KissMeData/033540/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191900	789695670	1896	1896	1896	1896	6481
3	20240709	191800	789695670	1896	1896	1896	1896	0
4	20240709	191700	789695670	1896	1896	1896	1896	0
5	20240709	191600	789695670	1896	1896	1896	1896	0
6	20240709	191500	789695670	1896	1896	1896	1896	0
7	20240709	191400	789695670	1896	1896	1896	1896	0
8	20240709	191300	789695670	1896	1896	1896	1896	0
9	20240709	191200	789695670	1896	1896	1896	1896	0
10	20240709	191100	789695670	1896	1896	1896	1896	0
11	20240709	191000	789695670	1896	1896	1896	1896	0
12	20240709	190900	789695670	1896	1896	1896	1896	0
13	20240709	190800	789695670	1896	1896	1896	1896	0
14	20240709	190700	789695670	1896	1896	1896	1896	0
15	20240709	190600	789695670	1896	1896	1896	1896	0
16	20240709	190500	789695670	1896	1896	1896	1896	0
17	20240709	190400	789695670	1896	1896	1896	1896	0
18	20240709	190300	789695670	1896	1896	1896	1896	0
19	20240709	190200	789695670	1896	1896	1896	1896	0
20	20240709	190100	789695670	1896	1896	1896	1896	0
21	20240709	190000	789695670	1896	1896	1896	1896	0
22	20240709	185900	789695670	1896	1896	1896	1896	0
23	20240709	185800	789695670	1896	1896	1896	1896	0
24	20240709	185700	789695670	1896	1896	1896	1896	0
25	20240709	185600	789695670	1896	1896	1896	1896	0
26	20240709	185500	789695670	1896	1896	1896	1896	0
27	20240709	185400	789695670	1896	1896	1896	1896	0
28	20240709	185300	789695670	1896	1896	1896	1896	0
29	20240709	185200	789695670	1896	1896	1896	1896	0
30	20240709	185100	789695670	1896	1896	1896	1896	0
31	20240709	185000	789695670	1896	1896	1896	1896	0
32	20240709	184900	789695670	1896	1896	1896	1896	6481
33	20240709	184800	789695670	1896	1896	1896	1896	0
34	20240709	184700	789695670	1896	1896	1896	1896	0
35	20240709	184600	789695670	1896	1896	1896	1896	0
36	20240709	184500	789695670	1896	1896	1896	1896	0
37	20240709	184400	789695670	1896	1896	1896	1896	0
38	20240709	184300	789695670	1896	1896	1896	1896	0
39	20240709	184200	789695670	1896	1896	1896	1896	0
40	20240709	184100	789695670	1896	1896	1896	1896	0
41	20240709	184000	789695670	1896	1896	1896	1896	0
42	20240709	183900	789695670	1896	1896	1896	1896	0
43	20240709	183800	789695670	1896	1896	1896	1896	0
44	20240709	183700	789695670	1896	1896	1896	1896	0
45	20240709	183600	789695670	1896	1896	1896	1896	0
46	20240709	183500	789695670	1896	1896	1896	1896	0
47	20240709	183400	789695670	1896	1896	1896	1896	0
48	20240709	183300	789695670	1896	1896	1896	1896	0
49	20240709	183200	789695670	1896	1896	1896	1896	0
50	20240709	183100	789695670	1896	1896	1896	1896	0
51	20240709	183000	789695670	1896	1896	1896	1896	0
52	20240709	182900	789695670	1896	1896	1896	1896	0
53	20240709	182800	789695670	1896	1896	1896	1896	0
54	20240709	182700	789695670	1896	1896	1896	1896	0
55	20240709	182600	789695670	1896	1896	1896	1896	0
56	20240709	182500	789695670	1896	1896	1896	1896	0
57	20240709	182400	789695670	1896	1896	1896	1896	0
58	20240709	182300	789695670	1896	1896	1896	1896	0
59	20240709	182200	789695670	1896	1896	1896	1896	0
60	20240709	182100	789695670	1896	1896	1896	1896	0
61	20240709	182000	789695670	1896	1896	1896	1896	0
62	20240709	181900	789695670	1896	1896	1896	1896	6481
63	20240709	181800	789695670	1896	1896	1896	1896	0
64	20240709	181700	789695670	1896	1896	1896	1896	0
65	20240709	181600	789695670	1896	1896	1896	1896	0
66	20240709	181500	789695670	1896	1896	1896	1896	0
67	20240709	181400	789695670	1896	1896	1896	1896	0
68	20240709	181300	789695670	1896	1896	1896	1896	0
69	20240709	181200	789695670	1896	1896	1896	1896	0
70	20240709	181100	789695670	1896	1896	1896	1896	0
71	20240709	181000	789695670	1896	1896	1896	1896	0
72	20240709	180900	789695670	1896	1896	1896	1896	0
73	20240709	180800	789695670	1896	1896	1896	1896	0
74	20240709	180700	789695670	1896	1896	1896	1896	0
75	20240709	180600	789695670	1896	1896	1896	1896	0
76	20240709	180500	789695670	1896	1896	1896	1896	0
77	20240709	180400	789695670	1896	1896	1896	1896	0
78	20240709	180300	789695670	1896	1896	1896	1896	0
79	20240709	180200	789695670	1896	1896	1896	1896	0
