KissMeData/217730/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	205200	7234536785	1945	1945	1945	1945	22166
3	20240708	205100	7234536785	1945	1945	1945	1945	0
4	20240708	205000	7234536785	1945	1945	1945	1945	0
5	20240708	204900	7234536785	1945	1945	1945	1945	0
6	20240708	204800	7234536785	1945	1945	1945	1945	0
7	20240708	204700	7234536785	1945	1945	1945	1945	0
8	20240708	204600	7234536785	1945	1945	1945	1945	0
9	20240708	204500	7234536785	1945	1945	1945	1945	0
10	20240708	204400	7234536785	1945	1945	1945	1945	0
11	20240708	204300	7234536785	1945	1945	1945	1945	0
12	20240708	204200	7234536785	1945	1945	1945	1945	0
13	20240708	204100	7234536785	1945	1945	1945	1945	0
14	20240708	204000	7234536785	1945	1945	1945	1945	0
15	20240708	203900	7234536785	1945	1945	1945	1945	0
16	20240708	203800	7234536785	1945	1945	1945	1945	0
17	20240708	203700	7234536785	1945	1945	1945	1945	0
18	20240708	203600	7234536785	1945	1945	1945	1945	0
19	20240708	203500	7234536785	1945	1945	1945	1945	0
20	20240708	203400	7234536785	1945	1945	1945	1945	0
21	20240708	203300	7234536785	1945	1945	1945	1945	0
22	20240708	203200	7234536785	1945	1945	1945	1945	0
23	20240708	203100	7234536785	1945	1945	1945	1945	0
24	20240708	203000	7234536785	1945	1945	1945	1945	0
25	20240708	202900	7234536785	1945	1945	1945	1945	0
26	20240708	202800	7234536785	1945	1945	1945	1945	0
27	20240708	202700	7234536785	1945	1945	1945	1945	0
28	20240708	202600	7234536785	1945	1945	1945	1945	0
29	20240708	202500	7234536785	1945	1945	1945	1945	0
30	20240708	202400	7234536785	1945	1945	1945	1945	0
31	20240708	202300	7234536785	1945	1945	1945	1945	0
32	20240708	202200	7234536785	1945	1945	1945	1945	22166
33	20240708	202100	7234536785	1945	1945	1945	1945	0
34	20240708	202000	7234536785	1945	1945	1945	1945	0
35	20240708	201900	7234536785	1945	1945	1945	1945	0
36	20240708	201800	7234536785	1945	1945	1945	1945	0
37	20240708	201700	7234536785	1945	1945	1945	1945	0
38	20240708	201600	7234536785	1945	1945	1945	1945	0
39	20240708	201500	7234536785	1945	1945	1945	1945	0
40	20240708	201400	7234536785	1945	1945	1945	1945	0
41	20240708	201300	7234536785	1945	1945	1945	1945	0
42	20240708	201200	7234536785	1945	1945	1945	1945	0
43	20240708	201100	7234536785	1945	1945	1945	1945	0
44	20240708	201000	7234536785	1945	1945	1945	1945	0
45	20240708	200900	7234536785	1945	1945	1945	1945	0
46	20240708	200800	7234536785	1945	1945	1945	1945	0
47	20240708	200700	7234536785	1945	1945	1945	1945	0
48	20240708	200600	7234536785	1945	1945	1945	1945	0
49	20240708	200500	7234536785	1945	1945	1945	1945	0
50	20240708	200400	7234536785	1945	1945	1945	1945	0
51	20240708	200300	7234536785	1945	1945	1945	1945	0
52	20240708	200200	7234536785	1945	1945	1945	1945	0
53	20240708	200100	7234536785	1945	1945	1945	1945	0
54	20240708	200000	7234536785	1945	1945	1945	1945	0
55	20240708	195900	7234536785	1945	1945	1945	1945	0
56	20240708	195800	7234536785	1945	1945	1945	1945	0
57	20240708	195700	7234536785	1945	1945	1945	1945	0
58	20240708	195600	7234536785	1945	1945	1945	1945	0
59	20240708	195500	7234536785	1945	1945	1945	1945	0
60	20240708	195400	7234536785	1945	1945	1945	1945	0
61	20240708	195300	7234536785	1945	1945	1945	1945	0
62	20240708	195200	7234536785	1945	1945	1945	1945	22166
63	20240708	195100	7234536785	1945	1945	1945	1945	0
64	20240708	195000	7234536785	1945	1945	1945	1945	0
65	20240708	194900	7234536785	1945	1945	1945	1945	0
66	20240708	194800	7234536785	1945	1945	1945	1945	0
67	20240708	194700	7234536785	1945	1945	1945	1945	0
68	20240708	194600	7234536785	1945	1945	1945	1945	0
69	20240708	194500	7234536785	1945	1945	1945	1945	0
70	20240708	194400	7234536785	1945	1945	1945	1945	0
71	20240708	194300	7234536785	1945	1945	1945	1945	0
72	20240708	194200	7234536785	1945	1945	1945	1945	0
73	20240708	194100	7234536785	1945	1945	1945	1945	0
74	20240708	194000	7234536785	1945	1945	1945	1945	0
75	20240708	193900	7234536785	1945	1945	1945	1945	0
76	20240708	193800	7234536785	1945	1945	1945	1945	0
77	20240708	193700	7234536785	1945	1945	1945	1945	0
78	20240708	193600	7234536785	1945	1945	1945	1945	0
79	20240708	193500	7234536785	1945	1945	1945	1945	0
80	20240708	193400	7234536785	1945	1945	1945	1945	0
81	20240708	193300	7234536785	1945	1945	1945	1945	0
82	20240708	193200	7234536785	1945	1945	1945	1945	0
83	20240708	193100	7234536785	1945	1945	1945	1945	0
84	20240708	193000	7234536785	1945	1945	1945	1945	0
85	20240708	192900	7234536785	1945	1945	1945	1945	0
86	20240708	192800	7234536785	1945	1945	1945	1945	0
87	20240708	192700	7234536785	1945	1945	1945	1945	0
88	20240708	192600	7234536785	1945	1945	1945	1945	0
89	20240708	192500	7234536785	1945	1945	1945	1945	0
90	20240708	192400	7234536785	1945	1945	1945	1945	0
91	20240708	192300	7234536785	1945	1945	1945	1945	0
92	20240708	192200	7234536785	1945	1945	1945	1945	22166
93	20240708	192100	7234536785	1945	1945	1945	1945	0
