KissMeData/098660/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201300	95097078	1996	1996	1996	1996	302
3	20240703	201200	95097078	1996	1996	1996	1996	0
4	20240703	201100	95097078	1996	1996	1996	1996	0
5	20240703	201000	95097078	1996	1996	1996	1996	0
6	20240703	200900	95097078	1996	1996	1996	1996	0
7	20240703	200800	95097078	1996	1996	1996	1996	0
8	20240703	200700	95097078	1996	1996	1996	1996	0
9	20240703	200600	95097078	1996	1996	1996	1996	0
10	20240703	200500	95097078	1996	1996	1996	1996	0
11	20240703	200400	95097078	1996	1996	1996	1996	0
12	20240703	200300	95097078	1996	1996	1996	1996	0
13	20240703	200200	95097078	1996	1996	1996	1996	0
14	20240703	200100	95097078	1996	1996	1996	1996	0
15	20240703	200000	95097078	1996	1996	1996	1996	0
16	20240703	195900	95097078	1996	1996	1996	1996	0
17	20240703	195800	95097078	1996	1996	1996	1996	0
18	20240703	195700	95097078	1996	1996	1996	1996	0
19	20240703	195600	95097078	1996	1996	1996	1996	0
20	20240703	195500	95097078	1996	1996	1996	1996	0
21	20240703	195400	95097078	1996	1996	1996	1996	0
22	20240703	195300	95097078	1996	1996	1996	1996	0
23	20240703	195200	95097078	1996	1996	1996	1996	0
24	20240703	195100	95097078	1996	1996	1996	1996	0
25	20240703	195000	95097078	1996	1996	1996	1996	0
26	20240703	194900	95097078	1996	1996	1996	1996	0
27	20240703	194800	95097078	1996	1996	1996	1996	0
28	20240703	194700	95097078	1996	1996	1996	1996	0
29	20240703	194600	95097078	1996	1996	1996	1996	0
30	20240703	194500	95097078	1996	1996	1996	1996	0
31	20240703	194400	95097078	1996	1996	1996	1996	0
32	20240703	194300	95097078	1996	1996	1996	1996	302
33	20240703	194200	95097078	1996	1996	1996	1996	0
34	20240703	194100	95097078	1996	1996	1996	1996	0
35	20240703	194000	95097078	1996	1996	1996	1996	0
36	20240703	193900	95097078	1996	1996	1996	1996	0
37	20240703	193800	95097078	1996	1996	1996	1996	0
38	20240703	193700	95097078	1996	1996	1996	1996	0
39	20240703	193600	95097078	1996	1996	1996	1996	0
40	20240703	193500	95097078	1996	1996	1996	1996	0
41	20240703	193400	95097078	1996	1996	1996	1996	0
42	20240703	193300	95097078	1996	1996	1996	1996	0
43	20240703	193200	95097078	1996	1996	1996	1996	0
44	20240703	193100	95097078	1996	1996	1996	1996	0
45	20240703	193000	95097078	1996	1996	1996	1996	0
46	20240703	192900	95097078	1996	1996	1996	1996	0
47	20240703	192800	95097078	1996	1996	1996	1996	0
48	20240703	192700	95097078	1996	1996	1996	1996	0
49	20240703	192600	95097078	1996	1996	1996	1996	0
50	20240703	192500	95097078	1996	1996	1996	1996	0
51	20240703	192400	95097078	1996	1996	1996	1996	0
52	20240703	192300	95097078	1996	1996	1996	1996	0
53	20240703	192200	95097078	1996	1996	1996	1996	0
54	20240703	192100	95097078	1996	1996	1996	1996	0
55	20240703	192000	95097078	1996	1996	1996	1996	0
56	20240703	191900	95097078	1996	1996	1996	1996	0
57	20240703	191800	95097078	1996	1996	1996	1996	0
58	20240703	191700	95097078	1996	1996	1996	1996	0
59	20240703	191600	95097078	1996	1996	1996	1996	0
60	20240703	191500	95097078	1996	1996	1996	1996	0
61	20240703	191400	95097078	1996	1996	1996	1996	0
62	20240703	191300	95097078	1996	1996	1996	1996	302
63	20240703	191200	95097078	1996	1996	1996	1996	0
64	20240703	191100	95097078	1996	1996	1996	1996	0
65	20240703	191000	95097078	1996	1996	1996	1996	0
66	20240703	190900	95097078	1996	1996	1996	1996	0
67	20240703	190800	95097078	1996	1996	1996	1996	0
68	20240703	190700	95097078	1996	1996	1996	1996	0
69	20240703	190600	95097078	1996	1996	1996	1996	0
70	20240703	190500	95097078	1996	1996	1996	1996	0
71	20240703	190400	95097078	1996	1996	1996	1996	0
72	20240703	190300	95097078	1996	1996	1996	1996	0
73	20240703	190200	95097078	1996	1996	1996	1996	0
74	20240703	190100	95097078	1996	1996	1996	1996	0
75	20240703	190000	95097078	1996	1996	1996	1996	0
76	20240703	185900	95097078	1996	1996	1996	1996	0
77	20240703	185800	95097078	1996	1996	1996	1996	0
78	20240703	185700	95097078	1996	1996	1996	1996	0
79	20240703	185600	95097078	1996	1996	1996	1996	0
80	20240703	185500	95097078	1996	1996	1996	1996	0
81	20240703	185400	95097078	1996	1996	1996	1996	0
82	20240703	185300	95097078	1996	1996	1996	1996	0
83	20240703	185200	95097078	1996	1996	1996	1996	0
84	20240703	185100	95097078	1996	1996	1996	1996	0
85	20240703	185000	95097078	1996	1996	1996	1996	0
86	20240703	184900	95097078	1996	1996	1996	1996	0
