KissMeData/008700/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184700	486981884	1975	1975	1975	1975	4370
3	20240408	184600	486981884	1975	1975	1975	1975	0
4	20240408	184500	486981884	1975	1975	1975	1975	0
5	20240408	184400	486981884	1975	1975	1975	1975	0
6	20240408	184300	486981884	1975	1975	1975	1975	0
7	20240408	184200	486981884	1975	1975	1975	1975	0
8	20240408	184100	486981884	1975	1975	1975	1975	0
9	20240408	184000	486981884	1975	1975	1975	1975	0
10	20240408	183900	486981884	1975	1975	1975	1975	0
11	20240408	183800	486981884	1975	1975	1975	1975	0
12	20240408	183700	486981884	1975	1975	1975	1975	0
13	20240408	183600	486981884	1975	1975	1975	1975	0
14	20240408	183500	486981884	1975	1975	1975	1975	0
15	20240408	183400	486981884	1975	1975	1975	1975	0
16	20240408	183300	486981884	1975	1975	1975	1975	0
17	20240408	183200	486981884	1975	1975	1975	1975	0
18	20240408	183100	486981884	1975	1975	1975	1975	0
19	20240408	183000	486981884	1975	1975	1975	1975	0
20	20240408	182900	486981884	1975	1975	1975	1975	0
21	20240408	182800	486981884	1975	1975	1975	1975	0
22	20240408	182700	486981884	1975	1975	1975	1975	0
23	20240408	182600	486981884	1975	1975	1975	1975	0
24	20240408	182500	486981884	1975	1975	1975	1975	0
25	20240408	182400	486981884	1975	1975	1975	1975	0
26	20240408	182300	486981884	1975	1975	1975	1975	0
27	20240408	182200	486981884	1975	1975	1975	1975	0
28	20240408	182100	486981884	1975	1975	1975	1975	0
29	20240408	182000	486981884	1975	1975	1975	1975	0
30	20240408	181900	486981884	1975	1975	1975	1975	0
31	20240408	181800	486981884	1975	1975	1975	1975	0
32	20240408	181700	486981884	1975	1975	1975	1975	4370
33	20240408	181600	486981884	1975	1975	1975	1975	0
34	20240408	181500	486981884	1975	1975	1975	1975	0
35	20240408	181400	486981884	1975	1975	1975	1975	0
36	20240408	181300	486981884	1975	1975	1975	1975	0
37	20240408	181200	486981884	1975	1975	1975	1975	0
38	20240408	181100	486981884	1975	1975	1975	1975	0
39	20240408	181000	486981884	1975	1975	1975	1975	0
40	20240408	180900	486981884	1975	1975	1975	1975	0
41	20240408	180800	486981884	1975	1975	1975	1975	0
42	20240408	180700	486981884	1975	1975	1975	1975	0
43	20240408	180600	486981884	1975	1975	1975	1975	0
44	20240408	180500	486981884	1975	1975	1975	1975	0
45	20240408	180400	486981884	1975	1975	1975	1975	0
46	20240408	180300	486981884	1975	1975	1975	1975	0
47	20240408	180200	486981884	1975	1975	1975	1975	0
48	20240408	180100	486981884	1975	1975	1975	1975	0
49	20240408	180000	486981884	1975	1975	1975	1975	0
50	20240408	175900	486981884	1975	1975	1975	1975	0
51	20240408	175800	486981884	1975	1975	1975	1975	0
52	20240408	175700	486981884	1975	1975	1975	1975	0
53	20240408	175600	486981884	1975	1975	1975	1975	0
54	20240408	175500	486981884	1975	1975	1975	1975	0
55	20240408	175400	486981884	1975	1975	1975	1975	0
56	20240408	175300	486981884	1975	1975	1975	1975	0
57	20240408	175200	486981884	1975	1975	1975	1975	0
58	20240408	175100	486981884	1975	1975	1975	1975	0
59	20240408	175000	486981884	1975	1975	1975	1975	0
60	20240408	174900	486981884	1975	1975	1975	1975	0
61	20240408	174800	486981884	1975	1975	1975	1975	0
62	20240408	174700	486981884	1975	1975	1975	1975	4370
63	20240408	174600	486981884	1975	1975	1975	1975	0
64	20240408	174500	486981884	1975	1975	1975	1975	0
65	20240408	174400	486981884	1975	1975	1975	1975	0
66	20240408	174300	486981884	1975	1975	1975	1975	0
67	20240408	174200	486981884	1975	1975	1975	1975	0
68	20240408	174100	486981884	1975	1975	1975	1975	0
69	20240408	174000	486981884	1975	1975	1975	1975	0
70	20240408	173900	486981884	1975	1975	1975	1975	0
71	20240408	173800	486981884	1975	1975	1975	1975	0
72	20240408	173700	486981884	1975	1975	1975	1975	0
73	20240408	173600	486981884	1975	1975	1975	1975	0
74	20240408	173500	486981884	1975	1975	1975	1975	0
75	20240408	173400	486981884	1975	1975	1975	1975	0