94	20240708	192000	7234536785	1945	1945	1945	1945	0
95	20240708	191900	7234536785	1945	1945	1945	1945	0
96	20240708	191800	7234536785	1945	1945	1945	1945	0
97	20240708	191700	7234536785	1945	1945	1945	1945	0
98	20240708	191600	7234536785	1945	1945	1945	1945	0
99	20240708	191500	7234536785	1945	1945	1945	1945	0
100	20240708	191400	7234536785	1945	1945	1945	1945	0
101	20240708	191300	7234536785	1945	1945	1945	1945	0
102	20240708	191200	7234536785	1945	1945	1945	1945	0
103	20240708	191100	7234536785	1945	1945	1945	1945	0
104	20240708	191000	7234536785	1945	1945	1945	1945	0
105	20240708	190900	7234536785	1945	1945	1945	1945	0
106	20240708	190800	7234536785	1945	1945	1945	1945	0
107	20240708	190700	7234536785	1945	1945	1945	1945	0
108	20240708	190600	7234536785	1945	1945	1945	1945	0
109	20240708	190500	7234536785	1945	1945	1945	1945	0
110	20240708	190400	7234536785	1945	1945	1945	1945	0
111	20240708	190300	7234536785	1945	1945	1945	1945	0
112	20240708	190200	7234536785	1945	1945	1945	1945	0
113	20240708	190100	7234536785	1945	1945	1945	1945	0
114	20240708	190000	7234536785	1945	1945	1945	1945	0
115	20240708	185900	7234536785	1945	1945	1945	1945	0
116	20240708	185800	7234536785	1945	1945	1945	1945	0
117	20240708	185700	7234536785	1945	1945	1945	1945	0
118	20240708	185600	7234536785	1945	1945	1945	1945	0
119	20240708	185500	7234536785	1945	1945	1945	1945	0
120	20240708	185400	7234536785	1945	1945	1945	1945	0
121	20240708	185300	7234536785	1945	1945	1945	1945	0
122	20240708	185200	7234536785	1945	1945	1945	1945	22166
123	20240708	185100	7234536785	1945	1945	1945	1945	0
124	20240708	185000	7234536785	1945	1945	1945	1945	0
125	20240708	184900	7234536785	1945	1945	1945	1945	0
126	20240708	184800	7234536785	1945	1945	1945	1945	0
127	20240708	184700	7234536785	1945	1945	1945	1945	0
128	20240708	184600	7234536785	1945	1945	1945	1945	0
129	20240708	184500	7234536785	1945	1945	1945	1945	0
130	20240708	184400	7234536785	1945	1945	1945	1945	0
131	20240708	184300	7234536785	1945	1945	1945	1945	0
132	20240708	184200	7234536785	1945	1945	1945	1945	0
133	20240708	184100	7234536785	1945	1945	1945	1945	0
134	20240708	184000	7234536785	1945	1945	1945	1945	0
135	20240708	183900	7234536785	1945	1945	1945	1945	0
136	20240708	183800	7234536785	1945	1945	1945	1945	0
137	20240708	183700	7234536785	1945	1945	1945	1945	0
138	20240708	183600	7234536785	1945	1945	1945	1945	0
139	20240708	183500	7234536785	1945	1945	1945	1945	0
140	20240708	183400	7234536785	1945	1945	1945	1945	0
141	20240708	183300	7234536785	1945	1945	1945	1945	0
142	20240708	183200	7234536785	1945	1945	1945	1945	0
143	20240708	183100	7234536785	1945	1945	1945	1945	0
144	20240708	183000	7234536785	1945	1945	1945	1945	0
145	20240708	182900	7234536785	1945	1945	1945	1945	0
146	20240708	182800	7234536785	1945	1945	1945	1945	0
147	20240708	182700	7234536785	1945	1945	1945	1945	0
148	20240708	182600	7234536785	1945	1945	1945	1945	0
149	20240708	182500	7234536785	1945	1945	1945	1945	0
150	20240708	182400	7234536785	1945	1945	1945	1945	0
151	20240708	182300	7234536785	1945	1945	1945	1945	0
152	20240708	182200	7234536785	1945	1945	1945	1945	22166
153	20240708	182100	7234536785	1945	1945	1945	1945	0
154	20240708	182000	7234536785	1945	1945	1945	1945	0
155	20240708	181900	7234536785	1945	1945	1945	1945	0
156	20240708	181800	7234536785	1945	1945	1945	1945	0
157	20240708	181700	7234536785	1945	1945	1945	1945	0
158	20240708	181600	7234536785	1945	1945	1945	1945	0
159	20240708	181500	7234536785	1945	1945	1945	1945	0
160	20240708	181400	7234536785	1945	1945	1945	1945	0
161	20240708	181300	7234536785	1945	1945	1945	1945	0
162	20240708	181200	7234536785	1945	1945	1945	1945	0
163	20240708	181100	7234536785	1945	1945	1945	1945	0
164	20240708	181000	7234536785	1945	1945	1945	1945	0
165	20240708	180900	7234536785	1945	1945	1945	1945	0
166	20240708	180800	7234536785	1945	1945	1945	1945	0
167	20240708	180700	7234536785	1945	1945	1945	1945	0
168	20240708	180600	7234536785	1945	1945	1945	1945	0
169	20240708	180500	7234536785	1945	1945	1945	1945	0
170	20240708	180400	7234536785	1945	1945	1945	1945	0
171	20240708	180300	7234536785	1945	1945	1945	1945	0
172	20240708	180200	7234536785	1945	1945	1945	1945	0
173	20240708	180100	7234536785	1945	1945	1945	1945	0
174	20240708	180000	7234536785	1945	1945	1945	1945	0
175	20240708	175900	7234536785	1945	1945	1945	1945	0
176	20240708	175800	7234536785	1945	1945	1945	1945	0
177	20240708	175700	7234536785	1945	1945	1945	1945	0
178	20240708	175600	7234536785	1945	1945	1945	1945	0
179	20240708	175500	7234536785	1945	1945	1945	1945	0
180	20240708	175400	7234536785	1945	1945	1945	1945	0
181	20240708	175300	7234536785	1945	1945	1945	1945	0
182	20240708	175200	7234536785	1945	1945	1945	1945	22166
183	20240708	175100	7234536785	1945	1945	1945	1945	0
184	20240708	175000	7234536785	1945	1945	1945	1945	0
185	20240708	174900	7234536785	1945	1945	1945	1945	0
