KissMeData/098660/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	201300	48447305	1985	1985	1985	1985	6
3	20240708	201200	48447305	1985	1985	1985	1985	0
4	20240708	201100	48447305	1985	1985	1985	1985	0
5	20240708	201000	48447305	1985	1985	1985	1985	0
6	20240708	200900	48447305	1985	1985	1985	1985	0
7	20240708	200800	48447305	1985	1985	1985	1985	0
8	20240708	200700	48447305	1985	1985	1985	1985	0
9	20240708	200600	48447305	1985	1985	1985	1985	0
10	20240708	200500	48447305	1985	1985	1985	1985	0
11	20240708	200400	48447305	1985	1985	1985	1985	0
12	20240708	200300	48447305	1985	1985	1985	1985	0
13	20240708	200200	48447305	1985	1985	1985	1985	0
14	20240708	200100	48447305	1985	1985	1985	1985	0
15	20240708	200000	48447305	1985	1985	1985	1985	0
16	20240708	195900	48447305	1985	1985	1985	1985	0
17	20240708	195800	48447305	1985	1985	1985	1985	0
18	20240708	195700	48447305	1985	1985	1985	1985	0
19	20240708	195600	48447305	1985	1985	1985	1985	0
20	20240708	195500	48447305	1985	1985	1985	1985	0
21	20240708	195400	48447305	1985	1985	1985	1985	0
22	20240708	195300	48447305	1985	1985	1985	1985	0
23	20240708	195200	48447305	1985	1985	1985	1985	0
24	20240708	195100	48447305	1985	1985	1985	1985	0
25	20240708	195000	48447305	1985	1985	1985	1985	0
26	20240708	194900	48447305	1985	1985	1985	1985	0
27	20240708	194800	48447305	1985	1985	1985	1985	0
28	20240708	194700	48447305	1985	1985	1985	1985	0
29	20240708	194600	48447305	1985	1985	1985	1985	0
30	20240708	194500	48447305	1985	1985	1985	1985	0
31	20240708	194400	48447305	1985	1985	1985	1985	0
32	20240708	194300	48447305	1985	1985	1985	1985	6
33	20240708	194200	48447305	1985	1985	1985	1985	0
34	20240708	194100	48447305	1985	1985	1985	1985	0
35	20240708	194000	48447305	1985	1985	1985	1985	0
36	20240708	193900	48447305	1985	1985	1985	1985	0
37	20240708	193800	48447305	1985	1985	1985	1985	0
38	20240708	193700	48447305	1985	1985	1985	1985	0
39	20240708	193600	48447305	1985	1985	1985	1985	0
40	20240708	193500	48447305	1985	1985	1985	1985	0
41	20240708	193400	48447305	1985	1985	1985	1985	0
42	20240708	193300	48447305	1985	1985	1985	1985	0
43	20240708	193200	48447305	1985	1985	1985	1985	0
44	20240708	193100	48447305	1985	1985	1985	1985	0
45	20240708	193000	48447305	1985	1985	1985	1985	0
46	20240708	192900	48447305	1985	1985	1985	1985	0
47	20240708	192800	48447305	1985	1985	1985	1985	0
48	20240708	192700	48447305	1985	1985	1985	1985	0
49	20240708	192600	48447305	1985	1985	1985	1985	0
50	20240708	192500	48447305	1985	1985	1985	1985	0
51	20240708	192400	48447305	1985	1985	1985	1985	0
52	20240708	192300	48447305	1985	1985	1985	1985	0
53	20240708	192200	48447305	1985	1985	1985	1985	0
54	20240708	192100	48447305	1985	1985	1985	1985	0
55	20240708	192000	48447305	1985	1985	1985	1985	0
56	20240708	191900	48447305	1985	1985	1985	1985	0
57	20240708	191800	48447305	1985	1985	1985	1985	0
58	20240708	191700	48447305	1985	1985	1985	1985	0
59	20240708	191600	48447305	1985	1985	1985	1985	0
60	20240708	191500	48447305	1985	1985	1985	1985	0
61	20240708	191400	48447305	1985	1985	1985	1985	0
62	20240708	191300	48447305	1985	1985	1985	1985	6
63	20240708	191200	48447305	1985	1985	1985	1985	0
64	20240708	191100	48447305	1985	1985	1985	1985	0
65	20240708	191000	48447305	1985	1985	1985	1985	0
66	20240708	190900	48447305	1985	1985	1985	1985	0
67	20240708	190800	48447305	1985	1985	1985	1985	0
68	20240708	190700	48447305	1985	1985	1985	1985	0
69	20240708	190600	48447305	1985	1985	1985	1985	0
70	20240708	190500	48447305	1985	1985	1985	1985	0
71	20240708	190400	48447305	1985	1985	1985	1985	0
72	20240708	190300	48447305	1985	1985	1985	1985	0
73	20240708	190200	48447305	1985	1985	1985	1985	0
74	20240708	190100	48447305	1985	1985	1985	1985	0
75	20240708	190000	48447305	1985	1985	1985	1985	0
76	20240708	185900	48447305	1985	1985	1985	1985	0
77	20240708	185800	48447305	1985	1985	1985	1985	0
78	20240708	185700	48447305	1985	1985	1985	1985	0
79	20240708	185600	48447305	1985	1985	1985	1985	0
80	20240708	185500	48447305	1985	1985	1985	1985	0
81	20240708	185400	48447305	1985	1985	1985	1985	0
82	20240708	185300	48447305	1985	1985	1985	1985	0
83	20240708	185200	48447305	1985	1985	1985	1985	0
84	20240708	185100	48447305	1985	1985	1985	1985	0
85	20240708	185000	48447305	1985	1985	1985	1985	0
86	20240708	184900	48447305	1985	1985	1985	1985	0