87	20240703	184800	95097078	1996	1996	1996	1996	0
88	20240703	184700	95097078	1996	1996	1996	1996	0
89	20240703	184600	95097078	1996	1996	1996	1996	0
90	20240703	184500	95097078	1996	1996	1996	1996	0
91	20240703	184400	95097078	1996	1996	1996	1996	0
92	20240703	184300	95097078	1996	1996	1996	1996	302
93	20240703	184200	95097078	1996	1996	1996	1996	0
94	20240703	184100	95097078	1996	1996	1996	1996	0
95	20240703	184000	95097078	1996	1996	1996	1996	0
96	20240703	183900	95097078	1996	1996	1996	1996	0
97	20240703	183800	95097078	1996	1996	1996	1996	0
98	20240703	183700	95097078	1996	1996	1996	1996	0
99	20240703	183600	95097078	1996	1996	1996	1996	0
100	20240703	183500	95097078	1996	1996	1996	1996	0
101	20240703	183400	95097078	1996	1996	1996	1996	0
102	20240703	183300	95097078	1996	1996	1996	1996	0
103	20240703	183200	95097078	1996	1996	1996	1996	0
104	20240703	183100	95097078	1996	1996	1996	1996	0
105	20240703	183000	95097078	1996	1996	1996	1996	0
106	20240703	182900	95097078	1996	1996	1996	1996	0
107	20240703	182800	95097078	1996	1996	1996	1996	0
108	20240703	182700	95097078	1996	1996	1996	1996	0
109	20240703	182600	95097078	1996	1996	1996	1996	0
110	20240703	182500	95097078	1996	1996	1996	1996	0
111	20240703	182400	95097078	1996	1996	1996	1996	0
112	20240703	182300	95097078	1996	1996	1996	1996	0
113	20240703	182200	95097078	1996	1996	1996	1996	0
114	20240703	182100	95097078	1996	1996	1996	1996	0
115	20240703	182000	95097078	1996	1996	1996	1996	0
116	20240703	181900	95097078	1996	1996	1996	1996	0
117	20240703	181800	95097078	1996	1996	1996	1996	0
118	20240703	181700	95097078	1996	1996	1996	1996	0
119	20240703	181600	95097078	1996	1996	1996	1996	0
120	20240703	181500	95097078	1996	1996	1996	1996	0
121	20240703	181400	95097078	1996	1996	1996	1996	0
122	20240703	181300	95097078	1996	1996	1996	1996	302
123	20240703	181200	95097078	1996	1996	1996	1996	0
124	20240703	181100	95097078	1996	1996	1996	1996	0
125	20240703	181000	95097078	1996	1996	1996	1996	0
126	20240703	180900	95097078	1996	1996	1996	1996	0
127	20240703	180800	95097078	1996	1996	1996	1996	0
128	20240703	180700	95097078	1996	1996	1996	1996	0
129	20240703	180600	95097078	1996	1996	1996	1996	0
130	20240703	180500	95097078	1996	1996	1996	1996	0
131	20240703	180400	95097078	1996	1996	1996	1996	0
132	20240703	180300	95097078	1996	1996	1996	1996	0
133	20240703	180200	95097078	1996	1996	1996	1996	0
134	20240703	180100	95097078	1996	1996	1996	1996	0
135	20240703	180000	95097078	1996	1996	1996	1996	0
136	20240703	175900	95097078	1996	1996	1996	1996	0
137	20240703	175800	95097078	1996	1996	1996	1996	0
138	20240703	175700	95097078	1996	1996	1996	1996	0
139	20240703	175600	95097078	1996	1996	1996	1996	0
140	20240703	175500	95097078	1996	1996	1996	1996	0
141	20240703	175400	95097078	1996	1996	1996	1996	0
142	20240703	175300	95097078	1996	1996	1996	1996	0
143	20240703	175200	95097078	1996	1996	1996	1996	0
144	20240703	175100	95097078	1996	1996	1996	1996	0
145	20240703	175000	95097078	1996	1996	1996	1996	0
146	20240703	174900	95097078	1996	1996	1996	1996	0
147	20240703	174800	95097078	1996	1996	1996	1996	0
148	20240703	174700	95097078	1996	1996	1996	1996	0
149	20240703	174600	95097078	1996	1996	1996	1996	0
150	20240703	174500	95097078	1996	1996	1996	1996	0
151	20240703	174400	95097078	1996	1996	1996	1996	0
152	20240703	174300	95097078	1996	1996	1996	1996	302
153	20240703	174200	95097078	1996	1996	1996	1996	0
154	20240703	174100	95097078	1996	1996	1996	1996	0
155	20240703	174000	95097078	1996	1996	1996	1996	0
156	20240703	173900	95097078	1996	1996	1996	1996	0
157	20240703	173800	95097078	1996	1996	1996	1996	0
158	20240703	173700	95097078	1996	1996	1996	1996	0
159	20240703	173600	95097078	1996	1996	1996	1996	0
160	20240703	173500	95097078	1996	1996	1996	1996	0
161	20240703	173400	95097078	1996	1996	1996	1996	0
162	20240703	173300	95097078	1996	1996	1996	1996	0
163	20240703	173200	95097078	1996	1996	1996	1996	0
164	20240703	173100	95097078	1996	1996	1996	1996	0
165	20240703	173000	95097078	1996	1996	1996	1996	0
166	20240703	172900	95097078	1996	1996	1996	1996	0
167	20240703	172800	95097078	1996	1996	1996	1996	0
168	20240703	172700	95097078	1996	1996	1996	1996	0
169	20240703	172600	95097078	1996	1996	1996	1996	0
170	20240703	172500	95097078	1996	1996	1996	1996	0