80	20240709	180100	789695670	1896	1896	1896	1896	0
81	20240709	180000	789695670	1896	1896	1896	1896	0
82	20240709	175900	789695670	1896	1896	1896	1896	0
83	20240709	175800	789695670	1896	1896	1896	1896	0
84	20240709	175700	789695670	1896	1896	1896	1896	0
85	20240709	175600	789695670	1896	1896	1896	1896	0
86	20240709	175500	789695670	1896	1896	1896	1896	0
87	20240709	175400	789695670	1896	1896	1896	1896	0
88	20240709	175300	789695670	1896	1896	1896	1896	0
89	20240709	175200	789695670	1896	1896	1896	1896	0
90	20240709	175100	789695670	1896	1896	1896	1896	0
91	20240709	175000	789695670	1896	1896	1896	1896	0
92	20240709	174900	789695670	1896	1896	1896	1896	6481
93	20240709	174800	789695670	1896	1896	1896	1896	0
94	20240709	174700	789695670	1896	1896	1896	1896	0
95	20240709	174600	789695670	1896	1896	1896	1896	0
96	20240709	174500	789695670	1896	1896	1896	1896	0
97	20240709	174400	789695670	1896	1896	1896	1896	0
98	20240709	174300	789695670	1896	1896	1896	1896	0
99	20240709	174200	789695670	1896	1896	1896	1896	0
100	20240709	174100	789695670	1896	1896	1896	1896	0
101	20240709	174000	789695670	1896	1896	1896	1896	0
102	20240709	173900	789695670	1896	1896	1896	1896	0
103	20240709	173800	789695670	1896	1896	1896	1896	0
104	20240709	173700	789695670	1896	1896	1896	1896	0
105	20240709	173600	789695670	1896	1896	1896	1896	0
106	20240709	173500	789695670	1896	1896	1896	1896	0
107	20240709	173400	789695670	1896	1896	1896	1896	0
108	20240709	173300	789695670	1896	1896	1896	1896	0
109	20240709	173200	789695670	1896	1896	1896	1896	0
110	20240709	173100	789695670	1896	1896	1896	1896	0
111	20240709	173000	789695670	1896	1896	1896	1896	0
112	20240709	172900	789695670	1896	1896	1896	1896	0
113	20240709	172800	789695670	1896	1896	1896	1896	0
114	20240709	172700	789695670	1896	1896	1896	1896	0
115	20240709	172600	789695670	1896	1896	1896	1896	0
116	20240709	172500	789695670	1896	1896	1896	1896	0
117	20240709	172400	789695670	1896	1896	1896	1896	0
118	20240709	172300	789695670	1896	1896	1896	1896	0
119	20240709	172200	789695670	1896	1896	1896	1896	0
120	20240709	172100	789695670	1896	1896	1896	1896	0
121	20240709	172000	789695670	1896	1896	1896	1896	0
122	20240709	171900	789695670	1896	1896	1896	1896	6481
123	20240709	171800	789695670	1896	1896	1896	1896	0
124	20240709	171700	789695670	1896	1896	1896	1896	0
125	20240709	171600	789695670	1896	1896	1896	1896	0
126	20240709	171500	789695670	1896	1896	1896	1896	0
127	20240709	171400	789695670	1896	1896	1896	1896	0
128	20240709	171300	789695670	1896	1896	1896	1896	0
129	20240709	171200	789695670	1896	1896	1896	1896	0
130	20240709	171100	789695670	1896	1896	1896	1896	0
131	20240709	171000	789695670	1896	1896	1896	1896	0
132	20240709	170900	789695670	1896	1896	1896	1896	0
133	20240709	170800	789695670	1896	1896	1896	1896	0
134	20240709	170700	789695670	1896	1896	1896	1896	0
135	20240709	170600	789695670	1896	1896	1896	1896	0
136	20240709	170500	789695670	1896	1896	1896	1896	0
137	20240709	170400	789695670	1896	1896	1896	1896	0
138	20240709	170300	789695670	1896	1896	1896	1896	0
139	20240709	170200	789695670	1896	1896	1896	1896	0
140	20240709	170100	789695670	1896	1896	1896	1896	0
141	20240709	170000	789695670	1896	1896	1896	1896	0
142	20240709	165900	789695670	1896	1896	1896	1896	0
143	20240709	165800	789695670	1896	1896	1896	1896	0
144	20240709	165700	789695670	1896	1896	1896	1896	0
145	20240709	165600	789695670	1896	1896	1896	1896	0
146	20240709	165500	789695670	1896	1896	1896	1896	0
147	20240709	165400	789695670	1896	1896	1896	1896	0
148	20240709	165300	789695670	1896	1896	1896	1896	0
149	20240709	165200	789695670	1896	1896	1896	1896	0
150	20240709	165100	789695670	1896	1896	1896	1896	0
151	20240709	165000	789695670	1896	1896	1896	1896	0
152	20240709	164900	789695670	1896	1896	1896	1896	6481
153	20240709	164800	789695670	1896	1896	1896	1896	0
154	20240709	164700	789695670	1896	1896	1896	1896	0
155	20240709	164600	789695670	1896	1896	1896	1896	0
156	20240709	164500	789695670	1896	1896	1896	1896	0
157	20240709	164400	789695670	1896	1896	1896	1896	0
158	20240709	164300	789695670	1896	1896	1896	1896	0