186	20240708	174800	7234536785	1945	1945	1945	1945	0
187	20240708	174700	7234536785	1945	1945	1945	1945	0
188	20240708	174600	7234536785	1945	1945	1945	1945	0
189	20240708	174500	7234536785	1945	1945	1945	1945	0
190	20240708	174400	7234536785	1945	1945	1945	1945	0
191	20240708	174300	7234536785	1945	1945	1945	1945	0
192	20240708	174200	7234536785	1945	1945	1945	1945	0
193	20240708	174100	7234536785	1945	1945	1945	1945	0
194	20240708	174000	7234536785	1945	1945	1945	1945	0
195	20240708	173900	7234536785	1945	1945	1945	1945	0
196	20240708	173800	7234536785	1945	1945	1945	1945	0
197	20240708	173700	7234536785	1945	1945	1945	1945	0
198	20240708	173600	7234536785	1945	1945	1945	1945	0
199	20240708	173500	7234536785	1945	1945	1945	1945	0
200	20240708	173400	7234536785	1945	1945	1945	1945	0
201	20240708	173300	7234536785	1945	1945	1945	1945	0
202	20240708	173200	7234536785	1945	1945	1945	1945	0
203	20240708	173100	7234536785	1945	1945	1945	1945	0
204	20240708	173000	7234536785	1945	1945	1945	1945	0
205	20240708	172900	7234536785	1945	1945	1945	1945	0
206	20240708	172800	7234536785	1945	1945	1945	1945	0
207	20240708	172700	7234536785	1945	1945	1945	1945	0
208	20240708	172600	7234536785	1945	1945	1945	1945	0
209	20240708	172500	7234536785	1945	1945	1945	1945	0
210	20240708	172400	7234536785	1945	1945	1945	1945	0
211	20240708	172300	7234536785	1945	1945	1945	1945	0
212	20240708	172200	7234536785	1945	1945	1945	1945	22166
213	20240708	172100	7234536785	1945	1945	1945	1945	0
214	20240708	172000	7234536785	1945	1945	1945	1945	0
215	20240708	171900	7234536785	1945	1945	1945	1945	0
216	20240708	171800	7234536785	1945	1945	1945	1945	0
217	20240708	171700	7234536785	1945	1945	1945	1945	0
218	20240708	171600	7234536785	1945	1945	1945	1945	0
219	20240708	171500	7234536785	1945	1945	1945	1945	0
220	20240708	171400	7234536785	1945	1945	1945	1945	0
221	20240708	171300	7234536785	1945	1945	1945	1945	0
222	20240708	171200	7234536785	1945	1945	1945	1945	0
223	20240708	171100	7234536785	1945	1945	1945	1945	0
224	20240708	171000	7234536785	1945	1945	1945	1945	0
225	20240708	170900	7234536785	1945	1945	1945	1945	0
226	20240708	170800	7234536785	1945	1945	1945	1945	0
227	20240708	170700	7234536785	1945	1945	1945	1945	0
228	20240708	170600	7234536785	1945	1945	1945	1945	0
229	20240708	170500	7234536785	1945	1945	1945	1945	0
230	20240708	170400	7234536785	1945	1945	1945	1945	0
231	20240708	170300	7234536785	1945	1945	1945	1945	0
232	20240708	170200	7234536785	1945	1945	1945	1945	0
233	20240708	170100	7234536785	1945	1945	1945	1945	0
234	20240708	170000	7234536785	1945	1945	1945	1945	0
235	20240708	165900	7234536785	1945	1945	1945	1945	0
236	20240708	165800	7234536785	1945	1945	1945	1945	0
237	20240708	165700	7234536785	1945	1945	1945	1945	0
238	20240708	165600	7234536785	1945	1945	1945	1945	0
239	20240708	165500	7234536785	1945	1945	1945	1945	0
240	20240708	165400	7234536785	1945	1945	1945	1945	0
241	20240708	165300	7234536785	1945	1945	1945	1945	0
242	20240708	165200	7234536785	1945	1945	1945	1945	22166
243	20240708	165100	7234536785	1945	1945	1945	1945	0
244	20240708	165000	7234536785	1945	1945	1945	1945	0
245	20240708	164900	7234536785	1945	1945	1945	1945	0
246	20240708	164800	7234536785	1945	1945	1945	1945	0
247	20240708	164700	7234536785	1945	1945	1945	1945	0
248	20240708	164600	7234536785	1945	1945	1945	1945	0
249	20240708	164500	7234536785	1945	1945	1945	1945	0
250	20240708	164400	7234536785	1945	1945	1945	1945	0
251	20240708	164300	7234536785	1945	1945	1945	1945	0
252	20240708	164200	7234536785	1945	1945	1945	1945	0
253	20240708	164100	7234536785	1945	1945	1945	1945	0
254	20240708	164000	7234536785	1945	1945	1945	1945	0
255	20240708	163900	7234536785	1945	1945	1945	1945	0
256	20240708	163800	7234536785	1945	1945	1945	1945	0
257	20240708	163700	7234536785	1945	1945	1945	1945	0
258	20240708	163600	7234536785	1945	1945	1945	1945	0
259	20240708	163500	7234536785	1945	1945	1945	1945	0
260	20240708	163400	7234536785	1945	1945	1945	1945	0
261	20240708	163300	7234536785	1945	1945	1945	1945	0
262	20240708	163200	7234536785	1945	1945	1945	1945	0
263	20240708	163100	7234536785	1945	1945	1945	1945	0
264	20240708	163000	7234536785	1945	1945	1945	1945	0
265	20240708	162900	7234536785	1945	1945	1945	1945	0
266	20240708	162800	7234536785	1945	1945	1945	1945	0
267	20240708	162700	7234536785	1945	1945	1945	1945	0
268	20240708	162600	7234536785	1945	1945	1945	1945	0
269	20240708	162500	7234536785	1945	1945	1945	1945	0
270	20240708	162400	7234536785	1945	1945	1945	1945	0
271	20240708	162300	7234536785	1945	1945	1945	1945	0
272	20240708	162200	7234536785	1945	1945	1945	1945	22166
273	20240708	162100	7234536785	1945	1945	1945	1945	0
274	20240708	162000	7234536785	1945	1945	1945	1945	0
275	20240708	161900	7234536785	1945	1945	1945	1945	0
276	20240708	161800	7234536785	1945	1945	1945	1945	0