171	20240703	172400	95097078	1996	1996	1996	1996	0
172	20240703	172300	95097078	1996	1996	1996	1996	0
173	20240703	172200	95097078	1996	1996	1996	1996	0
174	20240703	172100	95097078	1996	1996	1996	1996	0
175	20240703	172000	95097078	1996	1996	1996	1996	0
176	20240703	171900	95097078	1996	1996	1996	1996	0
177	20240703	171800	95097078	1996	1996	1996	1996	0
178	20240703	171700	95097078	1996	1996	1996	1996	0
179	20240703	171600	95097078	1996	1996	1996	1996	0
180	20240703	171500	95097078	1996	1996	1996	1996	0
181	20240703	171400	95097078	1996	1996	1996	1996	0
182	20240703	171300	95097078	1996	1996	1996	1996	302
183	20240703	171200	95097078	1996	1996	1996	1996	0
184	20240703	171100	95097078	1996	1996	1996	1996	0
185	20240703	171000	95097078	1996	1996	1996	1996	0
186	20240703	170900	95097078	1996	1996	1996	1996	0
187	20240703	170800	95097078	1996	1996	1996	1996	0
188	20240703	170700	95097078	1996	1996	1996	1996	0
189	20240703	170600	95097078	1996	1996	1996	1996	0
190	20240703	170500	95097078	1996	1996	1996	1996	0
191	20240703	170400	95097078	1996	1996	1996	1996	0
192	20240703	170300	95097078	1996	1996	1996	1996	0
193	20240703	170200	95097078	1996	1996	1996	1996	0
194	20240703	170100	95097078	1996	1996	1996	1996	0
195	20240703	170000	95097078	1996	1996	1996	1996	0
196	20240703	165900	95097078	1996	1996	1996	1996	0
197	20240703	165800	95097078	1996	1996	1996	1996	0
198	20240703	165700	95097078	1996	1996	1996	1996	0
199	20240703	165600	95097078	1996	1996	1996	1996	0
200	20240703	165500	95097078	1996	1996	1996	1996	0
201	20240703	165400	95097078	1996	1996	1996	1996	0
202	20240703	165300	95097078	1996	1996	1996	1996	0
203	20240703	165200	95097078	1996	1996	1996	1996	0
204	20240703	165100	95097078	1996	1996	1996	1996	0
205	20240703	165000	95097078	1996	1996	1996	1996	0
206	20240703	164900	95097078	1996	1996	1996	1996	0
207	20240703	164800	95097078	1996	1996	1996	1996	0
208	20240703	164700	95097078	1996	1996	1996	1996	0
209	20240703	164600	95097078	1996	1996	1996	1996	0
210	20240703	164500	95097078	1996	1996	1996	1996	0
211	20240703	164400	95097078	1996	1996	1996	1996	0
212	20240703	164300	95097078	1996	1996	1996	1996	302
213	20240703	164200	95097078	1996	1996	1996	1996	0
214	20240703	164100	95097078	1996	1996	1996	1996	0
215	20240703	164000	95097078	1996	1996	1996	1996	0
216	20240703	163900	95097078	1996	1996	1996	1996	0
217	20240703	163800	95097078	1996	1996	1996	1996	0
218	20240703	163700	95097078	1996	1996	1996	1996	0
219	20240703	163600	95097078	1996	1996	1996	1996	0
220	20240703	163500	95097078	1996	1996	1996	1996	0
221	20240703	163400	95097078	1996	1996	1996	1996	0
222	20240703	163300	95097078	1996	1996	1996	1996	0
223	20240703	163200	95097078	1996	1996	1996	1996	0
224	20240703	163100	95097078	1996	1996	1996	1996	0
225	20240703	163000	95097078	1996	1996	1996	1996	0
226	20240703	162900	95097078	1996	1996	1996	1996	0
227	20240703	162800	95097078	1996	1996	1996	1996	0
228	20240703	162700	95097078	1996	1996	1996	1996	0
229	20240703	162600	95097078	1996	1996	1996	1996	0
230	20240703	162500	95097078	1996	1996	1996	1996	0
231	20240703	162400	95097078	1996	1996	1996	1996	0
232	20240703	162300	95097078	1996	1996	1996	1996	0
233	20240703	162200	95097078	1996	1996	1996	1996	0
234	20240703	162100	95097078	1996	1996	1996	1996	0
235	20240703	162000	95097078	1996	1996	1996	1996	0
236	20240703	161900	95097078	1996	1996	1996	1996	0
237	20240703	161800	95097078	1996	1996	1996	1996	0
238	20240703	161700	95097078	1996	1996	1996	1996	0
239	20240703	161600	95097078	1996	1996	1996	1996	0
240	20240703	161500	95097078	1996	1996	1996	1996	0
241	20240703	161400	95097078	1996	1996	1996	1996	0
242	20240703	161300	95097078	1996	1996	1996	1996	302
243	20240703	161200	95097078	1996	1996	1996	1996	0
244	20240703	161100	95097078	1996	1996	1996	1996	0
245	20240703	161000	95097078	1996	1996	1996	1996	0
246	20240703	160900	95097078	1996	1996	1996	1996	0
247	20240703	160800	95097078	1996	1996	1996	1996	0
248	20240703	160700	95097078	1996	1996	1996	1996	0
249	20240703	160600	95097078	1996	1996	1996	1996	0
250	20240703	160500	95097078	1996	1996	1996	1996	0
251	20240703	160400	95097078	1996	1996	1996	1996	0
252	20240703	160300	95097078	1996	1996	1996	1996	0
253	20240703	160200	95097078	1996	1996	1996	1996	0
254	20240703	160100	95097078	1996	1996	1996	1996	0