76	20240408	173300	486981884	1975	1975	1975	1975	0
77	20240408	173200	486981884	1975	1975	1975	1975	0
78	20240408	173100	486981884	1975	1975	1975	1975	0
79	20240408	173000	486981884	1975	1975	1975	1975	0
80	20240408	172900	486981884	1975	1975	1975	1975	0
81	20240408	172800	486981884	1975	1975	1975	1975	0
82	20240408	172700	486981884	1975	1975	1975	1975	0
83	20240408	172600	486981884	1975	1975	1975	1975	0
84	20240408	172500	486981884	1975	1975	1975	1975	0
85	20240408	172400	486981884	1975	1975	1975	1975	0
86	20240408	172300	486981884	1975	1975	1975	1975	0
87	20240408	172200	486981884	1975	1975	1975	1975	0
88	20240408	172100	486981884	1975	1975	1975	1975	0
89	20240408	172000	486981884	1975	1975	1975	1975	0
90	20240408	171900	486981884	1975	1975	1975	1975	0
91	20240408	171800	486981884	1975	1975	1975	1975	0
92	20240408	171700	486981884	1975	1975	1975	1975	4370
93	20240408	171600	486981884	1975	1975	1975	1975	0
94	20240408	171500	486981884	1975	1975	1975	1975	0
95	20240408	171400	486981884	1975	1975	1975	1975	0
96	20240408	171300	486981884	1975	1975	1975	1975	0
97	20240408	171200	486981884	1975	1975	1975	1975	0
98	20240408	171100	486981884	1975	1975	1975	1975	0
99	20240408	171000	486981884	1975	1975	1975	1975	0
100	20240408	170900	486981884	1975	1975	1975	1975	0
101	20240408	170800	486981884	1975	1975	1975	1975	0
102	20240408	170700	486981884	1975	1975	1975	1975	0
103	20240408	170600	486981884	1975	1975	1975	1975	0
104	20240408	170500	486981884	1975	1975	1975	1975	0
105	20240408	170400	486981884	1975	1975	1975	1975	0
106	20240408	170300	486981884	1975	1975	1975	1975	0
107	20240408	170200	486981884	1975	1975	1975	1975	0
108	20240408	170100	486981884	1975	1975	1975	1975	0
109	20240408	170000	486981884	1975	1975	1975	1975	0
110	20240408	165900	486981884	1975	1975	1975	1975	0
111	20240408	165800	486981884	1975	1975	1975	1975	0
112	20240408	165700	486981884	1975	1975	1975	1975	0
113	20240408	165600	486981884	1975	1975	1975	1975	0
114	20240408	165500	486981884	1975	1975	1975	1975	0
115	20240408	165400	486981884	1975	1975	1975	1975	0
116	20240408	165300	486981884	1975	1975	1975	1975	0
117	20240408	165200	486981884	1975	1975	1975	1975	0
118	20240408	165100	486981884	1975	1975	1975	1975	0
119	20240408	165000	486981884	1975	1975	1975	1975	0
120	20240408	164900	486981884	1975	1975	1975	1975	0
121	20240408	164800	486981884	1975	1975	1975	1975	0
122	20240408	164700	486981884	1975	1975	1975	1975	4370
123	20240408	164600	486981884	1975	1975	1975	1975	0
124	20240408	164500	486981884	1975	1975	1975	1975	0
125	20240408	164400	486981884	1975	1975	1975	1975	0
126	20240408	164300	486981884	1975	1975	1975	1975	0
127	20240408	164200	486981884	1975	1975	1975	1975	0
128	20240408	164100	486981884	1975	1975	1975	1975	0
129	20240408	164000	486981884	1975	1975	1975	1975	0
130	20240408	163900	486981884	1975	1975	1975	1975	0
131	20240408	163800	486981884	1975	1975	1975	1975	0
132	20240408	163700	486981884	1975	1975	1975	1975	0
133	20240408	163600	486981884	1975	1975	1975	1975	0
134	20240408	163500	486981884	1975	1975	1975	1975	0
135	20240408	163400	486981884	1975	1975	1975	1975	0
136	20240408	163300	486981884	1975	1975	1975	1975	0
137	20240408	163200	486981884	1975	1975	1975	1975	0
138	20240408	163100	486981884	1975	1975	1975	1975	0
139	20240408	163000	486981884	1975	1975	1975	1975	0
140	20240408	162900	486981884	1975	1975	1975	1975	0
141	20240408	162800	486981884	1975	1975	1975	1975	0
142	20240408	162700	486981884	1975	1975	1975	1975	0
143	20240408	162600	486981884	1975	1975	1975	1975	0
144	20240408	162500	486981884	1975	1975	1975	1975	0
145	20240408	162400	486981884	1975	1975	1975	1975	0
146	20240408	162300	486981884	1975	1975	1975	1975	0
147	20240408	162200	486981884	1975	1975	1975	1975	0
148	20240408	162100	486981884	1975	1975	1975	1975	0
149	20240408	162000	486981884	1975	1975	1975	1975	0
150	20240408	161900	486981884	1975	1975	1975	1975	0