87	20240708	184800	48447305	1985	1985	1985	1985	0
88	20240708	184700	48447305	1985	1985	1985	1985	0
89	20240708	184600	48447305	1985	1985	1985	1985	0
90	20240708	184500	48447305	1985	1985	1985	1985	0
91	20240708	184400	48447305	1985	1985	1985	1985	0
92	20240708	184300	48447305	1985	1985	1985	1985	6
93	20240708	184200	48447305	1985	1985	1985	1985	0
94	20240708	184100	48447305	1985	1985	1985	1985	0
95	20240708	184000	48447305	1985	1985	1985	1985	0
96	20240708	183900	48447305	1985	1985	1985	1985	0
97	20240708	183800	48447305	1985	1985	1985	1985	0
98	20240708	183700	48447305	1985	1985	1985	1985	0
99	20240708	183600	48447305	1985	1985	1985	1985	0
100	20240708	183500	48447305	1985	1985	1985	1985	0
101	20240708	183400	48447305	1985	1985	1985	1985	0
102	20240708	183300	48447305	1985	1985	1985	1985	0
103	20240708	183200	48447305	1985	1985	1985	1985	0
104	20240708	183100	48447305	1985	1985	1985	1985	0
105	20240708	183000	48447305	1985	1985	1985	1985	0
106	20240708	182900	48447305	1985	1985	1985	1985	0
107	20240708	182800	48447305	1985	1985	1985	1985	0
108	20240708	182700	48447305	1985	1985	1985	1985	0
109	20240708	182600	48447305	1985	1985	1985	1985	0
110	20240708	182500	48447305	1985	1985	1985	1985	0
111	20240708	182400	48447305	1985	1985	1985	1985	0
112	20240708	182300	48447305	1985	1985	1985	1985	0
113	20240708	182200	48447305	1985	1985	1985	1985	0
114	20240708	182100	48447305	1985	1985	1985	1985	0
115	20240708	182000	48447305	1985	1985	1985	1985	0
116	20240708	181900	48447305	1985	1985	1985	1985	0
117	20240708	181800	48447305	1985	1985	1985	1985	0
118	20240708	181700	48447305	1985	1985	1985	1985	0
119	20240708	181600	48447305	1985	1985	1985	1985	0
120	20240708	181500	48447305	1985	1985	1985	1985	0
121	20240708	181400	48447305	1985	1985	1985	1985	0
122	20240708	181300	48447305	1985	1985	1985	1985	6
123	20240708	181200	48447305	1985	1985	1985	1985	0
124	20240708	181100	48447305	1985	1985	1985	1985	0
125	20240708	181000	48447305	1985	1985	1985	1985	0
126	20240708	180900	48447305	1985	1985	1985	1985	0
127	20240708	180800	48447305	1985	1985	1985	1985	0
128	20240708	180700	48447305	1985	1985	1985	1985	0
129	20240708	180600	48447305	1985	1985	1985	1985	0
130	20240708	180500	48447305	1985	1985	1985	1985	0
131	20240708	180400	48447305	1985	1985	1985	1985	0
132	20240708	180300	48447305	1985	1985	1985	1985	0
133	20240708	180200	48447305	1985	1985	1985	1985	0
134	20240708	180100	48447305	1985	1985	1985	1985	0
135	20240708	180000	48447305	1985	1985	1985	1985	0
136	20240708	175900	48447305	1985	1985	1985	1985	0
137	20240708	175800	48447305	1985	1985	1985	1985	0
138	20240708	175700	48447305	1985	1985	1985	1985	0
139	20240708	175600	48447305	1985	1985	1985	1985	0
140	20240708	175500	48447305	1985	1985	1985	1985	0
141	20240708	175400	48447305	1985	1985	1985	1985	0
142	20240708	175300	48447305	1985	1985	1985	1985	0
143	20240708	175200	48447305	1985	1985	1985	1985	0
144	20240708	175100	48447305	1985	1985	1985	1985	0
145	20240708	175000	48447305	1985	1985	1985	1985	0
146	20240708	174900	48447305	1985	1985	1985	1985	0
147	20240708	174800	48447305	1985	1985	1985	1985	0
148	20240708	174700	48447305	1985	1985	1985	1985	0
149	20240708	174600	48447305	1985	1985	1985	1985	0
150	20240708	174500	48447305	1985	1985	1985	1985	0
151	20240708	174400	48447305	1985	1985	1985	1985	0
152	20240708	174300	48447305	1985	1985	1985	1985	6
153	20240708	174200	48447305	1985	1985	1985	1985	0
154	20240708	174100	48447305	1985	1985	1985	1985	0
155	20240708	174000	48447305	1985	1985	1985	1985	0
156	20240708	173900	48447305	1985	1985	1985	1985	0
157	20240708	173800	48447305	1985	1985	1985	1985	0
158	20240708	173700	48447305	1985	1985	1985	1985	0
159	20240708	173600	48447305	1985	1985	1985	1985	0
160	20240708	173500	48447305	1985	1985	1985	1985	0
161	20240708	173400	48447305	1985	1985	1985	1985	0
162	20240708	173300	48447305	1985	1985	1985	1985	0
163	20240708	173200	48447305	1985	1985	1985	1985	0
164	20240708	173100	48447305	1985	1985	1985	1985	0
165	20240708	173000	48447305	1985	1985	1985	1985	0
166	20240708	172900	48447305	1985	1985	1985	1985	0
167	20240708	172800	48447305	1985	1985	1985	1985	0
168	20240708	172700	48447305	1985	1985	1985	1985	0
169	20240708	172600	48447305	1985	1985	1985	1985	0
170	20240708	172500	48447305	1985	1985	1985	1985	0
