KissMeData/331380/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	212500	544657344	1965	1965	1965	1965	2236
3	20240703	212400	544657344	1965	1965	1965	1965	0
4	20240703	212300	544657344	1965	1965	1965	1965	0
5	20240703	212200	544657344	1965	1965	1965	1965	0
6	20240703	212100	544657344	1965	1965	1965	1965	0
7	20240703	212000	544657344	1965	1965	1965	1965	0
8	20240703	211900	544657344	1965	1965	1965	1965	0
9	20240703	211800	544657344	1965	1965	1965	1965	0
10	20240703	211700	544657344	1965	1965	1965	1965	0
11	20240703	211600	544657344	1965	1965	1965	1965	0
12	20240703	211500	544657344	1965	1965	1965	1965	0
13	20240703	211400	544657344	1965	1965	1965	1965	0
14	20240703	211300	544657344	1965	1965	1965	1965	0
15	20240703	211200	544657344	1965	1965	1965	1965	0
16	20240703	211100	544657344	1965	1965	1965	1965	0
17	20240703	211000	544657344	1965	1965	1965	1965	0
18	20240703	210900	544657344	1965	1965	1965	1965	0
19	20240703	210800	544657344	1965	1965	1965	1965	0
20	20240703	210700	544657344	1965	1965	1965	1965	0
21	20240703	210600	544657344	1965	1965	1965	1965	0
22	20240703	210500	544657344	1965	1965	1965	1965	0
23	20240703	210400	544657344	1965	1965	1965	1965	0
24	20240703	210300	544657344	1965	1965	1965	1965	0
25	20240703	210200	544657344	1965	1965	1965	1965	0
26	20240703	210100	544657344	1965	1965	1965	1965	0
27	20240703	210000	544657344	1965	1965	1965	1965	0
28	20240703	205900	544657344	1965	1965	1965	1965	0
29	20240703	205800	544657344	1965	1965	1965	1965	0
30	20240703	205700	544657344	1965	1965	1965	1965	0
31	20240703	205600	544657344	1965	1965	1965	1965	0
32	20240703	205500	544657344	1965	1965	1965	1965	2236
33	20240703	205400	544657344	1965	1965	1965	1965	0
34	20240703	205300	544657344	1965	1965	1965	1965	0
35	20240703	205200	544657344	1965	1965	1965	1965	0
36	20240703	205100	544657344	1965	1965	1965	1965	0
37	20240703	205000	544657344	1965	1965	1965	1965	0
38	20240703	204900	544657344	1965	1965	1965	1965	0
39	20240703	204800	544657344	1965	1965	1965	1965	0
40	20240703	204700	544657344	1965	1965	1965	1965	0
41	20240703	204600	544657344	1965	1965	1965	1965	0
42	20240703	204500	544657344	1965	1965	1965	1965	0
43	20240703	204400	544657344	1965	1965	1965	1965	0
44	20240703	204300	544657344	1965	1965	1965	1965	0
45	20240703	204200	544657344	1965	1965	1965	1965	0
46	20240703	204100	544657344	1965	1965	1965	1965	0
47	20240703	204000	544657344	1965	1965	1965	1965	0
48	20240703	203900	544657344	1965	1965	1965	1965	0
49	20240703	203800	544657344	1965	1965	1965	1965	0
50	20240703	203700	544657344	1965	1965	1965	1965	0
51	20240703	203600	544657344	1965	1965	1965	1965	0
52	20240703	203500	544657344	1965	1965	1965	1965	0
53	20240703	203400	544657344	1965	1965	1965	1965	0
54	20240703	203300	544657344	1965	1965	1965	1965	0
55	20240703	203200	544657344	1965	1965	1965	1965	0
56	20240703	203100	544657344	1965	1965	1965	1965	0
57	20240703	203000	544657344	1965	1965	1965	1965	0
58	20240703	202900	544657344	1965	1965	1965	1965	0
59	20240703	202800	544657344	1965	1965	1965	1965	0
60	20240703	202700	544657344	1965	1965	1965	1965	0
61	20240703	202600	544657344	1965	1965	1965	1965	0
62	20240703	202500	544657344	1965	1965	1965	1965	2236
63	20240703	202400	544657344	1965	1965	1965	1965	0
64	20240703	202300	544657344	1965	1965	1965	1965	0
65	20240703	202200	544657344	1965	1965	1965	1965	0
66	20240703	202100	544657344	1965	1965	1965	1965	0
67	20240703	202000	544657344	1965	1965	1965	1965	0
68	20240703	201900	544657344	1965	1965	1965	1965	0
69	20240703	201800	544657344	1965	1965	1965	1965	0
70	20240703	201700	544657344	1965	1965	1965	1965	0
71	20240703	201600	544657344	1965	1965	1965	1965	0
72	20240703	201500	544657344	1965	1965	1965	1965	0
73	20240703	201400	544657344	1965	1965	1965	1965	0
74	20240703	201300	544657344	1965	1965	1965	1965	0
75	20240703	201200	544657344	1965	1965	1965	1965	0
76	20240703	201100	544657344	1965	1965	1965	1965	0
77	20240703	201000	544657344	1965	1965	1965	1965	0
78	20240703	200900	544657344	1965	1965	1965	1965	0
79	20240703	200800	544657344	1965	1965	1965	1965	0
80	20240703	200700	544657344	1965	1965	1965	1965	0
81	20240703	200600	544657344	1965	1965	1965	1965	0
82	20240703	200500	544657344	1965	1965	1965	1965	0
83	20240703	200400	544657344	1965	1965	1965	1965	0
84	20240703	200300	544657344	1965	1965	1965	1965	0
85	20240703	200200	544657344	1965	1965	1965	1965	0
86	20240703	200100	544657344	1965	1965	1965	1965	0
87	20240703	200000	544657344	1965	1965	1965	1965	0
88	20240703	195900	544657344	1965	1965	1965	1965	0
89	20240703	195800	544657344	1965	1965	1965	1965	0
90	20240703	195700	544657344	1965	1965	1965	1965	0
91	20240703	195600	544657344	1965	1965	1965	1965	0
92	20240703	195500	544657344	1965	1965	1965	1965	2236
93	20240703	195400	544657344	1965	1965	1965	1965	0
94	20240703	195300	544657344	1965	1965	1965	1965	0
95	20240703	195200	544657344	1965	1965	1965	1965	0
96	20240703	195100	544657344	1965	1965	1965	1965	0
