20230724	120700	116885637	1951	1951	1951	1951	0
423	20230724	120600	116885637	1951	1951	1951	1951	279
424	20230724	120500	116341308	1951	1956	1956	1951	594
425	20230724	120400	115181952	1966	1966	1966	1966	0
426	20230724	120300	115181952	1966	1966	1966	1966	1
427	20230724	120200	115179986	1966	1966	1966	1966	0
428	20230724	120100	115179986	1966	1966	1966	1966	0
429	20230724	120000	115179986	1966	1966	1966	1966	0
430	20230724	115900	115179986	1966	1966	1966	1966	2
431	20230724	115800	115176054	1955	1966	1966	1955	25
432	20230724	115700	115127014	1966	1966	1966	1966	10
433	20230724	115600	115107354	1950	1950	1950	1950	0
434	20230724	115500	115107354	1950	1950	1950	1950	0
435	20230724	115400	115107354	1950	1950	1950	1950	0
436	20230724	115300	115107354	1950	1950	1950	1950	0
437	20230724	115200	115107354	1950	1950	1950	1950	0
438	20230724	115100	115107354	1950	1950	1950	1950	0
439	20230724	115000	115107354	1950	1955	1955	1950	4000
440	20230724	114900	107297263	1955	1955	1955	1955	86
441	20230724	114800	107129133	1956	1956	1956	1956	183
442	20230724	114700	106771185	1956	1956	1956	1956	1
443	20230724	114600	106769229	1957	1960	1960	1957	6256
444	20230724	114500	94507689	1960	1960	1960	1960	24
445	20230724	114400	94460649	1960	1960	1960	1960	0
446	20230724	114300	94460649	1960	1960	1960	1960	0
447	20230724	114200	94460649	1960	1962	1962	1960	2348
448	20230724	114100	89856778	1962	1962	1962	1962	0
449	20230724	114000	89856778	1962	1963	1963	1962	1409
450	20230724	113900	87092154	1968	1968	1968	1968	0
451	20230724	113800	87092154	1968	1968	1968	1968	0
452	20230724	113700	87092154	1968	1968	1968	1968	0
453	20230724	113600	87092154	1968	1968	1968	1968	0
454	20230724	113500	87092154	1968	1968	1968	1968	0
455	20230724	113400	87092154	1968	1968	1968	1968	0
456	20230724	113300	87092154	1968	1968	1968	1968	0
457	20230724	113200	87092154	1968	1968	1968	1968	0
458	20230724	113100	87092154	1968	1968	1968	1968	0
459	20230724	113000	87092154	1968	1968	1968	1968	3
460	20230724	112900	87086250	1968	1968	1968	1968	0
461	20230724	112800	87086250	1968	1968	1968	1968	0
462	20230724	112700	87086250	1968	1968	1968	1968	1
463	20230724	112600	87084282	1968	1968	1968	1968	0
464	20230724	112500	87084282	1968	1968	1968	1968	0
465	20230724	112400	87084282	1968	1968	1968	1968	0
466	20230724	112300	87084282	1968	1968	1968	1968	0
467	20230724	112200	87084282	1968	1963	1968	1963	951
468	20230724	112100	85217464	1964	1966	1966	1964	3129
469	20230724	112000	79069367	1966	1966	1966	1966	115
470	20230724	111900	78843277	1968	1968	1968	1968	7
471	20230724	111800	78829501	1968	1968	1968	1968	0
472	20230724	111700	78829501	1968	1968	1968	1968	100
473	20230724	111600	78632701	1967	1967	1967	1967	0
474	20230724	111500	78632701	1967	1968	1968	1967	1509
475	20230724	111400	75662990	1969	1969	1969	1969	3
476	20230724	111300	75657083	1970	1970	1970	1970	1
477	20230724	111200	75655113	1969	1969	1969	1969	0
478	20230724	111100	75655113	1969	1969	1969	1969	41
479	20230724	111000	75574384	1970	1970	1970	1970	191
480	20230724	110900	75198114	1970	1970	1970	1970	100
481	20230724	110800	75001114	1970	1970	1970	1970	0
482	20230724	110700	75001114	1970	1970	1970	1970	1000
483	20230724	110600	73031114	1970	1970	1970	1970	88
484	20230724	110500	72857754	1968	1969	1969	1968	218
