KissMeData/026040/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191300	131185494	1964	1964	1964	1964	2098
3	20240715	191200	131185494	1964	1964	1964	1964	0
4	20240715	191100	131185494	1964	1964	1964	1964	0
5	20240715	191000	131185494	1964	1964	1964	1964	0
6	20240715	190900	131185494	1964	1964	1964	1964	0
7	20240715	190800	131185494	1964	1964	1964	1964	0
8	20240715	190700	131185494	1964	1964	1964	1964	0
9	20240715	190600	131185494	1964	1964	1964	1964	0
10	20240715	190500	131185494	1964	1964	1964	1964	0
11	20240715	190400	131185494	1964	1964	1964	1964	0
12	20240715	190300	131185494	1964	1964	1964	1964	0
13	20240715	190200	131185494	1964	1964	1964	1964	0
14	20240715	190100	131185494	1964	1964	1964	1964	0
15	20240715	190000	131185494	1964	1964	1964	1964	0
16	20240715	185900	131185494	1964	1964	1964	1964	0
17	20240715	185800	131185494	1964	1964	1964	1964	0
18	20240715	185700	131185494	1964	1964	1964	1964	0
19	20240715	185600	131185494	1964	1964	1964	1964	0
20	20240715	185500	131185494	1964	1964	1964	1964	0
21	20240715	185400	131185494	1964	1964	1964	1964	0
22	20240715	185300	131185494	1964	1964	1964	1964	0
23	20240715	185200	131185494	1964	1964	1964	1964	0
24	20240715	185100	131185494	1964	1964	1964	1964	0
25	20240715	185000	131185494	1964	1964	1964	1964	0
26	20240715	184900	131185494	1964	1964	1964	1964	0
27	20240715	184800	131185494	1964	1964	1964	1964	0
28	20240715	184700	131185494	1964	1964	1964	1964	0
29	20240715	184600	131185494	1964	1964	1964	1964	0
30	20240715	184500	131185494	1964	1964	1964	1964	0
31	20240715	184400	131185494	1964	1964	1964	1964	0
32	20240715	184300	131185494	1964	1964	1964	1964	2098
33	20240715	184200	131185494	1964	1964	1964	1964	0
34	20240715	184100	131185494	1964	1964	1964	1964	0
35	20240715	184000	131185494	1964	1964	1964	1964	0
36	20240715	183900	131185494	1964	1964	1964	1964	0
37	20240715	183800	131185494	1964	1964	1964	1964	0
38	20240715	183700	131185494	1964	1964	1964	1964	0
39	20240715	183600	131185494	1964	1964	1964	1964	0
40	20240715	183500	131185494	1964	1964	1964	1964	0
41	20240715	183400	131185494	1964	1964	1964	1964	0
42	20240715	183300	131185494	1964	1964	1964	1964	0
43	20240715	183200	131185494	1964	1964	1964	1964	0
44	20240715	183100	131185494	1964	1964	1964	1964	0
45	20240715	183000	131185494	1964	1964	1964	1964	0
46	20240715	182900	131185494	1964	1964	1964	1964	0
47	20240715	182800	131185494	1964	1964	1964	1964	0
48	20240715	182700	131185494	1964	1964	1964	1964	0
49	20240715	182600	131185494	1964	1964	1964	1964	0
50	20240715	182500	131185494	1964	1964	1964	1964	0
51	20240715	182400	131185494	1964	1964	1964	1964	0
52	20240715	182300	131185494	1964	1964	1964	1964	0
53	20240715	182200	131185494	1964	1964	1964	1964	0
54	20240715	182100	131185494	1964	1964	1964	1964	0
55	20240715	182000	131185494	1964	1964	1964	1964	0
56	20240715	181900	131185494	1964	1964	1964	1964	0
57	20240715	181800	131185494	1964	1964	1964	1964	0
58	20240715	181700	131185494	1964	1964	1964	1964	0
59	20240715	181600	131185494	1964	1964	1964	1964	0
60	20240715	181500	131185494	1964	1964	1964	1964	0
61	20240715	181400	131185494	1964	1964	1964	1964	0
62	20240715	181300	131185494	1964	1964	1964	1964	2098
63	20240715	181200	131185494	1964	1964	1964	1964	0
64	20240715	181100	131185494	1964	1964	1964	1964	0
65	20240715	181000	131185494	1964	1964	1964	1964	0
66	20240715	180900	131185494	1964	1964	1964	1964	0
67	20240715	180800	131185494	1964	1964	1964	1964	0
68	20240715	180700	131185494	1964	1964	1964	1964	0
69	20240715	180600	131185494	1964	1964	1964	1964	0
70	20240715	180500	131185494	1964	1964	1964	1964	0
71	20240715	180400	131185494	1964	1964	1964	1964	0
72	20240715	180300	131185494	1964	1964	1964	1964	0
73	20240715	180200	131185494	1964	1964	1964	1964	0
74	20240715	180100	131185494	1964	1964	1964	1964	0
75	20240715	180000	131185494	1964	1964	1964	1964	0
76	20240715	175900	131185494	1964	1964	1964	1964	0
77	20240715	175800	131185494	1964	1964	1964	1964	0
78	20240715	175700	131185494	1964	1964	1964	1964	0