159	20240709	164200	789695670	1896	1896	1896	1896	0
160	20240709	164100	789695670	1896	1896	1896	1896	0
161	20240709	164000	789695670	1896	1896	1896	1896	0
162	20240709	163900	789695670	1896	1896	1896	1896	0
163	20240709	163800	789695670	1896	1896	1896	1896	0
164	20240709	163700	789695670	1896	1896	1896	1896	0
165	20240709	163600	789695670	1896	1896	1896	1896	0
166	20240709	163500	789695670	1896	1896	1896	1896	0
167	20240709	163400	789695670	1896	1896	1896	1896	0
168	20240709	163300	789695670	1896	1896	1896	1896	0
169	20240709	163200	789695670	1896	1896	1896	1896	0
170	20240709	163100	789695670	1896	1896	1896	1896	0
171	20240709	163000	789695670	1896	1896	1896	1896	0
172	20240709	162900	789695670	1896	1896	1896	1896	0
173	20240709	162800	789695670	1896	1896	1896	1896	0
174	20240709	162700	789695670	1896	1896	1896	1896	0
175	20240709	162600	789695670	1896	1896	1896	1896	0
176	20240709	162500	789695670	1896	1896	1896	1896	0
177	20240709	162400	789695670	1896	1896	1896	1896	0
178	20240709	162300	789695670	1896	1896	1896	1896	0
179	20240709	162200	789695670	1896	1896	1896	1896	0
180	20240709	162100	789695670	1896	1896	1896	1896	0
181	20240709	162000	789695670	1896	1896	1896	1896	0
182	20240709	161900	789695670	1896	1896	1896	1896	6481
183	20240709	161800	789695670	1896	1896	1896	1896	0
184	20240709	161700	789695670	1896	1896	1896	1896	0
185	20240709	161600	789695670	1896	1896	1896	1896	0
186	20240709	161500	789695670	1896	1896	1896	1896	0
187	20240709	161400	789695670	1896	1896	1896	1896	0
188	20240709	161300	789695670	1896	1896	1896	1896	0
189	20240709	161200	789695670	1896	1896	1896	1896	0
190	20240709	161100	789695670	1896	1896	1896	1896	0
191	20240709	161000	789695670	1896	1896	1896	1896	0
192	20240709	160900	789695670	1896	1896	1896	1896	0
193	20240709	160800	789695670	1896	1896	1896	1896	0
194	20240709	160700	789695670	1896	1896	1896	1896	0
195	20240709	160600	789695670	1896	1896	1896	1896	0
196	20240709	160500	789695670	1896	1896	1896	1896	0
197	20240709	160400	789695670	1896	1896	1896	1896	0
198	20240709	160300	789695670	1896	1896	1896	1896	0
199	20240709	160200	789695670	1896	1896	1896	1896	0
200	20240709	160100	789695670	1896	1896	1896	1896	0
201	20240709	160000	789695670	1896	1896	1896	1896	0
202	20240709	155900	789695670	1896	1896	1896	1896	0
203	20240709	155800	789695670	1896	1896	1896	1896	0
204	20240709	155700	789695670	1896	1896	1896	1896	0
205	20240709	155600	789695670	1896	1896	1896	1896	0
206	20240709	155500	789695670	1896	1896	1896	1896	0
207	20240709	155400	789695670	1896	1896	1896	1896	0
208	20240709	155300	789695670	1896	1896	1896	1896	0
209	20240709	155200	789695670	1896	1896	1896	1896	0
210	20240709	155100	789695670	1896	1896	1896	1896	0
211	20240709	155000	789695670	1896	1896	1896	1896	0
212	20240709	154900	789695670	1896	1896	1896	1896	6481
213	20240709	154800	789695670	1896	1896	1896	1896	0
214	20240709	154700	789695670	1896	1896	1896	1896	0
215	20240709	154600	789695670	1896	1896	1896	1896	0
216	20240709	154500	789695670	1896	1896	1896	1896	0
217	20240709	154400	789695670	1896	1896	1896	1896	0
218	20240709	154300	789695670	1896	1896	1896	1896	0
219	20240709	154200	789695670	1896	1896	1896	1896	0
220	20240709	154100	789695670	1896	1896	1896	1896	0
221	20240709	154000	789695670	1896	1896	1896	1896	0
222	20240709	153900	789695670	1896	1896	1896	1896	0
223	20240709	153800	789695670	1896	1896	1896	1896	0
224	20240709	153700	789695670	1896	1896	1896	1896	0
225	20240709	153600	789695670	1896	1896	1896	1896	0
226	20240709	153500	789695670	1896	1896	1896	1896	0
227	20240709	153400	789695670	1896	1896	1896	1896	0
228	20240709	153300	789695670	1896	1896	1896	1896	0
229	20240709	153200	789695670	1896	1896	1896	1896	0
230	20240709	153100	789695670	1896	1896	1896	1896	0
231	20240709	153000	789695670	1896	1896	1896	1896	6481
232	20240709	152900	777407694	1880	1880	1880	1880	0
233	20240709	152800	777407694	1880	1880	1880	1880	0
234	20240709	152700	777407694	1880	1880	1880	1880	0
235	20240709	152600	777407694	1880	1880	1880	1880	0