151	20240408	161800	486981884	1975	1975	1975	1975	0
152	20240408	161700	486981884	1975	1975	1975	1975	4370
153	20240408	161600	486981884	1975	1975	1975	1975	0
154	20240408	161500	486981884	1975	1975	1975	1975	0
155	20240408	161400	486981884	1975	1975	1975	1975	0
156	20240408	161300	486981884	1975	1975	1975	1975	0
157	20240408	161200	486981884	1975	1975	1975	1975	0
158	20240408	161100	486981884	1975	1975	1975	1975	0
159	20240408	161000	486981884	1975	1975	1975	1975	0
160	20240408	160900	486981884	1975	1975	1975	1975	0
161	20240408	160800	486981884	1975	1975	1975	1975	0
162	20240408	160700	486981884	1975	1975	1975	1975	0
163	20240408	160600	486981884	1975	1975	1975	1975	0
164	20240408	160500	486981884	1975	1975	1975	1975	0
165	20240408	160400	486981884	1975	1975	1975	1975	0
166	20240408	160300	486981884	1975	1975	1975	1975	0
167	20240408	160200	486981884	1975	1975	1975	1975	0
168	20240408	160100	486981884	1975	1975	1975	1975	0
169	20240408	160000	486981884	1975	1975	1975	1975	0
170	20240408	155900	486981884	1975	1975	1975	1975	0
171	20240408	155800	486981884	1975	1975	1975	1975	0
172	20240408	155700	486981884	1975	1975	1975	1975	0
173	20240408	155600	486981884	1975	1975	1975	1975	0
174	20240408	155500	486981884	1975	1975	1975	1975	0
175	20240408	155400	486981884	1975	1975	1975	1975	0
176	20240408	155300	486981884	1975	1975	1975	1975	0
177	20240408	155200	486981884	1975	1975	1975	1975	0
178	20240408	155100	486981884	1975	1975	1975	1975	0
179	20240408	155000	486981884	1975	1975	1975	1975	0
180	20240408	154900	486981884	1975	1975	1975	1975	0
181	20240408	154800	486981884	1975	1975	1975	1975	0
182	20240408	154700	486981884	1975	1975	1975	1975	4370
183	20240408	154600	486981884	1975	1975	1975	1975	0
184	20240408	154500	486981884	1975	1975	1975	1975	0
185	20240408	154400	486981884	1975	1975	1975	1975	0
186	20240408	154300	486981884	1975	1975	1975	1975	0
187	20240408	154200	486981884	1975	1975	1975	1975	0
188	20240408	154100	486981884	1975	1975	1975	1975	0
189	20240408	154000	486981884	1975	1975	1975	1975	0
190	20240408	153900	486981884	1975	1975	1975	1975	0
191	20240408	153800	486981884	1975	1975	1975	1975	0
192	20240408	153700	486981884	1975	1975	1975	1975	0
193	20240408	153600	486981884	1975	1975	1975	1975	0
194	20240408	153500	486981884	1975	1975	1975	1975	0
195	20240408	153400	486981884	1975	1975	1975	1975	0
196	20240408	153300	486981884	1975	1975	1975	1975	0
197	20240408	153200	486981884	1975	1975	1975	1975	0
198	20240408	153100	486981884	1975	1975	1975	1975	0
199	20240408	153000	486981884	1975	1975	1975	1975	4370
200	20240408	152900	478351134	1977	1977	1977	1977	0
201	20240408	152800	478351134	1977	1977	1977	1977	0
202	20240408	152700	478351134	1977	1977	1977	1977	0
203	20240408	152600	478351134	1977	1977	1977	1977	0
204	20240408	152500	478351134	1977	1977	1977	1977	0
205	20240408	152400	478351134	1977	1977	1977	1977	0
206	20240408	152300	478351134	1977	1977	1977	1977	0
207	20240408	152200	478351134	1977	1977	1977	1977	0
208	20240408	152100	478351134	1977	1977	1977	1977	0
209	20240408	152000	478351134	1977	1977	1977	1977	0
210	20240408	151900	478351134	1977	1975	1977	1975	2
211	20240408	151800	478347182	1977	1975	1977	1974	2513
212	20240408	151700	473384400	1975	1976	1976	1975	819
213	20240408	151600	471766805	1976	1976	1976	1976	5
214	20240408	151500	471756925	1976	1976	1976	1976	0
215	20240408	151400	471756925	1976	1976	1976	1976	128
216	20240408	151300	471503997	1977	1977	1977	1977	161
217	20240408	151200	471185700	1977	1977	1977	1977	49
218	20240408	151100	471088827	1977	1977	1977	1977	1
219	20240408	151000	471086850	1974	1974	1974	1974	0
220	20240408	150900	471086850	1974	1974	1974	1974	0
221	20240408	150800	471086850	1974	1975	1975	1974	87
222	20240408	150700	470915058	1975	1977	1977	1975	1537
223	20240408	150600	467879462	1977	1977	1978	1977	53
224	20240408	150500	467774680	1977	1976	1977	1975	2580