79	20240715	175600	131185494	1964	1964	1964	1964	0
80	20240715	175500	131185494	1964	1964	1964	1964	0
81	20240715	175400	131185494	1964	1964	1964	1964	0
82	20240715	175300	131185494	1964	1964	1964	1964	0
83	20240715	175200	131185494	1964	1964	1964	1964	0
84	20240715	175100	131185494	1964	1964	1964	1964	0
85	20240715	175000	131185494	1964	1964	1964	1964	0
86	20240715	174900	131185494	1964	1964	1964	1964	0
87	20240715	174800	131185494	1964	1964	1964	1964	0
88	20240715	174700	131185494	1964	1964	1964	1964	0
89	20240715	174600	131185494	1964	1964	1964	1964	0
90	20240715	174500	131185494	1964	1964	1964	1964	0
91	20240715	174400	131185494	1964	1964	1964	1964	0
92	20240715	174300	131185494	1964	1964	1964	1964	2098
93	20240715	174200	131185494	1964	1964	1964	1964	0
94	20240715	174100	131185494	1964	1964	1964	1964	0
95	20240715	174000	131185494	1964	1964	1964	1964	0
96	20240715	173900	131185494	1964	1964	1964	1964	0
97	20240715	173800	131185494	1964	1964	1964	1964	0
98	20240715	173700	131185494	1964	1964	1964	1964	0
99	20240715	173600	131185494	1964	1964	1964	1964	0
100	20240715	173500	131185494	1964	1964	1964	1964	0
101	20240715	173400	131185494	1964	1964	1964	1964	0
102	20240715	173300	131185494	1964	1964	1964	1964	0
103	20240715	173200	131185494	1964	1964	1964	1964	0
104	20240715	173100	131185494	1964	1964	1964	1964	0
105	20240715	173000	131185494	1964	1964	1964	1964	0
106	20240715	172900	131185494	1964	1964	1964	1964	0
107	20240715	172800	131185494	1964	1964	1964	1964	0
108	20240715	172700	131185494	1964	1964	1964	1964	0
109	20240715	172600	131185494	1964	1964	1964	1964	0
110	20240715	172500	131185494	1964	1964	1964	1964	0
111	20240715	172400	131185494	1964	1964	1964	1964	0
112	20240715	172300	131185494	1964	1964	1964	1964	0
113	20240715	172200	131185494	1964	1964	1964	1964	0
114	20240715	172100	131185494	1964	1964	1964	1964	0
115	20240715	172000	131185494	1964	1964	1964	1964	0
116	20240715	171900	131185494	1964	1964	1964	1964	0
117	20240715	171800	131185494	1964	1964	1964	1964	0
118	20240715	171700	131185494	1964	1964	1964	1964	0
119	20240715	171600	131185494	1964	1964	1964	1964	0
120	20240715	171500	131185494	1964	1964	1964	1964	0
121	20240715	171400	131185494	1964	1964	1964	1964	0
122	20240715	171300	131185494	1964	1964	1964	1964	2098
123	20240715	171200	131185494	1964	1964	1964	1964	0
124	20240715	171100	131185494	1964	1964	1964	1964	0
125	20240715	171000	131185494	1964	1964	1964	1964	0
126	20240715	170900	131185494	1964	1964	1964	1964	0
127	20240715	170800	131185494	1964	1964	1964	1964	0
128	20240715	170700	131185494	1964	1964	1964	1964	0
129	20240715	170600	131185494	1964	1964	1964	1964	0
130	20240715	170500	131185494	1964	1964	1964	1964	0
131	20240715	170400	131185494	1964	1964	1964	1964	0
132	20240715	170300	131185494	1964	1964	1964	1964	0
133	20240715	170200	131185494	1964	1964	1964	1964	0
134	20240715	170100	131185494	1964	1964	1964	1964	0
135	20240715	170000	131185494	1964	1964	1964	1964	0
136	20240715	165900	131185494	1964	1964	1964	1964	0
137	20240715	165800	131185494	1964	1964	1964	1964	0
138	20240715	165700	131185494	1964	1964	1964	1964	0
139	20240715	165600	131185494	1964	1964	1964	1964	0
140	20240715	165500	131185494	1964	1964	1964	1964	0
141	20240715	165400	131185494	1964	1964	1964	1964	0
142	20240715	165300	131185494	1964	1964	1964	1964	0
143	20240715	165200	131185494	1964	1964	1964	1964	0
144	20240715	165100	131185494	1964	1964	1964	1964	0
145	20240715	165000	131185494	1964	1964	1964	1964	0
146	20240715	164900	131185494	1964	1964	1964	1964	0
147	20240715	164800	131185494	1964	1964	1964	1964	0
148	20240715	164700	131185494	1964	1964	1964	1964	0
149	20240715	164600	131185494	1964	1964	1964	1964	0
150	20240715	164500	131185494	1964	1964	1964	1964	0
151	20240715	164400	131185494	1964	1964	1964	1964	0
152	20240715	164300	131185494	1964	1964	1964	1964	2098
153	20240715	164200	131185494	1964	1964	1964	1964	0
154	20240715	164100	131185494	1964	1964	1964	1964	0
155	20240715	164000	131185494	1964	1964	1964	1964	0
156	20240715	163900	131185494	1964	1964	1964	1964	0