97	20240703	195000	544657344	1965	1965	1965	1965	0
98	20240703	194900	544657344	1965	1965	1965	1965	0
99	20240703	194800	544657344	1965	1965	1965	1965	0
100	20240703	194700	544657344	1965	1965	1965	1965	0
101	20240703	194600	544657344	1965	1965	1965	1965	0
102	20240703	194500	544657344	1965	1965	1965	1965	0
103	20240703	194400	544657344	1965	1965	1965	1965	0
104	20240703	194300	544657344	1965	1965	1965	1965	0
105	20240703	194200	544657344	1965	1965	1965	1965	0
106	20240703	194100	544657344	1965	1965	1965	1965	0
107	20240703	194000	544657344	1965	1965	1965	1965	0
108	20240703	193900	544657344	1965	1965	1965	1965	0
109	20240703	193800	544657344	1965	1965	1965	1965	0
110	20240703	193700	544657344	1965	1965	1965	1965	0
111	20240703	193600	544657344	1965	1965	1965	1965	0
112	20240703	193500	544657344	1965	1965	1965	1965	0
113	20240703	193400	544657344	1965	1965	1965	1965	0
114	20240703	193300	544657344	1965	1965	1965	1965	0
115	20240703	193200	544657344	1965	1965	1965	1965	0
116	20240703	193100	544657344	1965	1965	1965	1965	0
117	20240703	193000	544657344	1965	1965	1965	1965	0
118	20240703	192900	544657344	1965	1965	1965	1965	0
119	20240703	192800	544657344	1965	1965	1965	1965	0
120	20240703	192700	544657344	1965	1965	1965	1965	0
121	20240703	192600	544657344	1965	1965	1965	1965	0
122	20240703	192500	544657344	1965	1965	1965	1965	2236
123	20240703	192400	544657344	1965	1965	1965	1965	0
124	20240703	192300	544657344	1965	1965	1965	1965	0
125	20240703	192200	544657344	1965	1965	1965	1965	0
126	20240703	192100	544657344	1965	1965	1965	1965	0
127	20240703	192000	544657344	1965	1965	1965	1965	0
128	20240703	191900	544657344	1965	1965	1965	1965	0
129	20240703	191800	544657344	1965	1965	1965	1965	0
130	20240703	191700	544657344	1965	1965	1965	1965	0
131	20240703	191600	544657344	1965	1965	1965	1965	0
132	20240703	191500	544657344	1965	1965	1965	1965	0
133	20240703	191400	544657344	1965	1965	1965	1965	0
134	20240703	191300	544657344	1965	1965	1965	1965	0
135	20240703	191200	544657344	1965	1965	1965	1965	0
136	20240703	191100	544657344	1965	1965	1965	1965	0
137	20240703	191000	544657344	1965	1965	1965	1965	0
138	20240703	190900	544657344	1965	1965	1965	1965	0
139	20240703	190800	544657344	1965	1965	1965	1965	0
140	20240703	190700	544657344	1965	1965	1965	1965	0
141	20240703	190600	544657344	1965	1965	1965	1965	0
142	20240703	190500	544657344	1965	1965	1965	1965	0
143	20240703	190400	544657344	1965	1965	1965	1965	0
144	20240703	190300	544657344	1965	1965	1965	1965	0
145	20240703	190200	544657344	1965	1965	1965	1965	0
146	20240703	190100	544657344	1965	1965	1965	1965	0
147	20240703	190000	544657344	1965	1965	1965	1965	0
148	20240703	185900	544657344	1965	1965	1965	1965	0
149	20240703	185800	544657344	1965	1965	1965	1965	0
150	20240703	185700	544657344	1965	1965	1965	1965	0
151	20240703	185600	544657344	1965	1965	1965	1965	0
152	20240703	185500	544657344	1965	1965	1965	1965	2236
153	20240703	185400	544657344	1965	1965	1965	1965	0
154	20240703	185300	544657344	1965	1965	1965	1965	0
155	20240703	185200	544657344	1965	1965	1965	1965	0
156	20240703	185100	544657344	1965	1965	1965	1965	0
157	20240703	185000	544657344	1965	1965	1965	1965	0
158	20240703	184900	544657344	1965	1965	1965	1965	0
159	20240703	184800	544657344	1965	1965	1965	1965	0
160	20240703	184700	544657344	1965	1965	1965	1965	0
161	20240703	184600	544657344	1965	1965	1965	1965	0
162	20240703	184500	544657344	1965	1965	1965	1965	0
163	20240703	184400	544657344	1965	1965	1965	1965	0
164	20240703	184300	544657344	1965	1965	1965	1965	0
165	20240703	184200	544657344	1965	1965	1965	1965	0
166	20240703	184100	544657344	1965	1965	1965	1965	0
167	20240703	184000	544657344	1965	1965	1965	1965	0
168	20240703	183900	544657344	1965	1965	1965	1965	0
169	20240703	183800	544657344	1965	1965	1965	1965	0
170	20240703	183700	544657344	1965	1965	1965	1965	0
171	20240703	183600	544657344	1965	1965	1965	1965	0
172	20240703	183500	544657344	1965	1965	1965	1965	0
173	20240703	183400	544657344	1965	1965	1965	1965	0
174	20240703	183300	544657344	1965	1965	1965	1965	0
175	20240703	183200	544657344	1965	1965	1965	1965	0
176	20240703	183100	544657344	1965	1965	1965	1965	0
177	20240703	183000	544657344	1965	1965	1965	1965	0
178	20240703	182900	544657344	1965	1965	1965	1965	0
179	20240703	182800	544657344	1965	1965	1965	1965	0
180	20240703	182700	544657344	1965	1965	1965	1965	0
181	20240703	182600	544657344	1965	1965	1965	1965	0
182	20240703	182500	544657344	1965	1965	1965	1965	2236
183	20240703	182400	544657344	1965	1965	1965	1965	0
184	20240703	182300	544657344	1965	1965	1965	1965	0
185	20240703	182200	544657344	1965	1965	1965	1965	0
186	20240703	182100	544657344	1965	1965	1965	1965	0
187	20240703	182000	544657344	1965	1965	1965	1965	0
188	20240703	181900	544657344	1965	1965	1965	1965	0
189	20240703	181800	544657344	1965	1965	1965	1965	0
