KissMeData/033540/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	191900	137777675	1985	1985	1985	1985	431
3	20240704	191800	137777675	1985	1985	1985	1985	0
4	20240704	191700	137777675	1985	1985	1985	1985	0
5	20240704	191600	137777675	1985	1985	1985	1985	0
6	20240704	191500	137777675	1985	1985	1985	1985	0
7	20240704	191400	137777675	1985	1985	1985	1985	0
8	20240704	191300	137777675	1985	1985	1985	1985	0
9	20240704	191200	137777675	1985	1985	1985	1985	0
10	20240704	191100	137777675	1985	1985	1985	1985	0
11	20240704	191000	137777675	1985	1985	1985	1985	0
12	20240704	190900	137777675	1985	1985	1985	1985	0
13	20240704	190800	137777675	1985	1985	1985	1985	0
14	20240704	190700	137777675	1985	1985	1985	1985	0
15	20240704	190600	137777675	1985	1985	1985	1985	0
16	20240704	190500	137777675	1985	1985	1985	1985	0
17	20240704	190400	137777675	1985	1985	1985	1985	0
18	20240704	190300	137777675	1985	1985	1985	1985	0
19	20240704	190200	137777675	1985	1985	1985	1985	0
20	20240704	190100	137777675	1985	1985	1985	1985	0
21	20240704	190000	137777675	1985	1985	1985	1985	0
22	20240704	185900	137777675	1985	1985	1985	1985	0
23	20240704	185800	137777675	1985	1985	1985	1985	0
24	20240704	185700	137777675	1985	1985	1985	1985	0
25	20240704	185600	137777675	1985	1985	1985	1985	0
26	20240704	185500	137777675	1985	1985	1985	1985	0
27	20240704	185400	137777675	1985	1985	1985	1985	0
28	20240704	185300	137777675	1985	1985	1985	1985	0
29	20240704	185200	137777675	1985	1985	1985	1985	0
30	20240704	185100	137777675	1985	1985	1985	1985	0
31	20240704	185000	137777675	1985	1985	1985	1985	0
32	20240704	184900	137777675	1985	1985	1985	1985	431
33	20240704	184800	137777675	1985	1985	1985	1985	0
34	20240704	184700	137777675	1985	1985	1985	1985	0
35	20240704	184600	137777675	1985	1985	1985	1985	0
36	20240704	184500	137777675	1985	1985	1985	1985	0
37	20240704	184400	137777675	1985	1985	1985	1985	0
38	20240704	184300	137777675	1985	1985	1985	1985	0
39	20240704	184200	137777675	1985	1985	1985	1985	0
40	20240704	184100	137777675	1985	1985	1985	1985	0
41	20240704	184000	137777675	1985	1985	1985	1985	0
42	20240704	183900	137777675	1985	1985	1985	1985	0
43	20240704	183800	137777675	1985	1985	1985	1985	0
44	20240704	183700	137777675	1985	1985	1985	1985	0
45	20240704	183600	137777675	1985	1985	1985	1985	0
46	20240704	183500	137777675	1985	1985	1985	1985	0
47	20240704	183400	137777675	1985	1985	1985	1985	0
48	20240704	183300	137777675	1985	1985	1985	1985	0
49	20240704	183200	137777675	1985	1985	1985	1985	0
50	20240704	183100	137777675	1985	1985	1985	1985	0
51	20240704	183000	137777675	1985	1985	1985	1985	0
52	20240704	182900	137777675	1985	1985	1985	1985	0
53	20240704	182800	137777675	1985	1985	1985	1985	0
54	20240704	182700	137777675	1985	1985	1985	1985	0
55	20240704	182600	137777675	1985	1985	1985	1985	0
56	20240704	182500	137777675	1985	1985	1985	1985	0
57	20240704	182400	137777675	1985	1985	1985	1985	0
58	20240704	182300	137777675	1985	1985	1985	1985	0
59	20240704	182200	137777675	1985	1985	1985	1985	0
60	20240704	182100	137777675	1985	1985	1985	1985	0
61	20240704	182000	137777675	1985	1985	1985	1985	0
62	20240704	181900	137777675	1985	1985	1985	1985	431
63	20240704	181800	137777675	1985	1985	1985	1985	0
64	20240704	181700	137777675	1985	1985	1985	1985	0
65	20240704	181600	137777675	1985	1985	1985	1985	0
66	20240704	181500	137777675	1985	1985	1985	1985	0
67	20240704	181400	137777675	1985	1985	1985	1985	0
68	20240704	181300	137777675	1985	1985	1985	1985	0
69	20240704	181200	137777675	1985	1985	1985	1985	0
70	20240704	181100	137777675	1985	1985	1985	1985	0
71	20240704	181000	137777675	1985	1985	1985	1985	0
72	20240704	180900	137777675	1985	1985	1985	1985	0
73	20240704	180800	137777675	1985	1985	1985	1985	0
74	20240704	180700	137777675	1985	1985	1985	1985	0
75	20240704	180600	137777675	1985	1985	1985	1985	0
76	20240704	180500	137777675	1985	1985	1985	1985	0
77	20240704	180400	137777675	1985	1985	1985	1985	0
78	20240704	180300	137777675	1985	1985	1985	1985	0
79	20240704	180200	137777675	1985	1985	1985	1985	0