171	20240708	172400	48447305	1985	1985	1985	1985	0
172	20240708	172300	48447305	1985	1985	1985	1985	0
173	20240708	172200	48447305	1985	1985	1985	1985	0
174	20240708	172100	48447305	1985	1985	1985	1985	0
175	20240708	172000	48447305	1985	1985	1985	1985	0
176	20240708	171900	48447305	1985	1985	1985	1985	0
177	20240708	171800	48447305	1985	1985	1985	1985	0
178	20240708	171700	48447305	1985	1985	1985	1985	0
179	20240708	171600	48447305	1985	1985	1985	1985	0
180	20240708	171500	48447305	1985	1985	1985	1985	0
181	20240708	171400	48447305	1985	1985	1985	1985	0
182	20240708	171300	48447305	1985	1985	1985	1985	6
183	20240708	171200	48447305	1985	1985	1985	1985	0
184	20240708	171100	48447305	1985	1985	1985	1985	0
185	20240708	171000	48447305	1985	1985	1985	1985	0
186	20240708	170900	48447305	1985	1985	1985	1985	0
187	20240708	170800	48447305	1985	1985	1985	1985	0
188	20240708	170700	48447305	1985	1985	1985	1985	0
189	20240708	170600	48447305	1985	1985	1985	1985	0
190	20240708	170500	48447305	1985	1985	1985	1985	0
191	20240708	170400	48447305	1985	1985	1985	1985	0
192	20240708	170300	48447305	1985	1985	1985	1985	0
193	20240708	170200	48447305	1985	1985	1985	1985	0
194	20240708	170100	48447305	1985	1985	1985	1985	0
195	20240708	170000	48447305	1985	1985	1985	1985	0
196	20240708	165900	48447305	1985	1985	1985	1985	0
197	20240708	165800	48447305	1985	1985	1985	1985	0
198	20240708	165700	48447305	1985	1985	1985	1985	0
199	20240708	165600	48447305	1985	1985	1985	1985	0
200	20240708	165500	48447305	1985	1985	1985	1985	0
201	20240708	165400	48447305	1985	1985	1985	1985	0
202	20240708	165300	48447305	1985	1985	1985	1985	0
203	20240708	165200	48447305	1985	1985	1985	1985	0
204	20240708	165100	48447305	1985	1985	1985	1985	0
205	20240708	165000	48447305	1985	1985	1985	1985	0
206	20240708	164900	48447305	1985	1985	1985	1985	0
207	20240708	164800	48447305	1985	1985	1985	1985	0
208	20240708	164700	48447305	1985	1985	1985	1985	0
209	20240708	164600	48447305	1985	1985	1985	1985	0
210	20240708	164500	48447305	1985	1985	1985	1985	0
211	20240708	164400	48447305	1985	1985	1985	1985	0
212	20240708	164300	48447305	1985	1985	1985	1985	6
213	20240708	164200	48447305	1985	1985	1985	1985	0
214	20240708	164100	48447305	1985	1985	1985	1985	0
215	20240708	164000	48447305	1985	1985	1985	1985	0
216	20240708	163900	48447305	1985	1985	1985	1985	0
217	20240708	163800	48447305	1985	1985	1985	1985	0
218	20240708	163700	48447305	1985	1985	1985	1985	0
219	20240708	163600	48447305	1985	1985	1985	1985	0
220	20240708	163500	48447305	1985	1985	1985	1985	0
221	20240708	163400	48447305	1985	1985	1985	1985	0
222	20240708	163300	48447305	1985	1985	1985	1985	0
223	20240708	163200	48447305	1985	1985	1985	1985	0
224	20240708	163100	48447305	1985	1985	1985	1985	0
225	20240708	163000	48447305	1985	1985	1985	1985	0
226	20240708	162900	48447305	1985	1985	1985	1985	0
227	20240708	162800	48447305	1985	1985	1985	1985	0
228	20240708	162700	48447305	1985	1985	1985	1985	0
229	20240708	162600	48447305	1985	1985	1985	1985	0
230	20240708	162500	48447305	1985	1985	1985	1985	0
231	20240708	162400	48447305	1985	1985	1985	1985	0
232	20240708	162300	48447305	1985	1985	1985	1985	0
233	20240708	162200	48447305	1985	1985	1985	1985	0
234	20240708	162100	48447305	1985	1985	1985	1985	0
235	20240708	162000	48447305	1985	1985	1985	1985	0
236	20240708	161900	48447305	1985	1985	1985	1985	0
237	20240708	161800	48447305	1985	1985	1985	1985	0
238	20240708	161700	48447305	1985	1985	1985	1985	0
239	20240708	161600	48447305	1985	1985	1985	1985	0
240	20240708	161500	48447305	1985	1985	1985	1985	0
241	20240708	161400	48447305	1985	1985	1985	1985	0
242	20240708	161300	48447305	1985	1985	1985	1985	6
243	20240708	161200	48447305	1985	1985	1985	1985	0
244	20240708	161100	48447305	1985	1985	1985	1985	0
245	20240708	161000	48447305	1985	1985	1985	1985	0
246	20240708	160900	48447305	1985	1985	1985	1985	0
247	20240708	160800	48447305	1985	1985	1985	1985	0
248	20240708	160700	48447305	1985	1985	1985	1985	0
249	20240708	160600	48447305	1985	1985	1985	1985	0
250	20240708	160500	48447305	1985	1985	1985	1985	0
251	20240708	160400	48447305	1985	1985	1985	1985	0
252	20240708	160300	48447305	1985	1985	1985	1985	0
253	20240708	160200	48447305	1985	1985	1985	1985	0
254	20240708	160100	48447305	1985	1985	1985	1985	0
255	20240708	160000	48447305	1985	1985	1985	1985	0