190	20240703	181700	544657344	1965	1965	1965	1965	0
191	20240703	181600	544657344	1965	1965	1965	1965	0
192	20240703	181500	544657344	1965	1965	1965	1965	0
193	20240703	181400	544657344	1965	1965	1965	1965	0
194	20240703	181300	544657344	1965	1965	1965	1965	0
195	20240703	181200	544657344	1965	1965	1965	1965	0
196	20240703	181100	544657344	1965	1965	1965	1965	0
197	20240703	181000	544657344	1965	1965	1965	1965	0
198	20240703	180900	544657344	1965	1965	1965	1965	0
199	20240703	180800	544657344	1965	1965	1965	1965	0
200	20240703	180700	544657344	1965	1965	1965	1965	0
201	20240703	180600	544657344	1965	1965	1965	1965	0
202	20240703	180500	544657344	1965	1965	1965	1965	0
203	20240703	180400	544657344	1965	1965	1965	1965	0
204	20240703	180300	544657344	1965	1965	1965	1965	0
205	20240703	180200	544657344	1965	1965	1965	1965	0
206	20240703	180100	544657344	1965	1965	1965	1965	0
207	20240703	180000	544657344	1965	1965	1965	1965	0
208	20240703	175900	544657344	1965	1965	1965	1965	0
209	20240703	175800	544657344	1965	1965	1965	1965	0
210	20240703	175700	544657344	1965	1965	1965	1965	0
211	20240703	175600	544657344	1965	1965	1965	1965	0
212	20240703	175500	544657344	1965	1965	1965	1965	2236
213	20240703	175400	544657344	1965	1965	1965	1965	0
214	20240703	175300	544657344	1965	1965	1965	1965	0
215	20240703	175200	544657344	1965	1965	1965	1965	0
216	20240703	175100	544657344	1965	1965	1965	1965	0
217	20240703	175000	544657344	1965	1965	1965	1965	0
218	20240703	174900	544657344	1965	1965	1965	1965	0
219	20240703	174800	544657344	1965	1965	1965	1965	0
220	20240703	174700	544657344	1965	1965	1965	1965	0
221	20240703	174600	544657344	1965	1965	1965	1965	0
222	20240703	174500	544657344	1965	1965	1965	1965	0
223	20240703	174400	544657344	1965	1965	1965	1965	0
224	20240703	174300	544657344	1965	1965	1965	1965	0
225	20240703	174200	544657344	1965	1965	1965	1965	0
226	20240703	174100	544657344	1965	1965	1965	1965	0
227	20240703	174000	544657344	1965	1965	1965	1965	0
228	20240703	173900	544657344	1965	1965	1965	1965	0
229	20240703	173800	544657344	1965	1965	1965	1965	0
230	20240703	173700	544657344	1965	1965	1965	1965	0
231	20240703	173600	544657344	1965	1965	1965	1965	0
232	20240703	173500	544657344	1965	1965	1965	1965	0
233	20240703	173400	544657344	1965	1965	1965	1965	0
234	20240703	173300	544657344	1965	1965	1965	1965	0
235	20240703	173200	544657344	1965	1965	1965	1965	0
236	20240703	173100	544657344	1965	1965	1965	1965	0
237	20240703	173000	544657344	1965	1965	1965	1965	0
238	20240703	172900	544657344	1965	1965	1965	1965	0
239	20240703	172800	544657344	1965	1965	1965	1965	0
240	20240703	172700	544657344	1965	1965	1965	1965	0
241	20240703	172600	544657344	1965	1965	1965	1965	0
242	20240703	172500	544657344	1965	1965	1965	1965	2236
243	20240703	172400	544657344	1965	1965	1965	1965	0
244	20240703	172300	544657344	1965	1965	1965	1965	0
245	20240703	172200	544657344	1965	1965	1965	1965	0
246	20240703	172100	544657344	1965	1965	1965	1965	0
247	20240703	172000	544657344	1965	1965	1965	1965	0
248	20240703	171900	544657344	1965	1965	1965	1965	0
249	20240703	171800	544657344	1965	1965	1965	1965	0
250	20240703	171700	544657344	1965	1965	1965	1965	0
251	20240703	171600	544657344	1965	1965	1965	1965	0
252	20240703	171500	544657344	1965	1965	1965	1965	0
253	20240703	171400	544657344	1965	1965	1965	1965	0
254	20240703	171300	544657344	1965	1965	1965	1965	0
255	20240703	171200	544657344	1965	1965	1965	1965	0
256	20240703	171100	544657344	1965	1965	1965	1965	0
257	20240703	171000	544657344	1965	1965	1965	1965	0
258	20240703	170900	544657344	1965	1965	1965	1965	0
259	20240703	170800	544657344	1965	1965	1965	1965	0
260	20240703	170700	544657344	1965	1965	1965	1965	0
261	20240703	170600	544657344	1965	1965	1965	1965	0
262	20240703	170500	544657344	1965	1965	1965	1965	0
263	20240703	170400	544657344	1965	1965	1965	1965	0
264	20240703	170300	544657344	1965	1965	1965	1965	0
265	20240703	170200	544657344	1965	1965	1965	1965	0
266	20240703	170100	544657344	1965	1965	1965	1965	0
267	20240703	170000	544657344	1965	1965	1965	1965	0
268	20240703	165900	544657344	1965	1965	1965	1965	0
269	20240703	165800	544657344	1965	1965	1965	1965	0
270	20240703	165700	544657344	1965	1965	1965	1965	0
271	20240703	165600	544657344	1965	1965	1965	1965	0
272	20240703	165500	544657344	1965	1965	1965	1965	2236
273	20240703	165400	544657344	1965	1965	1965	1965	0
274	20240703	165300	544657344	1965	1965	1965	1965	0
275	20240703	165200	544657344	1965	1965	1965	1965	0
276	20240703	165100	544657344	1965	1965	1965	1965	0
277	20240703	165000	544657344	1965	1965	1965	1965	0
278	20240703	164900	544657344	1965	1965	1965	1965	0
279	20240703	164800	544657344	1965	1965	1965	1965	0
280	20240703	164700	544657344	1965	1965	1965	1965	0
281	20240703	164600	544657344	1965	1965	1965	1965	0
282	20240703	164500	544657344	1965	1965	1965	1965	0
283	20240703	164400	544657344	1965	1965	1965	1965	0