255	20240703	160000	95097078	1996	1996	1996	1996	0
256	20240703	155900	95097078	1996	1996	1996	1996	0
257	20240703	155800	95097078	1996	1996	1996	1996	0
258	20240703	155700	95097078	1996	1996	1996	1996	0
259	20240703	155600	95097078	1996	1996	1996	1996	0
260	20240703	155500	95097078	1996	1996	1996	1996	0
261	20240703	155400	95097078	1996	1996	1996	1996	0
262	20240703	155300	95097078	1996	1996	1996	1996	0
263	20240703	155200	95097078	1996	1996	1996	1996	0
264	20240703	155100	95097078	1996	1996	1996	1996	0
265	20240703	155000	95097078	1996	1996	1996	1996	0
266	20240703	154900	95097078	1996	1996	1996	1996	0
267	20240703	154800	95097078	1996	1996	1996	1996	0
268	20240703	154700	95097078	1996	1996	1996	1996	0
269	20240703	154600	95097078	1996	1996	1996	1996	0
270	20240703	154500	95097078	1996	1996	1996	1996	0
271	20240703	154400	95097078	1996	1996	1996	1996	0
272	20240703	154300	95097078	1996	1996	1996	1996	302
273	20240703	154200	95097078	1996	1996	1996	1996	0
274	20240703	154100	95097078	1996	1996	1996	1996	0
275	20240703	154000	95097078	1996	1996	1996	1996	0
276	20240703	153900	95097078	1996	1996	1996	1996	0
277	20240703	153800	95097078	1996	1996	1996	1996	0
278	20240703	153700	95097078	1996	1996	1996	1996	0
279	20240703	153600	95097078	1996	1996	1996	1996	0
280	20240703	153500	95097078	1996	1996	1996	1996	0
281	20240703	153400	95097078	1996	1996	1996	1996	0
282	20240703	153300	95097078	1996	1996	1996	1996	0
283	20240703	153200	95097078	1996	1996	1996	1996	0
284	20240703	153100	95097078	1996	1996	1996	1996	0
285	20240703	153000	95097078	1996	1996	1996	1996	302
286	20240703	152900	94494286	1991	1991	1991	1991	0
287	20240703	152800	94494286	1991	1991	1991	1991	0
288	20240703	152700	94494286	1991	1991	1991	1991	0
289	20240703	152600	94494286	1991	1991	1991	1991	0
290	20240703	152500	94494286	1991	1991	1991	1991	0
291	20240703	152400	94494286	1991	1991	1991	1991	0
292	20240703	152300	94494286	1991	1991	1991	1991	0
293	20240703	152200	94494286	1991	1991	1991	1991	0
294	20240703	152100	94494286	1991	1991	1991	1991	0
295	20240703	152000	94494286	1991	1991	1991	1991	0
296	20240703	151900	94494286	1991	1991	1991	1991	5389
297	20240703	151800	83764787	1991	1991	1991	1991	0
298	20240703	151700	83764787	1991	1991	1991	1991	1
299	20240703	151600	83762796	1980	1981	1981	1980	213
300	20240703	151500	83341055	1981	1981	1981	1981	8
301	20240703	151400	83325207	1982	1982	1982	1982	0
302	20240703	151300	83325207	1982	1982	1982	1982	1
303	20240703	151200	83323225	1981	1981	1981	1981	0
304	20240703	151100	83323225	1981	1981	1981	1981	0
305	20240703	151000	83323225	1981	1983	1983	1981	11
306	20240703	150900	83301432	1995	1995	1995	1995	0
307	20240703	150800	83301432	1995	1995	1995	1995	0
308	20240703	150700	83301432	1995	1995	1995	1995	0
309	20240703	150600	83301432	1995	1995	1995	1995	0
310	20240703	150500	83301432	1995	1995	1995	1995	0
311	20240703	150400	83301432	1995	1995	1995	1995	0
312	20240703	150300	83301432	1995	1995	1995	1995	0
313	20240703	150200	83301432	1995	1995	1995	1995	0
314	20240703	150100	83301432	1995	1995	1995	1995	0
315	20240703	150000	83301432	1995	1995	1995	1995	0
316	20240703	145900	83301432	1995	1995	1995	1995	0
317	20240703	145800	83301432	1995	1995	1995	1995	0
318	20240703	145700	83301432	1995	1995	1995	1995	0
319	20240703	145600	83301432	1995	1995	1995	1995	0
320	20240703	145500	83301432	1995	1995	1995	1995	0
321	20240703	145400	83301432	1995	1995	1995	1995	0
322	20240703	145300	83301432	1995	1984	1995	1984	60
323	20240703	145200	83182056	1982	1983	1983	1982	11
324	20240703	145100	83160251	1984	1984	1984	1984	4
325	20240703	145000	83152315	1984	1984	1984	1984	0
326	20240703	144900	83152315	1984	1984	1984	1984	0
327	20240703	144800	83152315	1984	1984	1984	1984	1
328	20240703	144700	83150331	1984	1984	1984	1984	0
329	20240703	144600	83150331	1984	1984	1984	1984	7
330	20240703	144500	83136443	1984	1984	1984	1984	1
331	20240703	144400	83134459	1984	1984	1984	1984	0
332	20240703	144300	83134459	1984	1984	1984	1984	0
333	20240703	144200	83134459	1984	1984	1984	1984	0
334	20240703	144100	83134459	1984	1984	1984	1984	0
335	20240703	144000	83134459	1984	1984	1984	1984	0
336	20240703	143900	83134459	1984	1984	1984	1984	3
337	20240703	143800	83128507	1984	1984	1984	1984	0
338	20240703	143700	83128507	1984	1984	1984	1984	2