225	20240408	150400	462678819	1975	1975	1975	1975	1310
226	20240408	150300	460091569	1975	1976	1976	1975	271
227	20240408	150200	459556342	1975	1977	1977	1975	6890
228	20240408	150100	445944692	1978	1978	1978	1978	0
229	20240408	150000	445944692	1978	1978	1978	1978	0
230	20240408	145900	445944692	1978	1978	1978	1978	300
231	20240408	145800	445351292	1977	1977	1977	1977	0
232	20240408	145700	445351292	1977	1978	1978	1977	2011
233	20240408	145600	441373853	1979	1979	1979	1979	2
234	20240408	145500	441369895	1978	1979	1979	1978	28
235	20240408	145400	441314507	1978	1978	1978	1978	306
236	20240408	145300	440709239	1978	1978	1978	1978	1
237	20240408	145200	440707261	1976	1978	1978	1976	1012
238	20240408	145100	438707060	1978	1978	1978	1978	1
239	20240408	145000	438705082	1978	1978	1978	1978	50
240	20240408	144900	438606182	1978	1978	1978	1978	0
241	20240408	144800	438606182	1978	1978	1978	1978	139
242	20240408	144700	438331240	1978	1978	1978	1978	5
243	20240408	144600	438321350	1979	1979	1979	1979	1
244	20240408	144500	438319371	1979	1977	1979	1975	1879
245	20240408	144400	434607700	1979	1979	1979	1979	1
246	20240408	144300	434605721	1975	1979	1979	1975	12757
247	20240408	144200	409400747	1979	1979	1979	1979	120
248	20240408	144100	409163267	1979	1979	1979	1979	0
249	20240408	144000	409163267	1979	1979	1979	1979	0
250	20240408	143900	409163267	1979	1982	1982	1979	7013
251	20240408	143800	395282069	1983	1987	1987	1983	1094
252	20240408	143700	393112587	1990	1990	1990	1990	0
253	20240408	143600	393112587	1990	1990	1990	1990	1
254	20240408	143500	393110597	1990	1990	1990	1990	1
255	20240408	143400	393108607	1987	1987	1987	1987	0
256	20240408	143300	393108607	1987	1987	1987	1987	109
257	20240408	143200	392892024	1990	1990	1990	1990	0
258	20240408	143100	392892024	1990	1990	1990	1990	45
259	20240408	143000	392802474	1990	1990	1990	1990	0
260	20240408	142900	392802474	1990	1990	1990	1990	106
261	20240408	142800	392591534	1990	1990	1990	1990	1
262	20240408	142700	392589544	1983	1985	1985	1983	148
263	20240408	142600	392296047	1990	1983	1990	1983	700
264	20240408	142500	390907940	1983	1983	1983	1983	0
265	20240408	142400	390907940	1983	1983	1983	1983	0
266	20240408	142300	390907940	1983	1983	1983	1983	0
267	20240408	142200	390907940	1983	1983	1983	1983	0
268	20240408	142100	390907940	1983	1983	1983	1983	100
269	20240408	142000	390709640	1983	1981	1983	1981	1353
270	20240408	141900	388028306	1980	1980	1980	1980	0
271	20240408	141800	388028306	1980	1980	1980	1980	312
272	20240408	141700	387410546	1980	1980	1980	1980	35
273	20240408	141600	387341246	1980	1980	1980	1980	0
274	20240408	141500	387341246	1980	1980	1980	1980	0
275	20240408	141400	387341246	1980	1980	1980	1980	0
276	20240408	141300	387341246	1980	1980	1980	1980	0
277	20240408	141200	387341246	1980	1980	1980	1980	1
278	20240408	141100	387339266	1981	1981	1981	1981	0
279	20240408	141000	387339266	1981	1981	1981	1981	0
280	20240408	140900	387339266	1981	1981	1981	1981	0
281	20240408	140800	387339266	1981	1981	1981	1981	1
282	20240408	140700	387337285	1981	1981	1981	1981	197
283	20240408	140600	386947028	1981	1981	1981	1981	172
284	20240408	140500	386606296	1981	1981	1981	1981	71
285	20240408	140400	386465645	1976	1976	1976	1976	0
286	20240408	140300	386465645	1976	1976	1976	1976	0
287	20240408	140200	386465645	1976	1976	1976	1976	0
288	20240408	140100	386465645	1976	1976	1976	1976	0
289	20240408	140000	386465645	1976	1977	1977	1976	1000
290	20240408	135900	384489609	1976	1976	1976	1976	0
291	20240408	135800	384489609	1976	1976	1976	1976	1000
292	20240408	135700	382513609	1976	1980	1980	1976	7635
293	20240408	135600	367409830	1980	1981	1981	1980	468
294	20240408	135500	366483178	1980	1980	1980	1980	520
295	20240408	135400	365453578	1979	1979	1979	1979	0
296	20240408	135300	365453578	1979	1978	1979	1977	14579