284	20240703	164300	544657344	1965	1965	1965	1965	0
285	20240703	164200	544657344	1965	1965	1965	1965	0
286	20240703	164100	544657344	1965	1965	1965	1965	0
287	20240703	164000	544657344	1965	1965	1965	1965	0
288	20240703	163900	544657344	1965	1965	1965	1965	0
289	20240703	163800	544657344	1965	1965	1965	1965	0
290	20240703	163700	544657344	1965	1965	1965	1965	0
291	20240703	163600	544657344	1965	1965	1965	1965	0
292	20240703	163500	544657344	1965	1965	1965	1965	0
293	20240703	163400	544657344	1965	1965	1965	1965	0
294	20240703	163300	544657344	1965	1965	1965	1965	0
295	20240703	163200	544657344	1965	1965	1965	1965	0
296	20240703	163100	544657344	1965	1965	1965	1965	0
297	20240703	163000	544657344	1965	1965	1965	1965	0
298	20240703	162900	544657344	1965	1965	1965	1965	0
299	20240703	162800	544657344	1965	1965	1965	1965	0
300	20240703	162700	544657344	1965	1965	1965	1965	0
301	20240703	162600	544657344	1965	1965	1965	1965	0
302	20240703	162500	544657344	1965	1965	1965	1965	2236
303	20240703	162400	544657344	1965	1965	1965	1965	0
304	20240703	162300	544657344	1965	1965	1965	1965	0
305	20240703	162200	544657344	1965	1965	1965	1965	0
306	20240703	162100	544657344	1965	1965	1965	1965	0
307	20240703	162000	544657344	1965	1965	1965	1965	0
308	20240703	161900	544657344	1965	1965	1965	1965	0
309	20240703	161800	544657344	1965	1965	1965	1965	0
310	20240703	161700	544657344	1965	1965	1965	1965	0
311	20240703	161600	544657344	1965	1965	1965	1965	0
312	20240703	161500	544657344	1965	1965	1965	1965	0
313	20240703	161400	544657344	1965	1965	1965	1965	0
314	20240703	161300	544657344	1965	1965	1965	1965	0
315	20240703	161200	544657344	1965	1965	1965	1965	0
316	20240703	161100	544657344	1965	1965	1965	1965	0
317	20240703	161000	544657344	1965	1965	1965	1965	0
318	20240703	160900	544657344	1965	1965	1965	1965	0
319	20240703	160800	544657344	1965	1965	1965	1965	0
320	20240703	160700	544657344	1965	1965	1965	1965	0
321	20240703	160600	544657344	1965	1965	1965	1965	0
322	20240703	160500	544657344	1965	1965	1965	1965	0
323	20240703	160400	544657344	1965	1965	1965	1965	0
324	20240703	160300	544657344	1965	1965	1965	1965	0
325	20240703	160200	544657344	1965	1965	1965	1965	0
326	20240703	160100	544657344	1965	1965	1965	1965	0
327	20240703	160000	544657344	1965	1965	1965	1965	0
328	20240703	155900	544657344	1965	1965	1965	1965	0
329	20240703	155800	544657344	1965	1965	1965	1965	0
330	20240703	155700	544657344	1965	1965	1965	1965	0
331	20240703	155600	544657344	1965	1965	1965	1965	0
332	20240703	155500	544657344	1965	1965	1965	1965	2236
333	20240703	155400	544657344	1965	1965	1965	1965	0
334	20240703	155300	544657344	1965	1965	1965	1965	0
335	20240703	155200	544657344	1965	1965	1965	1965	0
336	20240703	155100	544657344	1965	1965	1965	1965	0
337	20240703	155000	544657344	1965	1965	1965	1965	0
338	20240703	154900	544657344	1965	1965	1965	1965	0
339	20240703	154800	544657344	1965	1965	1965	1965	0
340	20240703	154700	544657344	1965	1965	1965	1965	0
341	20240703	154600	544657344	1965	1965	1965	1965	0
342	20240703	154500	544657344	1965	1965	1965	1965	0
343	20240703	154400	544657344	1965	1965	1965	1965	0
344	20240703	154300	544657344	1965	1965	1965	1965	0
345	20240703	154200	544657344	1965	1965	1965	1965	0
346	20240703	154100	544657344	1965	1965	1965	1965	0
347	20240703	154000	544657344	1965	1965	1965	1965	0
348	20240703	153900	544657344	1965	1965	1965	1965	0
349	20240703	153800	544657344	1965	1965	1965	1965	0
350	20240703	153700	544657344	1965	1965	1965	1965	0
351	20240703	153600	544657344	1965	1965	1965	1965	0
352	20240703	153500	544657344	1965	1965	1965	1965	0
353	20240703	153400	544657344	1965	1965	1965	1965	0
354	20240703	153300	544657344	1965	1965	1965	1965	0
355	20240703	153200	544657344	1965	1965	1965	1965	0
356	20240703	153100	544657344	1965	1965	1965	1965	0
357	20240703	153000	544657344	1965	1965	1965	1965	2236
358	20240703	152900	540263604	1970	1970	1970	1970	0
359	20240703	152800	540263604	1970	1970	1970	1970	0
360	20240703	152700	540263604	1970	1970	1970	1970	0
361	20240703	152600	540263604	1970	1970	1970	1970	0
362	20240703	152500	540263604	1970	1970	1970	1970	0
363	20240703	152400	540263604	1970	1970	1970	1970	0
364	20240703	152300	540263604	1970	1970	1970	1970	0
365	20240703	152200	540263604	1970	1970	1970	1970	0
366	20240703	152100	540263604	1970	1970	1970	1970	0
367	20240703	152000	540263604	1970	1970	1970	1970	0
368	20240703	151900	540263604	1970	1985	1985	1970	1421
369	20240703	151800	537463484	1985	1985	1985	1966	7021
370	20240703	151700	523636579	1985	1970	1985	1966	5150
371	20240703	151600	513494849	1969	1969	1969	1969	0
372	20240703	151500	513494849	1969	1969	1969	1969	447
373	20240703	151400	512614706	1969	1970	1970	1969	3088
374	20240703	151300	506533010	1986	1987	1987	1986	4265
375	20240703	151200	498060720	1987	1987	1987	1987	1597
376	20240703	151100	494887481	1987	1987	1987	1987	162
377	20240703	151000	494565587	1966	1973	1973	1966	4748