339	20240703	143600	83124539	1983	1983	1983	1983	0
340	20240703	143500	83124539	1983	1983	1983	1983	11
341	20240703	143400	83102726	1983	1983	1983	1983	0
342	20240703	143300	83102726	1983	1983	1983	1983	0
343	20240703	143200	83102726	1983	1983	1983	1983	0
344	20240703	143100	83102726	1983	1983	1983	1983	4
345	20240703	143000	83094794	1984	1984	1984	1984	0
346	20240703	142900	83094794	1984	1984	1984	1984	0
347	20240703	142800	83094794	1984	1984	1984	1984	0
348	20240703	142700	83094794	1984	1984	1984	1984	0
349	20240703	142600	83094794	1984	1984	1984	1984	0
350	20240703	142500	83094794	1984	1984	1984	1984	0
351	20240703	142400	83094794	1984	1984	1984	1984	0
352	20240703	142300	83094794	1984	1985	1985	1984	69
353	20240703	142200	82957847	1985	1985	1985	1985	0
354	20240703	142100	82957847	1985	1985	1985	1985	0
355	20240703	142000	82957847	1985	1985	1985	1985	0
356	20240703	141900	82957847	1985	1985	1985	1985	0
357	20240703	141800	82957847	1985	1986	1986	1985	11
358	20240703	141700	82936011	1994	1994	1994	1994	0
359	20240703	141600	82936011	1994	1994	1994	1994	0
360	20240703	141500	82936011	1994	1994	1994	1994	0
361	20240703	141400	82936011	1994	1994	1994	1994	0
362	20240703	141300	82936011	1994	1994	1994	1994	0
363	20240703	141200	82936011	1994	1994	1994	1994	5
364	20240703	141100	82926041	1985	1985	1985	1985	0
365	20240703	141000	82926041	1985	1985	1985	1985	0
366	20240703	140900	82926041	1985	1985	1985	1985	0
367	20240703	140800	82926041	1985	1985	1985	1985	0
368	20240703	140700	82926041	1985	1985	1985	1985	0
369	20240703	140600	82926041	1985	1985	1985	1985	0
370	20240703	140500	82926041	1985	1985	1985	1985	0
371	20240703	140400	82926041	1985	1985	1985	1985	0
372	20240703	140300	82926041	1985	1985	1985	1985	0
373	20240703	140200	82926041	1985	1985	1985	1985	0
374	20240703	140100	82926041	1985	1989	1989	1985	11
375	20240703	140000	82904196	1996	1996	1996	1996	0
376	20240703	135900	82904196	1996	1996	1996	1996	0
377	20240703	135800	82904196	1996	1996	1996	1996	0
378	20240703	135700	82904196	1996	1996	1996	1996	0
379	20240703	135600	82904196	1996	1996	1996	1996	0
380	20240703	135500	82904196	1996	1996	1996	1996	0
381	20240703	135400	82904196	1996	1996	1996	1996	0
382	20240703	135300	82904196	1996	1996	1996	1996	0
383	20240703	135200	82904196	1996	1996	1996	1996	0
384	20240703	135100	82904196	1996	1996	1996	1996	0
385	20240703	135000	82904196	1996	1996	1996	1996	0
386	20240703	134900	82904196	1996	1996	1996	1996	0
387	20240703	134800	82904196	1996	1996	1996	1996	0
388	20240703	134700	82904196	1996	1996	1996	1996	0
389	20240703	134600	82904196	1996	1996	1996	1996	0
390	20240703	134500	82904196	1996	1996	1996	1996	0
391	20240703	134400	82904196	1996	1985	1996	1984	71
392	20240703	134300	82762769	1984	1984	1984	1984	0
393	20240703	134200	82762769	1984	1984	1984	1984	0
394	20240703	134100	82762769	1984	1984	1984	1984	0
395	20240703	134000	82762769	1984	1984	1984	1984	0
396	20240703	133900	82762769	1984	1984	1984	1984	0
397	20240703	133800	82762769	1984	1984	1984	1984	0
398	20240703	133700	82762769	1984	1984	1984	1984	0
399	20240703	133600	82762769	1984	1984	1984	1984	0
400	20240703	133500	82762769	1984	1984	1984	1984	0
401	20240703	133400	82762769	1984	1984	1984	1984	0
402	20240703	133300	82762769	1984	1984	1984	1984	0
403	20240703	133200	82762769	1984	1984	1984	1984	0
404	20240703	133100	82762769	1984	1984	1984	1984	0
405	20240703	133000	82762769	1984	1984	1984	1984	0
406	20240703	132900	82762769	1984	1984	1984	1984	0
407	20240703	132800	82762769	1984	1984	1984	1984	0
408	20240703	132700	82762769	1984	1984	1984	1984	12
409	20240703	132600	82738961	1992	1992	1992	1992	0
410	20240703	132500	82738961	1992	1992	1992	1992	0
411	20240703	132400	82738961	1992	1992	1992	1992	0
412	20240703	132300	82738961	1992	1992	1992	1992	0
413	20240703	132200	82738961	1992	1992	1992	1992	0
414	20240703	132100	82738961	1992	1991	1992	1991	10
415	20240703	132000	82719046	1980	1980	1980	1980	0
416	20240703	131900	82719046	1980	1980	1980	1980	0
417	20240703	131800	82719046	1980	1980	1980	1980	0
418	20240703	131700	82719046	1980	1980	1980	1980	0
419	20240703	131600	82719046	1980	1980	1980	1980	0
420	20240703	131500	82719046	1980	1980	1980	1980	0
421	20240703	131400	82719046	1980	1980	1980	1980	0
422	20240703	131300	82719046	1980	1980	1980	1980	0