236	20240709	152500	777407694	1880	1880	1880	1880	0
237	20240709	152400	777407694	1880	1880	1880	1880	0
238	20240709	152300	777407694	1880	1880	1880	1880	0
239	20240709	152200	777407694	1880	1880	1880	1880	0
240	20240709	152100	777407694	1880	1880	1880	1880	0
241	20240709	152000	777407694	1880	1880	1880	1880	0
242	20240709	151900	777407694	1880	1890	1907	1880	3798
243	20240709	151800	770215204	1889	1885	1889	1877	1192
244	20240709	151700	767966830	1885	1885	1885	1885	57
245	20240709	151600	767859385	1876	1877	1877	1876	505
246	20240709	151500	766911505	1889	1890	1890	1876	825
247	20240709	151400	765363164	1876	1890	1890	1876	624
248	20240709	151300	764192526	1876	1876	1876	1876	1
249	20240709	151200	764190650	1890	1878	1890	1877	1933
250	20240709	151100	760548655	1877	1892	1892	1877	10026
251	20240709	151000	741719459	1884	1884	1884	1884	301
252	20240709	150900	741152375	1884	1886	1886	1884	701
253	20240709	150800	739831604	1884	1892	1892	1884	3
254	20240709	150700	739825942	1892	1892	1892	1892	5
255	20240709	150600	739816482	1892	1892	1892	1892	42
256	20240709	150500	739737018	1892	1892	1892	1892	2
257	20240709	150400	739733234	1892	1892	1892	1892	30
258	20240709	150300	739676474	1892	1884	1892	1884	1367
259	20240709	150200	737095440	1883	1883	1883	1883	175
260	20240709	150100	736765915	1884	1883	1884	1883	442
261	20240709	150000	735933387	1883	1883	1883	1883	30
262	20240709	145900	735876897	1890	1884	1891	1883	699
263	20240709	145800	734557202	1890	1883	1890	1883	11106
264	20240709	145700	713574212	1875	1875	1875	1875	0
265	20240709	145600	713574212	1875	1882	1882	1875	5000
266	20240709	145500	704191832	1881	1881	1881	1881	20
267	20240709	145400	704154212	1892	1892	1892	1892	1
268	20240709	145300	704152320	1890	1889	1892	1889	106
269	20240709	145200	703951971	1892	1880	1892	1880	377
270	20240709	145100	703240811	1880	1880	1880	1880	1
271	20240709	145000	703238931	1874	1880	1880	1874	957
272	20240709	144900	701444452	1875	1876	1876	1875	60
273	20240709	144800	701331942	1875	1875	1875	1875	60
274	20240709	144700	701219442	1875	1878	1878	1875	2540
275	20240709	144600	696456114	1879	1880	1880	1879	768
276	20240709	144500	695012952	1880	1880	1880	1880	130
277	20240709	144400	694768552	1880	1880	1880	1880	0
278	20240709	144300	694768552	1880	1880	1880	1880	90
279	20240709	144200	694599352	1880	1888	1888	1880	1174
280	20240709	144100	692384232	1888	1892	1892	1888	328
281	20240709	144000	691763856	1880	1880	1880	1880	0
282	20240709	143900	691763856	1880	1880	1880	1880	104
283	20240709	143800	691568336	1880	1880	1880	1880	57
284	20240709	143700	691461176	1880	1880	1893	1880	344
285	20240709	143600	690813194	1880	1881	1881	1880	242
286	20240709	143500	690358068	1881	1881	1881	1880	1258
287	20240709	143400	687992952	1892	1880	1892	1880	80
288	20240709	143300	687842212	1880	1881	1881	1880	57
289	20240709	143200	687735028	1894	1883	1894	1883	826
290	20240709	143100	686179494	1894	1866	1897	1866	326
291	20240709	143000	685565155	1866	1858	1866	1858	425
292	20240709	142900	684774559	1838	1895	1895	1838	28258
293	20240709	142800	631789001	1895	1893	1895	1885	8327
294	20240709	142700	616080906	1894	1897	1897	1894	1218
295	20240709	142600	613772802	1897	1897	1897	1897	5
296	20240709	142500	613763317	1897	1894	1897	1894	877
297	20240709	142400	612101675	1894	1897	1897	1894	1539
298	20240709	142300	609186022	1897	1897	1897	1897	208
299	20240709	142200	608791446	1897	1897	1897	1897	624
300	20240709	142100	607607718	1897	1895	1897	1895	301
301	20240709	142000	607037321	1895	1897	1897	1895	508
302	20240709	141900	606073723	1897	1888	1897	1888	5064
303	20240709	141800	596493718	1888	1888	1888	1888	406
304	20240709	141700	595727190	1888	1888	1888	1888	1
305	20240709	141600	595725302	1883	1883	1883	1883	140
306	20240709	141500	595461682	1882	1883	1883	1882	3028
307	20240709	141400	589762441	1885	1893	1893	1885	10381
308	20240709	141300	570150961	1891	1891	1891	1891	0
309	20240709	141200	570150961	1891	1893	1901	1891	2541
310	20240709	141100	565344922	1893	1895	1895	1893	5184
311	20240709	141000	555529809	1908	1908	1908	1908	1