485	20230724	110400	72428628	1972	1970	1972	1970	17
486	20230724	110300	72395122	1972	1971	1972	1970	63
487	20230724	110200	72270971	1972	1975	1975	1972	6
488	20230724	110100	72259133	1972	1974	1974	1972	3001
489	20230724	110000	66335161	1975	1976	1976	1965	5526
490	20230724	105900	55440802	1977	1981	1981	1977	1095
491	20230724	105800	53275193	1982	1982	1982	1982	0
492	20230724	105700	53275193	1982	1982	1982	1982	1
493	20230724	105600	53273211	1982	1982	1982	1982	101
494	20230724	105500	53073029	1983	1983	1983	1983	0
495	20230724	105400	53073029	1983	1982	1983	1982	4
496	20230724	105300	53065098	1988	1988	1988	1988	1
497	20230724	105200	53063110	1981	1981	1981	1979	714
498	20230724	105100	51648681	1982	1982	1982	1982	0
499	20230724	105000	51648681	1982	1982	1982	1982	0
500	20230724	104900	51648681	1982	1982	1982	1982	0
501	20230724	104800	51648681	1982	1982	1982	1982	1
502	20230724	104700	51646699	1983	1984	1984	1983	2
503	20230724	104600	51642732	1985	1986	1986	1985	2
504	20230724	104500	51638761	1990	1985	1990	1985	5
505	20230724	104400	51628830	1978	1978	1978	1978	0
506	20230724	104300	51628830	1978	1986	1986	1978	300
507	20230724	104200	51033964	1990	1990	1990	1990	9
508	20230724	104100	51016054	1990	1990	1990	1990	0
509	20230724	104000	51016054	1990	1990	1990	1990	1
510	20230724	103900	51014064	1991	1990	1991	1990	150
511	20230724	103800	50715475	1990	1990	1990	1990	0
512	20230724	103700	50715475	1990	1990	1990	1990	3
513	20230724	103600	50709505	1990	1990	1990	1990	0
514	20230724	103500	50709505	1990	1990	1990	1990	10
515	20230724	103400	50689605	1978	1981	1981	1978	2162
516	20230724	103300	46412499	1981	1980	1981	1980	1581
517	20230724	103200	43280553	1981	1981	1981	1980	2270
518	20230724	103100	38785854	1981	1981	1981	1981	1000
519	20230724	103000	36804854	1981	1991	1991	1981	2002
520	20230724	102900	32836441	1991	1991	1991	1991	5
521	20230724	102800	32826486	1991	1991	1991	1991	201
522	20230724	102700	32426295	1991	1991	1991	1991	880
523	20230724	102600	30674215	1991	1991	1991	1991	300
524	20230724	102500	30076915	1991	1991	1991	1991	80
525	20230724	102400	29917635	1991	1991	1991	1991	0
526	20230724	102300	29917635	1991	1991	1991	1991	0
527	20230724	102200	29917635	1991	1991	1991	1991	3
528	20230724	102100	29911662	1991	1991	1991	1991	0
529	20230724	102000	29911662	1991	1990	1991	1990	300
530	20230724	101900	29314454	1990	1990	1990	1990	0
531	20230724	101800	29314454	1990	1990	1990	1990	0
532	20230724	101700	29314454	1990	1990	1990	1990	76
533	20230724	101600	29163214	1990	1991	1991	1990	4
534	20230724	101500	29155252	1991	1991	1991	1991	0
535	20230724	101400	29155252	1991	1991	1991	1991	0
536	20230724	101300	29155252	1991	1986	1991	1986	110
537	20230724	101200	28936738	1986	1986	1986	1986	0
538	20230724	101100	28936738	1986	1986	1986	1986	0
539	20230724	101000	28936738	1986	1986	1986	1986	0
540	20230724	100900	28936738	1986	1986	1986	1986	0
541	20230724	100800	28936738	1986	1986	1986	1986	0
542	20230724	100700	28936738	1986	1986	1986	1986	0
543	20230724	100600	28936738	1986	1986	1986	1986	0
544	20230724	100500	28936738	1986	1988	1988	1986	11
545	20230724	100400	28914872	1989	1989	1989	1989	0
546	20230724	100300	28914872	1989	1987	1989	1987	11