378	20240703	150900	485216950	1987	1987	1987	1987	260
379	20240703	150800	484700330	1973	1982	1982	1973	776
380	20240703	150700	483164998	1989	1992	1992	1989	536
381	20240703	150600	482098408	1992	1990	1992	1990	2133
382	20240703	150500	477853736	1990	1990	1990	1990	50
383	20240703	150400	477754236	1990	1985	1990	1982	5537
384	20240703	150300	466764819	1989	1989	1990	1989	237
385	20240703	150200	466293424	1985	1985	1985	1985	0
386	20240703	150100	466293424	1985	1975	1989	1975	7
387	20240703	150000	466279519	1971	1995	1995	1970	15289
388	20240703	145900	436013773	1995	1995	1995	1995	507
389	20240703	145800	435002308	2005	2005	2005	2005	382
390	20240703	145700	434236398	2005	2000	2005	2000	5574
391	20240703	145600	423065058	2000	2000	2005	2000	496
392	20240703	145500	422073053	2000	2000	2000	2000	871
393	20240703	145400	420331053	2000	2000	2000	2000	0
394	20240703	145300	420331053	2000	2005	2005	2000	5848
395	20240703	145200	408611198	2000	2010	2020	1997	16055
396	20240703	145100	376383633	2010	2010	2010	2010	1489
397	20240703	145000	373390743	2005	2010	2010	2005	3
398	20240703	144900	373384723	2010	2010	2010	1997	5391
399	20240703	144800	362555216	2010	1997	2010	1997	512
400	20240703	144700	361529241	2005	1997	2005	1997	3543
401	20240703	144600	354434138	1995	1995	1995	1995	0
402	20240703	144500	354434138	1995	1995	1995	1995	380
403	20240703	144400	353676038	1995	1990	1995	1990	2271
404	20240703	144300	349156193	1990	1995	1995	1990	15
405	20240703	144200	349126278	1995	1995	1995	1990	2470
406	20240703	144100	344204702	1995	1996	1996	1995	102
407	20240703	144000	344001210	2000	2005	2005	2000	668
408	20240703	143900	342663860	2005	1999	2005	1999	6277
409	20240703	143800	330110545	1999	1995	2000	1995	8253
410	20240703	143700	313618042	1995	1997	1997	1995	307
411	20240703	143600	313005141	1997	1997	1997	1997	449
412	20240703	143500	312108488	1996	1994	1997	1994	5106
413	20240703	143400	301919791	1995	1986	1995	1986	16619
414	20240703	143300	268851177	1986	1987	1987	1986	351
415	20240703	143200	268153843	1986	1987	1987	1986	704
416	20240703	143100	266755299	1987	1985	1987	1985	146
417	20240703	143000	266465214	1985	1985	1985	1985	50
418	20240703	142900	266365964	1985	1986	1986	1985	11
419	20240703	142800	266344119	1986	1986	1989	1986	2100
420	20240703	142700	262173321	1986	1975	1986	1975	4636
421	20240703	142600	252973246	1981	1981	1981	1981	424
422	20240703	142500	252133302	1980	1980	1980	1980	200
423	20240703	142400	251737302	1979	1979	1979	1978	975
424	20240703	142300	249807787	1979	1971	1979	1971	103
425	20240703	142200	249604027	1979	1979	1979	1979	0
426	20240703	142100	249604027	1979	1979	1980	1979	122
427	20240703	142000	249362494	1980	1980	1980	1980	0
428	20240703	141900	249362494	1980	1981	1982	1980	437
429	20240703	141800	248496734	1981	1970	1981	1970	4251
430	20240703	141700	240083050	1970	1972	1979	1970	729
431	20240703	141600	238642981	1974	1971	1974	1971	617
432	20240703	141500	237425116	1970	1970	1970	1970	10
433	20240703	141400	237405416	1970	1967	1970	1967	831
434	20240703	141300	235769391	1967	1966	1967	1966	813
435	20240703	141200	234170327	1966	1966	1966	1966	0
436	20240703	141100	234170327	1966	1966	1966	1966	0
437	20240703	141000	234170327	1966	1966	1966	1966	0
438	20240703	140900	234170327	1966	1966	1966	1966	0
439	20240703	140800	234170327	1966	1966	1966	1966	1
440	20240703	140700	234168361	1956	1956	1956	1956	0
441	20240703	140600	234168361	1956	1956	1956	1956	0
442	20240703	140500	234168361	1956	1956	1956	1956	0
443	20240703	140400	234168361	1956	1956	1956	1956	0
444	20240703	140300	234168361	1956	1956	1956	1956	0
445	20240703	140200	234168361	1956	1956	1956	1956	0
446	20240703	140100	234168361	1956	1956	1956	1956	0
447	20240703	140000	234168361	1956	1956	1956	1956	0
448	20240703	135900	234168361	1956	1956	1956	1956	1
449	20240703	135800	234166405	1956	1956	1956	1956	0
450	20240703	135700	234166405	1956	1956	1956	1956	91
451	20240703	135600	233988409	1956	1965	1965	1956	526
452	20240703	135500	232954972	1956	1956	1956	1956	80
453	20240703	135400	232798492	1967	1966	1967	1966	376
454	20240703	135300	232059181	1956	1966	1966	1956	11
455	20240703	135200	232037655	1954	1958	1958	1954	2
456	20240703	135100	232033743	1965	1964	1965	1964	1034
457	20240703	135000	230002389	1964	1964	1964	1964	0
458	20240703	134900	230002389	1964	1964	1964	1964	0
459	20240703	134800	230002389	1964	1964	1964	1964	417
460	20240703	134700	229183401	1966	1966	1966	1966	0
461	20240703	134600	229183401	1966	1966	1966	1966	0
462	20240703	134500	229183401	1966	1966	1966	1966	0
463	20240703	134400	229183401	1966	1960	1966	1960	1000
464	20240703	134300	227220497	1958	1958	1958	1958	660
465	20240703	134200	225928217	1947	1958	1958	1947	1567
466	20240703	134100	222872610	1958	1958	1958	1958	261
467	20240703	134000	222361572	1957	1957	1957	1957	0
468	20240703	133900	222361572	1957	1957	1957	1957	0