256	20240708	155900	48447305	1985	1985	1985	1985	0
257	20240708	155800	48447305	1985	1985	1985	1985	0
258	20240708	155700	48447305	1985	1985	1985	1985	0
259	20240708	155600	48447305	1985	1985	1985	1985	0
260	20240708	155500	48447305	1985	1985	1985	1985	0
261	20240708	155400	48447305	1985	1985	1985	1985	0
262	20240708	155300	48447305	1985	1985	1985	1985	0
263	20240708	155200	48447305	1985	1985	1985	1985	0
264	20240708	155100	48447305	1985	1985	1985	1985	0
265	20240708	155000	48447305	1985	1985	1985	1985	0
266	20240708	154900	48447305	1985	1985	1985	1985	0
267	20240708	154800	48447305	1985	1985	1985	1985	0
268	20240708	154700	48447305	1985	1985	1985	1985	0
269	20240708	154600	48447305	1985	1985	1985	1985	0
270	20240708	154500	48447305	1985	1985	1985	1985	0
271	20240708	154400	48447305	1985	1985	1985	1985	0
272	20240708	154300	48447305	1985	1985	1985	1985	6
273	20240708	154200	48447305	1985	1985	1985	1985	0
274	20240708	154100	48447305	1985	1985	1985	1985	0
275	20240708	154000	48447305	1985	1985	1985	1985	0
276	20240708	153900	48447305	1985	1985	1985	1985	0
277	20240708	153800	48447305	1985	1985	1985	1985	0
278	20240708	153700	48447305	1985	1985	1985	1985	0
279	20240708	153600	48447305	1985	1985	1985	1985	0
280	20240708	153500	48447305	1985	1985	1985	1985	0
281	20240708	153400	48447305	1985	1985	1985	1985	0
282	20240708	153300	48447305	1985	1985	1985	1985	0
283	20240708	153200	48447305	1985	1985	1985	1985	0
284	20240708	153100	48447305	1985	1985	1985	1985	0
285	20240708	153000	48447305	1985	1985	1985	1985	6
286	20240708	152900	48435395	1974	1974	1974	1974	0
287	20240708	152800	48435395	1974	1974	1974	1974	0
288	20240708	152700	48435395	1974	1974	1974	1974	0
289	20240708	152600	48435395	1974	1974	1974	1974	0
290	20240708	152500	48435395	1974	1974	1974	1974	0
291	20240708	152400	48435395	1974	1974	1974	1974	0
292	20240708	152300	48435395	1974	1974	1974	1974	0
293	20240708	152200	48435395	1974	1974	1974	1974	0
294	20240708	152100	48435395	1974	1974	1974	1974	0
295	20240708	152000	48435395	1974	1974	1974	1974	0
296	20240708	151900	48435395	1974	1983	1983	1974	547
297	20240708	151800	47351352	1983	1983	1983	1983	0
298	20240708	151700	47351352	1983	1983	1983	1983	0
299	20240708	151600	47351352	1983	1983	1983	1983	0
300	20240708	151500	47351352	1983	1983	1983	1983	97
301	20240708	151400	47159001	1983	1983	1983	1983	0
302	20240708	151300	47159001	1983	1983	1983	1983	5
303	20240708	151200	47149086	1983	1983	1983	1983	0
304	20240708	151100	47149086	1983	1983	1983	1983	0
305	20240708	151000	47149086	1983	1983	1983	1983	0
306	20240708	150900	47149086	1983	1983	1983	1983	0
307	20240708	150800	47149086	1983	1983	1983	1983	493
308	20240708	150700	46171467	1984	1984	1984	1984	0
309	20240708	150600	46171467	1984	1984	1984	1984	0
310	20240708	150500	46171467	1984	1984	1984	1984	0
311	20240708	150400	46171467	1984	1984	1984	1984	0
312	20240708	150300	46171467	1984	1984	1984	1984	0
313	20240708	150200	46171467	1984	1984	1984	1984	0
314	20240708	150100	46171467	1984	1984	1984	1984	0
315	20240708	150000	46171467	1984	1984	1984	1984	0
316	20240708	145900	46171467	1984	1984	1984	1984	0
317	20240708	145800	46171467	1984	1984	1984	1984	0
318	20240708	145700	46171467	1984	1984	1984	1984	0
319	20240708	145600	46171467	1984	1984	1984	1984	0
320	20240708	145500	46171467	1984	1984	1984	1984	0
321	20240708	145400	46171467	1984	1984	1984	1984	0
322	20240708	145300	46171467	1984	1984	1984	1984	0
323	20240708	145200	46171467	1984	1984	1984	1984	0
324	20240708	145100	46171467	1984	1984	1984	1984	0
325	20240708	145000	46171467	1984	1984	1984	1984	0
326	20240708	144900	46171467	1984	1984	1984	1984	0
327	20240708	144800	46171467	1984	1984	1984	1984	0
328	20240708	144700	46171467	1984	1984	1984	1984	0
329	20240708	144600	46171467	1984	1984	1984	1984	0
330	20240708	144500	46171467	1984	1984	1984	1984	0
331	20240708	144400	46171467	1984	1984	1984	1984	0
332	20240708	144300	46171467	1984	1984	1984	1984	0
333	20240708	144200	46171467	1984	1984	1984	1984	0
334	20240708	144100	46171467	1984	1984	1984	1984	0
335	20240708	144000	46171467	1984	1984	1984	1984	0
336	20240708	143900	46171467	1984	1984	1984	1984	0
337	20240708	143800	46171467	1984	1984	1984	1984	0
338	20240708	143700	46171467	1984	1984	1984	1984	0
339	20240708	143600	46171467	1984	1984	1984	1984	0