157	20240715	163800	131185494	1964	1964	1964	1964	0
158	20240715	163700	131185494	1964	1964	1964	1964	0
159	20240715	163600	131185494	1964	1964	1964	1964	0
160	20240715	163500	131185494	1964	1964	1964	1964	0
161	20240715	163400	131185494	1964	1964	1964	1964	0
162	20240715	163300	131185494	1964	1964	1964	1964	0
163	20240715	163200	131185494	1964	1964	1964	1964	0
164	20240715	163100	131185494	1964	1964	1964	1964	0
165	20240715	163000	131185494	1964	1964	1964	1964	0
166	20240715	162900	131185494	1964	1964	1964	1964	0
167	20240715	162800	131185494	1964	1964	1964	1964	0
168	20240715	162700	131185494	1964	1964	1964	1964	0
169	20240715	162600	131185494	1964	1964	1964	1964	0
170	20240715	162500	131185494	1964	1964	1964	1964	0
171	20240715	162400	131185494	1964	1964	1964	1964	0
172	20240715	162300	131185494	1964	1964	1964	1964	0
173	20240715	162200	131185494	1964	1964	1964	1964	0
174	20240715	162100	131185494	1964	1964	1964	1964	0
175	20240715	162000	131185494	1964	1964	1964	1964	0
176	20240715	161900	131185494	1964	1964	1964	1964	0
177	20240715	161800	131185494	1964	1964	1964	1964	0
178	20240715	161700	131185494	1964	1964	1964	1964	0
179	20240715	161600	131185494	1964	1964	1964	1964	0
180	20240715	161500	131185494	1964	1964	1964	1964	0
181	20240715	161400	131185494	1964	1964	1964	1964	0
182	20240715	161300	131185494	1964	1964	1964	1964	2098
183	20240715	161200	131185494	1964	1964	1964	1964	0
184	20240715	161100	131185494	1964	1964	1964	1964	0
185	20240715	161000	131185494	1964	1964	1964	1964	0
186	20240715	160900	131185494	1964	1964	1964	1964	0
187	20240715	160800	131185494	1964	1964	1964	1964	0
188	20240715	160700	131185494	1964	1964	1964	1964	0
189	20240715	160600	131185494	1964	1964	1964	1964	0
190	20240715	160500	131185494	1964	1964	1964	1964	0
191	20240715	160400	131185494	1964	1964	1964	1964	0
192	20240715	160300	131185494	1964	1964	1964	1964	0
193	20240715	160200	131185494	1964	1964	1964	1964	0
194	20240715	160100	131185494	1964	1964	1964	1964	0
195	20240715	160000	131185494	1964	1964	1964	1964	0
196	20240715	155900	131185494	1964	1964	1964	1964	0
197	20240715	155800	131185494	1964	1964	1964	1964	0
198	20240715	155700	131185494	1964	1964	1964	1964	0
199	20240715	155600	131185494	1964	1964	1964	1964	0
200	20240715	155500	131185494	1964	1964	1964	1964	0
201	20240715	155400	131185494	1964	1964	1964	1964	0
202	20240715	155300	131185494	1964	1964	1964	1964	0
203	20240715	155200	131185494	1964	1964	1964	1964	0
204	20240715	155100	131185494	1964	1964	1964	1964	0
205	20240715	155000	131185494	1964	1964	1964	1964	0
206	20240715	154900	131185494	1964	1964	1964	1964	0
207	20240715	154800	131185494	1964	1964	1964	1964	0
208	20240715	154700	131185494	1964	1964	1964	1964	0
209	20240715	154600	131185494	1964	1964	1964	1964	0
210	20240715	154500	131185494	1964	1964	1964	1964	0
211	20240715	154400	131185494	1964	1964	1964	1964	0
212	20240715	154300	131185494	1964	1964	1964	1964	2098
213	20240715	154200	131185494	1964	1964	1964	1964	0
214	20240715	154100	131185494	1964	1964	1964	1964	0
215	20240715	154000	131185494	1964	1964	1964	1964	0
216	20240715	153900	131185494	1964	1964	1964	1964	0
217	20240715	153800	131185494	1964	1964	1964	1964	0
218	20240715	153700	131185494	1964	1964	1964	1964	0
219	20240715	153600	131185494	1964	1964	1964	1964	0
220	20240715	153500	131185494	1964	1964	1964	1964	0
221	20240715	153400	131185494	1964	1964	1964	1964	0
222	20240715	153300	131185494	1964	1964	1964	1964	0
223	20240715	153200	131185494	1964	1964	1964	1964	0
224	20240715	153100	131185494	1964	1964	1964	1964	0
225	20240715	153000	131185494	1964	1964	1964	1964	2098
226	20240715	152900	127065022	1964	1964	1964	1964	0
227	20240715	152800	127065022	1964	1964	1964	1964	0
228	20240715	152700	127065022	1964	1964	1964	1964	0
229	20240715	152600	127065022	1964	1964	1964	1964	0
230	20240715	152500	127065022	1964	1964	1964	1964	0
231	20240715	152400	127065022	1964	1964	1964	1964	0
232	20240715	152300	127065022	1964	1964	1964	1964	0