277	20240708	161700	7234536785	1945	1945	1945	1945	0
278	20240708	161600	7234536785	1945	1945	1945	1945	0
279	20240708	161500	7234536785	1945	1945	1945	1945	0
280	20240708	161400	7234536785	1945	1945	1945	1945	0
281	20240708	161300	7234536785	1945	1945	1945	1945	0
282	20240708	161200	7234536785	1945	1945	1945	1945	0
283	20240708	161100	7234536785	1945	1945	1945	1945	0
284	20240708	161000	7234536785	1945	1945	1945	1945	0
285	20240708	160900	7234536785	1945	1945	1945	1945	0
286	20240708	160800	7234536785	1945	1945	1945	1945	0
287	20240708	160700	7234536785	1945	1945	1945	1945	0
288	20240708	160600	7234536785	1945	1945	1945	1945	0
289	20240708	160500	7234536785	1945	1945	1945	1945	0
290	20240708	160400	7234536785	1945	1945	1945	1945	0
291	20240708	160300	7234536785	1945	1945	1945	1945	0
292	20240708	160200	7234536785	1945	1945	1945	1945	0
293	20240708	160100	7234536785	1945	1945	1945	1945	0
294	20240708	160000	7234536785	1945	1945	1945	1945	0
295	20240708	155900	7234536785	1945	1945	1945	1945	0
296	20240708	155800	7234536785	1945	1945	1945	1945	0
297	20240708	155700	7234536785	1945	1945	1945	1945	0
298	20240708	155600	7234536785	1945	1945	1945	1945	0
299	20240708	155500	7234536785	1945	1945	1945	1945	0
300	20240708	155400	7234536785	1945	1945	1945	1945	0
301	20240708	155300	7234536785	1945	1945	1945	1945	0
302	20240708	155200	7234536785	1945	1945	1945	1945	22166
303	20240708	155100	7234536785	1945	1945	1945	1945	0
304	20240708	155000	7234536785	1945	1945	1945	1945	0
305	20240708	154900	7234536785	1945	1945	1945	1945	0
306	20240708	154800	7234536785	1945	1945	1945	1945	0
307	20240708	154700	7234536785	1945	1945	1945	1945	0
308	20240708	154600	7234536785	1945	1945	1945	1945	0
309	20240708	154500	7234536785	1945	1945	1945	1945	0
310	20240708	154400	7234536785	1945	1945	1945	1945	0
311	20240708	154300	7234536785	1945	1945	1945	1945	0
312	20240708	154200	7234536785	1945	1945	1945	1945	0
313	20240708	154100	7234536785	1945	1945	1945	1945	0
314	20240708	154000	7234536785	1945	1945	1945	1945	0
315	20240708	153900	7234536785	1945	1945	1945	1945	0
316	20240708	153800	7234536785	1945	1945	1945	1945	0
317	20240708	153700	7234536785	1945	1945	1945	1945	0
318	20240708	153600	7234536785	1945	1945	1945	1945	0
319	20240708	153500	7234536785	1945	1945	1945	1945	0
320	20240708	153400	7234536785	1945	1945	1945	1945	0
321	20240708	153300	7234536785	1945	1945	1945	1945	0
322	20240708	153200	7234536785	1945	1945	1945	1945	0
323	20240708	153100	7234536785	1945	1945	1945	1945	0
324	20240708	153000	7234536785	1945	1945	1945	1945	22166
325	20240708	152900	7191423915	1944	1944	1944	1944	0
326	20240708	152800	7191423915	1944	1944	1944	1944	0
327	20240708	152700	7191423915	1944	1944	1944	1944	0
328	20240708	152600	7191423915	1944	1944	1944	1944	0
329	20240708	152500	7191423915	1944	1944	1944	1944	0
330	20240708	152400	7191423915	1944	1944	1944	1944	0
331	20240708	152300	7191423915	1944	1944	1944	1944	0
332	20240708	152200	7191423915	1944	1944	1944	1944	0
333	20240708	152100	7191423915	1944	1944	1944	1944	0
334	20240708	152000	7191423915	1944	1944	1944	1944	0
335	20240708	151900	7191423915	1944	1943	1946	1943	7475
336	20240708	151800	7176892782	1943	1942	1943	1941	10031
337	20240708	151700	7157415195	1942	1944	1944	1941	2161
338	20240708	151600	7153216482	1943	1942	1943	1941	9379
339	20240708	151500	7135005665	1941	1941	1942	1940	5788
340	20240708	151400	7123770657	1941	1941	1942	1940	2722
341	20240708	151300	7118487866	1941	1944	1945	1941	5454
342	20240708	151200	7107892192	1945	1947	1949	1945	456
343	20240708	151100	7107004803	1950	1951	1951	1942	1869
344	20240708	151000	7103367067	1951	1951	1951	1949	1915
345	20240708	150900	7099631892	1950	1949	1950	1947	3933
346	20240708	150800	7091966334	1950	1951	1952	1949	3237
347	20240708	150700	7085653077	1950	1946	1951	1946	18652
348	20240708	150600	7049306470	1947	1948	1948	1944	953
349	20240708	150500	7047451199	1948	1945	1949	1942	5864
350	20240708	150400	7036032057	1945	1938	1945	1938	5782
351	20240708	150300	7024816522	1938	1938	1939	1937	12145
352	20240708	150200	7001288892	1939	1938	1939	1937	1672
353	20240708	150100	6998048075	1938	1939	1939	1937	224
354	20240708	150000	6997613982	1939	1938	1939	1938	300
355	20240708	145900	6997032581	1938	1937	1938	1937	1442
356	20240708	145800	6994239426	1937	1937	1938	1935	4524
357	20240708	145700	6985479836	1936	1937	1938	1936	7123
358	20240708	145600	6971685511	1937	1940	1940	1937	7944
359	20240708	145500	6956293935	1940	1939	1940	1939	670
360	20240708	145400	6954994184	1938	1939	1939	1938	2205
361	20240708	145300	6950720594	1938	1941	1941	1938	6327
362	20240708	145200	6938448273	1940	1940	1940	1940	1606
363	20240708	145100	6935332633	1939	1938	1939	1938	256
364	20240708	145000	6934836359	1937	1938	1938	1937	777
365	20240708	144900	6933330816	1938	1938	1939	1938	1115
366	20240708	144800	6931169759	1939	1938	1939	1938	87