340	20240708	143500	46171467	1984	1984	1984	1984	0
341	20240708	143400	46171467	1984	1984	1984	1984	0
342	20240708	143300	46171467	1984	1984	1984	1984	0
343	20240708	143200	46171467	1984	1984	1984	1984	1
344	20240708	143100	46169483	1984	1984	1984	1984	0
345	20240708	143000	46169483	1984	1984	1984	1984	0
346	20240708	142900	46169483	1984	1984	1984	1984	0
347	20240708	142800	46169483	1984	1984	1984	1984	0
348	20240708	142700	46169483	1984	1984	1984	1984	0
349	20240708	142600	46169483	1984	1984	1984	1984	0
350	20240708	142500	46169483	1984	1984	1984	1984	0
351	20240708	142400	46169483	1984	1984	1984	1984	0
352	20240708	142300	46169483	1984	1984	1984	1984	0
353	20240708	142200	46169483	1984	1984	1984	1984	0
354	20240708	142100	46169483	1984	1984	1984	1984	0
355	20240708	142000	46169483	1984	1984	1984	1984	15
356	20240708	141900	46139723	1983	1983	1983	1983	0
357	20240708	141800	46139723	1983	1983	1983	1983	0
358	20240708	141700	46139723	1983	1983	1983	1983	0
359	20240708	141600	46139723	1983	1983	1983	1983	5
360	20240708	141500	46129808	1983	1983	1983	1983	0
361	20240708	141400	46129808	1983	1983	1983	1983	0
362	20240708	141300	46129808	1983	1983	1983	1983	0
363	20240708	141200	46129808	1983	1983	1983	1983	0
364	20240708	141100	46129808	1983	1983	1983	1983	0
365	20240708	141000	46129808	1983	1983	1983	1983	0
366	20240708	140900	46129808	1983	1983	1983	1983	0
367	20240708	140800	46129808	1983	1983	1983	1983	0
368	20240708	140700	46129808	1983	1983	1983	1983	0
369	20240708	140600	46129808	1983	1983	1983	1983	0
370	20240708	140500	46129808	1983	1983	1983	1983	0
371	20240708	140400	46129808	1983	1983	1983	1983	0
372	20240708	140300	46129808	1983	1983	1983	1983	0
373	20240708	140200	46129808	1983	1983	1983	1983	0
374	20240708	140100	46129808	1983	1983	1983	1983	0
375	20240708	140000	46129808	1983	1983	1983	1983	0
376	20240708	135900	46129808	1983	1983	1983	1983	0
377	20240708	135800	46129808	1983	1983	1983	1983	0
378	20240708	135700	46129808	1983	1983	1983	1983	0
379	20240708	135600	46129808	1983	1983	1983	1983	0
380	20240708	135500	46129808	1983	1983	1983	1983	0
381	20240708	135400	46129808	1983	1980	1983	1980	54
382	20240708	135300	46022813	1980	1980	1980	1980	0
383	20240708	135200	46022813	1980	1980	1980	1980	0
384	20240708	135100	46022813	1980	1980	1980	1980	0
385	20240708	135000	46022813	1980	1980	1980	1980	0
386	20240708	134900	46022813	1980	1980	1980	1980	0
387	20240708	134800	46022813	1980	1980	1980	1980	0
388	20240708	134700	46022813	1980	1980	1980	1980	0
389	20240708	134600	46022813	1980	1980	1980	1980	0
390	20240708	134500	46022813	1980	1980	1980	1980	0
391	20240708	134400	46022813	1980	1980	1980	1980	0
392	20240708	134300	46022813	1980	1980	1980	1980	0
393	20240708	134200	46022813	1980	1980	1980	1980	0
394	20240708	134100	46022813	1980	1980	1980	1980	0
395	20240708	134000	46022813	1980	1980	1980	1980	0
396	20240708	133900	46022813	1980	1980	1980	1980	0
397	20240708	133800	46022813	1980	1980	1980	1980	0
398	20240708	133700	46022813	1980	1980	1980	1980	0
399	20240708	133600	46022813	1980	1980	1980	1980	0
400	20240708	133500	46022813	1980	1980	1980	1980	0
401	20240708	133400	46022813	1980	1980	1980	1980	0
402	20240708	133300	46022813	1980	1980	1980	1980	0
403	20240708	133200	46022813	1980	1980	1980	1980	0
404	20240708	133100	46022813	1980	1980	1980	1980	0
405	20240708	133000	46022813	1980	1980	1980	1980	0
406	20240708	132900	46022813	1980	1980	1980	1980	0
407	20240708	132800	46022813	1980	1980	1980	1980	0
408	20240708	132700	46022813	1980	1980	1980	1980	0
409	20240708	132600	46022813	1980	1980	1980	1980	0
410	20240708	132500	46022813	1980	1980	1980	1980	0
411	20240708	132400	46022813	1980	1980	1980	1980	0
412	20240708	132300	46022813	1980	1980	1980	1980	0
413	20240708	132200	46022813	1980	1980	1980	1980	0
414	20240708	132100	46022813	1980	1980	1980	1980	1
415	20240708	132000	46020833	1946	1946	1946	1946	0
416	20240708	131900	46020833	1946	1946	1946	1946	0
417	20240708	131800	46020833	1946	1946	1946	1946	0
418	20240708	131700	46020833	1946	1946	1946	1946	0
419	20240708	131600	46020833	1946	1946	1946	1946	0
420	20240708	131500	46020833	1946	1946	1946	1946	0
421	20240708	131400	46020833	1946	1946	1946	1946	0
422	20240708	131300	46020833	1946	1946	1946	1946	0
423	20240708	131200	46020833	1946	1946	1946	1946	0