233	20240715	152200	127065022	1964	1964	1964	1964	0
234	20240715	152100	127065022	1964	1964	1964	1964	0
235	20240715	152000	127065022	1964	1964	1964	1964	0
236	20240715	151900	127065022	1964	1964	1964	1964	2
237	20240715	151800	127061094	1961	1961	1961	1961	20
238	20240715	151700	127021874	1964	1964	1964	1964	0
239	20240715	151600	127021874	1964	1964	1964	1964	2
240	20240715	151500	127017946	1961	1964	1964	1961	101
241	20240715	151400	126819585	1964	1964	1964	1964	0
242	20240715	151300	126819585	1964	1964	1964	1964	0
243	20240715	151200	126819585	1964	1964	1964	1964	0
244	20240715	151100	126819585	1964	1964	1964	1964	100
245	20240715	151000	126623185	1964	1964	1964	1964	200
246	20240715	150900	126230385	1964	1964	1964	1964	0
247	20240715	150800	126230385	1964	1964	1964	1964	0
248	20240715	150700	126230385	1964	1964	1964	1964	0
249	20240715	150600	126230385	1964	1964	1964	1964	0
250	20240715	150500	126230385	1964	1964	1964	1964	4
251	20240715	150400	126222529	1964	1964	1964	1964	0
252	20240715	150300	126222529	1964	1964	1964	1964	0
253	20240715	150200	126222529	1964	1964	1964	1964	0
254	20240715	150100	126222529	1964	1963	1964	1963	15
255	20240715	150000	126193071	1964	1964	1964	1964	0
256	20240715	145900	126193071	1964	1964	1964	1964	0
257	20240715	145800	126193071	1964	1964	1964	1964	0
258	20240715	145700	126193071	1964	1964	1964	1964	0
259	20240715	145600	126193071	1964	1964	1964	1964	500
260	20240715	145500	125211071	1964	1964	1964	1964	10
261	20240715	145400	125191431	1960	1960	1960	1960	21
262	20240715	145300	125150271	1960	1963	1963	1960	57
263	20240715	145200	125038401	1964	1964	1964	1964	0
264	20240715	145100	125038401	1964	1964	1964	1964	0
265	20240715	145000	125038401	1964	1964	1964	1964	0
266	20240715	144900	125038401	1964	1964	1964	1964	0
267	20240715	144800	125038401	1964	1964	1964	1964	0
268	20240715	144700	125038401	1964	1964	1964	1964	0
269	20240715	144600	125038401	1964	1964	1964	1964	0
270	20240715	144500	125038401	1964	1964	1964	1964	0
271	20240715	144400	125038401	1964	1964	1964	1964	0
272	20240715	144300	125038401	1964	1964	1964	1964	0
273	20240715	144200	125038401	1964	1964	1964	1964	0
274	20240715	144100	125038401	1964	1964	1964	1964	0
275	20240715	144000	125038401	1964	1964	1964	1964	0
276	20240715	143900	125038401	1964	1964	1964	1964	300
277	20240715	143800	124449201	1964	1964	1964	1964	2
278	20240715	143700	124445273	1964	1964	1964	1964	0
279	20240715	143600	124445273	1964	1964	1964	1964	0
280	20240715	143500	124445273	1964	1964	1964	1964	340
281	20240715	143400	123777513	1964	1964	1964	1964	100
282	20240715	143300	123581113	1964	1964	1964	1964	0
283	20240715	143200	123581113	1964	1964	1964	1964	0
284	20240715	143100	123581113	1964	1964	1964	1964	0
285	20240715	143000	123581113	1964	1964	1964	1964	0
286	20240715	142900	123581113	1964	1964	1964	1964	0
287	20240715	142800	123581113	1964	1964	1964	1964	0
288	20240715	142700	123581113	1964	1964	1964	1964	0
289	20240715	142600	123581113	1964	1964	1964	1964	0
290	20240715	142500	123581113	1964	1954	1964	1953	302
291	20240715	142400	122991245	1963	1955	1963	1955	9
292	20240715	142300	122973614	1954	1954	1954	1954	1
293	20240715	142200	122971660	1953	1953	1953	1953	0
294	20240715	142100	122971660	1953	1953	1953	1953	0
295	20240715	142000	122971660	1953	1953	1953	1953	0
296	20240715	141900	122971660	1953	1953	1953	1953	0
297	20240715	141800	122971660	1953	1953	1953	1953	0
298	20240715	141700	122971660	1953	1953	1953	1953	0
299	20240715	141600	122971660	1953	1953	1953	1953	0
300	20240715	141500	122971660	1953	1953	1953	1953	0
301	20240715	141400	122971660	1953	1953	1953	1953	0
302	20240715	141300	122971660	1953	1953	1953	1953	0
303	20240715	141200	122971660	1953	1953	1953	1953	0
304	20240715	141100	122971660	1953	1953	1953	1953	0
305	20240715	141000	122971660	1953	1953	1953	1953	0
306	20240715	140900	122971660	1953	1953	1953	1953	0
307	20240715	140800	122971660	1953	1953	1953	1953	0
308	20240715	140700	122971660	1953	1953	1953	1953	90
309	20240715	140600	122795890	1953	1953	1953	1953	0