367	20240708	144700	6931001143	1938	1938	1938	1937	2122
368	20240708	144600	6926888709	1938	1938	1938	1938	5332
369	20240708	144500	6916555293	1938	1940	1940	1937	5433
370	20240708	144400	6906023798	1940	1942	1942	1940	1113
371	20240708	144300	6903864564	1943	1943	1943	1943	6
372	20240708	144200	6903852906	1944	1944	1944	1944	10
373	20240708	144100	6903833466	1944	1944	1944	1939	353
374	20240708	144000	6903147989	1944	1938	1944	1937	38924
375	20240708	143900	6827648080	1938	1936	1938	1936	2636
376	20240708	143800	6822542007	1937	1937	1937	1935	1194
377	20240708	143700	6820231516	1938	1938	1938	1938	105
378	20240708	143600	6820028026	1938	1938	1938	1938	99
379	20240708	143500	6819836164	1938	1938	1938	1934	4052
380	20240708	143400	6811994015	1938	1939	1939	1938	2044
381	20240708	143300	6808032714	1938	1938	1938	1938	342
382	20240708	143200	6807369918	1937	1937	1938	1937	1034
383	20240708	143100	6805367059	1937	1938	1938	1937	1672
384	20240708	143000	6802128388	1937	1937	1937	1937	119
385	20240708	142900	6801897885	1934	1937	1937	1934	2218
386	20240708	142800	6797606826	1937	1937	1937	1937	126
387	20240708	142700	6797362764	1937	1934	1937	1933	4791
388	20240708	142600	6788097301	1934	1933	1938	1933	3523
389	20240708	142500	6781282815	1935	1939	1939	1932	5527
390	20240708	142400	6770603294	1932	1940	1940	1932	10764
391	20240708	142300	6749786858	1934	1939	1939	1934	11686
392	20240708	142200	6727166736	1938	1940	1940	1937	908
393	20240708	142100	6725406855	1940	1939	1940	1938	3588
394	20240708	142000	6718451551	1939	1939	1941	1939	601
395	20240708	141900	6717286183	1942	1943	1943	1940	575
396	20240708	141800	6716169605	1941	1943	1943	1941	3
397	20240708	141700	6716163779	1941	1943	1943	1941	5
398	20240708	141600	6716154067	1939	1939	1943	1939	1208
399	20240708	141500	6713811641	1939	1944	1944	1939	3147
400	20240708	141400	6707709603	1938	1937	1938	1937	820
401	20240708	141300	6706121243	1937	1936	1938	1935	2202
402	20240708	141200	6701859460	1935	1943	1944	1935	23991
403	20240708	141100	6655372371	1944	1941	1944	1941	19
404	20240708	141000	6655335477	1941	1942	1942	1941	1997
405	20240708	140900	6651458498	1942	1943	1943	1942	1197
406	20240708	140800	6649133921	1942	1944	1945	1942	1619
407	20240708	140700	6645989459	1944	1945	1945	1944	669
408	20240708	140600	6644688568	1945	1945	1945	1945	231
409	20240708	140500	6644239273	1945	1941	1945	1941	979
410	20240708	140400	6642339022	1941	1940	1941	1940	2443
411	20240708	140300	6637597671	1940	1940	1940	1940	2479
412	20240708	140200	6632788411	1940	1939	1940	1939	649
413	20240708	140100	6631529851	1939	1939	1940	1939	1940
414	20240708	140000	6627767302	1939	1940	1940	1939	15097
415	20240708	135900	6598482139	1940	1940	1941	1940	4043
416	20240708	135800	6590637576	1941	1940	1942	1940	4478
417	20240708	135700	6581950019	1940	1943	1943	1940	26943
418	20240708	135600	6529643656	1943	1943	1943	1942	2525
419	20240708	135500	6524739104	1944	1946	1946	1943	11557
420	20240708	135400	6502276086	1944	1945	1949	1944	10010
421	20240708	135300	6482815566	1945	1945	1949	1945	3513
422	20240708	135200	6475978777	1949	1945	1949	1945	505
423	20240708	135100	6474996548	1944	1945	1945	1944	239
424	20240708	135000	6474531878	1944	1944	1944	1944	407
425	20240708	134900	6473740670	1944	1945	1945	1944	4922
426	20240708	134800	6464170345	1944	1947	1947	1944	9699
427	20240708	134700	6445300671	1947	1949	1949	1947	541
428	20240708	134600	6444247092	1948	1948	1948	1948	5
429	20240708	134500	6444237352	1946	1950	1950	1946	3802
430	20240708	134400	6436838593	1946	1949	1949	1946	2314
431	20240708	134300	6432331591	1945	1945	1945	1945	31
432	20240708	134200	6432271296	1945	1949	1949	1945	7238
433	20240708	134100	6418180931	1948	1949	1949	1948	65
434	20240708	134000	6418054306	1948	1948	1948	1947	2021
435	20240708	133900	6414117401	1948	1948	1948	1948	1050
436	20240708	133800	6412072001	1948	1946	1948	1946	2786
437	20240708	133700	6406645444	1946	1949	1950	1946	4376
438	20240708	133600	6398122607	1949	1951	1951	1949	6494
439	20240708	133500	6385459654	1952	1951	1952	1951	204
440	20240708	133400	6385061647	1950	1949	1950	1949	2778
441	20240708	133300	6379646814	1950	1955	1955	1950	982
442	20240708	133200	6377729883	1954	1953	1954	1950	4248
443	20240708	133100	6369441184	1954	1954	1954	1954	384
444	20240708	133000	6368690848	1952	1952	1952	1952	81
445	20240708	132900	6368532736	1952	1952	1952	1952	1
446	20240708	132800	6368530784	1952	1952	1952	1950	3890
447	20240708	132700	6360941925	1952	1953	1953	1952	2533
448	20240708	132600	6355997506	1956	1956	1956	1956	52
449	20240708	132500	6355895794	1951	1951	1952	1951	2289
450	20240708	132400	6351429753	1951	1952	1954	1951	3867
451	20240708	132300	6343882957	1954	1956	1956	1953	425
452	20240708	132200	6343052487	1957	1953	1957	1951	7850
453	20240708	132100	6327726380	1953	1957	1957	1953	1850
454	20240708	132000	6324110305	1958	1958	1958	1957	1054