423	20240703	131200	82719046	1980	1980	1980	1980	0
424	20240703	131100	82719046	1980	1980	1980	1980	0
425	20240703	131000	82719046	1980	1980	1980	1980	0
426	20240703	130900	82719046	1980	1990	1990	1980	12
427	20240703	130800	82695231	1995	1995	1995	1995	0
428	20240703	130700	82695231	1995	1995	1995	1995	0
429	20240703	130600	82695231	1995	1995	1995	1995	0
430	20240703	130500	82695231	1995	1995	1995	1995	0
431	20240703	130400	82695231	1995	1995	1995	1995	0
432	20240703	130300	82695231	1995	1990	1995	1990	575
433	20240703	130200	81550753	1994	1994	1994	1994	0
434	20240703	130100	81550753	1994	1994	1994	1994	0
435	20240703	130000	81550753	1994	1994	1994	1994	0
436	20240703	125900	81550753	1994	1994	1994	1994	0
437	20240703	125800	81550753	1994	1994	1994	1994	10
438	20240703	125700	81530813	1981	1981	1981	1981	0
439	20240703	125600	81530813	1981	1981	1981	1981	0
440	20240703	125500	81530813	1981	1981	1981	1981	0
441	20240703	125400	81530813	1981	1981	1981	1981	0
442	20240703	125300	81530813	1981	1981	1981	1981	0
443	20240703	125200	81530813	1981	1984	1984	1981	12
444	20240703	125100	81507035	1988	1988	1988	1988	0
445	20240703	125000	81507035	1988	1988	1988	1988	0
446	20240703	124900	81507035	1988	1988	1988	1988	0
447	20240703	124800	81507035	1988	1986	1988	1986	25
448	20240703	124700	81457347	1988	1988	1988	1988	0
449	20240703	124600	81457347	1988	1988	1988	1988	0
450	20240703	124500	81457347	1988	1988	1988	1988	0
451	20240703	124400	81457347	1988	1988	1988	1988	0
452	20240703	124300	81457347	1988	1988	1988	1988	0
453	20240703	124200	81457347	1988	1988	1988	1988	0
454	20240703	124100	81457347	1988	1988	1988	1988	0
455	20240703	124000	81457347	1988	1988	1988	1988	0
456	20240703	123900	81457347	1988	1987	1988	1987	645
457	20240703	123800	80175204	1985	1988	1988	1985	4
458	20240703	123700	80167258	1989	1989	1989	1989	0
459	20240703	123600	80167258	1989	1989	1989	1989	0
460	20240703	123500	80167258	1989	1995	1995	1989	22
461	20240703	123400	80123409	1994	1994	1994	1994	1
462	20240703	123300	80121415	1995	1995	1995	1995	0
463	20240703	123200	80121415	1995	1995	1995	1995	0
464	20240703	123100	80121415	1995	1987	1995	1987	953
465	20240703	123000	78223405	1987	1987	1987	1987	0
466	20240703	122900	78223405	1987	1980	1987	1980	135
467	20240703	122800	77955827	1980	1979	1980	1979	580
468	20240703	122700	76807525	1970	1970	1970	1970	0
469	20240703	122600	76807525	1970	1970	1970	1970	2
470	20240703	122500	76803585	1970	1970	1970	1970	0
471	20240703	122400	76803585	1970	1979	1979	1970	68
472	20240703	122300	76669580	1980	1980	1980	1980	0
473	20240703	122200	76669580	1980	1980	1980	1980	0
474	20240703	122100	76669580	1980	1980	1980	1980	0
475	20240703	122000	76669580	1980	1980	1980	1980	0
476	20240703	121900	76669580	1980	1980	1980	1980	33
477	20240703	121800	76604240	1980	1989	1989	1980	12
478	20240703	121700	76580435	1992	1992	1992	1992	0
479	20240703	121600	76580435	1992	1992	1992	1992	0
480	20240703	121500	76580435	1992	1992	1992	1992	0
481	20240703	121400	76580435	1992	1992	1992	1992	0
482	20240703	121300	76580435	1992	1992	1992	1992	0
483	20240703	121200	76580435	1992	1992	1992	1992	10
484	20240703	121100	76560515	1990	1990	1990	1990	0
485	20240703	121000	76560515	1990	1990	1990	1990	0
486	20240703	120900	76560515	1990	1990	1990	1990	1
487	20240703	120800	76558525	1992	1992	1992	1991	53
488	20240703	120700	76452950	1995	1995	1995	1995	0
489	20240703	120600	76452950	1995	1994	1995	1994	1540
490	20240703	120500	73382189	1994	1991	1994	1991	7974
491	20240703	120400	57482377	1991	1978	1991	1978	264
492	20240703	120300	56958520	1978	1973	1978	1972	1658
493	20240703	120200	53687050	1972	1971	1972	1971	520
494	20240703	120100	52661690	1966	1970	1970	1966	12
495	20240703	120000	52638088	1970	1970	1970	1970	0
496	20240703	115900	52638088	1970	1965	1970	1965	2146
497	20240703	115800	48416104	1962	1962	1962	1962	0
498	20240703	115700	48416104	1962	1962	1962	1962	256
499	20240703	115600	47913832	1966	1966	1966	1966	0
500	20240703	115500	47913832	1966	1959	1966	1959	411
501	20240703	115400	47108022	1958	1958	1958	1958	300
502	20240703	115300	46520622	1957	1957	1957	1957	250
503	20240703	115200	46031372	1958	1952	1958	1952	1270
504	20240703	115100	43545947	1951	1951	1951	1951	0
505	20240703	115000	43545947	1951	1951	1951	1951	0
506	20240703	114900	43545947	1951	1951	1951	1951	10