469	20240703	133800	222361572	1957	1957	1957	1957	0
470	20240703	133700	222361572	1957	1957	1957	1957	0
471	20240703	133600	222361572	1957	1957	1957	1957	0
472	20240703	133500	222361572	1957	1957	1957	1957	127
473	20240703	133400	222113033	1956	1956	1956	1956	10
474	20240703	133300	222093473	1956	1956	1956	1956	0
475	20240703	133200	222093473	1956	1956	1956	1956	0
476	20240703	133100	222093473	1956	1956	1956	1956	0
477	20240703	133000	222093473	1956	1956	1956	1956	0
478	20240703	132900	222093473	1956	1956	1956	1956	30
479	20240703	132800	222034793	1959	1959	1959	1959	0
480	20240703	132700	222034793	1959	1959	1959	1959	0
481	20240703	132600	222034793	1959	1959	1959	1959	0
482	20240703	132500	222034793	1959	1959	1959	1959	0
483	20240703	132400	222034793	1959	1958	1959	1958	53
484	20240703	132300	221930973	1955	1955	1955	1955	0
485	20240703	132200	221930973	1955	1955	1955	1955	1
486	20240703	132100	221929018	1957	1957	1957	1957	0
487	20240703	132000	221929018	1957	1957	1957	1957	751
488	20240703	131900	220459311	1960	1955	1960	1955	1043
489	20240703	131800	218417396	1955	1946	1955	1946	18
490	20240703	131700	218382359	1946	1946	1946	1946	250
491	20240703	131600	217895859	1946	1946	1946	1946	0
492	20240703	131500	217895859	1946	1949	1949	1946	971
493	20240703	131400	216003410	1949	1949	1949	1949	50
494	20240703	131300	215905960	1956	1956	1956	1956	0
495	20240703	131200	215905960	1956	1954	1956	1954	620
496	20240703	131100	214694112	1954	1956	1956	1954	110
497	20240703	131000	214479152	1954	1954	1954	1954	0
498	20240703	130900	214479152	1954	1954	1954	1954	14
499	20240703	130800	214451796	1952	1952	1952	1952	0
500	20240703	130700	214451796	1952	1951	1952	1951	11
501	20240703	130600	214430325	1952	1952	1952	1952	0
502	20240703	130500	214430325	1952	1952	1952	1952	0
503	20240703	130400	214430325	1952	1954	1954	1952	142
504	20240703	130300	214152860	1952	1951	1952	1951	201
505	20240703	130200	213760509	1951	1951	1951	1951	0
506	20240703	130100	213760509	1951	1951	1951	1951	0
507	20240703	130000	213760509	1951	1951	1951	1951	0
508	20240703	125900	213760509	1951	1951	1951	1951	19
509	20240703	125800	213723440	1945	1945	1945	1945	178
510	20240703	125700	213377230	1945	1945	1945	1945	200
511	20240703	125600	212988230	1945	1945	1945	1945	0
512	20240703	125500	212988230	1945	1945	1945	1945	2
513	20240703	125400	212984340	1953	1953	1953	1953	0
514	20240703	125300	212984340	1953	1953	1953	1953	0
515	20240703	125200	212984340	1953	1953	1953	1953	0
516	20240703	125100	212984340	1953	1953	1953	1953	56
517	20240703	125000	212874972	1942	1942	1942	1942	0
518	20240703	124900	212874972	1942	1942	1942	1942	0
519	20240703	124800	212874972	1942	1942	1942	1942	0
520	20240703	124700	212874972	1942	1942	1942	1942	0
521	20240703	124600	212874972	1942	1942	1942	1942	0
522	20240703	124500	212874972	1942	1942	1942	1942	0
523	20240703	124400	212874972	1942	1942	1942	1942	0
524	20240703	124300	212874972	1942	1942	1942	1942	0
525	20240703	124200	212874972	1942	1942	1942	1942	0
526	20240703	124100	212874972	1942	1942	1942	1942	0
527	20240703	124000	212874972	1942	1942	1942	1942	0
528	20240703	123900	212874972	1942	1942	1942	1942	0
529	20240703	123800	212874972	1942	1942	1942	1942	0
530	20240703	123700	212874972	1942	1942	1942	1942	151
531	20240703	123600	212581730	1951	1951	1951	1951	0
532	20240703	123500	212581730	1951	1951	1951	1951	0
533	20240703	123400	212581730	1951	1951	1951	1951	0
534	20240703	123300	212581730	1951	1951	1951	1951	0
535	20240703	123200	212581730	1951	1951	1951	1951	1
536	20240703	123100	212579779	1946	1946	1946	1946	0
537	20240703	123000	212579779	1946	1946	1946	1946	510
538	20240703	122900	211587319	1948	1948	1948	1948	0
539	20240703	122800	211587319	1948	1948	1948	1948	0
540	20240703	122700	211587319	1948	1948	1948	1948	1156
541	20240703	122600	209335431	1948	1950	1950	1948	2000
542	20240703	122500	205439339	1950	1950	1950	1950	0
543	20240703	122400	205439339	1950	1950	1950	1950	0
544	20240703	122300	205439339	1950	1951	1951	1950	1000
545	20240703	122200	203489334	1950	1950	1950	1950	0
546	20240703	122100	203489334	1950	1950	1950	1950	0
547	20240703	122000	203489334	1950	1950	1950	1950	25
548	20240703	121900	203440584	1960	1960	1960	1960	0
549	20240703	121800	203440584	1960	1960	1960	1960	27
550	20240703	121700	203387664	1960	1960	1960	1960	300
551	20240703	121600	202799664	1960	1966	1969	1960	3050
552	20240703	121500	196808949	1966	1962	1966	1960	1669
553	20240703	121400	193532533	1963	1960	1963	1960	519
554	20240703	121300	192514176	1950	1951	1951	1950	55
555	20240703	121200	192406874	1963	1961	1963	1961	1181
556	20240703	121100	190089567	1963	1963	1963	1963	0
557	20240703	121000	190089567	1963	1963	1963	1963	0
558	20240703	120900	190089567	1963	1963	1963	1963	1
559	20240703	120800	190087604	1959	1956	1963	1956	4438
560	20240703	120700	181392658	1956	1953	1956	1953	10738