455	20240708	131900	6322047123	1958	1955	1958	1955	960
456	20240708	131800	6320170221	1955	1954	1955	1954	462
457	20240708	131700	6319267455	1954	1954	1954	1954	690
458	20240708	131600	6317919195	1954	1954	1954	1954	289
459	20240708	131500	6317354489	1954	1954	1954	1954	20
460	20240708	131400	6317315409	1954	1953	1954	1953	2853
461	20240708	131300	6311742671	1952	1952	1952	1952	758
462	20240708	131200	6310263055	1952	1952	1953	1952	51
463	20240708	131100	6310163502	1954	1954	1954	1945	6408
464	20240708	131000	6297687699	1951	1954	1954	1951	128
465	20240708	130900	6297437662	1954	1953	1954	1949	6525
466	20240708	130800	6284697808	1950	1951	1954	1950	3291
467	20240708	130700	6278278477	1951	1951	1951	1949	514
468	20240708	130600	6277276190	1950	1954	1954	1950	352
469	20240708	130500	6276589327	1953	1954	1954	1950	1037
470	20240708	130400	6274567143	1950	1950	1951	1950	1739
471	20240708	130300	6271174781	1951	1953	1953	1950	2945
472	20240708	130200	6265428799	1954	1953	1955	1953	1029
473	20240708	130100	6263417743	1955	1955	1955	1952	513
474	20240708	130000	6262416328	1955	1954	1955	1954	4951
475	20240708	125900	6252741473	1951	1950	1954	1950	422
476	20240708	125800	6251918484	1950	1951	1951	1947	1949
477	20240708	125700	6248123122	1955	1953	1955	1953	1028
478	20240708	125600	6246114383	1953	1953	1953	1953	8
479	20240708	125500	6246098759	1954	1947	1954	1945	3051
480	20240708	125400	6240159909	1947	1947	1947	1947	4437
481	20240708	125300	6231521070	1947	1947	1953	1945	4846
482	20240708	125200	6222090195	1946	1950	1950	1946	8056
483	20240708	125100	6206395516	1953	1949	1953	1948	1951
484	20240708	125000	6202594889	1948	1950	1951	1948	2451
485	20240708	124900	6197817919	1954	1950	1955	1950	990
486	20240708	124800	6195886349	1950	1950	1952	1948	4951
487	20240708	124700	6186237418	1950	1954	1954	1950	9661
488	20240708	124600	6167390538	1953	1965	1965	1953	42993
489	20240708	124500	6083240724	1965	1965	1965	1965	1
490	20240708	124400	6083238759	1961	1961	1961	1961	0
491	20240708	124300	6083238759	1961	1961	1962	1961	1518
492	20240708	124200	6080260819	1961	1961	1961	1960	1101
493	20240708	124100	6078102591	1961	1961	1961	1960	195
494	20240708	124000	6077720307	1960	1960	1960	1960	172
495	20240708	123900	6077383187	1960	1960	1960	1960	1693
496	20240708	123800	6074064907	1960	1962	1962	1960	3252
497	20240708	123700	6067689670	1962	1962	1962	1962	357
498	20240708	123600	6066989236	1961	1962	1962	1961	2800
499	20240708	123500	6061498301	1963	1963	1963	1962	22
500	20240708	123400	6061455116	1963	1963	1963	1961	2832
501	20240708	123300	6055899918	1963	1962	1964	1961	2472
502	20240708	123200	6051050822	1961	1961	1962	1961	1962
503	20240708	123100	6047203339	1961	1963	1963	1960	6885
504	20240708	123000	6033703197	1963	1963	1963	1963	435
505	20240708	122900	6032849292	1962	1964	1964	1962	3447
506	20240708	122800	6026083754	1964	1964	1970	1964	1177
507	20240708	122700	6023769180	1964	1969	1971	1963	20274
508	20240708	122600	5983881471	1971	1971	1971	1971	759
509	20240708	122500	5982385482	1968	1968	1968	1967	1484
510	20240708	122400	5979465453	1967	1968	1968	1967	236
511	20240708	122300	5979001135	1968	1967	1968	1966	712
512	20240708	122200	5977600941	1966	1968	1968	1966	148
513	20240708	122100	5977309773	1968	1965	1968	1964	66
514	20240708	122000	5977180140	1963	1963	1964	1963	1395
515	20240708	121900	5974441554	1963	1962	1968	1961	6468
516	20240708	121800	5961750970	1968	1961	1968	1961	3810
517	20240708	121700	5954276721	1961	1967	1967	1961	5504
518	20240708	121600	5943464973	1967	1969	1969	1965	5121
519	20240708	121500	5933398751	1967	1967	1967	1967	258
520	20240708	121400	5932891265	1967	1967	1967	1967	1345
521	20240708	121300	5930245650	1968	1973	1973	1966	19517
522	20240708	121200	5891814534	1973	1975	1975	1973	2541
523	20240708	121100	5886798050	1975	1977	1977	1975	242
524	20240708	121000	5886319960	1977	1977	1977	1977	150
525	20240708	120900	5886023410	1975	1976	1976	1975	46
526	20240708	120800	5885932522	1977	1980	1980	1977	710
527	20240708	120700	5884528846	1980	1975	1980	1975	2291
528	20240708	120600	5880003637	1980	1975	1980	1974	1290
529	20240708	120500	5877453551	1975	1984	1984	1975	10531
530	20240708	120400	5856613254	1984	1990	1990	1984	531
531	20240708	120300	5855558964	1990	1983	1990	1983	270
532	20240708	120200	5855023406	1988	1986	1990	1984	6176
533	20240708	120100	5842760957	1990	1990	1990	1986	7019
534	20240708	120000	5828810158	1990	1987	1991	1986	6027
535	20240708	115900	5816826083	1987	1987	1987	1987	809
536	20240708	115800	5815218600	1987	1986	1987	1986	1012
537	20240708	115700	5813208262	1986	1987	1987	1986	1429
538	20240708	115600	5810370262	1987	1987	1987	1986	1414
539	20240708	115500	5807560744	1986	1986	1987	1985	915
540	20240708	115400	5805744014	1986	1987	1987	1986	35
541	20240708	115300	5805674502	1987	1986	1987	1986	2151