297	20240408	135200	336619498	1979	1979	1979	1979	0
298	20240408	135100	336619498	1979	1979	1979	1979	1677
299	20240408	135000	333300715	1980	1980	1980	1980	20
300	20240408	134900	333261115	1980	1980	1980	1980	0
301	20240408	134800	333261115	1980	1981	1981	1980	1312
302	20240408	134700	330663354	1980	1981	1981	1980	50
303	20240408	134600	330564349	1980	1980	1980	1980	0
304	20240408	134500	330564349	1980	1980	1980	1980	0
305	20240408	134400	330564349	1980	1981	1981	1980	2007
306	20240408	134300	326590378	1982	1982	1982	1982	0
307	20240408	134200	326590378	1982	1982	1982	1982	8
308	20240408	134100	326574522	1982	1982	1982	1982	0
309	20240408	134000	326574522	1982	1982	1982	1982	1
310	20240408	133900	326572540	1980	1980	1980	1980	0
311	20240408	133800	326572540	1980	1980	1980	1980	40
312	20240408	133700	326493340	1980	1982	1982	1980	1005
313	20240408	133600	324503361	1982	1982	1982	1982	0
314	20240408	133500	324503361	1982	1982	1982	1982	0
315	20240408	133400	324503361	1982	1982	1982	1982	0
316	20240408	133300	324503361	1982	1982	1982	1982	4
317	20240408	133200	324495433	1982	1981	1982	1981	60
318	20240408	133100	324376523	1982	1982	1982	1982	0
319	20240408	133000	324376523	1982	1982	1982	1982	0
320	20240408	132900	324376523	1982	1982	1982	1982	200
321	20240408	132800	323980123	1982	1982	1982	1982	0
322	20240408	132700	323980123	1982	1982	1982	1982	0
323	20240408	132600	323980123	1982	1982	1982	1982	0
324	20240408	132500	323980123	1982	1982	1982	1982	0
325	20240408	132400	323980123	1982	1982	1982	1982	0
326	20240408	132300	323980123	1982	1982	1982	1982	0
327	20240408	132200	323980123	1982	1982	1982	1982	3
328	20240408	132100	323974177	1982	1982	1982	1982	0
329	20240408	132000	323974177	1982	1982	1982	1982	3
330	20240408	131900	323968231	1982	1982	1982	1982	1
331	20240408	131800	323966249	1980	1980	1980	1980	0
332	20240408	131700	323966249	1980	1980	1980	1980	0
333	20240408	131600	323966249	1980	1980	1980	1980	0
334	20240408	131500	323966249	1980	1980	1980	1980	0
335	20240408	131400	323966249	1980	1980	1980	1980	0
336	20240408	131300	323966249	1980	1980	1980	1980	500
337	20240408	131200	322976249	1980	1980	1980	1980	2206
338	20240408	131100	318608369	1979	1979	1979	1979	800
339	20240408	131000	317025169	1979	1979	1979	1979	0
340	20240408	130900	317025169	1979	1979	1979	1979	692
341	20240408	130800	315655701	1979	1979	1979	1979	641
342	20240408	130700	314387162	1979	1979	1979	1979	1
343	20240408	130600	314385183	1979	1979	1979	1979	1
344	20240408	130500	314383204	1978	1979	1979	1978	90
345	20240408	130400	314205144	1979	1979	1979	1979	510
346	20240408	130300	313195854	1979	1979	1979	1979	20
347	20240408	130200	313156274	1979	1979	1979	1979	101
348	20240408	130100	312956395	1978	1978	1978	1978	166
349	20240408	130000	312628047	1979	1979	1979	1979	1
350	20240408	125900	312626068	1979	1979	1979	1979	0
351	20240408	125800	312626068	1979	1979	1979	1979	20
352	20240408	125700	312586488	1979	1978	1979	1978	35
353	20240408	125600	312517257	1979	1979	1979	1979	502
354	20240408	125500	311523799	1979	1979	1979	1979	162
355	20240408	125400	311203201	1979	1979	1979	1979	0
356	20240408	125300	311203201	1979	1979	1979	1979	0
357	20240408	125200	311203201	1979	1979	1979	1979	0
358	20240408	125100	311203201	1979	1979	1979	1979	2132
359	20240408	125000	306983973	1980	1980	1980	1980	0
360	20240408	124900	306983973	1980	1980	1980	1980	0
361	20240408	124800	306983973	1980	1980	1980	1980	0
362	20240408	124700	306983973	1980	1980	1980	1980	1000
363	20240408	124600	305003973	1980	1980	1980	1980	0
364	20240408	124500	305003973	1980	1980	1980	1980	2
365	20240408	124400	305000013	1979	1979	1979	1979	10
366	20240408	124300	304980223	1979	1979	1979	1979	158
367	20240408	124200	304667541	1980	1980	1980	1980	0
368	20240408	124100	304667541	1980	1980	1980	1980	0
369	20240408	124000	304667541	1980	1979	1980	1979	2012
370	20240408	123900	300685782	1980	1981	1981	1979	582