424	20240708	131100	46020833	1946	1946	1946	1946	0
425	20240708	131000	46020833	1946	1946	1946	1946	0
426	20240708	130900	46020833	1946	1946	1946	1946	0
427	20240708	130800	46020833	1946	1946	1946	1946	0
428	20240708	130700	46020833	1946	1946	1946	1946	0
429	20240708	130600	46020833	1946	1946	1946	1946	0
430	20240708	130500	46020833	1946	1946	1946	1946	0
431	20240708	130400	46020833	1946	1946	1946	1946	0
432	20240708	130300	46020833	1946	1946	1946	1946	0
433	20240708	130200	46020833	1946	1946	1946	1946	0
434	20240708	130100	46020833	1946	1946	1946	1946	0
435	20240708	130000	46020833	1946	1946	1946	1946	0
436	20240708	125900	46020833	1946	1946	1946	1946	0
437	20240708	125800	46020833	1946	1946	1946	1946	0
438	20240708	125700	46020833	1946	1946	1946	1946	0
439	20240708	125600	46020833	1946	1946	1946	1946	0
440	20240708	125500	46020833	1946	1946	1946	1946	0
441	20240708	125400	46020833	1946	1946	1946	1946	0
442	20240708	125300	46020833	1946	1946	1946	1946	0
443	20240708	125200	46020833	1946	1946	1946	1946	0
444	20240708	125100	46020833	1946	1946	1946	1946	0
445	20240708	125000	46020833	1946	1946	1946	1946	0
446	20240708	124900	46020833	1946	1946	1946	1946	0
447	20240708	124800	46020833	1946	1946	1946	1946	0
448	20240708	124700	46020833	1946	1946	1946	1946	0
449	20240708	124600	46020833	1946	1946	1946	1946	0
450	20240708	124500	46020833	1946	1946	1946	1946	0
451	20240708	124400	46020833	1946	1946	1946	1946	0
452	20240708	124300	46020833	1946	1946	1946	1946	0
453	20240708	124200	46020833	1946	1946	1946	1946	0
454	20240708	124100	46020833	1946	1946	1946	1946	0
455	20240708	124000	46020833	1946	1946	1946	1946	0
456	20240708	123900	46020833	1946	1946	1946	1946	0
457	20240708	123800	46020833	1946	1946	1946	1946	0
458	20240708	123700	46020833	1946	1980	1980	1946	385
459	20240708	123600	45264433	1981	1981	1981	1981	16
460	20240708	123500	45232737	1981	1982	1982	1981	19
461	20240708	123400	45195081	1982	1983	1983	1982	19
462	20240708	123300	45157405	1983	1983	1983	1983	0
463	20240708	123200	45157405	1983	1983	1983	1983	0
464	20240708	123100	45157405	1983	1983	1983	1983	0
465	20240708	123000	45157405	1983	1983	1983	1983	0
466	20240708	122900	45157405	1983	1983	1983	1983	0
467	20240708	122800	45157405	1983	1983	1983	1983	0
468	20240708	122700	45157405	1983	1983	1983	1983	0
469	20240708	122600	45157405	1983	1983	1983	1983	0
470	20240708	122500	45157405	1983	1983	1983	1983	0
471	20240708	122400	45157405	1983	1983	1983	1983	0
472	20240708	122300	45157405	1983	1983	1983	1983	0
473	20240708	122200	45157405	1983	1983	1983	1983	0
474	20240708	122100	45157405	1983	1983	1983	1983	0
475	20240708	122000	45157405	1983	1983	1983	1983	0
476	20240708	121900	45157405	1983	1983	1983	1983	0
477	20240708	121800	45157405	1983	1983	1983	1983	0
478	20240708	121700	45157405	1983	1983	1983	1983	0
479	20240708	121600	45157405	1983	1983	1983	1983	0
480	20240708	121500	45157405	1983	1983	1983	1983	0
481	20240708	121400	45157405	1983	1983	1983	1983	0
482	20240708	121300	45157405	1983	1983	1983	1983	0
483	20240708	121200	45157405	1983	1983	1983	1983	0
484	20240708	121100	45157405	1983	1983	1983	1983	0
485	20240708	121000	45157405	1983	1983	1983	1983	0
486	20240708	120900	45157405	1983	1983	1983	1983	0
487	20240708	120800	45157405	1983	1984	1984	1983	20
488	20240708	120700	45117727	1984	1984	1984	1984	0
489	20240708	120600	45117727	1984	1984	1984	1984	0
490	20240708	120500	45117727	1984	1984	1984	1984	0
491	20240708	120400	45117727	1984	1984	1984	1984	0
492	20240708	120300	45117727	1984	1984	1984	1984	0
493	20240708	120200	45117727	1984	1984	1984	1984	0
494	20240708	120100	45117727	1984	1986	1986	1984	28
495	20240708	120000	45062148	1985	1985	1985	1985	0
496	20240708	115900	45062148	1985	1985	1985	1985	0
497	20240708	115800	45062148	1985	1985	1985	1985	0
498	20240708	115700	45062148	1985	1985	1985	1985	0
499	20240708	115600	45062148	1985	1985	1985	1985	0
500	20240708	115500	45062148	1985	1985	1985	1985	0
501	20240708	115400	45062148	1985	1985	1985	1985	0
502	20240708	115300	45062148	1985	1985	1985	1985	0
503	20240708	115200	45062148	1985	1985	1985	1985	0
504	20240708	115100	45062148	1985	1985	1985	1985	0
505	20240708	115000	45062148	1985	1985	1985	1985	0
506	20240708	114900	45062148	1985	1985	1985	1985	0
507	20240708	114800	45062148	1985	1985	1985	1985	0