80	20240704	180100	137777675	1985	1985	1985	1985	0
81	20240704	180000	137777675	1985	1985	1985	1985	0
82	20240704	175900	137777675	1985	1985	1985	1985	0
83	20240704	175800	137777675	1985	1985	1985	1985	0
84	20240704	175700	137777675	1985	1985	1985	1985	0
85	20240704	175600	137777675	1985	1985	1985	1985	0
86	20240704	175500	137777675	1985	1985	1985	1985	0
87	20240704	175400	137777675	1985	1985	1985	1985	0
88	20240704	175300	137777675	1985	1985	1985	1985	0
89	20240704	175200	137777675	1985	1985	1985	1985	0
90	20240704	175100	137777675	1985	1985	1985	1985	0
91	20240704	175000	137777675	1985	1985	1985	1985	0
92	20240704	174900	137777675	1985	1985	1985	1985	431
93	20240704	174800	137777675	1985	1985	1985	1985	0
94	20240704	174700	137777675	1985	1985	1985	1985	0
95	20240704	174600	137777675	1985	1985	1985	1985	0
96	20240704	174500	137777675	1985	1985	1985	1985	0
97	20240704	174400	137777675	1985	1985	1985	1985	0
98	20240704	174300	137777675	1985	1985	1985	1985	0
99	20240704	174200	137777675	1985	1985	1985	1985	0
100	20240704	174100	137777675	1985	1985	1985	1985	0
101	20240704	174000	137777675	1985	1985	1985	1985	0
102	20240704	173900	137777675	1985	1985	1985	1985	0
103	20240704	173800	137777675	1985	1985	1985	1985	0
104	20240704	173700	137777675	1985	1985	1985	1985	0
105	20240704	173600	137777675	1985	1985	1985	1985	0
106	20240704	173500	137777675	1985	1985	1985	1985	0
107	20240704	173400	137777675	1985	1985	1985	1985	0
108	20240704	173300	137777675	1985	1985	1985	1985	0
109	20240704	173200	137777675	1985	1985	1985	1985	0
110	20240704	173100	137777675	1985	1985	1985	1985	0
111	20240704	173000	137777675	1985	1985	1985	1985	0
112	20240704	172900	137777675	1985	1985	1985	1985	0
113	20240704	172800	137777675	1985	1985	1985	1985	0
114	20240704	172700	137777675	1985	1985	1985	1985	0
115	20240704	172600	137777675	1985	1985	1985	1985	0
116	20240704	172500	137777675	1985	1985	1985	1985	0
117	20240704	172400	137777675	1985	1985	1985	1985	0
118	20240704	172300	137777675	1985	1985	1985	1985	0
119	20240704	172200	137777675	1985	1985	1985	1985	0
120	20240704	172100	137777675	1985	1985	1985	1985	0
121	20240704	172000	137777675	1985	1985	1985	1985	0
122	20240704	171900	137777675	1985	1985	1985	1985	431
123	20240704	171800	137777675	1985	1985	1985	1985	0
124	20240704	171700	137777675	1985	1985	1985	1985	0
125	20240704	171600	137777675	1985	1985	1985	1985	0
126	20240704	171500	137777675	1985	1985	1985	1985	0
127	20240704	171400	137777675	1985	1985	1985	1985	0
128	20240704	171300	137777675	1985	1985	1985	1985	0
129	20240704	171200	137777675	1985	1985	1985	1985	0
130	20240704	171100	137777675	1985	1985	1985	1985	0
131	20240704	171000	137777675	1985	1985	1985	1985	0
132	20240704	170900	137777675	1985	1985	1985	1985	0
133	20240704	170800	137777675	1985	1985	1985	1985	0
134	20240704	170700	137777675	1985	1985	1985	1985	0
135	20240704	170600	137777675	1985	1985	1985	1985	0
136	20240704	170500	137777675	1985	1985	1985	1985	0
137	20240704	170400	137777675	1985	1985	1985	1985	0
138	20240704	170300	137777675	1985	1985	1985	1985	0
139	20240704	170200	137777675	1985	1985	1985	1985	0
140	20240704	170100	137777675	1985	1985	1985	1985	0
141	20240704	170000	137777675	1985	1985	1985	1985	0
142	20240704	165900	137777675	1985	1985	1985	1985	0
143	20240704	165800	137777675	1985	1985	1985	1985	0
144	20240704	165700	137777675	1985	1985	1985	1985	0
145	20240704	165600	137777675	1985	1985	1985	1985	0
146	20240704	165500	137777675	1985	1985	1985	1985	0
147	20240704	165400	137777675	1985	1985	1985	1985	0
148	20240704	165300	137777675	1985	1985	1985	1985	0
149	20240704	165200	137777675	1985	1985	1985	1985	0
150	20240704	165100	137777675	1985	1985	1985	1985	0
151	20240704	165000	137777675	1985	1985	1985	1985	0
152	20240704	164900	137777675	1985	1985	1985	1985	431
153	20240704	164800	137777675	1985	1985	1985	1985	0
154	20240704	164700	137777675	1985	1985	1985	1985	0
155	20240704	164600	137777675	1985	1985	1985	1985	0
156	20240704	164500	137777675	1985	1985	1985	1985	0