507	20240703	114800	43526437	1952	1952	1952	1952	0
508	20240703	114700	43526437	1952	1952	1952	1952	0
509	20240703	114600	43526437	1952	1938	1952	1938	17
510	20240703	114500	43493465	1931	1951	1951	1931	6627
511	20240703	114400	30687905	1936	1936	1936	1936	12
512	20240703	114300	30664673	1952	1947	1969	1935	3377
513	20240703	114200	24120457	1971	1942	1971	1933	2998
514	20240703	114100	18323017	1973	1945	1973	1941	1735
515	20240703	114000	14949781	1944	1952	1952	1944	1495
516	20240703	113900	12034230	1953	1960	1960	1953	220
517	20240703	113800	11604391	1960	1967	1967	1960	130
518	20240703	113700	11349121	1967	1971	1971	1967	305
519	20240703	113600	10748123	1971	1971	1971	1971	0
520	20240703	113500	10748123	1971	1971	1971	1971	0
521	20240703	113400	10748123	1971	1971	1971	1971	0
522	20240703	113300	10748123	1971	1971	1971	1971	0
523	20240703	113200	10748123	1971	1971	1971	1971	0
524	20240703	113100	10748123	1971	1971	1971	1971	0
525	20240703	113000	10748123	1971	1971	1971	1971	0
526	20240703	112900	10748123	1971	1971	1971	1971	0
527	20240703	112800	10748123	1971	1971	1971	1971	0
528	20240703	112700	10748123	1971	1971	1971	1971	0
529	20240703	112600	10748123	1971	1978	1979	1971	22
530	20240703	112500	10704684	1971	1971	1971	1971	0
531	20240703	112400	10704684	1971	1971	1971	1971	0
532	20240703	112300	10704684	1971	1971	1971	1971	0
533	20240703	112200	10704684	1971	1971	1971	1971	0
534	20240703	112100	10704684	1971	1971	1971	1971	0
535	20240703	112000	10704684	1971	1971	1971	1971	0
536	20240703	111900	10704684	1971	1971	1971	1971	0
537	20240703	111800	10704684	1971	1971	1971	1971	0
538	20240703	111700	10704684	1971	1971	1971	1971	0
539	20240703	111600	10704684	1971	1971	1971	1971	0
540	20240703	111500	10704684	1971	1971	1971	1971	0
541	20240703	111400	10704684	1971	1971	1971	1971	0
542	20240703	111300	10704684	1971	1971	1971	1971	0
543	20240703	111200	10704684	1971	1971	1971	1971	0
544	20240703	111100	10704684	1971	1971	1971	1971	0
545	20240703	111000	10704684	1971	1971	1971	1971	0
546	20240703	110900	10704684	1971	1972	1972	1971	12
547	20240703	110800	10681031	1983	1983	1983	1983	0
548	20240703	110700	10681031	1983	1983	1983	1983	0
549	20240703	110600	10681031	1983	1983	1983	1983	0
550	20240703	110500	10681031	1983	1983	1983	1983	0
551	20240703	110400	10681031	1983	1983	1983	1983	0
552	20240703	110300	10681031	1983	1982	1983	1982	10
553	20240703	110200	10661202	1971	1971	1971	1971	0
554	20240703	110100	10661202	1971	1971	1971	1971	0
555	20240703	110000	10661202	1971	1971	1971	1971	0
556	20240703	105900	10661202	1971	1971	1971	1971	0
557	20240703	105800	10661202	1971	1971	1971	1971	0
558	20240703	105700	10661202	1971	1971	1971	1971	0
559	20240703	105600	10661202	1971	1971	1971	1971	0
560	20240703	105500	10661202	1971	1971	1971	1971	0
561	20240703	105400	10661202	1971	1971	1971	1971	0
562	20240703	105300	10661202	1971	1971	1971	1971	0
563	20240703	105200	10661202	1971	1972	1972	1971	12
564	20240703	105100	10637549	1972	1972	1972	1972	0
565	20240703	105000	10637549	1972	1972	1972	1972	0
566	20240703	104900	10637549	1972	1972	1972	1972	0
567	20240703	104800	10637549	1972	1976	1976	1972	633
568	20240703	104700	9389037	1985	1985	1985	1985	0
569	20240703	104600	9389037	1985	1985	1985	1985	0
570	20240703	104500	9389037	1985	1985	1985	1985	0
571	20240703	104400	9389037	1985	1985	1985	1985	0
572	20240703	104300	9389037	1985	1985	1985	1985	0
573	20240703	104200	9389037	1985	1985	1985	1985	0
574	20240703	104100	9389037	1985	1985	1985	1985	0
575	20240703	104000	9389037	1985	1983	1985	1983	11
576	20240703	103900	9367217	1975	1975	1975	1975	0
577	20240703	103800	9367217	1975	1975	1975	1975	0
578	20240703	103700	9367217	1975	1975	1975	1975	0
579	20240703	103600	9367217	1975	1975	1975	1975	0
580	20240703	103500	9367217	1975	1976	1976	1975	12
581	20240703	103400	9343516	1975	1975	1975	1975	0
582	20240703	103300	9343516	1975	1975	1975	1975	0
583	20240703	103200	9343516	1975	1975	1975	1975	0
584	20240703	103100	9343516	1975	1975	1975	1975	0
585	20240703	103000	9343516	1975	1976	1976	1975	122
586	20240703	102900	9102565	1974	1974	1974	1974	0
587	20240703	102800	9102565	1974	1974	1974	1974	0
588	20240703	102700	9102565	1974	1974	1974	1974	0
589	20240703	102600	9102565	1974	1974	1974	1974	0
590	20240703	102500	9102565	1974	1974	1974	1974	0