508	20240708	114700	45062148	1985	1985	1985	1985	0
509	20240708	114600	45062148	1985	1985	1985	1985	0
510	20240708	114500	45062148	1985	1985	1985	1985	0
511	20240708	114400	45062148	1985	1985	1985	1985	0
512	20240708	114300	45062148	1985	1985	1985	1985	0
513	20240708	114200	45062148	1985	1985	1985	1985	0
514	20240708	114100	45062148	1985	1985	1985	1985	0
515	20240708	114000	45062148	1985	1985	1985	1985	0
516	20240708	113900	45062148	1985	1985	1985	1985	0
517	20240708	113800	45062148	1985	1985	1985	1985	5
518	20240708	113700	45052223	1985	1985	1985	1985	0
519	20240708	113600	45052223	1985	1985	1985	1985	0
520	20240708	113500	45052223	1985	1985	1985	1985	0
521	20240708	113400	45052223	1985	1985	1985	1985	0
522	20240708	113300	45052223	1985	1985	1985	1985	0
523	20240708	113200	45052223	1985	1985	1985	1985	0
524	20240708	113100	45052223	1985	1985	1985	1985	0
525	20240708	113000	45052223	1985	1985	1985	1985	0
526	20240708	112900	45052223	1985	1985	1985	1985	0
527	20240708	112800	45052223	1985	1985	1985	1985	0
528	20240708	112700	45052223	1985	1985	1985	1985	0
529	20240708	112600	45052223	1985	1985	1985	1985	0
530	20240708	112500	45052223	1985	1985	1985	1985	0
531	20240708	112400	45052223	1985	1985	1985	1985	0
532	20240708	112300	45052223	1985	1985	1985	1985	0
533	20240708	112200	45052223	1985	1985	1985	1985	0
534	20240708	112100	45052223	1985	1985	1985	1985	0
535	20240708	112000	45052223	1985	1985	1985	1985	0
536	20240708	111900	45052223	1985	1985	1985	1985	0
537	20240708	111800	45052223	1985	1985	1985	1985	0
538	20240708	111700	45052223	1985	1985	1985	1985	0
539	20240708	111600	45052223	1985	1985	1985	1985	0
540	20240708	111500	45052223	1985	1985	1985	1985	0
541	20240708	111400	45052223	1985	1985	1985	1985	0
542	20240708	111300	45052223	1985	1985	1985	1985	0
543	20240708	111200	45052223	1985	1985	1985	1985	0
544	20240708	111100	45052223	1985	1985	1985	1985	0
545	20240708	111000	45052223	1985	1985	1985	1985	0
546	20240708	110900	45052223	1985	1985	1985	1985	0
547	20240708	110800	45052223	1985	1985	1985	1985	0
548	20240708	110700	45052223	1985	1985	1985	1985	0
549	20240708	110600	45052223	1985	1985	1985	1985	0
550	20240708	110500	45052223	1985	1985	1985	1985	0
551	20240708	110400	45052223	1985	1985	1985	1985	0
552	20240708	110300	45052223	1985	1985	1985	1985	0
553	20240708	110200	45052223	1985	1985	1985	1985	0
554	20240708	110100	45052223	1985	1985	1985	1985	0
555	20240708	110000	45052223	1985	1985	1985	1985	0
556	20240708	105900	45052223	1985	1985	1985	1985	0
557	20240708	105800	45052223	1985	1985	1985	1985	0
558	20240708	105700	45052223	1985	1985	1985	1985	0
559	20240708	105600	45052223	1985	1985	1985	1985	0
560	20240708	105500	45052223	1985	1985	1985	1985	0
561	20240708	105400	45052223	1985	1985	1985	1985	0
562	20240708	105300	45052223	1985	1985	1985	1985	0
563	20240708	105200	45052223	1985	1985	1985	1985	0
564	20240708	105100	45052223	1985	1985	1985	1985	0
565	20240708	105000	45052223	1985	1985	1985	1985	0
566	20240708	104900	45052223	1985	1985	1985	1985	0
567	20240708	104800	45052223	1985	1985	1985	1985	0
568	20240708	104700	45052223	1985	1985	1985	1985	0
569	20240708	104600	45052223	1985	1989	1989	1985	5
570	20240708	104500	45042288	1991	1991	1991	1991	0
571	20240708	104400	45042288	1991	1991	1991	1991	0
572	20240708	104300	45042288	1991	1985	1991	1985	7859
573	20240708	104200	29407919	1985	1985	1985	1985	0
574	20240708	104100	29407919	1985	1985	1985	1985	8
575	20240708	104000	29392039	1985	1985	1985	1985	0
576	20240708	103900	29392039	1985	1985	1985	1985	0
577	20240708	103800	29392039	1985	1985	1985	1985	0
578	20240708	103700	29392039	1985	1985	1985	1985	0
579	20240708	103600	29392039	1985	1985	1985	1985	0
580	20240708	103500	29392039	1985	1985	1985	1985	258
581	20240708	103400	28879909	1986	1986	1986	1986	0
582	20240708	103300	28879909	1986	1986	1986	1986	3
583	20240708	103200	28873951	1986	1986	1986	1986	0
584	20240708	103100	28873951	1986	1986	1986	1986	0
585	20240708	103000	28873951	1986	1986	1986	1986	0
586	20240708	102900	28873951	1986	1986	1986	1986	0
587	20240708	102800	28873951	1986	1986	1986	1986	0
588	20240708	102700	28873951	1986	1986	1986	1986	0
589	20240708	102600	28873951	1986	1986	1986	1986	0
590	20240708	102500	28873951	1986	1986	1986	1986	0
591	20240708	102400	28873951	1986	1986	1986	1986	0