157	20240704	164400	137777675	1985	1985	1985	1985	0
158	20240704	164300	137777675	1985	1985	1985	1985	0
159	20240704	164200	137777675	1985	1985	1985	1985	0
160	20240704	164100	137777675	1985	1985	1985	1985	0
161	20240704	164000	137777675	1985	1985	1985	1985	0
162	20240704	163900	137777675	1985	1985	1985	1985	0
163	20240704	163800	137777675	1985	1985	1985	1985	0
164	20240704	163700	137777675	1985	1985	1985	1985	0
165	20240704	163600	137777675	1985	1985	1985	1985	0
166	20240704	163500	137777675	1985	1985	1985	1985	0
167	20240704	163400	137777675	1985	1985	1985	1985	0
168	20240704	163300	137777675	1985	1985	1985	1985	0
169	20240704	163200	137777675	1985	1985	1985	1985	0
170	20240704	163100	137777675	1985	1985	1985	1985	0
171	20240704	163000	137777675	1985	1985	1985	1985	0
172	20240704	162900	137777675	1985	1985	1985	1985	0
173	20240704	162800	137777675	1985	1985	1985	1985	0
174	20240704	162700	137777675	1985	1985	1985	1985	0
175	20240704	162600	137777675	1985	1985	1985	1985	0
176	20240704	162500	137777675	1985	1985	1985	1985	0
177	20240704	162400	137777675	1985	1985	1985	1985	0
178	20240704	162300	137777675	1985	1985	1985	1985	0
179	20240704	162200	137777675	1985	1985	1985	1985	0
180	20240704	162100	137777675	1985	1985	1985	1985	0
181	20240704	162000	137777675	1985	1985	1985	1985	0
182	20240704	161900	137777675	1985	1985	1985	1985	431
183	20240704	161800	137777675	1985	1985	1985	1985	0
184	20240704	161700	137777675	1985	1985	1985	1985	0
185	20240704	161600	137777675	1985	1985	1985	1985	0
186	20240704	161500	137777675	1985	1985	1985	1985	0
187	20240704	161400	137777675	1985	1985	1985	1985	0
188	20240704	161300	137777675	1985	1985	1985	1985	0
189	20240704	161200	137777675	1985	1985	1985	1985	0
190	20240704	161100	137777675	1985	1985	1985	1985	0
191	20240704	161000	137777675	1985	1985	1985	1985	0
192	20240704	160900	137777675	1985	1985	1985	1985	0
193	20240704	160800	137777675	1985	1985	1985	1985	0
194	20240704	160700	137777675	1985	1985	1985	1985	0
195	20240704	160600	137777675	1985	1985	1985	1985	0
196	20240704	160500	137777675	1985	1985	1985	1985	0
197	20240704	160400	137777675	1985	1985	1985	1985	0
198	20240704	160300	137777675	1985	1985	1985	1985	0
199	20240704	160200	137777675	1985	1985	1985	1985	0
200	20240704	160100	137777675	1985	1985	1985	1985	0
201	20240704	160000	137777675	1985	1985	1985	1985	0
202	20240704	155900	137777675	1985	1985	1985	1985	0
203	20240704	155800	137777675	1985	1985	1985	1985	0
204	20240704	155700	137777675	1985	1985	1985	1985	0
205	20240704	155600	137777675	1985	1985	1985	1985	0
206	20240704	155500	137777675	1985	1985	1985	1985	0
207	20240704	155400	137777675	1985	1985	1985	1985	0
208	20240704	155300	137777675	1985	1985	1985	1985	0
209	20240704	155200	137777675	1985	1985	1985	1985	0
210	20240704	155100	137777675	1985	1985	1985	1985	0
211	20240704	155000	137777675	1985	1985	1985	1985	0
212	20240704	154900	137777675	1985	1985	1985	1985	431
213	20240704	154800	137777675	1985	1985	1985	1985	0
214	20240704	154700	137777675	1985	1985	1985	1985	0
215	20240704	154600	137777675	1985	1985	1985	1985	0
216	20240704	154500	137777675	1985	1985	1985	1985	0
217	20240704	154400	137777675	1985	1985	1985	1985	0
218	20240704	154300	137777675	1985	1985	1985	1985	0
219	20240704	154200	137777675	1985	1985	1985	1985	0
220	20240704	154100	137777675	1985	1985	1985	1985	0
221	20240704	154000	137777675	1985	1985	1985	1985	0
222	20240704	153900	137777675	1985	1985	1985	1985	0
223	20240704	153800	137777675	1985	1985	1985	1985	0
224	20240704	153700	137777675	1985	1985	1985	1985	0
225	20240704	153600	137777675	1985	1985	1985	1985	0
226	20240704	153500	137777675	1985	1985	1985	1985	0
227	20240704	153400	137777675	1985	1985	1985	1985	0
228	20240704	153300	137777675	1985	1985	1985	1985	0
229	20240704	153200	137777675	1985	1985	1985	1985	0
230	20240704	153100	137777675	1985	1985	1985	1985	0
231	20240704	153000	137777675	1985	1985	1985	1985	431
232	20240704	152900	136922140	1977	1977	1977	1977	0
233	20240704	152800	136922140	1977	1977	1977	1977	0