310	20240715	140500	122795890	1953	1953	1953	1953	0
311	20240715	140400	122795890	1953	1953	1953	1953	0
312	20240715	140300	122795890	1953	1953	1953	1953	0
313	20240715	140200	122795890	1953	1953	1953	1953	0
314	20240715	140100	122795890	1953	1953	1953	1953	0
315	20240715	140000	122795890	1953	1953	1953	1953	0
316	20240715	135900	122795890	1953	1953	1953	1953	0
317	20240715	135800	122795890	1953	1953	1953	1953	0
318	20240715	135700	122795890	1953	1953	1953	1953	29
319	20240715	135600	122739253	1964	1964	1964	1964	0
320	20240715	135500	122739253	1964	1964	1964	1964	100
321	20240715	135400	122542853	1953	1953	1953	1953	0
322	20240715	135300	122542853	1953	1953	1953	1953	0
323	20240715	135200	122542853	1953	1953	1953	1953	0
324	20240715	135100	122542853	1953	1953	1953	1953	700
325	20240715	135000	121175753	1953	1953	1953	1953	301
326	20240715	134900	120587900	1965	1965	1965	1965	0
327	20240715	134800	120587900	1965	1965	1965	1965	0
328	20240715	134700	120587900	1965	1965	1965	1965	1
329	20240715	134600	120585935	1953	1953	1953	1953	0
330	20240715	134500	120585935	1953	1953	1953	1953	0
331	20240715	134400	120585935	1953	1953	1953	1953	0
332	20240715	134300	120585935	1953	1953	1953	1953	0
333	20240715	134200	120585935	1953	1953	1953	1953	0
334	20240715	134100	120585935	1953	1953	1953	1953	0
335	20240715	134000	120585935	1953	1953	1953	1953	0
336	20240715	133900	120585935	1953	1954	1954	1953	20
337	20240715	133800	120546874	1953	1953	1953	1953	0
338	20240715	133700	120546874	1953	1953	1953	1953	0
339	20240715	133600	120546874	1953	1953	1953	1953	0
340	20240715	133500	120546874	1953	1953	1953	1953	0
341	20240715	133400	120546874	1953	1953	1953	1953	0
342	20240715	133300	120546874	1953	1953	1953	1953	0
343	20240715	133200	120546874	1953	1953	1953	1953	0
344	20240715	133100	120546874	1953	1953	1953	1953	0
345	20240715	133000	120546874	1953	1953	1953	1953	0
346	20240715	132900	120546874	1953	1953	1953	1953	0
347	20240715	132800	120546874	1953	1953	1953	1953	0
348	20240715	132700	120546874	1953	1953	1953	1953	2
349	20240715	132600	120542968	1953	1953	1953	1953	0
350	20240715	132500	120542968	1953	1953	1953	1953	0
351	20240715	132400	120542968	1953	1953	1953	1953	0
352	20240715	132300	120542968	1953	1953	1953	1953	0
353	20240715	132200	120542968	1953	1953	1953	1953	0
354	20240715	132100	120542968	1953	1953	1953	1953	0
355	20240715	132000	120542968	1953	1953	1953	1953	0
356	20240715	131900	120542968	1953	1953	1953	1953	0
357	20240715	131800	120542968	1953	1953	1953	1953	0
358	20240715	131700	120542968	1953	1953	1953	1953	0
359	20240715	131600	120542968	1953	1953	1953	1953	0
360	20240715	131500	120542968	1953	1953	1953	1953	301
361	20240715	131400	119955115	1966	1966	1966	1966	0
362	20240715	131300	119955115	1966	1966	1966	1966	20
363	20240715	131200	119915795	1966	1966	1966	1966	1
364	20240715	131100	119913829	1966	1966	1966	1966	0
365	20240715	131000	119913829	1966	1966	1966	1966	0
366	20240715	130900	119913829	1966	1966	1966	1966	0
367	20240715	130800	119913829	1966	1966	1966	1966	0
368	20240715	130700	119913829	1966	1966	1966	1966	0
369	20240715	130600	119913829	1966	1966	1966	1966	0
370	20240715	130500	119913829	1966	1966	1966	1966	0
371	20240715	130400	119913829	1966	1955	1966	1955	800
372	20240715	130300	118341348	1954	1954	1954	1954	15
373	20240715	130200	118312038	1955	1955	1955	1955	0
374	20240715	130100	118312038	1955	1955	1955	1955	0
375	20240715	130000	118312038	1955	1955	1955	1955	0
376	20240715	125900	118312038	1955	1955	1955	1955	1
377	20240715	125800	118310083	1953	1953	1953	1953	0
378	20240715	125700	118310083	1953	1953	1953	1953	0
379	20240715	125600	118310083	1953	1953	1953	1953	0
380	20240715	125500	118310083	1953	1953	1953	1953	0
381	20240715	125400	118310083	1953	1953	1953	1953	0
382	20240715	125300	118310083	1953	1953	1953	1953	0
383	20240715	125200	118310083	1953	1953	1953	1953	10
384	20240715	125100	118290553	1953	1953	1953	1953	134
385	20240715	125000	118028851	1953	1953	1953	1953	0
386	20240715	124900	118028851	1953	1953	1953	1953	323