561	20240703	120600	160410825	1954	1951	1954	1951	924
562	20240703	120500	158606815	1951	1951	1951	1951	2000
563	20240703	120400	154704815	1951	1950	1951	1950	562
564	20240703	120300	153608760	1950	1948	1950	1948	2961
565	20240703	120200	147836498	1948	1948	1948	1948	0
566	20240703	120100	147836498	1948	1948	1948	1948	100
567	20240703	120000	147641698	1948	1947	1948	1947	100
568	20240703	115900	147446965	1946	1946	1946	1946	184
569	20240703	115800	147088901	1946	1948	1948	1946	633
570	20240703	115700	145857017	1949	1948	1949	1948	568
571	20240703	115600	144750053	1948	1948	1950	1948	1499
572	20240703	115500	141827803	1948	1948	1948	1948	100
573	20240703	115400	141633003	1948	1948	1949	1948	1786
574	20240703	115300	138152873	1947	1946	1947	1946	592
575	20240703	115200	137000378	1947	1947	1947	1947	0
576	20240703	115100	137000378	1947	1947	1947	1947	0
577	20240703	115000	137000378	1947	1947	1947	1947	0
578	20240703	114900	137000378	1947	1947	1947	1947	0
579	20240703	114800	137000378	1947	1939	1947	1939	931
580	20240703	114700	135189794	1939	1939	1939	1939	0
581	20240703	114600	135189794	1939	1939	1939	1939	29
582	20240703	114500	135133563	1939	1939	1939	1939	0
583	20240703	114400	135133563	1939	1939	1939	1939	0
584	20240703	114300	135133563	1939	1939	1939	1939	0
585	20240703	114200	135133563	1939	1939	1939	1939	0
586	20240703	114100	135133563	1939	1939	1939	1939	1
587	20240703	114000	135131624	1945	1945	1945	1945	930
588	20240703	113900	133322774	1945	1945	1945	1945	1
589	20240703	113800	133320829	1945	1944	1945	1944	2735
590	20240703	113700	128002779	1940	1940	1940	1940	0
591	20240703	113600	128002779	1940	1940	1940	1940	0
592	20240703	113500	128002779	1940	1940	1940	1940	0
593	20240703	113400	128002779	1940	1939	1940	1939	1887
594	20240703	113300	124342279	1938	1938	1938	1938	149
595	20240703	113200	124053517	1937	1937	1937	1937	0
596	20240703	113100	124053517	1937	1937	1937	1937	15
597	20240703	113000	124024462	1938	1938	1938	1938	60
598	20240703	112900	123908182	1938	1938	1938	1938	59
599	20240703	112800	123793840	1939	1939	1939	1939	0
600	20240703	112700	123793840	1939	1939	1939	1939	0
601	20240703	112600	123793840	1939	1939	1939	1939	0
602	20240703	112500	123793840	1939	1939	1939	1939	0
603	20240703	112400	123793840	1939	1939	1939	1939	0
604	20240703	112300	123793840	1939	1937	1939	1937	1226
605	20240703	112200	121417386	1937	1937	1937	1937	0
606	20240703	112100	121417386	1937	1937	1937	1937	0
607	20240703	112000	121417386	1937	1937	1937	1937	0
608	20240703	111900	121417386	1937	1937	1937	1937	270
609	20240703	111800	120894396	1935	1935	1935	1935	0
610	20240703	111700	120894396	1935	1935	1935	1935	0
611	20240703	111600	120894396	1935	1935	1935	1935	486
612	20240703	111500	119953986	1935	1935	1935	1935	500
613	20240703	111400	118986486	1935	1935	1935	1935	1
614	20240703	111300	118984551	1936	1936	1936	1936	0
615	20240703	111200	118984551	1936	1936	1936	1936	1
616	20240703	111100	118982615	1940	1940	1940	1940	0
617	20240703	111000	118982615	1940	1940	1940	1940	0
618	20240703	110900	118982615	1940	1940	1940	1940	0
619	20240703	110800	118982615	1940	1940	1940	1940	0
620	20240703	110700	118982615	1940	1940	1940	1940	0
621	20240703	110600	118982615	1940	1940	1940	1940	0
622	20240703	110500	118982615	1940	1940	1940	1940	0
623	20240703	110400	118982615	1940	1940	1940	1940	0
624	20240703	110300	118982615	1940	1939	1940	1939	513
625	20240703	110200	117987405	1935	1935	1935	1935	0
626	20240703	110100	117987405	1935	1935	1935	1935	0
627	20240703	110000	117987405	1935	1935	1935	1935	0
628	20240703	105900	117987405	1935	1935	1935	1935	0
629	20240703	105800	117987405	1935	1935	1935	1935	0
630	20240703	105700	117987405	1935	1935	1935	1935	20
631	20240703	105600	117948705	1945	1945	1945	1945	0
632	20240703	105500	117948705	1945	1945	1945	1945	20
633	20240703	105400	117909805	1945	1945	1945	1945	0
634	20240703	105300	117909805	1945	1945	1945	1945	0
635	20240703	105200	117909805	1945	1945	1945	1945	0
636	20240703	105100	117909805	1945	1945	1945	1945	0
637	20240703	105000	117909805	1945	1945	1945	1945	0
638	20240703	104900	117909805	1945	1943	1945	1943	1996
639	20240703	104800	114028335	1943	1943	1943	1943	44
640	20240703	104700	113942843	1943	1940	1943	1940	1939
641	20240703	104600	110181155	1937	1935	1937	1935	2431
642	20240703	104500	105474308	1937	1937	1937	1937	0
643	20240703	104400	105474308	1937	1935	1937	1935	1090
644	20240703	104300	103364970	1935	1935	1935	1935	0
645	20240703	104200	103364970	1935	1935	1935	1935	0
646	20240703	104100	103364970	1935	1935	1935	1935	0
647	20240703	104000	103364970	1935	1935	1935	1935	0
648	20240703	103900	103364970	1935	1935	1935	1935	0
649	20240703	103800	103364970	1935	1935	1935	1935	1000
650	20240703	103700	101429970	1931	1931	1931	1931	0
651	20240703	103600	101429970	1931	1931	1931	1931	221
652	20240703	103500	101003219	1931	1931	1931	1931	0
653	20240703	103400	101003219	1931	1932	1932	1930	2175