234	20240704	152700	136922140	1977	1977	1977	1977	0
235	20240704	152600	136922140	1977	1977	1977	1977	0
236	20240704	152500	136922140	1977	1977	1977	1977	0
237	20240704	152400	136922140	1977	1977	1977	1977	0
238	20240704	152300	136922140	1977	1977	1977	1977	0
239	20240704	152200	136922140	1977	1977	1977	1977	0
240	20240704	152100	136922140	1977	1977	1977	1977	0
241	20240704	152000	136922140	1977	1977	1977	1977	0
242	20240704	151900	136922140	1977	1979	1979	1977	820
243	20240704	151800	135300497	1985	1985	1985	1985	0
244	20240704	151700	135300497	1985	1985	1985	1985	0
245	20240704	151600	135300497	1985	1985	1985	1985	200
246	20240704	151500	134903497	1985	1985	1985	1985	0
247	20240704	151400	134903497	1985	1985	1985	1985	0
248	20240704	151300	134903497	1985	1985	1986	1985	497
249	20240704	151200	133916951	1984	1982	1984	1982	3
250	20240704	151100	133911002	1981	1981	1981	1981	1
251	20240704	151000	133909021	1977	1977	1977	1977	0
252	20240704	150900	133909021	1977	1978	1978	1977	260
253	20240704	150800	133394999	1978	1979	1979	1978	278
254	20240704	150700	132845033	1980	1980	1980	1980	1
255	20240704	150600	132843053	1980	1980	1980	1980	251
256	20240704	150500	132346073	1980	1980	1980	1980	1
257	20240704	150400	132344093	1978	1978	1978	1978	0
258	20240704	150300	132344093	1978	1978	1978	1978	0
259	20240704	150200	132344093	1978	1978	1978	1978	0
260	20240704	150100	132344093	1978	1978	1978	1978	0
261	20240704	150000	132344093	1978	1978	1978	1978	0
262	20240704	145900	132344093	1978	1978	1978	1978	0
263	20240704	145800	132344093	1978	1978	1978	1978	0
264	20240704	145700	132344093	1978	1978	1978	1978	0
265	20240704	145600	132344093	1978	1978	1978	1978	0
266	20240704	145500	132344093	1978	1978	1978	1978	0
267	20240704	145400	132344093	1978	1978	1978	1978	0
268	20240704	145300	132344093	1978	1978	1978	1978	0
269	20240704	145200	132344093	1978	1978	1978	1978	0
270	20240704	145100	132344093	1978	1978	1978	1978	0
271	20240704	145000	132344093	1978	1978	1978	1978	0
272	20240704	144900	132344093	1978	1978	1978	1978	0
273	20240704	144800	132344093	1978	1978	1978	1978	0
274	20240704	144700	132344093	1978	1980	1980	1978	33
275	20240704	144600	132278791	1978	1980	1980	1978	600
276	20240704	144500	131091989	1986	1986	1986	1986	0
277	20240704	144400	131091989	1986	1986	1986	1986	252
278	20240704	144300	130591517	1988	1988	1988	1988	90
279	20240704	144200	130412597	1988	1988	1988	1988	0
280	20240704	144100	130412597	1988	1988	1988	1988	0
281	20240704	144000	130412597	1988	1988	1988	1988	64
282	20240704	143900	130285365	1986	1986	1990	1986	7
283	20240704	143800	130271457	1978	1990	1990	1978	4705
284	20240704	143700	120946387	1991	1991	1991	1991	0
285	20240704	143600	120946387	1991	1991	1991	1991	0
286	20240704	143500	120946387	1991	1991	1991	1991	1
287	20240704	143400	120944396	1987	1988	1988	1987	34
288	20240704	143300	120876820	1990	1990	1990	1990	0
289	20240704	143200	120876820	1990	1990	1990	1990	100
290	20240704	143100	120677820	1990	1990	1990	1990	200
291	20240704	143000	120279820	1991	1991	1991	1991	0
292	20240704	142900	120279820	1991	1991	1991	1991	0
293	20240704	142800	120279820	1991	1991	1991	1991	100
294	20240704	142700	120080720	1991	1991	1991	1991	0
295	20240704	142600	120080720	1991	1991	1991	1991	0
296	20240704	142500	120080720	1991	1991	1991	1991	96
297	20240704	142400	119889584	1991	1991	1991	1991	0
298	20240704	142300	119889584	1991	1991	1991	1991	0
299	20240704	142200	119889584	1991	1991	1991	1991	0
300	20240704	142100	119889584	1991	1991	1991	1991	25
301	20240704	142000	119839809	1991	1991	1991	1991	1
302	20240704	141900	119837818	1990	1990	1990	1990	21
303	20240704	141800	119796028	1991	1991	1991	1991	0
304	20240704	141700	119796028	1991	1991	1991	1991	13
305	20240704	141600	119770145	1992	1992	1992	1992	0
306	20240704	141500	119770145	1992	1992	1992	1992	0
307	20240704	141400	119770145	1992	1988	1992	1987	48
308	20240704	141300	119674743	1987	1987	1987	1987	0
309	20240704	141200	119674743	1987	1987	1987	1987	0
310	20240704	141100	119674743	1987	1987	1987	1987	0