312	20240709	140900	555527901	1893	1893	1893	1893	2550
313	20240709	140800	550700751	1893	1892	1893	1891	2343
314	20240709	140700	546268283	1893	1909	1909	1893	37471
315	20240709	140600	475249464	1909	1909	1909	1909	5
316	20240709	140500	475239919	1909	1905	1909	1905	4
317	20240709	140400	475232295	1901	1905	1905	1901	2
318	20240709	140300	475228489	1901	1901	1901	1901	929
319	20240709	140200	473462460	1901	1902	1902	1901	305
320	20240709	140100	472882653	1903	1905	1905	1903	1099
321	20240709	140000	470789868	1905	1913	1913	1904	1662
322	20240709	135900	467623537	1913	1910	1913	1910	413
323	20240709	135800	466834698	1910	1900	1910	1900	15313
324	20240709	135700	437737374	1900	1899	1900	1899	1177
325	20240709	135600	435501075	1896	1896	1896	1896	0
326	20240709	135500	435501075	1896	1899	1899	1896	2949
327	20240709	135400	429907032	1899	1900	1900	1899	105
328	20240709	135300	429707587	1899	1898	1899	1898	305
329	20240709	135200	429128434	1899	1900	1900	1899	1162
330	20240709	135100	426921533	1899	1899	1899	1899	1063
331	20240709	135000	424902896	1897	1904	1904	1896	6570
332	20240709	134900	412433926	1910	1910	1910	1910	174
333	20240709	134800	412101586	1910	1910	1910	1910	106
334	20240709	134700	411899126	1898	1910	1910	1898	10000
335	20240709	134600	392895365	1910	1910	1910	1910	40
336	20240709	134500	392818965	1910	1910	1910	1910	96
337	20240709	134400	392635605	1910	1910	1910	1910	9
338	20240709	134300	392618415	1910	1909	1910	1909	300
339	20240709	134200	392045487	1909	1909	1909	1909	103
340	20240709	134100	391848860	1909	1909	1909	1909	30
341	20240709	134000	391791590	1909	1910	1910	1909	150
342	20240709	133900	391505190	1912	1901	1912	1901	55
343	20240709	133800	391400624	1900	1900	1900	1900	0
344	20240709	133700	391400624	1900	1910	1910	1900	7549
345	20240709	133600	377033525	1915	1912	1915	1910	2488
346	20240709	133500	372279067	1912	1917	1917	1912	745
347	20240709	133400	370852869	1910	1928	1928	1910	10002
348	20240709	133300	351716542	1928	1927	1928	1927	202
349	20240709	133200	351327123	1926	1926	1926	1926	2
350	20240709	133100	351323271	1920	1920	1920	1920	50
351	20240709	133000	351227271	1920	1920	1920	1920	312
352	20240709	132900	350628231	1920	1920	1920	1920	35
353	20240709	132800	350561031	1920	1919	1920	1918	2982
354	20240709	132700	344837696	1920	1925	1925	1919	4575
355	20240709	132600	336048855	1925	1930	1930	1924	5710
356	20240709	132500	325049130	1930	1935	1938	1930	5939
357	20240709	132400	313578340	1939	1939	1939	1939	32
358	20240709	132300	313516292	1930	1930	1930	1930	2000
359	20240709	132200	309656292	1930	1951	1951	1930	17710
360	20240709	132100	275358448	1965	1965	1965	1965	1
361	20240709	132000	275356483	1965	1966	1966	1965	2
362	20240709	131900	275352552	1966	1966	1966	1966	2
363	20240709	131800	275348620	1965	1965	1965	1965	1
364	20240709	131700	275346655	1945	1957	1957	1945	4024
365	20240709	131600	267517465	1968	1968	1968	1968	0
366	20240709	131500	267517465	1968	1968	1968	1968	0
367	20240709	131400	267517465	1968	1968	1968	1968	0
368	20240709	131300	267517465	1968	1968	1968	1968	5
369	20240709	131200	267507625	1968	1968	1968	1968	10
370	20240709	131100	267487945	1968	1968	1968	1968	10
371	20240709	131000	267468265	1968	1968	1968	1968	0
372	20240709	130900	267468265	1968	1968	1968	1968	0
373	20240709	130800	267468265	1968	1968	1968	1968	0
374	20240709	130700	267468265	1968	1968	1968	1968	0
375	20240709	130600	267468265	1968	1968	1968	1968	1
376	20240709	130500	267466297	1952	1952	1952	1952	0
377	20240709	130400	267466297	1952	1952	1952	1952	0
378	20240709	130300	267466297	1952	1952	1952	1952	9
379	20240709	130200	267448729	1968	1968	1968	1968	0
380	20240709	130100	267448729	1968	1965	1968	1965	1001
381	20240709	130000	265479841	1965	1965	1965	1965	0
382	20240709	125900	265479841	1965	1958	1965	1958	64
383	20240709	125800	265354212	1960	1960	1960	1960	0
384	20240709	125700	265354212	1960	1960	1960	1960	0
385	20240709	125600	265354212	1960	1946	1960	1946	772
386	20240709	125500	263851487	1945	1945	1945	1945	0
387	20240709	125400	263851487	1945	1945	1945	1945	0