387	20240715	124800	117398032	1966	1966	1966	1966	0
388	20240715	124700	117398032	1966	1966	1966	1966	0
389	20240715	124600	117398032	1966	1966	1966	1966	0
390	20240715	124500	117398032	1966	1966	1966	1966	0
391	20240715	124400	117398032	1966	1966	1966	1966	0
392	20240715	124300	117398032	1966	1966	1966	1966	0
393	20240715	124200	117398032	1966	1966	1966	1966	1
394	20240715	124100	117396066	1953	1953	1953	1953	350
395	20240715	124000	116712516	1966	1954	1966	1953	302
396	20240715	123900	116122442	1954	1966	1966	1954	52
397	20240715	123800	116020797	1966	1966	1966	1966	0
398	20240715	123700	116020797	1966	1966	1966	1966	0
399	20240715	123600	116020797	1966	1966	1966	1966	1
400	20240715	123500	116018831	1955	1955	1955	1955	1
401	20240715	123400	116016876	1966	1966	1966	1966	0
402	20240715	123300	116016876	1966	1966	1966	1966	0
403	20240715	123200	116016876	1966	1966	1966	1966	0
404	20240715	123100	116016876	1966	1966	1966	1966	0
405	20240715	123000	116016876	1966	1966	1966	1966	101
406	20240715	122900	115818310	1966	1966	1966	1966	0
407	20240715	122800	115818310	1966	1966	1966	1966	0
408	20240715	122700	115818310	1966	1966	1966	1966	0
409	20240715	122600	115818310	1966	1966	1966	1966	0
410	20240715	122500	115818310	1966	1966	1966	1966	0
411	20240715	122400	115818310	1966	1966	1966	1966	0
412	20240715	122300	115818310	1966	1966	1966	1966	0
413	20240715	122200	115818310	1966	1966	1966	1966	0
414	20240715	122100	115818310	1966	1966	1966	1966	0
415	20240715	122000	115818310	1966	1966	1966	1966	1
416	20240715	121900	115816344	1966	1966	1966	1966	3
417	20240715	121800	115810446	1966	1965	1966	1965	24
418	20240715	121700	115763267	1966	1966	1966	1966	0
419	20240715	121600	115763267	1966	1966	1966	1966	0
420	20240715	121500	115763267	1966	1966	1966	1966	0
421	20240715	121400	115763267	1966	1966	1966	1966	0
422	20240715	121300	115763267	1966	1966	1966	1966	0
423	20240715	121200	115763267	1966	1965	1966	1965	16
424	20240715	121100	115731825	1965	1965	1965	1965	1
425	20240715	121000	115729860	1965	1965	1965	1965	516
426	20240715	120900	114715920	1965	1965	1965	1965	0
427	20240715	120800	114715920	1965	1965	1965	1965	10
428	20240715	120700	114696270	1965	1965	1965	1965	0
429	20240715	120600	114696270	1965	1965	1965	1965	0
430	20240715	120500	114696270	1965	1954	1965	1953	302
431	20240715	120400	114106152	1965	1965	1965	1965	0
432	20240715	120300	114106152	1965	1965	1965	1965	0
433	20240715	120200	114106152	1965	1965	1965	1965	0
434	20240715	120100	114106152	1965	1965	1965	1965	0
435	20240715	120000	114106152	1965	1965	1965	1965	0
436	20240715	115900	114106152	1965	1965	1965	1965	0
437	20240715	115800	114106152	1965	1965	1965	1965	100
438	20240715	115700	113909652	1965	1965	1965	1965	0
439	20240715	115600	113909652	1965	1965	1965	1965	0
440	20240715	115500	113909652	1965	1965	1965	1965	0
441	20240715	115400	113909652	1965	1965	1965	1965	0
442	20240715	115300	113909652	1965	1965	1965	1965	0
443	20240715	115200	113909652	1965	1965	1965	1965	0
444	20240715	115100	113909652	1965	1965	1965	1965	0
445	20240715	115000	113909652	1965	1965	1965	1965	300
446	20240715	114900	113320152	1965	1965	1965	1965	0
447	20240715	114800	113320152	1965	1965	1965	1965	0
448	20240715	114700	113320152	1965	1965	1965	1965	0
449	20240715	114600	113320152	1965	1965	1965	1965	0
450	20240715	114500	113320152	1965	1965	1965	1965	0
451	20240715	114400	113320152	1965	1965	1965	1965	0
452	20240715	114300	113320152	1965	1965	1965	1965	0
453	20240715	114200	113320152	1965	1965	1965	1965	0
454	20240715	114100	113320152	1965	1965	1965	1965	0
455	20240715	114000	113320152	1965	1965	1965	1965	0
456	20240715	113900	113320152	1965	1965	1965	1965	0
457	20240715	113800	113320152	1965	1965	1965	1965	1
458	20240715	113700	113318187	1965	1965	1965	1965	0
459	20240715	113600	113318187	1965	1965	1965	1965	0
460	20240715	113500	113318187	1965	1965	1965	1965	0
461	20240715	113400	113318187	1965	1965	1965	1965	0
462	20240715	113300	113318187	1965	1965	1965	1965	2