542	20240708	115200	5801401660	1986	1982	1986	1982	4904
543	20240708	115100	5791663982	1976	1976	1976	1975	3051
544	20240708	115000	5785635823	1975	1975	1975	1975	3038
545	20240708	114900	5779635773	1983	1984	1984	1983	998
546	20240708	114800	5777655745	1984	1979	1985	1979	2042
547	20240708	114700	5773605229	1979	1979	1979	1971	1373
548	20240708	114600	5770896120	1970	1978	1978	1970	7059
549	20240708	114500	5756961712	1976	1980	1980	1976	2270
550	20240708	114400	5752473543	1981	1981	1982	1981	70
551	20240708	114300	5752334862	1977	1977	1977	1977	1364
552	20240708	114200	5749638234	1977	1975	1977	1975	911
553	20240708	114100	5747838590	1974	1974	1974	1972	742
554	20240708	114000	5746374270	1974	1974	1974	1973	303
555	20240708	113900	5745776160	1975	1974	1977	1970	8102
556	20240708	113800	5729801799	1977	1977	1978	1974	4039
557	20240708	113700	5721828783	1977	1980	1980	1976	13369
558	20240708	113600	5695398504	1979	1985	1985	1979	6586
559	20240708	113500	5682330334	1988	1983	1988	1983	4765
560	20240708	113400	5672875866	1980	1981	1984	1977	2787
561	20240708	113300	5667358016	1980	1990	1995	1980	7621
562	20240708	113200	5652212272	1995	1998	1998	1994	4568
563	20240708	113100	5643093630	1999	2000	2000	1994	9690
564	20240708	113000	5623741825	2005	1994	2005	1994	19928
565	20240708	112900	5583897793	1994	1987	1995	1987	33426
566	20240708	112800	5517379382	1987	1986	1988	1986	7735
567	20240708	112700	5502007945	1986	1985	1987	1985	10021
568	20240708	112600	5482108501	1985	1981	1985	1980	4700
569	20240708	112500	5472796185	1978	1980	1982	1978	2327
570	20240708	112400	5468190533	1978	1982	1982	1977	1449
571	20240708	112300	5465325544	1982	1973	1982	1973	1391
572	20240708	112200	5462574689	1972	1972	1972	1972	257
573	20240708	112100	5462067885	1972	1974	1974	1971	1507
574	20240708	112000	5459096014	1975	1982	1982	1975	15306
575	20240708	111900	5428824229	1984	1984	1986	1982	650
576	20240708	111800	5427533638	1986	1986	1987	1985	2554
577	20240708	111700	5422461274	1980	1985	1988	1978	16490
578	20240708	111600	5389730316	1985	1977	1986	1977	8168
579	20240708	111500	5373537796	1978	1977	1978	1977	3497
580	20240708	111400	5366624226	1978	1979	1983	1977	6570
581	20240708	111300	5353601687	1976	1978	1981	1976	6006
582	20240708	111200	5341715567	1981	1962	1981	1962	29877
583	20240708	111100	5282822049	1962	1959	1963	1959	1738
584	20240708	111000	5279417143	1959	1964	1964	1959	87
585	20240708	110900	5279246368	1959	1960	1965	1958	8959
586	20240708	110800	5261663864	1960	1958	1960	1957	4165
587	20240708	110700	5253509501	1958	1958	1958	1957	1914
588	20240708	110600	5249762687	1957	1956	1957	1955	3059
589	20240708	110500	5243780962	1958	1956	1958	1956	4098
590	20240708	110400	5235760728	1955	1957	1960	1955	5718
591	20240708	110300	5224572159	1957	1956	1957	1956	2785
592	20240708	110200	5219123270	1957	1951	1957	1950	5343
593	20240708	110100	5208684434	1950	1950	1950	1948	5110
594	20240708	110000	5198720374	1950	1951	1951	1949	3540
595	20240708	105900	5191816123	1951	1952	1952	1951	162
596	20240708	105800	5191499999	1952	1954	1954	1951	730
597	20240708	105700	5190073966	1948	1951	1955	1948	2075
598	20240708	105600	5186028889	1952	1955	1955	1952	4612
599	20240708	105500	5177023197	1956	1960	1960	1955	5101
600	20240708	105400	5167044935	1960	1955	1960	1955	2351
601	20240708	105300	5162439736	1957	1947	1957	1947	10993
602	20240708	105200	5140965643	1948	1947	1949	1947	1533
603	20240708	105100	5137980057	1948	1947	1948	1947	3620
604	20240708	105000	5130929857	1947	1944	1947	1943	1579
605	20240708	104900	5127858222	1944	1940	1944	1940	2159
606	20240708	104800	5123666202	1940	1938	1940	1935	7388
607	20240708	104700	5109356610	1938	1939	1939	1936	660
608	20240708	104600	5108078425	1939	1937	1939	1935	579
609	20240708	104500	5106957879	1935	1937	1937	1935	5603
610	20240708	104400	5096112716	1937	1939	1939	1937	429
611	20240708	104300	5095280992	1939	1940	1940	1939	7055
612	20240708	104200	5081600372	1940	1939	1940	1939	133
613	20240708	104100	5081342358	1940	1940	1940	1936	1209
614	20240708	104000	5078997790	1940	1935	1940	1932	6634
615	20240708	103900	5066168499	1936	1939	1939	1932	1516
616	20240708	103800	5063233151	1931	1938	1940	1931	22144
617	20240708	103700	5020406651	1938	1940	1940	1935	6682
618	20240708	103600	5007463266	1940	1941	1942	1937	4721
619	20240708	103500	4998310828	1940	1942	1942	1940	261
620	20240708	103400	4997804048	1942	1944	1944	1936	3383
621	20240708	103300	4991248132	1944	1944	1948	1940	6282
622	20240708	103200	4979046253	1949	1949	1949	1944	1202
623	20240708	103100	4976708850	1950	1950	1950	1944	1091
624	20240708	103000	4974584811	1950	1945	1950	1941	2099
625	20240708	102900	4970504071	1945	1944	1945	1942	9312
626	20240708	102800	4952401236	1943	1940	1944	1938	7984
627	20240708	102700	4936908003	1939	1940	1941	1939	3918
628	20240708	102600	4929306963	1940	1940	1940	1939	999