591	20240703	102400	9102565	1974	1974	1974	1974	0
592	20240703	102300	9102565	1974	1974	1974	1974	0
593	20240703	102200	9102565	1974	1974	1974	1974	0
594	20240703	102100	9102565	1974	1974	1974	1974	0
595	20240703	102000	9102565	1974	1974	1974	1974	0
596	20240703	101900	9102565	1974	1974	1974	1974	0
597	20240703	101800	9102565	1974	1975	1975	1974	12
598	20240703	101700	9078876	1985	1984	1985	1984	11
599	20240703	101600	9057048	1990	1990	1990	1990	0
600	20240703	101500	9057048	1990	1990	1990	1990	0
601	20240703	101400	9057048	1990	1990	1990	1990	0
602	20240703	101300	9057048	1990	1990	1990	1990	0
603	20240703	101200	9057048	1990	1990	1990	1990	0
604	20240703	101100	9057048	1990	1990	1990	1990	0
605	20240703	101000	9057048	1990	1990	1990	1990	0
606	20240703	100900	9057048	1990	1990	1990	1990	0
607	20240703	100800	9057048	1990	1990	1990	1990	0
608	20240703	100700	9057048	1990	1990	1990	1990	0
609	20240703	100600	9057048	1990	1990	1990	1990	0
610	20240703	100500	9057048	1990	1991	1991	1990	3
611	20240703	100400	9051076	1971	1971	1971	1971	0
612	20240703	100300	9051076	1971	1993	1993	1971	90
613	20240703	100200	8873478	1974	1974	1974	1974	0
614	20240703	100100	8873478	1974	1974	1974	1974	12
615	20240703	100000	8849790	1991	1982	1991	1982	500
616	20240703	095900	7857065	1982	1982	1982	1982	1
617	20240703	095800	7855083	1982	1982	1982	1982	0
618	20240703	095700	7855083	1982	1982	1982	1982	0
619	20240703	095600	7855083	1982	1982	1982	1982	0
620	20240703	095500	7855083	1982	1982	1982	1982	0
621	20240703	095400	7855083	1982	1982	1982	1982	11
622	20240703	095300	7833281	1972	1972	1972	1972	0
623	20240703	095200	7833281	1972	1972	1972	1972	0
624	20240703	095100	7833281	1972	1972	1972	1972	0
625	20240703	095000	7833281	1972	1972	1972	1972	0
626	20240703	094900	7833281	1972	1972	1972	1972	0
627	20240703	094800	7833281	1972	1972	1972	1972	0
628	20240703	094700	7833281	1972	1972	1972	1972	0
629	20240703	094600	7833281	1972	1972	1972	1972	0
630	20240703	094500	7833281	1972	1972	1972	1972	0
631	20240703	094400	7833281	1972	1972	1972	1972	0
632	20240703	094300	7833281	1972	1972	1972	1972	12
633	20240703	094200	7809617	1972	1975	1975	1972	13
634	20240703	094100	7783975	1995	1995	1995	1995	0
635	20240703	094000	7783975	1995	1995	1995	1995	0
636	20240703	093900	7783975	1995	1995	1995	1995	0
637	20240703	093800	7783975	1995	1995	1995	1995	0
638	20240703	093700	7783975	1995	1995	1995	1995	0
639	20240703	093600	7783975	1995	1995	1995	1995	0
640	20240703	093500	7783975	1995	1979	1995	1979	80
641	20240703	093400	7624979	1979	1975	1979	1975	500
642	20240703	093300	6636261	1971	1971	1971	1971	0
643	20240703	093200	6636261	1971	1971	1971	1971	0
644	20240703	093100	6636261	1971	1971	1971	1971	0
645	20240703	093000	6636261	1971	1972	1972	1971	14
646	20240703	092900	6608666	1971	1971	1971	1971	0
647	20240703	092800	6608666	1971	1971	1971	1971	0
648	20240703	092700	6608666	1971	1971	1971	1971	0
649	20240703	092600	6608666	1971	1971	1971	1971	0
650	20240703	092500	6608666	1971	1971	1971	1971	0
651	20240703	092400	6608666	1971	1971	1971	1971	0
652	20240703	092300	6608666	1971	1971	1971	1971	0
653	20240703	092200	6608666	1971	1971	1971	1971	0
654	20240703	092100	6608666	1971	1971	1971	1971	3
655	20240703	092000	6602753	1971	1971	1971	1971	1
656	20240703	091900	6600782	1972	1972	1972	1972	1
657	20240703	091800	6598810	1978	1978	1978	1978	20
658	20240703	091700	6559250	1978	1974	1978	1974	652
659	20240703	091600	5270954	1973	1973	1973	1973	1
660	20240703	091500	5268981	1974	1974	1974	1974	0
661	20240703	091400	5268981	1974	1974	1974	1974	0
662	20240703	091300	5268981	1974	1974	1974	1974	0
663	20240703	091200	5268981	1974	1974	1974	1974	1
664	20240703	091100	5267007	1988	1986	1988	1986	480
665	20240703	091000	4313097	1976	1975	1976	1975	369
666	20240703	090900	3584100	1976	1976	1976	1976	0
667	20240703	090800	3584100	1976	1976	1976	1976	0
668	20240703	090700	3584100	1976	1976	1976	1976	0
669	20240703	090600	3584100	1976	1976	1976	1976	0
670	20240703	090500	3584100	1976	1976	1976	1976	83
671	20240703	090400	3420092	1977	1977	1977	1977	0
672	20240703	090300	3420092	1977	1977	1977	1977	0
673	20240703	090200	3420092	1977	1977	1977	1977	0
674	20240703	090100	3420092	1977	1977	1977	1977	500
675	20240703	090000	2431592	1976	1977	1977	1976	1230