463	20240715	113200	113314257	1953	1953	1953	1953	0
464	20240715	113100	113314257	1953	1953	1953	1953	0
465	20240715	113000	113314257	1953	1964	1965	1953	401
466	20240715	112900	112529971	1954	1954	1954	1954	15
467	20240715	112800	112500661	1966	1966	1966	1966	0
468	20240715	112700	112500661	1966	1966	1966	1966	0
469	20240715	112600	112500661	1966	1966	1966	1966	0
470	20240715	112500	112500661	1966	1966	1966	1966	0
471	20240715	112400	112500661	1966	1966	1966	1966	0
472	20240715	112300	112500661	1966	1966	1966	1966	0
473	20240715	112200	112500661	1966	1966	1966	1966	0
474	20240715	112100	112500661	1966	1966	1966	1966	3
475	20240715	112000	112494763	1953	1953	1953	1953	0
476	20240715	111900	112494763	1953	1953	1953	1953	0
477	20240715	111800	112494763	1953	1953	1953	1953	0
478	20240715	111700	112494763	1953	1954	1954	1953	5
479	20240715	111600	112484997	1954	1966	1966	1954	11
480	20240715	111500	112463443	1966	1966	1966	1966	0
481	20240715	111400	112463443	1966	1966	1966	1966	0
482	20240715	111300	112463443	1966	1966	1966	1966	1
483	20240715	111200	112461477	1953	1953	1953	1953	246
484	20240715	111100	111981039	1953	1953	1953	1953	99
485	20240715	111000	111787692	1966	1966	1966	1966	2
486	20240715	110900	111783760	1953	1953	1953	1953	0
487	20240715	110800	111783760	1953	1954	1954	1953	10
488	20240715	110700	111764228	1967	1967	1967	1967	6
489	20240715	110600	111752426	1967	1967	1967	1967	0
490	20240715	110500	111752426	1967	1967	1967	1967	0
491	20240715	110400	111752426	1967	1967	1967	1967	6
492	20240715	110300	111740624	1966	1966	1966	1966	0
493	20240715	110200	111740624	1966	1966	1966	1966	5
494	20240715	110100	111730794	1972	1972	1972	1972	0
495	20240715	110000	111730794	1972	1972	1972	1972	0
496	20240715	105900	111730794	1972	1972	1972	1972	0
497	20240715	105800	111730794	1972	1971	1972	1971	6
498	20240715	105700	111718966	1970	1970	1970	1970	0
499	20240715	105600	111718966	1970	1970	1970	1970	0
500	20240715	105500	111718966	1970	1962	1970	1953	307
501	20240715	105400	111118406	1973	1962	1973	1962	4
502	20240715	105300	111110547	1974	1974	1974	1974	0
503	20240715	105200	111110547	1974	1974	1974	1974	0
504	20240715	105100	111110547	1974	1974	1974	1974	0
505	20240715	105000	111110547	1974	1974	1974	1974	0
506	20240715	104900	111110547	1974	1974	1974	1974	0
507	20240715	104800	111110547	1974	1974	1974	1974	0
508	20240715	104700	111110547	1974	1974	1974	1974	2
509	20240715	104600	111106599	1962	1962	1962	1962	57
510	20240715	104500	110994765	1962	1962	1962	1962	493
511	20240715	104400	110027499	1974	1974	1974	1974	1
512	20240715	104300	110025525	1962	1962	1962	1962	30
513	20240715	104200	109966665	1974	1974	1974	1974	1
514	20240715	104100	109964691	1962	1962	1962	1962	200
515	20240715	104000	109572291	1962	1962	1962	1962	462
516	20240715	103900	108665847	1972	1972	1972	1972	10
517	20240715	103800	108646127	1974	1974	1974	1974	2
518	20240715	103700	108642179	1963	1963	1963	1963	6
519	20240715	103600	108630401	1962	1965	1965	1962	261
520	20240715	103500	108118270	1976	1976	1976	1976	5
521	20240715	103400	108108390	1976	1976	1976	1976	14
522	20240715	103300	108080726	1976	1976	1976	1975	29
523	20240715	103200	108023423	1976	1978	1978	1976	14
524	20240715	103100	107995734	1978	1978	1978	1977	15
525	20240715	103000	107966065	1978	1978	1978	1975	65
526	20240715	102900	107837500	1978	1978	1978	1978	10
527	20240715	102800	107817720	1978	1968	1978	1968	7
528	20240715	102700	107803896	1965	1959	1965	1959	3
529	20240715	102600	107798010	1955	1955	1956	1955	55
530	20240715	102500	107690484	1955	1953	1955	1932	45
531	20240715	102400	107603404	1950	1950	1950	1950	89
532	20240715	102300	107429854	1950	1950	1950	1950	0
533	20240715	102200	107429854	1950	1950	1950	1950	11
534	20240715	102100	107408404	1950	1950	1950	1950	1
535	20240715	102000	107406454	1931	1959	1959	1931	301
536	20240715	101900	106825078	1979	1949	1979	1949	235
537	20240715	101800	106362181	1932	1933	1949	1932	1465
538	20240715	101700	103531163	1949	1959	1959	1931	448