388	20240709	125300	263851487	1945	1946	1946	1945	53
389	20240709	125200	263748350	1946	1946	1946	1946	213
390	20240709	125100	263333852	1946	1946	1946	1946	245
391	20240709	125000	262857082	1946	1946	1946	1946	0
392	20240709	124900	262857082	1946	1943	1946	1941	2244
393	20240709	124800	258497817	1944	1944	1944	1944	404
394	20240709	124700	257712441	1944	1944	1944	1944	159
395	20240709	124600	257403345	1944	1945	1945	1944	1200
396	20240709	124500	255070515	1946	1946	1946	1946	135
397	20240709	124400	254807805	1946	1946	1946	1946	0
398	20240709	124300	254807805	1946	1946	1946	1944	892
399	20240709	124200	253072905	1946	1948	1948	1946	2000
400	20240709	124100	249179521	1948	1948	1948	1948	58
401	20240709	124000	249066537	1947	1947	1947	1947	0
402	20240709	123900	249066537	1947	1947	1947	1947	0
403	20240709	123800	249066537	1947	1955	1955	1947	8245
404	20240709	123700	232984123	1955	1955	1955	1954	442
405	20240709	123600	232120305	1955	1971	1971	1955	5015
406	20240709	123500	222315518	1970	1970	1970	1970	0
407	20240709	123400	222315518	1970	1970	1970	1970	4
408	20240709	123300	222307638	1970	1969	1970	1969	317
409	20240709	123200	221683210	1969	1969	1969	1969	0
410	20240709	123100	221683210	1969	1969	1969	1969	0
411	20240709	123000	221683210	1969	1969	1969	1969	1
412	20240709	122900	221681241	1955	1955	1955	1955	0
413	20240709	122800	221681241	1955	1955	1955	1955	0
414	20240709	122700	221681241	1955	1955	1955	1955	0
415	20240709	122600	221681241	1955	1955	1955	1955	0
416	20240709	122500	221681241	1955	1955	1955	1955	0
417	20240709	122400	221681241	1955	1960	1960	1955	479
418	20240709	122300	220744719	1971	1971	1971	1971	0
419	20240709	122200	220744719	1971	1971	1971	1971	0
420	20240709	122100	220744719	1971	1971	1971	1971	0
421	20240709	122000	220744719	1971	1971	1971	1971	0
422	20240709	121900	220744719	1971	1971	1971	1971	0
423	20240709	121800	220744719	1971	1971	1971	1971	0
424	20240709	121700	220744719	1971	1971	1971	1971	1
425	20240709	121600	220742748	1956	1956	1956	1956	63
426	20240709	121500	220619520	1971	1971	1971	1971	5
427	20240709	121400	220609665	1971	1971	1971	1971	0
428	20240709	121300	220609665	1971	1971	1971	1971	0
429	20240709	121200	220609665	1971	1971	1971	1971	0
430	20240709	121100	220609665	1971	1971	1971	1971	0
431	20240709	121000	220609665	1971	1971	1971	1971	0
432	20240709	120900	220609665	1971	1971	1971	1971	1
433	20240709	120800	220607694	1971	1955	1971	1954	387
434	20240709	120700	219851443	1972	1972	1972	1972	0
435	20240709	120600	219851443	1972	1972	1972	1972	495
436	20240709	120500	218875303	1972	1972	1972	1972	0
437	20240709	120400	218875303	1972	1972	1972	1972	30
438	20240709	120300	218816143	1972	1972	1972	1972	0
439	20240709	120200	218816143	1972	1972	1972	1972	0
440	20240709	120100	218816143	1972	1972	1972	1972	30
441	20240709	120000	218756983	1972	1972	1972	1972	0
442	20240709	115900	218756983	1972	1972	1972	1972	0
443	20240709	115800	218756983	1972	1972	1972	1972	0
444	20240709	115700	218756983	1972	1971	1972	1971	51
445	20240709	115600	218656461	1971	1971	1971	1971	0
446	20240709	115500	218656461	1971	1971	1971	1971	0
447	20240709	115400	218656461	1971	1968	1971	1968	75
448	20240709	115300	218508858	1967	1964	1967	1964	522
449	20240709	115200	217482918	1964	1964	1964	1964	0
450	20240709	115100	217482918	1964	1964	1964	1964	1
451	20240709	115000	217480954	1960	1960	1960	1960	0
452	20240709	114900	217480954	1960	1948	1960	1948	774
453	20240709	114800	215967387	1947	1949	1949	1947	2361
454	20240709	114700	211368724	1958	1958	1958	1958	110
455	20240709	114600	211153344	1959	1959	1959	1959	0
456	20240709	114500	211153344	1959	1959	1959	1959	26
457	20240709	114400	211102410	1959	1959	1959	1959	0
458	20240709	114300	211102410	1959	1959	1959	1959	1
459	20240709	114200	211100451	1947	1954	1954	1947	500
460	20240709	114100	210125503	1959	1959	1959	1959	1
461	20240709	114000	210123544	1951	1951	1951	1951	0
462	20240709	113900	210123544	1951	1951	1951	1951	0
463	20240709	113800	210123544	1951	1951	1951	1951	0
464	20240709	113700	210123544	1951	1955	1955	1951	500