654	20240703	103300	96803042	1931	1931	1931	1931	0
655	20240703	103200	96803042	1931	1931	1931	1931	0
656	20240703	103100	96803042	1931	1931	1931	1931	0
657	20240703	103000	96803042	1931	1931	1931	1931	0
658	20240703	102900	96803042	1931	1932	1932	1931	518
659	20240703	102800	95802526	1932	1932	1932	1932	0
660	20240703	102700	95802526	1932	1932	1932	1932	258
661	20240703	102600	95304070	1937	1937	1937	1937	1
662	20240703	102500	95302133	1937	1937	1937	1937	0
663	20240703	102400	95302133	1937	1937	1937	1937	0
664	20240703	102300	95302133	1937	1937	1937	1937	1
665	20240703	102200	95300196	1931	1931	1931	1931	0
666	20240703	102100	95300196	1931	1932	1932	1931	1001
667	20240703	102000	93366897	1932	1932	1932	1932	500
668	20240703	101900	92400897	1932	1932	1932	1932	0
669	20240703	101800	92400897	1932	1932	1938	1932	3
670	20240703	101700	92395095	1933	1938	1938	1933	4
671	20240703	101600	92387348	1931	1931	1931	1931	0
672	20240703	101500	92387348	1931	1931	1931	1931	0
673	20240703	101400	92387348	1931	1931	1931	1931	0
674	20240703	101300	92387348	1931	1931	1931	1931	0
675	20240703	101200	92387348	1931	1931	1931	1931	0
676	20240703	101100	92387348	1931	1931	1931	1931	10
677	20240703	101000	92368038	1930	1930	1930	1930	727
678	20240703	100900	90964928	1935	1935	1935	1935	3000
679	20240703	100800	85159928	1939	1930	1939	1930	1502
680	20240703	100700	82250513	1930	1935	1935	1930	271
681	20240703	100600	81727478	1930	1930	1930	1930	20
682	20240703	100500	81688878	1935	1935	1935	1935	0
683	20240703	100400	81688878	1935	1935	1935	1935	0
684	20240703	100300	81688878	1935	1935	1935	1935	0
685	20240703	100200	81688878	1935	1935	1935	1935	0
686	20240703	100100	81688878	1935	1931	1935	1931	2960
687	20240703	100000	75961290	1931	1931	1931	1931	0
688	20240703	095900	75961290	1931	1931	1931	1931	0
689	20240703	095800	75961290	1931	1930	1931	1930	422
690	20240703	095700	75146828	1931	1931	1931	1931	0
691	20240703	095600	75146828	1931	1931	1931	1931	3
692	20240703	095500	75141035	1931	1930	1931	1930	292
693	20240703	095400	74577473	1929	1929	1929	1929	272
694	20240703	095300	74052785	1930	1925	1930	1925	2016
695	20240703	095200	70161963	1929	1929	1929	1929	0
696	20240703	095100	70161963	1929	1929	1930	1929	2019
697	20240703	095000	66265312	1926	1926	1926	1926	0
698	20240703	094900	66265312	1926	1926	1926	1926	0
699	20240703	094800	66265312	1926	1926	1926	1926	0
700	20240703	094700	66265312	1926	1926	1926	1926	0
701	20240703	094600	66265312	1926	1931	1931	1926	9000
702	20240703	094500	48912009	1931	1931	1931	1931	10
703	20240703	094400	48892699	1936	1936	1936	1936	4
704	20240703	094300	48884955	1939	1939	1939	1939	0
705	20240703	094200	48884955	1939	1939	1939	1939	0
706	20240703	094100	48884955	1939	1939	1939	1939	0
707	20240703	094000	48884955	1939	1939	1939	1939	0
708	20240703	093900	48884955	1939	1939	1939	1939	0
709	20240703	093800	48884955	1939	1939	1939	1939	0
710	20240703	093700	48884955	1939	1939	1939	1939	0
711	20240703	093600	48884955	1939	1939	1939	1939	10
712	20240703	093500	48865565	1941	1941	1941	1941	0
713	20240703	093400	48865565	1941	1941	1941	1941	0
714	20240703	093300	48865565	1941	1941	1941	1941	0
715	20240703	093200	48865565	1941	1941	1941	1941	3
716	20240703	093100	48859742	1932	1932	1932	1932	417
717	20240703	093000	48054098	1931	1931	1931	1931	232
718	20240703	092900	47606106	1924	1938	1938	1924	3000
719	20240703	092800	41829859	1943	1943	1943	1943	1
720	20240703	092700	41827916	1938	1938	1938	1938	0
721	20240703	092600	41827916	1938	1938	1938	1938	131
722	20240703	092500	41574038	1927	1927	1927	1927	0
723	20240703	092400	41574038	1927	1927	1927	1927	0
724	20240703	092300	41574038	1927	1927	1927	1927	500
725	20240703	092200	40610538	1926	1945	1946	1926	826
726	20240703	092100	39004081	1945	1943	1945	1943	1171
727	20240703	092000	36728288	1941	1941	1941	1941	200
728	20240703	091900	36340088	1940	1940	1940	1940	0
729	20240703	091800	36340088	1940	1940	1940	1940	800
730	20240703	091700	34788088	1942	1922	1942	1921	1906
731	20240703	091600	31095360	1942	1942	1942	1942	0
732	20240703	091500	31095360	1942	1941	1942	1941	218
733	20240703	091400	30672120	1941	1938	1941	1937	928
734	20240703	091300	28871595	1937	1938	1938	1937	70
735	20240703	091200	28735965	1939	1941	1941	1938	391
736	20240703	091100	27977474	1940	1929	1940	1929	2560
737	20240703	091000	23020600	1928	1924	1928	1924	2749
738	20240703	090900	17722669	1924	1917	1924	1917	2458
739	20240703	090800	13003828	1916	1904	1916	1904	1990
740	20240703	090700	9205455	1904	1904	1904	1904	313
741	20240703	090600	8609503	1904	1892	1904	1892	1007
742	20240703	090500	6699518	1901	1888	1901	1887	1301
743	20240703	090400	4237982	1900	1895	1900	1885	1943
744	20240703	090300	557452	1897	1897	1897	1897	85
745	20240703	090200	396207	1897	1890	1897	1890	70
746	20240703	090100	263900	1885	1885	1885	1885	0
747	20240703	090000	263900	1885	1885	1885	1885	140