539	20240715	101600	102665771	1962	1963	1981	1962	185
540	20240715	101500	102302398	1963	1981	1982	1930	664
541	20240715	101400	100996484	1982	1982	1982	1982	2
542	20240715	101300	100992520	1967	1984	1984	1967	263
543	20240715	101200	100474316	1986	1986	1986	1986	1
544	20240715	101100	100472330	1986	1974	1987	1974	17
545	20240715	101000	100438565	1989	1990	1990	1988	18
546	20240715	100900	100402757	1990	1990	1990	1990	0
547	20240715	100800	100402757	1990	1990	1990	1990	126
548	20240715	100700	100152017	1990	1990	1990	1990	66
549	20240715	100600	100020677	1992	1983	1992	1983	119
550	20240715	100500	99783649	1963	1960	2000	1960	1397
551	20240715	100400	97035557	1930	2000	2000	1930	3240
552	20240715	100300	90708559	2005	2000	2005	2000	102
553	20240715	100200	90504214	2000	1995	2000	1975	345
554	20240715	100100	89820942	1992	1994	1994	1992	811
555	20240715	100000	88204818	1994	2005	2005	1994	128
556	20240715	095900	87949407	2005	2000	2005	2000	300
557	20240715	095800	87348157	2000	2000	2000	2000	11
558	20240715	095700	87326157	1996	2000	2000	1996	9
559	20240715	095600	87308176	2005	2000	2005	1999	151
560	20240715	095500	87006320	1999	2005	2005	1999	50
561	20240715	095400	86906129	2005	2010	2010	2000	515
562	20240715	095300	85872009	1994	1997	1997	1994	20
563	20240715	095200	85832111	1997	2010	2010	1997	110
564	20240715	095100	85611118	2010	2010	2010	2010	0
565	20240715	095000	85611118	2010	2005	2010	2005	250
566	20240715	094900	85109033	2005	2000	2005	1995	515
567	20240715	094800	84078524	2000	2005	2005	2000	19
568	20240715	094700	84040469	2005	2000	2005	2000	91
569	20240715	094600	83858459	2010	2000	2010	2000	736
570	20240715	094500	82384569	2000	2020	2020	2000	640
571	20240715	094400	81094569	2020	2005	2020	2000	170
572	20240715	094300	80754389	2005	2035	2035	2005	356
573	20240715	094200	80039249	2035	2040	2040	2035	1088
574	20240715	094100	77822394	2040	2050	2050	2040	441
575	20240715	094000	76922649	2050	2070	2070	2050	1639
576	20240715	093900	73540499	2070	2075	2080	2070	632
577	20240715	093800	72232159	2080	2070	2080	2070	391
578	20240715	093700	71419069	2080	2080	2085	2065	7052
579	20240715	093600	56748039	2080	2060	2080	2040	3833
580	20240715	093500	48805884	2050	2040	2085	2030	2196
581	20240715	093400	44271294	2040	2020	2070	2020	2973
582	20240715	093300	38215839	2020	2015	2020	2015	199
583	20240715	093200	37814789	1993	2000	2015	1993	355
584	20240715	093100	37105103	2010	2010	2010	2010	40
585	20240715	093000	37024703	2010	2020	2055	1991	2532
586	20240715	092900	31869191	2020	1999	2025	1994	691
587	20240715	092800	30487009	1999	1981	2100	1981	8038
588	20240715	092700	14186604	2000	1986	2000	1980	2124
589	20240715	092600	9945333	1986	1940	1986	1940	157
590	20240715	092500	9636789	1937	1922	1937	1922	55
591	20240715	092400	9530479	1919	1916	1919	1916	237
592	20240715	092300	9075967	1916	1911	1916	1911	55
593	20240715	092200	8970850	1895	1895	1895	1895	51
594	20240715	092100	8874205	1895	1895	1895	1895	715
595	20240715	092000	7519280	1895	1908	1908	1895	174
596	20240715	091900	7189515	1921	1921	1921	1921	0
597	20240715	091800	7189515	1921	1921	1921	1921	0
598	20240715	091700	7189515	1921	1921	1921	1921	1
599	20240715	091600	7187594	1922	1922	1922	1922	0
600	20240715	091500	7187594	1922	1922	1922	1922	50
601	20240715	091400	7091494	1925	1925	1925	1925	1
602	20240715	091300	7089569	1925	1914	1925	1895	344
603	20240715	091200	6437377	1917	1917	1917	1917	1
604	20240715	091100	6435460	1917	1917	1917	1917	0
605	20240715	091000	6435460	1917	1934	1934	1898	358
606	20240715	090900	5752083	1934	1934	1934	1934	25
607	20240715	090800	5703733	1935	1956	1956	1935	8
608	20240715	090700	5688169	1974	1974	1990	1896	1396
609	20240715	090600	2940199	1974	1913	1975	1895	862
610	20240715	090500	1275992	1908	1908	1908	1908	172
611	20240715	090400	947816	1908	1905	1908	1905	20
612	20240715	090300	909686	1908	1908	1908	1908	0
613	20240715	090200	909686	1908	1908	1908	1908	0
614	20240715	090100	909686	1908	1908	1908	1908	0
615	20240715	090000	909686	1908	1912	1912	1908	476