465	20240709	113600	209147859	1951	1951	1951	1951	0
466	20240709	113500	209147859	1951	1958	1958	1950	12000
467	20240709	113400	185719475	1958	1971	1971	1958	14020
468	20240709	113300	158264129	1971	1965	1971	1965	19
469	20240709	113200	158226788	1971	1971	1971	1971	50
470	20240709	113100	158128238	1971	1971	1971	1971	0
471	20240709	113000	158128238	1971	1971	1971	1971	200
472	20240709	112900	157734038	1971	1971	1971	1971	50
473	20240709	112800	157635488	1971	1971	1971	1971	0
474	20240709	112700	157635488	1971	1971	1971	1971	0
475	20240709	112600	157635488	1971	1971	1971	1971	10
476	20240709	112500	157615778	1971	1970	1971	1970	8
477	20240709	112400	157600013	1970	1970	1970	1970	1
478	20240709	112300	157598043	1960	1960	1960	1960	0
479	20240709	112200	157598043	1960	1960	1960	1960	0
480	20240709	112100	157598043	1960	1961	1961	1960	2500
481	20240709	112000	152698041	1959	1964	1964	1959	12000
482	20240709	111900	129180742	1970	1970	1970	1970	9
483	20240709	111800	129163012	1970	1970	1970	1970	30
484	20240709	111700	129103912	1960	1960	1960	1960	0
485	20240709	111600	129103912	1960	1960	1960	1960	0
486	20240709	111500	129103912	1960	1961	1961	1960	3
487	20240709	111400	129098030	1972	1973	1973	1957	4002
488	20240709	111300	121262126	1960	1971	1973	1960	7462
489	20240709	111200	106630845	1962	1962	1962	1962	0
490	20240709	111100	106630845	1962	1962	1962	1962	1
491	20240709	111000	106628883	1960	1960	1960	1960	0
492	20240709	110900	106628883	1960	1972	1972	1959	11054
493	20240709	110800	84943404	1971	1972	1972	1971	123
494	20240709	110700	84700970	1970	1970	1970	1970	0
495	20240709	110600	84700970	1970	1970	1970	1970	0
496	20240709	110500	84700970	1970	1970	1970	1970	0
497	20240709	110400	84700970	1970	1976	1976	1970	502
498	20240709	110300	83710812	1978	1978	1978	1978	0
499	20240709	110200	83710812	1978	1978	1978	1978	0
500	20240709	110100	83710812	1978	1978	1978	1978	568
501	20240709	110000	82587308	1987	1987	1987	1987	1
502	20240709	105900	82585321	1978	1978	1978	1978	1
503	20240709	105800	82583343	1978	1978	1978	1978	0
504	20240709	105700	82583343	1978	1978	1978	1978	10
505	20240709	105600	82563563	1978	1978	1978	1978	0
506	20240709	105500	82563563	1978	1978	1978	1978	0
507	20240709	105400	82563563	1978	1978	1978	1978	0
508	20240709	105300	82563563	1978	1978	1978	1978	0
509	20240709	105200	82563563	1978	1978	1978	1978	214
510	20240709	105100	82140271	1983	1983	1983	1983	0
511	20240709	105000	82140271	1983	1983	1983	1983	0
512	20240709	104900	82140271	1983	1983	1983	1983	0
513	20240709	104800	82140271	1983	1988	1988	1983	14
514	20240709	104700	82112489	1988	1988	1988	1988	0
515	20240709	104600	82112489	1988	1988	1988	1988	0
516	20240709	104500	82112489	1988	1988	1988	1988	0
517	20240709	104400	82112489	1988	1988	1988	1988	250
518	20240709	104300	81615489	1988	1988	1988	1988	1
519	20240709	104200	81613501	1987	1987	1987	1987	2
520	20240709	104100	81609527	1987	1987	1987	1987	0
521	20240709	104000	81609527	1987	1987	1987	1987	0
522	20240709	103900	81609527	1987	1987	1987	1987	0
523	20240709	103800	81609527	1987	1987	1987	1987	0
524	20240709	103700	81609527	1987	1987	1987	1987	0
525	20240709	103600	81609527	1987	1986	1987	1986	517
526	20240709	103500	80582305	1987	1987	1987	1987	0
527	20240709	103400	80582305	1987	1987	1987	1987	0
528	20240709	103300	80582305	1987	1987	1987	1987	0
529	20240709	103200	80582305	1987	1987	1987	1987	0
530	20240709	103100	80582305	1987	1987	1987	1987	0
531	20240709	103000	80582305	1987	1987	1987	1987	0
532	20240709	102900	80582305	1987	1987	1987	1987	0
533	20240709	102800	80582305	1987	1987	1987	1987	0
534	20240709	102700	80582305	1987	1987	1987	1987	0
535	20240709	102600	80582305	1987	1987	1987	1987	0
536	20240709	102500	80582305	1987	1987	1987	1987	0
537	20240709	102400	80582305	1987	1987	1987	1987	0
538	20240709	102300	80582305	1987	1987	1987	1987	0
539	20240709	102200	80582305	1987	1987	1987	1987	0
540	20240709	102100	80582305	1987	1973	1987	1973	101
541	20240709	102000	80382972	1973	1973	1973	1973	1000
542	20240709	101900	78409972	1973	1973	1973	1973	8