629	20240708	102500	4927369169	1940	1932	1940	1932	21093
630	20240708	102400	4886554330	1932	1932	1938	1930	24715
631	20240708	102300	4838818547	1934	1940	1940	1931	37703
632	20240708	102200	4765909848	1945	1940	1945	1937	10950
633	20240708	102100	4744683132	1940	1955	1956	1937	59513
634	20240708	102000	4629095954	1956	1951	1957	1949	10676
635	20240708	101900	4608262178	1951	1950	1957	1950	1302
636	20240708	101800	4605722362	1950	1959	1959	1950	8350
637	20240708	101700	4589409888	1959	1950	1959	1950	5178
638	20240708	101600	4579298936	1950	1949	1950	1943	3997
639	20240708	101500	4571513447	1942	1948	1949	1942	15760
640	20240708	101400	4540865517	1948	1949	1950	1948	3606
641	20240708	101300	4533836722	1950	1950	1956	1948	6456
642	20240708	101200	4521244693	1950	1958	1958	1950	2585
643	20240708	101100	4516192917	1958	1949	1960	1947	3668
644	20240708	101000	4509043329	1949	1942	1949	1941	4161
645	20240708	100900	4500957497	1942	1945	1945	1942	10348
646	20240708	100800	4480855142	1945	1950	1951	1945	17184
647	20240708	100700	4447378633	1950	1952	1953	1949	4783
648	20240708	100600	4438050818	1950	1961	1961	1950	20201
649	20240708	100500	4398581869	1959	1961	1972	1954	6656
650	20240708	100400	4385558305	1974	1956	1977	1956	6017
651	20240708	100300	4373725134	1954	1964	1964	1954	3812
652	20240708	100200	4366268614	1954	1945	1959	1945	3690
653	20240708	100100	4359053763	1941	1955	1955	1939	29683
654	20240708	100000	4301327780	1955	1961	1961	1953	20661
655	20240708	095900	4260861166	1961	1966	1966	1961	29875
656	20240708	095800	4202184463	1966	1970	1971	1965	5951
657	20240708	095700	4190479200	1970	1974	1980	1965	13086
658	20240708	095600	4164711041	1974	1969	1980	1969	6687
659	20240708	095500	4151497326	1969	1966	1977	1965	9874
660	20240708	095400	4132041543	1965	1968	1985	1965	367
661	20240708	095300	4131319619	1966	1968	1968	1957	49149
662	20240708	095200	4034861714	1968	1973	1973	1968	22700
663	20240708	095100	3990143861	1973	1976	1979	1971	14047
664	20240708	095000	3962431920	1976	1980	1980	1976	12804
665	20240708	094900	3937117872	1987	1980	1987	1976	5673
666	20240708	094800	3925886917	1980	1989	1989	1980	5149
667	20240708	094700	3915690243	1989	1976	1990	1976	13366
668	20240708	094600	3889208148	1976	1980	1987	1975	27701
669	20240708	094500	3834440890	1980	1992	1992	1980	13362
670	20240708	094400	3807925147	1993	1993	1996	1982	21407
671	20240708	094300	3765389713	1994	1995	2000	1991	13090
672	20240708	094200	3739304398	1996	2010	2010	1980	57650
673	20240708	094100	3623775860	2015	2030	2030	2010	30848
674	20240708	094000	3561511765	2030	2015	2035	2015	26627
675	20240708	093900	3507562370	2015	2005	2015	2005	6909
676	20240708	093800	3493669010	2000	2010	2020	2000	23010
677	20240708	093700	3447454725	2010	2010	2030	2000	43501
678	20240708	093600	3359723400	2010	1988	2010	1988	44504
679	20240708	093500	3270797724	1988	1980	1990	1980	23858
680	20240708	093400	3223426275	1981	1978	1981	1977	7965
681	20240708	093300	3207662471	1978	1979	1979	1975	17564
682	20240708	093200	3172915261	1979	1981	1981	1974	16718
683	20240708	093100	3139898134	1981	1970	1981	1965	20978
684	20240708	093000	3098483167	1972	1981	1982	1965	20419
685	20240708	092900	3058214844	1982	1965	1984	1965	26604
686	20240708	092800	3005621206	1966	1960	1968	1956	28082
687	20240708	092700	2950460829	1956	1955	1965	1955	15402
688	20240708	092600	2920297406	1956	1953	1959	1952	9461
689	20240708	092500	2901791126	1954	1960	1964	1954	15084
690	20240708	092400	2872249749	1957	1943	1966	1940	67671
691	20240708	092300	2740341166	1940	1934	1940	1934	7345
692	20240708	092200	2726110838	1934	1940	1944	1933	20167
693	20240708	092100	2687071316	1944	1946	1946	1937	14117
694	20240708	092000	2659625566	1945	1931	1946	1928	30397
695	20240708	091900	2600754552	1931	1941	1942	1931	24905
696	20240708	091800	2552581854	1942	1938	1944	1933	10230
697	20240708	091700	2532759915	1938	1930	1947	1925	37446
698	20240708	091600	2460385944	1930	1941	1944	1930	25798
699	20240708	091500	2410471276	1941	1941	1942	1933	46272
700	20240708	091400	2320799532	1943	1955	1955	1942	35551
701	20240708	091300	2251484808	1955	1961	1961	1954	5047
702	20240708	091200	2241610899	1962	1951	1964	1950	6922
703	20240708	091100	2228072437	1951	1950	1966	1949	6667
704	20240708	091000	2215065669	1950	1967	1972	1941	74690
705	20240708	090900	2069019764	1967	1965	1983	1965	37846
706	20240708	090800	1994222866	1974	1969	1976	1961	47226
707	20240708	090700	1901307957	1971	1937	1980	1936	92360
708	20240708	090600	1720046828	1936	1933	1943	1925	37764
709	20240708	090500	1647078668	1938	1938	1966	1926	82337
710	20240708	090400	1486568868	1935	1921	1938	1909	190857
711	20240708	090300	1120715668	1921	1929	1929	1903	213394
712	20240708	090200	711807137	1930	1976	1977	1927	138257
713	20240708	090100	441428022	1975	1998	1998	1975	88296
714	20240708	090000	266696785	1998	1990	2000	1980	133901