311	20240704	141000	119674743	1987	1987	1987	1987	0
312	20240704	140900	119674743	1987	1987	1987	1987	1
313	20240704	140800	119672756	1987	1987	1987	1987	0
314	20240704	140700	119672756	1987	1991	1991	1987	11
315	20240704	140600	119650859	1991	1991	1991	1991	5
316	20240704	140500	119640904	1991	1992	1992	1991	17
317	20240704	140400	119607045	1993	1993	1993	1993	0
318	20240704	140300	119607045	1993	1993	1993	1993	0
319	20240704	140200	119607045	1993	1993	1993	1993	0
320	20240704	140100	119607045	1993	1993	1993	1993	0
321	20240704	140000	119607045	1993	1993	1993	1993	0
322	20240704	135900	119607045	1993	1993	1993	1993	0
323	20240704	135800	119607045	1993	1993	1993	1993	0
324	20240704	135700	119607045	1993	1993	1993	1993	0
325	20240704	135600	119607045	1993	1993	1993	1993	0
326	20240704	135500	119607045	1993	1991	1993	1991	10
327	20240704	135400	119587132	1991	1991	1991	1991	0
328	20240704	135300	119587132	1991	1991	1991	1991	1
329	20240704	135200	119585141	1986	1990	1990	1986	510
330	20240704	135100	118570281	1991	1991	1991	1991	0
331	20240704	135000	118570281	1991	1991	1991	1991	0
332	20240704	134900	118570281	1991	1990	1991	1990	183
333	20240704	134800	118206110	1990	1990	1990	1990	0
334	20240704	134700	118206110	1990	1990	1990	1990	0
335	20240704	134600	118206110	1990	1990	1990	1990	0
336	20240704	134500	118206110	1990	1991	1991	1990	319
337	20240704	134400	117571299	1990	1989	1990	1989	2916
338	20240704	134300	111769990	1990	1990	1990	1990	0
339	20240704	134200	111769990	1990	1990	1990	1990	0
340	20240704	134100	111769990	1990	1990	1990	1990	0
341	20240704	134000	111769990	1990	1990	1990	1990	0
342	20240704	133900	111769990	1990	1990	1990	1990	0
343	20240704	133800	111769990	1990	1990	1990	1990	12
344	20240704	133700	111746110	1990	1990	1990	1990	0
345	20240704	133600	111746110	1990	1990	1990	1990	1
346	20240704	133500	111744120	1983	1986	1986	1983	555
347	20240704	133400	110643232	1990	1990	1990	1990	0
348	20240704	133300	110643232	1990	1990	1990	1990	0
349	20240704	133200	110643232	1990	1990	1990	1990	0
350	20240704	133100	110643232	1990	1990	1990	1990	0
351	20240704	133000	110643232	1990	1990	1990	1990	0
352	20240704	132900	110643232	1990	1990	1990	1990	0
353	20240704	132800	110643232	1990	1990	1990	1990	0
354	20240704	132700	110643232	1990	1990	1990	1990	0
355	20240704	132600	110643232	1990	1990	1990	1990	0
356	20240704	132500	110643232	1990	1990	1990	1990	0
357	20240704	132400	110643232	1990	1990	1990	1990	0
358	20240704	132300	110643232	1990	1990	1990	1990	0
359	20240704	132200	110643232	1990	1990	1990	1990	0
360	20240704	132100	110643232	1990	1990	1990	1990	0
361	20240704	132000	110643232	1990	1990	1990	1990	0
362	20240704	131900	110643232	1990	1990	1990	1990	0
363	20240704	131800	110643232	1990	1990	1990	1990	0
364	20240704	131700	110643232	1990	1990	1990	1990	0
365	20240704	131600	110643232	1990	1990	1990	1990	0
366	20240704	131500	110643232	1990	1990	1990	1990	0
367	20240704	131400	110643232	1990	1990	1990	1990	1
368	20240704	131300	110641242	1990	1990	1990	1990	0
369	20240704	131200	110641242	1990	1990	1990	1990	0
370	20240704	131100	110641242	1990	1990	1990	1990	0
371	20240704	131000	110641242	1990	1990	1990	1990	1
372	20240704	130900	110639252	1995	1995	1995	1995	0
373	20240704	130800	110639252	1995	1995	1995	1995	0
374	20240704	130700	110639252	1995	1995	1995	1995	0
375	20240704	130600	110639252	1995	1995	1995	1995	0
376	20240704	130500	110639252	1995	1995	1995	1995	0
377	20240704	130400	110639252	1995	1995	1995	1995	0
378	20240704	130300	110639252	1995	1995	1995	1995	0
379	20240704	130200	110639252	1995	1995	1995	1995	10
380	20240704	130100	110619302	1996	1996	1996	1996	20
381	20240704	130000	110579382	1996	1996	1996	1996	0
382	20240704	125900	110579382	1996	1996	1996	1996	10
383	20240704	125800	110559422	1996	1994	1996	1994	3948
384	20240704	125700	102683485	1993	1986	1993	1986	595
385	20240704	125600	101498489	1986	1986	1986	1986	0
386	20240704	125500	101498489	1986	1986	1986	1986	0
387	20240704	125400	101498489	1986	1986	1986	1986	0