592	20240708	102300	28873951	1986	1986	1986	1986	0
593	20240708	102200	28873951	1986	1986	1986	1986	0
594	20240708	102100	28873951	1986	1986	1986	1986	0
595	20240708	102000	28873951	1986	1986	1986	1986	0
596	20240708	101900	28873951	1986	1986	1986	1986	0
597	20240708	101800	28873951	1986	1986	1986	1986	0
598	20240708	101700	28873951	1986	1986	1986	1986	0
599	20240708	101600	28873951	1986	1986	1986	1986	0
600	20240708	101500	28873951	1986	1986	1986	1986	0
601	20240708	101400	28873951	1986	1986	1986	1986	0
602	20240708	101300	28873951	1986	1986	1986	1986	0
603	20240708	101200	28873951	1986	1986	1986	1986	0
604	20240708	101100	28873951	1986	1986	1986	1986	0
605	20240708	101000	28873951	1986	1986	1986	1986	0
606	20240708	100900	28873951	1986	1986	1986	1986	0
607	20240708	100800	28873951	1986	1986	1986	1986	0
608	20240708	100700	28873951	1986	1975	1986	1975	431
609	20240708	100600	28020636	1974	1966	1975	1966	104
610	20240708	100500	27815534	1946	1961	1961	1946	7239
611	20240708	100400	13725261	1956	1973	1975	1956	284
612	20240708	100300	13167755	1974	1981	1981	1974	735
613	20240708	100200	11712832	1980	1980	1980	1980	0
614	20240708	100100	11712832	1980	1980	1980	1980	0
615	20240708	100000	11712832	1980	1980	1980	1980	0
616	20240708	095900	11712832	1980	1980	1980	1980	0
617	20240708	095800	11712832	1980	1980	1980	1980	0
618	20240708	095700	11712832	1980	1980	1980	1980	0
619	20240708	095600	11712832	1980	1980	1980	1980	0
620	20240708	095500	11712832	1980	1980	1980	1980	0
621	20240708	095400	11712832	1980	1980	1980	1980	0
622	20240708	095300	11712832	1980	1980	1980	1980	0
623	20240708	095200	11712832	1980	1980	1980	1980	0
624	20240708	095100	11712832	1980	1980	1980	1980	0
625	20240708	095000	11712832	1980	1980	1980	1980	0
626	20240708	094900	11712832	1980	1980	1980	1980	0
627	20240708	094800	11712832	1980	1980	1980	1980	0
628	20240708	094700	11712832	1980	1980	1980	1980	0
629	20240708	094600	11712832	1980	1980	1980	1980	0
630	20240708	094500	11712832	1980	1980	1980	1980	0
631	20240708	094400	11712832	1980	1980	1980	1980	0
632	20240708	094300	11712832	1980	1980	1980	1980	0
633	20240708	094200	11712832	1980	1980	1980	1980	0
634	20240708	094100	11712832	1980	1980	1980	1980	0
635	20240708	094000	11712832	1980	1980	1980	1980	0
636	20240708	093900	11712832	1980	1980	1980	1980	44
637	20240708	093800	11625712	1980	1980	1980	1980	0
638	20240708	093700	11625712	1980	1980	1980	1980	0
639	20240708	093600	11625712	1980	1980	1980	1980	0
640	20240708	093500	11625712	1980	1980	1980	1980	0
641	20240708	093400	11625712	1980	1980	1980	1980	0
642	20240708	093300	11625712	1980	1980	1980	1980	0
643	20240708	093200	11625712	1980	1980	1980	1980	0
644	20240708	093100	11625712	1980	1980	1980	1980	0
645	20240708	093000	11625712	1980	1980	1980	1980	2
646	20240708	092900	11621752	1981	1981	1981	1981	87
647	20240708	092800	11449405	1981	1981	1981	1981	0
648	20240708	092700	11449405	1981	1983	1983	1981	3
649	20240708	092600	11443459	1984	1985	1985	1984	2
650	20240708	092500	11439490	1990	1990	1990	1990	0
651	20240708	092400	11439490	1990	1990	1990	1990	0
652	20240708	092300	11439490	1990	1990	1990	1990	0
653	20240708	092200	11439490	1990	1990	1990	1990	0
654	20240708	092100	11439490	1990	1990	1990	1990	0
655	20240708	092000	11439490	1990	1990	1990	1990	0
656	20240708	091900	11439490	1990	1990	1990	1990	0
657	20240708	091800	11439490	1990	1990	1990	1990	0
658	20240708	091700	11439490	1990	1990	1990	1990	0
659	20240708	091600	11439490	1990	1990	1990	1990	0
660	20240708	091500	11439490	1990	1972	1990	1972	350
661	20240708	091400	10745795	1972	1972	1972	1972	0
662	20240708	091300	10745795	1972	1972	1972	1972	0
663	20240708	091200	10745795	1972	1972	1972	1972	0
664	20240708	091100	10745795	1972	1972	1972	1972	0
665	20240708	091000	10745795	1972	1972	1972	1972	0
666	20240708	090900	10745795	1972	1960	1972	1960	3008
667	20240708	090800	4826872	1960	1968	1968	1960	903
668	20240708	090700	3051097	1969	1973	1973	1969	99
669	20240708	090600	2855966	1973	1973	1973	1973	0
670	20240708	090500	2855966	1973	1973	1973	1973	0
671	20240708	090400	2855966	1973	1973	1973	1973	0
672	20240708	090300	2855966	1973	1973	1973	1973	0
673	20240708	090200	2855966	1973	1973	1973	1973	0
674	20240708	090100	2855966	1973	1973	1973	1973	0
675	20240708	090000	2855966	1973	1992	1992	1973	1441