371	20240408	123800	299533921	1979	1979	1979	1979	0
372	20240408	123700	299533921	1979	1979	1979	1979	0
373	20240408	123600	299533921	1979	1979	1979	1979	0
374	20240408	123500	299533921	1979	1980	1980	1979	717
375	20240408	123400	298114954	1980	1980	1980	1980	2
376	20240408	123300	298110994	1980	1980	1980	1980	0
377	20240408	123200	298110994	1980	1980	1980	1980	5821
378	20240408	123100	286585414	1981	1981	1981	1981	1326
379	20240408	123000	283958608	1982	1982	1982	1982	0
380	20240408	122900	283958608	1982	1982	1982	1982	0
381	20240408	122800	283958608	1982	1982	1982	1982	0
382	20240408	122700	283958608	1982	1982	1982	1982	0
383	20240408	122600	283958608	1982	1982	1982	1982	0
384	20240408	122500	283958608	1982	1982	1982	1982	10
385	20240408	122400	283938788	1982	1982	1982	1982	0
386	20240408	122300	283938788	1982	1982	1982	1982	35
387	20240408	122200	283869418	1982	1982	1982	1982	0
388	20240408	122100	283869418	1982	1982	1982	1982	100
389	20240408	122000	283671218	1982	1982	1982	1982	0
390	20240408	121900	283671218	1982	1982	1982	1982	0
391	20240408	121800	283671218	1982	1982	1982	1982	0
392	20240408	121700	283671218	1982	1982	1982	1982	1
393	20240408	121600	283669236	1980	1981	1981	1980	3000
394	20240408	121500	277729137	1982	1982	1982	1982	0
395	20240408	121400	277729137	1982	1982	1982	1982	34
396	20240408	121300	277661749	1981	1981	1981	1981	400
397	20240408	121200	276869349	1981	1981	1981	1981	0
398	20240408	121100	276869349	1981	1981	1981	1981	1
399	20240408	121000	276867368	1982	1982	1982	1982	1
400	20240408	120900	276865386	1981	1981	1981	1981	10
401	20240408	120800	276845576	1982	1982	1982	1982	0
402	20240408	120700	276845576	1982	1982	1982	1982	303
403	20240408	120600	276245030	1982	1982	1982	1982	8
404	20240408	120500	276229174	1982	1982	1982	1982	10
405	20240408	120400	276209354	1982	1982	1982	1982	0
406	20240408	120300	276209354	1982	1982	1982	1982	0
407	20240408	120200	276209354	1982	1982	1982	1982	65
408	20240408	120100	276080524	1982	1982	1982	1982	50
409	20240408	120000	275981424	1980	1980	1980	1980	0
410	20240408	115900	275981424	1980	1981	1981	1980	100
411	20240408	115800	275783416	1981	1981	1981	1981	2
412	20240408	115700	275779454	1982	1982	1982	1982	0
413	20240408	115600	275779454	1982	1982	1982	1982	1
414	20240408	115500	275777472	1981	1981	1981	1981	632
415	20240408	115400	274525480	1982	1982	1982	1982	0
416	20240408	115300	274525480	1982	1982	1982	1982	0
417	20240408	115200	274525480	1982	1981	1982	1981	95
418	20240408	115100	274337284	1981	1981	1981	1981	99
419	20240408	115000	274141165	1982	1982	1982	1982	0
420	20240408	114900	274141165	1982	1982	1982	1982	0
421	20240408	114800	274141165	1982	1982	1982	1981	106
422	20240408	114700	273931171	1983	1983	1983	1983	2
423	20240408	114600	273927205	1981	1981	1981	1981	0
424	20240408	114500	273927205	1981	1981	1981	1981	2442
425	20240408	114400	269089603	1981	1981	1981	1981	0
426	20240408	114300	269089603	1981	1983	1983	1981	2002
427	20240408	114200	265123636	1983	1983	1983	1983	0
428	20240408	114100	265123636	1983	1983	1983	1983	0
429	20240408	114000	265123636	1983	1983	1983	1983	0
430	20240408	113900	265123636	1983	1983	1983	1983	0
431	20240408	113800	265123636	1983	1983	1983	1983	0
432	20240408	113700	265123636	1983	1982	1983	1981	300
433	20240408	113600	264529135	1983	1982	1983	1981	1127
434	20240408	113500	262296262	1981	1981	1981	1981	0
435	20240408	113400	262296262	1981	1981	1981	1981	0
436	20240408	113300	262296262	1981	1981	1981	1981	0
437	20240408	113200	262296262	1981	1982	1982	1981	1940
438	20240408	113100	258453120	1983	1983	1983	1983	346
439	20240408	113000	257767002	1983	1983	1983	1983	0
440	20240408	112900	257767002	1983	1981	1983	1981	2024
441	20240408	112800	253757433	1981	1981	1981	1981	0
442	20240408	112700	253757433	1981	1981	1981	1981	374
443	20240408	112600	253016539	1980	1980	1980	1980	0