388	20240704	125300	101498489	1986	1986	1986	1986	1
389	20240704	125200	101496503	1992	1992	1992	1992	0
390	20240704	125100	101496503	1992	1992	1992	1992	0
391	20240704	125000	101496503	1992	1991	1992	1991	67
392	20240704	124900	101363059	1992	1992	1992	1992	0
393	20240704	124800	101363059	1992	1992	1992	1992	0
394	20240704	124700	101363059	1992	1992	1992	1992	0
395	20240704	124600	101363059	1992	1992	1992	1992	0
396	20240704	124500	101363059	1992	1991	1992	1991	20
397	20240704	124400	101323228	1992	1990	1992	1990	30
398	20240704	124300	101263486	1990	1990	1990	1990	1
399	20240704	124200	101261496	1981	1983	1983	1981	1011
400	20240704	124100	99257405	1988	1988	1988	1988	50
401	20240704	124000	99158005	1988	1988	1988	1988	10
402	20240704	123900	99138125	1992	1992	1992	1992	0
403	20240704	123800	99138125	1992	1992	1992	1992	0
404	20240704	123700	99138125	1992	1992	1992	1992	0
405	20240704	123600	99138125	1992	1992	1992	1992	1
406	20240704	123500	99136133	1983	1983	1983	1983	0
407	20240704	123400	99136133	1983	1992	1992	1983	18
408	20240704	123300	99100421	1993	1993	1993	1993	0
409	20240704	123200	99100421	1993	1993	1993	1993	0
410	20240704	123100	99100421	1993	1993	1993	1993	0
411	20240704	123000	99100421	1993	1993	1993	1993	0
412	20240704	122900	99100421	1993	1993	1993	1993	0
413	20240704	122800	99100421	1993	1993	1993	1993	0
414	20240704	122700	99100421	1993	1993	1993	1993	0
415	20240704	122600	99100421	1993	1993	1993	1983	4
416	20240704	122500	99092469	1994	1994	1994	1994	0
417	20240704	122400	99092469	1994	1994	1994	1994	0
418	20240704	122300	99092469	1994	1990	1994	1983	600
419	20240704	122200	97902406	1990	1992	1992	1990	167
420	20240704	122100	97570074	1994	1994	1994	1994	0
421	20240704	122000	97570074	1994	1994	1994	1994	0
422	20240704	121900	97570074	1994	1994	1994	1994	0
423	20240704	121800	97570074	1994	1994	1994	1994	0
424	20240704	121700	97570074	1994	1994	1994	1994	1
425	20240704	121600	97568080	1991	1991	1991	1991	1
426	20240704	121500	97566089	1995	1995	1995	1995	0
427	20240704	121400	97566089	1995	1995	1995	1995	0
428	20240704	121300	97566089	1995	1995	1995	1995	0
429	20240704	121200	97566089	1995	1992	1995	1992	1500
430	20240704	121100	94576200	1993	1993	1993	1993	0
431	20240704	121000	94576200	1993	1993	1993	1993	0
432	20240704	120900	94576200	1993	1993	1993	1993	0
433	20240704	120800	94576200	1993	1993	1993	1993	0
434	20240704	120700	94576200	1993	1993	1993	1993	0
435	20240704	120600	94576200	1993	1993	1993	1993	0
436	20240704	120500	94576200	1993	1993	1993	1993	0
437	20240704	120400	94576200	1993	1993	1993	1993	0
438	20240704	120300	94576200	1993	1993	1993	1993	0
439	20240704	120200	94576200	1993	1993	1993	1993	1
440	20240704	120100	94574207	1993	1993	1993	1993	0
441	20240704	120000	94574207	1993	1993	1993	1993	20
442	20240704	115900	94534347	1993	1993	1993	1993	0
443	20240704	115800	94534347	1993	1993	1993	1993	0
444	20240704	115700	94534347	1993	1993	1993	1993	0
445	20240704	115600	94534347	1993	1993	1993	1993	1
446	20240704	115500	94532354	1993	1993	1993	1993	0
447	20240704	115400	94532354	1993	1993	1993	1993	0
448	20240704	115300	94532354	1993	1993	1993	1993	1
449	20240704	115200	94530361	1980	1980	1980	1980	0
450	20240704	115100	94530361	1980	1993	1993	1980	2011
451	20240704	115000	90532512	1990	1991	1991	1990	1505
452	20240704	114900	87536632	1996	1996	1996	1996	1
453	20240704	114800	87534636	1991	1991	1991	1991	0
454	20240704	114700	87534636	1991	1995	1995	1991	85
455	20240704	114600	87365397	1996	1992	1996	1992	553
456	20240704	114500	86263125	1992	1992	1992	1992	1
457	20240704	114400	86261133	1991	1991	1991	1991	45
458	20240704	114300	86171538	1992	1992	1992	1992	0
459	20240704	114200	86171538	1992	1992	1992	1992	1
460	20240704	114100	86169546	1991	1991	1991	1991	14
461	20240704	114000	86141672	1991	1991	1991	1991	2
462	20240704	113900	86137690	1991	1991	1991	1991	4
463	20240704	113800	86129726	1992	1991	1992	1991	169
464	20240704	113700	85793245	1991	1991	1991	1991	0
465	20240704	113600	85793245	1991	1991	1991	1991	0