543	20240709	101800	78394188	1973	1989	1989	1973	362
544	20240709	101700	77679722	1989	1989	1989	1989	0
545	20240709	101600	77679722	1989	1989	1989	1989	0
546	20240709	101500	77679722	1989	1987	1989	1987	1100
547	20240709	101400	75493038	1988	1988	1988	1988	0
548	20240709	101300	75493038	1988	1988	1988	1988	0
549	20240709	101200	75493038	1988	1988	1988	1988	300
550	20240709	101100	74896638	1988	1988	1988	1988	0
551	20240709	101000	74896638	1988	1988	1988	1988	0
552	20240709	100900	74896638	1988	1988	1988	1988	0
553	20240709	100800	74896638	1988	1985	1988	1985	341
554	20240709	100700	74218889	1971	1972	1979	1960	12232
555	20240709	100600	50201227	1971	1980	1980	1971	10698
556	20240709	100500	29070080	1980	1988	1988	1980	2000
557	20240709	100400	25107411	1989	1989	1989	1989	9
558	20240709	100300	25089510	1989	1989	1989	1989	0
559	20240709	100200	25089510	1989	1989	1989	1989	6
560	20240709	100100	25077576	1990	1989	1990	1989	2
561	20240709	100000	25073597	1989	1989	1989	1989	60
562	20240709	095900	24954257	1989	1989	1989	1988	5
563	20240709	095800	24944313	1989	1989	1989	1989	0
564	20240709	095700	24944313	1989	1989	1989	1989	1
565	20240709	095600	24942324	1989	1989	1989	1989	0
566	20240709	095500	24942324	1989	1989	1989	1989	10
567	20240709	095400	24922434	1989	1989	1989	1989	0
568	20240709	095300	24922434	1989	1989	1989	1989	0
569	20240709	095200	24922434	1989	1989	1989	1989	0
570	20240709	095100	24922434	1989	1989	1989	1989	0
571	20240709	095000	24922434	1989	1989	1989	1989	0
572	20240709	094900	24922434	1989	1989	1989	1989	1
573	20240709	094800	24920445	1990	1990	1990	1990	1
574	20240709	094700	24918455	1980	1980	1980	1980	0
575	20240709	094600	24918455	1980	1980	1980	1980	0
576	20240709	094500	24918455	1980	1984	1984	1980	3000
577	20240709	094400	18973386	1990	1990	1990	1990	0
578	20240709	094300	18973386	1990	1989	1990	1985	4012
579	20240709	094200	11002504	1989	1989	1989	1989	372
580	20240709	094100	10262596	1987	1987	1987	1987	0
581	20240709	094000	10262596	1987	1987	1987	1987	0
582	20240709	093900	10262596	1987	1987	1987	1987	0
583	20240709	093800	10262596	1987	1987	1987	1987	0
584	20240709	093700	10262596	1987	1987	1987	1987	0
585	20240709	093600	10262596	1987	1987	1987	1987	3
586	20240709	093500	10256635	1987	1989	1989	1987	1504
587	20240709	093400	7267117	1989	1989	1989	1989	0
588	20240709	093300	7267117	1989	1989	1989	1989	168
589	20240709	093200	6932965	1990	1990	1990	1990	0
590	20240709	093100	6932965	1990	1990	1990	1990	0
591	20240709	093000	6932965	1990	1992	1992	1990	1505
592	20240709	092900	3937129	1991	1991	1991	1991	0
593	20240709	092800	3937129	1991	1991	1991	1991	0
594	20240709	092700	3937129	1991	1991	1991	1991	0
595	20240709	092600	3937129	1991	1991	1991	1991	0
596	20240709	092500	3937129	1991	1991	1991	1991	0
597	20240709	092400	3937129	1991	1991	1991	1991	0
598	20240709	092300	3937129	1991	1991	1991	1991	13
599	20240709	092200	3911246	1991	1992	1992	1991	34
600	20240709	092100	3843546	1992	1992	1992	1992	0
601	20240709	092000	3843546	1992	1992	1992	1992	120
602	20240709	091900	3604506	1992	1992	1992	1992	0
603	20240709	091800	3604506	1992	1992	1992	1992	0
604	20240709	091700	3604506	1992	1992	1992	1992	0
605	20240709	091600	3604506	1992	1992	1992	1992	0
606	20240709	091500	3604506	1992	1992	1992	1992	0
607	20240709	091400	3604506	1992	1992	1992	1992	2
608	20240709	091300	3600522	1992	1992	1992	1992	0
609	20240709	091200	3600522	1992	1992	1992	1992	186
610	20240709	091100	3230010	1997	1997	1997	1997	0
611	20240709	091000	3230010	1997	1997	1997	1997	0
612	20240709	090900	3230010	1997	1997	1997	1997	0
613	20240709	090800	3230010	1997	1997	1997	1997	701
614	20240709	090700	1830113	1997	1997	1997	1997	5
615	20240709	090600	1820128	1998	1998	1998	1998	36
616	20240709	090500	1748200	1991	1991	1991	1991	0
617	20240709	090400	1748200	1991	1991	1991	1991	60
618	20240709	090300	1628740	1998	1998	1998	1998	20
619	20240709	090200	1588780	1998	1998	1998	1998	0
620	20240709	090100	1588780	1998	1998	1998	1998	10
621	20240709	090000	1568800	1998	1999	2000	1998	785