444	20240408	112500	253016539	1980	1980	1980	1980	0
445	20240408	112400	253016539	1980	1980	1980	1980	149
446	20240408	112300	252721519	1981	1981	1981	1981	0
447	20240408	112200	252721519	1981	1981	1981	1981	0
448	20240408	112100	252721519	1981	1981	1981	1981	0
449	20240408	112000	252721519	1981	1981	1981	1981	10
450	20240408	111900	252701709	1981	1981	1981	1981	8
451	20240408	111800	252685861	1981	1981	1981	1981	0
452	20240408	111700	252685861	1981	1981	1981	1981	20
453	20240408	111600	252646241	1981	1981	1981	1981	0
454	20240408	111500	252646241	1981	1980	1981	1980	101
455	20240408	111400	252446260	1980	1980	1980	1980	150
456	20240408	111300	252149260	1980	1980	1980	1980	271
457	20240408	111200	251612680	1980	1980	1980	1980	0
458	20240408	111100	251612680	1980	1980	1980	1980	0
459	20240408	111000	251612680	1980	1980	1980	1980	548
460	20240408	110900	250527640	1980	1980	1980	1980	310
461	20240408	110800	249913840	1981	1981	1981	1981	0
462	20240408	110700	249913840	1981	1981	1981	1981	30
463	20240408	110600	249854410	1981	1981	1981	1981	0
464	20240408	110500	249854410	1981	1981	1981	1981	2
465	20240408	110400	249850448	1979	1980	1980	1979	300
466	20240408	110300	249256727	1979	1979	1979	1979	0
467	20240408	110200	249256727	1979	1980	1980	1979	343
468	20240408	110100	248577929	1980	1980	1980	1980	6488
469	20240408	110000	235731689	1980	1981	1981	1980	375
470	20240408	105900	234989134	1981	1981	1981	1981	11
471	20240408	105800	234967343	1981	1981	1981	1981	10
472	20240408	105700	234947533	1981	1981	1981	1981	2
473	20240408	105600	234943571	1981	1981	1981	1981	1
474	20240408	105500	234941590	1980	1980	1980	1980	0
475	20240408	105400	234941590	1980	1980	1980	1980	155
476	20240408	105300	234634690	1981	1982	1982	1981	224
477	20240408	105200	234190940	1982	1981	1982	1981	20
478	20240408	105100	234151318	1981	1981	1981	1981	500
479	20240408	105000	233160818	1981	1981	1981	1981	460
480	20240408	104900	232249558	1981	1981	1981	1981	519
481	20240408	104800	231221419	1981	1981	1981	1981	241
482	20240408	104700	230743998	1980	1980	1980	1980	0
483	20240408	104600	230743998	1980	1980	1980	1980	50
484	20240408	104500	230644998	1982	1982	1982	1982	0
485	20240408	104400	230644998	1982	1982	1982	1982	310
486	20240408	104300	230030578	1978	1978	1978	1978	20
487	20240408	104200	229991018	1982	1980	1982	1978	205
488	20240408	104100	229585489	1978	1978	1978	1978	0
489	20240408	104000	229585489	1978	1978	1978	1978	0
490	20240408	103900	229585489	1978	1981	1981	1978	50
491	20240408	103800	229486583	1982	1982	1982	1982	4
492	20240408	103700	229478655	1981	1981	1981	1981	2529
493	20240408	103600	224468706	1981	1981	1981	1981	2
494	20240408	103500	224464744	1977	1977	1977	1977	0
495	20240408	103400	224464744	1977	1980	1980	1977	214
496	20240408	103300	224041315	1977	1977	1977	1977	0
497	20240408	103200	224041315	1977	1977	1977	1977	0
498	20240408	103100	224041315	1977	1979	1979	1977	4043
499	20240408	103000	216048078	1978	1980	1980	1978	1000
500	20240408	102900	214069628	1982	1982	1982	1982	83
501	20240408	102800	213905122	1982	1982	1982	1982	30
502	20240408	102700	213845662	1982	1979	1982	1979	157
503	20240408	102600	213534929	1979	1979	1979	1979	562
504	20240408	102500	212422731	1977	1979	1979	1977	4134
505	20240408	102400	204244099	1980	1980	1980	1980	31
506	20240408	102300	204182719	1982	1982	1982	1982	500
507	20240408	102200	203191719	1978	1980	1980	1978	2000
508	20240408	102100	199234684	1980	1980	1980	1980	0
509	20240408	102000	199234684	1980	1982	1982	1980	737
510	20240408	101900	197775080	1982	1982	1982	1982	10
511	20240408	101800	197755260	1980	1982	1982	1980	1026
512	20240408	101700	195722838	1982	1982	1982	1982	30
513	20240408	101600	195663378	1982	1982	1982	1982	1
514	20240408	101500	195661396	1982	1982	1982	1982	1
515	20240408	101400	195659414	1980	1984	1984	1980	7587