466	20240704	113500	85793245	1991	1991	1991	1991	1
467	20240704	113400	85791254	1992	1987	1992	1987	9
468	20240704	113300	85773356	1986	1983	1986	1983	671
469	20240704	113200	84442243	1983	1983	1983	1983	0
470	20240704	113100	84442243	1983	1983	1983	1983	1
471	20240704	113000	84440260	1982	1982	1982	1982	720
472	20240704	112900	83013220	1982	1982	1982	1982	0
473	20240704	112800	83013220	1982	1982	1982	1982	0
474	20240704	112700	83013220	1982	1982	1982	1982	0
475	20240704	112600	83013220	1982	1982	1982	1982	0
476	20240704	112500	83013220	1982	1982	1982	1982	0
477	20240704	112400	83013220	1982	1982	1982	1982	0
478	20240704	112300	83013220	1982	1982	1982	1982	0
479	20240704	112200	83013220	1982	1982	1982	1982	0
480	20240704	112100	83013220	1982	1982	1982	1982	0
481	20240704	112000	83013220	1982	1982	1982	1982	0
482	20240704	111900	83013220	1982	1982	1982	1982	0
483	20240704	111800	83013220	1982	1982	1982	1982	0
484	20240704	111700	83013220	1982	1982	1982	1982	0
485	20240704	111600	83013220	1982	1980	1982	1980	5393
486	20240704	111500	72335075	1980	1980	1980	1979	798
487	20240704	111400	70755097	1980	1978	1980	1978	6000
488	20240704	111300	58878123	1978	1978	1978	1978	0
489	20240704	111200	58878123	1978	1975	1978	1975	1000
490	20240704	111100	56900690	1977	1977	1977	1977	0
491	20240704	111000	56900690	1977	1977	1977	1977	0
492	20240704	110900	56900690	1977	1977	1977	1977	0
493	20240704	110800	56900690	1977	1977	1977	1977	0
494	20240704	110700	56900690	1977	1977	1977	1977	0
495	20240704	110600	56900690	1977	1977	1977	1977	0
496	20240704	110500	56900690	1977	1977	1977	1977	0
497	20240704	110400	56900690	1977	1977	1977	1977	0
498	20240704	110300	56900690	1977	1977	1977	1977	0
499	20240704	110200	56900690	1977	1977	1977	1977	0
500	20240704	110100	56900690	1977	1977	1977	1977	0
501	20240704	110000	56900690	1977	1977	1977	1977	0
502	20240704	105900	56900690	1977	1977	1977	1977	12
503	20240704	105800	56876966	1977	1977	1977	1977	0
504	20240704	105700	56876966	1977	1977	1977	1977	0
505	20240704	105600	56876966	1977	1977	1977	1977	0
506	20240704	105500	56876966	1977	1975	1977	1964	8001
507	20240704	105400	41143200	1977	1977	1977	1977	0
508	20240704	105300	41143200	1977	1977	1977	1977	1
509	20240704	105200	41141223	1968	1973	1973	1968	216
510	20240704	105100	40715755	1977	1977	1977	1977	0
511	20240704	105000	40715755	1977	1977	1977	1977	0
512	20240704	104900	40715755	1977	1977	1977	1977	0
513	20240704	104800	40715755	1977	1977	1977	1977	0
514	20240704	104700	40715755	1977	1977	1977	1977	0
515	20240704	104600	40715755	1977	1977	1977	1977	0
516	20240704	104500	40715755	1977	1973	1977	1973	15
517	20240704	104400	40686153	1973	1973	1973	1973	1007
518	20240704	104300	38699342	1976	1976	1976	1976	0
519	20240704	104200	38699342	1976	1976	1976	1976	5
520	20240704	104100	38689462	1977	1977	1977	1977	0
521	20240704	104000	38689462	1977	1977	1977	1977	0
522	20240704	103900	38689462	1977	1974	1977	1970	5001
523	20240704	103800	28832043	1976	1976	1976	1976	0
524	20240704	103700	28832043	1976	1976	1976	1976	6
525	20240704	103600	28820187	1975	1975	1975	1975	0
526	20240704	103500	28820187	1975	1975	1975	1975	46
527	20240704	103400	28729337	1977	1977	1977	1977	0
528	20240704	103300	28729337	1977	1977	1977	1977	1508
529	20240704	103200	25748021	1977	1977	1977	1977	0
530	20240704	103100	25748021	1977	1977	1977	1977	0
531	20240704	103000	25748021	1977	1977	1977	1977	0
532	20240704	102900	25748021	1977	1977	1977	1977	0
533	20240704	102800	25748021	1977	1977	1977	1977	5
534	20240704	102700	25738136	1977	1977	1977	1977	0
535	20240704	102600	25738136	1977	1977	1977	1977	0
536	20240704	102500	25738136	1977	1977	1977	1977	0
537	20240704	102400	25738136	1977	1977	1977	1977	0
538	20240704	102300	25738136	1977	1977	1977	1977	0
539	20240704	102200	25738136	1977	1977	1977	1977	222
540	20240704	102100	25299242	1973	1973	1973	1973	0
541	20240704	102000	25299242	1973	1976	1976	1973	405
542	20240704	101900	24499283	1977	1977	1977	1977	0
543	20240704	101800	24499283	1977	1977	1977	1976	101