547	20230724	100200	28892995	1989	1989	1989	1989	0
548	20230724	100100	28892995	1989	1989	1989	1989	0
549	20230724	100000	28892995	1989	1989	1989	1989	0
550	20230724	095900	28892995	1989	1991	1992	1989	3
551	20230724	095800	28887023	1990	1990	1990	1990	459
552	20230724	095700	27973613	1990	1984	1990	1984	83
553	20230724	095600	27808558	1985	1987	1987	1984	213
554	20230724	095500	27385334	1978	1982	1982	1978	475
555	20230724	095400	26445774	1983	1983	1983	1983	0
556	20230724	095300	26445774	1983	1983	1983	1983	0
557	20230724	095200	26445774	1983	1983	1983	1983	0
558	20230724	095100	26445774	1983	1985	1986	1983	5
559	20230724	095000	26435852	1989	1989	1989	1989	12
560	20230724	094900	26411984	1977	1982	1983	1977	904
561	20230724	094800	24623202	1992	1982	1992	1981	201
562	20230724	094700	24224839	1981	1981	1981	1981	0
563	20230724	094600	24224839	1981	1981	1981	1981	0
564	20230724	094500	24224839	1981	1987	1987	1981	100
565	20230724	094400	24026698	1987	1987	1987	1987	0
566	20230724	094300	24026698	1987	1987	1987	1987	0
567	20230724	094200	24026698	1987	1987	1987	1987	1
568	20230724	094100	24024711	1994	1994	1994	1994	0
569	20230724	094000	24024711	1994	1992	1994	1992	8
570	20230724	093900	24008772	1992	1990	1992	1990	7
571	20230724	093800	23994830	1990	1990	1990	1990	5
572	20230724	093700	23984880	1991	1991	1991	1980	531
573	20230724	093600	22931109	1991	1991	1991	1991	2
574	20230724	093500	22927127	1980	1985	1985	1980	120
575	20230724	093400	22689129	1995	1986	1995	1985	131
576	20230724	093300	22428415	1991	1991	1991	1991	0
577	20230724	093200	22428415	1991	1991	1991	1991	90
578	20230724	093100	22249225	1991	1991	1991	1990	152
579	20230724	093000	21946643	1991	1991	1991	1991	1
580	20230724	092900	21944652	1990	1990	1990	1980	1302
581	20230724	092800	19363009	1991	1994	1994	1990	62
582	20230724	092700	19239613	1996	1996	1996	1996	1
583	20230724	092600	19237617	1997	1997	1997	1997	0
584	20230724	092500	19237617	1997	1997	1997	1997	1
585	20230724	092400	19235620	1997	1997	1997	1997	3
586	20230724	092300	19229629	1997	1996	1997	1996	2
587	20230724	092200	19225636	1998	1997	1998	1997	4
588	20230724	092100	19217645	1990	1990	1990	1990	0
589	20230724	092000	19217645	1990	1997	1997	1990	4
590	20230724	091900	19209664	1990	1992	1998	1990	11
591	20230724	091800	19187727	1991	1984	1991	1984	83
592	20230724	091700	19022873	1983	1983	1983	1983	0
593	20230724	091600	19022873	1983	1983	1983	1983	454
594	20230724	091500	18122591	1983	1985	1985	1983	130
595	20230724	091400	17864681	1995	1995	1995	1995	1
596	20230724	091300	17862686	1984	1997	1997	1984	241
597	20230724	091200	17383619	1998	1989	1998	1980	495
598	20230724	091100	16399924	1988	1988	1988	1988	105
599	20230724	091000	16191184	1975	1975	1975	1975	989
600	20230724	090900	14237909	1975	1989	1989	1975	1333
601	20230724	090800	11600282	1990	1988	1990	1960	3155
602	20230724	090700	5365359	1986	1986	1986	1985	606
603	20230724	090600	4162011	1989	1989	1989	1989	1
604	20230724	090500	4160022	1984	1998	1998	1984	104
605	20230724	090400	3952953	1980	1991	1991	1980	400
606	20230724	090300	3158631	1999	1997	1999	1991	107
607	20230724	090200	2944923	1998	2000	2000	1998	1166
608	20230724	090100	613530	2005	2005	2005	2005	0
609	20230724	090000	613530	2005	2005	2005	2005	306