516	20240408	101300	180633891	1987	1987	1987	1985	1073
517	20240408	101200	178503840	1987	1987	1987	1987	10
518	20240408	101100	178483970	1987	1990	1990	1985	286
519	20240408	101000	177916050	1990	1990	1990	1990	0
520	20240408	100900	177916050	1990	1990	1990	1990	0
521	20240408	100800	177916050	1990	1990	1990	1990	0
522	20240408	100700	177916050	1990	1990	1990	1990	13
523	20240408	100600	177890180	1990	1990	1990	1990	10
524	20240408	100500	177870280	1985	1987	1987	1985	200
525	20240408	100400	177473274	1990	1990	1990	1990	5
526	20240408	100300	177463324	1990	1990	1990	1990	1
527	20240408	100200	177461334	1990	1990	1990	1990	1
528	20240408	100100	177459344	1990	1989	1990	1989	2
529	20240408	100000	177455365	1980	1988	1988	1980	44221
530	20240408	095900	89843447	1990	1990	1990	1990	13
531	20240408	095800	89817577	1990	1990	1990	1985	769
532	20240408	095700	88289527	1990	1990	1990	1990	10
533	20240408	095600	88269627	1994	1994	1994	1994	500
534	20240408	095500	87272627	1994	1994	1994	1994	17
535	20240408	095400	87238729	1994	1994	1994	1994	2
536	20240408	095300	87234741	1994	1994	1994	1994	100
537	20240408	095200	87035341	1994	1994	1994	1994	1
538	20240408	095100	87033347	1995	1995	1995	1995	0
539	20240408	095000	87033347	1995	1995	1995	1995	0
540	20240408	094900	87033347	1995	1995	1995	1995	62
541	20240408	094800	86909657	1995	1995	1995	1986	472
542	20240408	094700	85971347	1995	1995	1995	1995	2
543	20240408	094600	85967357	1985	1986	1986	1985	997
544	20240408	094500	83988306	1996	1985	1996	1985	1941
545	20240408	094400	80135398	1985	1987	1987	1985	2915
546	20240408	094300	74349099	1988	1988	1988	1988	1
547	20240408	094200	74347111	1986	1987	1988	1986	4282
548	20240408	094100	65842529	1986	1987	1987	1986	80
549	20240408	094000	65683648	1992	1992	1992	1992	902
550	20240408	093900	63886864	1986	1990	1990	1986	4013
551	20240408	093800	55916464	1992	1992	1992	1992	2
552	20240408	093700	55912480	1986	1992	1992	1986	70
553	20240408	093600	55773407	1990	1992	1992	1990	68
554	20240408	093500	55637981	1990	1990	1990	1990	0
555	20240408	093400	55637981	1990	1991	1991	1990	231
556	20240408	093300	55178290	1991	1988	1991	1986	5960
557	20240408	093200	43326480	1996	1996	1996	1996	0
558	20240408	093100	43326480	1996	1996	1996	1996	20
559	20240408	093000	43286560	1996	1996	1996	1996	0
560	20240408	092900	43286560	1996	1996	1996	1996	10
561	20240408	092800	43266600	1996	1996	1996	1996	10
562	20240408	092700	43246640	1996	1996	1996	1996	0
563	20240408	092600	43246640	1996	1996	1996	1996	0
564	20240408	092500	43246640	1996	1996	1996	1996	304
565	20240408	092400	42639856	1996	1996	1996	1996	0
566	20240408	092300	42639856	1996	1986	1996	1986	756
567	20240408	092200	41133440	1986	1988	1988	1986	2229
568	20240408	092100	36704645	1987	1987	1987	1987	1
569	20240408	092000	36702658	1985	1990	1991	1985	606
570	20240408	091900	35497076	1996	1996	1996	1996	2
571	20240408	091800	35493084	1996	1996	1996	1996	15
572	20240408	091700	35463144	1996	1994	1996	1988	2010
573	20240408	091600	31460220	1994	1996	1996	1994	1471
574	20240408	091500	28526083	1995	1997	1997	1995	2223
575	20240408	091400	24088592	1997	1997	1997	1997	908
576	20240408	091300	22275316	1997	2000	2000	1997	3201
577	20240408	091200	15879265	2000	2005	2005	2000	109
578	20240408	091100	15661210	2000	2000	2000	2000	980
579	20240408	091000	13701210	2005	2005	2005	2005	10
580	20240408	090900	13681160	2005	2005	2005	2005	500
581	20240408	090800	12678660	2005	2005	2005	2005	500
582	20240408	090700	11676160	2005	2000	2005	2000	219
583	20240408	090600	11238115	1999	2005	2005	1999	1870
584	20240408	090500	7498580	2005	2010	2010	2005	230
585	20240408	090400	7037045	2015	2015	2015	2015	0
586	20240408	090300	7037045	2015	2015	2015	2015	5
587	20240408	090200	7026970	2015	2015	2015	2015	446
588	20240408	090100	6128280	2000	2010	2010	2000	1006
589	20240408	090000	4112615	2015	2015	2015	2015	2041