544	20240704	101700	24299691	1977	1977	1977	1977	0
545	20240704	101600	24299691	1977	1977	1977	1977	1
546	20240704	101500	24297714	1977	1977	1977	1977	1389
547	20240704	101400	21551661	1977	1975	1977	1975	1860
548	20240704	101300	17877799	1976	1976	1976	1976	1
549	20240704	101200	17875823	1971	1971	1971	1971	0
550	20240704	101100	17875823	1971	1971	1971	1971	373
551	20240704	101000	17140640	1972	1973	1973	1972	971
552	20240704	100900	15225764	1974	1976	1976	1974	87
553	20240704	100800	15053994	1977	1976	1977	1976	62
554	20240704	100700	14931424	1975	1975	1975	1975	0
555	20240704	100600	14931424	1975	1975	1975	1975	1
556	20240704	100500	14929449	1975	1977	1977	1975	124
557	20240704	100400	14684536	1976	1977	1977	1976	540
558	20240704	100300	13617476	1977	1977	1977	1977	25
559	20240704	100200	13568051	1977	1977	1977	1977	11
560	20240704	100100	13546304	1977	1977	1977	1977	1
561	20240704	100000	13544327	1977	1976	1977	1976	28
562	20240704	095900	13488978	1976	1976	1976	1976	1
563	20240704	095800	13487002	1975	1975	1976	1975	136
564	20240704	095700	13218359	1975	1976	1976	1975	129
565	20240704	095600	12963582	1976	1976	1976	1976	0
566	20240704	095500	12963582	1976	1976	1976	1976	4
567	20240704	095400	12955678	1976	1976	1976	1976	5
568	20240704	095300	12945798	1974	1976	1976	1974	124
569	20240704	095200	12700998	1976	1976	1976	1976	184
570	20240704	095100	12337414	1976	1976	1976	1976	0
571	20240704	095000	12337414	1976	1976	1976	1976	0
572	20240704	094900	12337414	1976	1976	1977	1976	12
573	20240704	094800	12313692	1975	1976	1976	1975	2
574	20240704	094700	12309741	1976	1976	1977	1976	20
575	20240704	094600	12270220	1978	1974	1978	1971	801
576	20240704	094500	10691116	1978	1978	1978	1974	186
577	20240704	094400	10323212	1977	1977	1977	1977	18
578	20240704	094300	10287626	1975	1975	1975	1975	2
579	20240704	094200	10283676	1978	1978	1978	1978	0
580	20240704	094100	10283676	1978	1977	1978	1977	105
581	20240704	094000	10076086	1977	1977	1977	1977	0
582	20240704	093900	10076086	1977	1977	1977	1977	0
583	20240704	093800	10076086	1977	1977	1977	1977	0
584	20240704	093700	10076086	1977	1977	1977	1977	0
585	20240704	093600	10076086	1977	1977	1977	1977	0
586	20240704	093500	10076086	1977	1977	1977	1977	0
587	20240704	093400	10076086	1977	1977	1977	1977	1
588	20240704	093300	10074109	1970	1970	1970	1970	0
589	20240704	093200	10074109	1970	1970	1970	1970	0
590	20240704	093100	10074109	1970	1970	1970	1970	0
591	20240704	093000	10074109	1970	1970	1970	1970	0
592	20240704	092900	10074109	1970	1970	1970	1970	143
593	20240704	092800	9792399	1970	1969	1970	1968	6
594	20240704	092700	9780588	1968	1969	1969	1968	48
595	20240704	092600	9686083	1970	1970	1970	1970	11
596	20240704	092500	9664413	1970	1970	1970	1970	100
597	20240704	092400	9467413	1970	1970	1970	1970	1
598	20240704	092300	9465443	1970	1970	1970	1970	180
599	20240704	092200	9110843	1979	1979	1979	1979	0
600	20240704	092100	9110843	1979	1979	1979	1979	0
601	20240704	092000	9110843	1979	1979	1979	1979	1
602	20240704	091900	9108864	1970	1970	1970	1970	18
603	20240704	091800	9073404	1979	1979	1979	1979	0
604	20240704	091700	9073404	1979	1979	1979	1979	1
605	20240704	091600	9071425	1979	1976	1979	1976	2
606	20240704	091500	9067470	1976	1976	1976	1976	0
607	20240704	091400	9067470	1976	1980	1980	1970	4
608	20240704	091300	9059573	1973	1973	1973	1973	15
609	20240704	091200	9029978	1966	1966	1966	1966	0
610	20240704	091100	9029978	1966	1968	1968	1966	600
611	20240704	091000	7850177	1969	1970	1970	1969	409
612	20240704	090900	7044842	1975	1975	1975	1975	57
613	20240704	090800	6932267	1975	1965	1975	1964	16
614	20240704	090700	6900824	1964	1972	1975	1963	535
615	20240704	090600	5848019	1974	1974	1974	1972	43
616	20240704	090500	5763218	1973	1981	1981	1973	152
617	20240704	090400	5463014	1975	1975	1975	1975	0
618	20240704	090300	5463014	1975	1981	1981	1975	110
619	20240704	090200	5245444	1981	1981	1981	1981	4
620	20240704	090100	5237520	1981	1983	1983	1981	8
621	20240704	090000	5221660	1983	1983	1983	1983	1430