KissMeData/286750/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211300	45802689	1985	1985	1985	1985	128
3	20240709	211200	45802689	1985	1985	1985	1985	0
4	20240709	211100	45802689	1985	1985	1985	1985	0
5	20240709	211000	45802689	1985	1985	1985	1985	0
6	20240709	210900	45802689	1985	1985	1985	1985	0
7	20240709	210800	45802689	1985	1985	1985	1985	0
8	20240709	210700	45802689	1985	1985	1985	1985	0
9	20240709	210600	45802689	1985	1985	1985	1985	0
10	20240709	210500	45802689	1985	1985	1985	1985	0
11	20240709	210400	45802689	1985	1985	1985	1985	0
12	20240709	210300	45802689	1985	1985	1985	1985	0
13	20240709	210200	45802689	1985	1985	1985	1985	0
14	20240709	210100	45802689	1985	1985	1985	1985	0
15	20240709	210000	45802689	1985	1985	1985	1985	0
16	20240709	205900	45802689	1985	1985	1985	1985	0
17	20240709	205800	45802689	1985	1985	1985	1985	0
18	20240709	205700	45802689	1985	1985	1985	1985	0
19	20240709	205600	45802689	1985	1985	1985	1985	0
20	20240709	205500	45802689	1985	1985	1985	1985	0
21	20240709	205400	45802689	1985	1985	1985	1985	0
22	20240709	205300	45802689	1985	1985	1985	1985	0
23	20240709	205200	45802689	1985	1985	1985	1985	0
24	20240709	205100	45802689	1985	1985	1985	1985	0
25	20240709	205000	45802689	1985	1985	1985	1985	0
26	20240709	204900	45802689	1985	1985	1985	1985	0
27	20240709	204800	45802689	1985	1985	1985	1985	0
28	20240709	204700	45802689	1985	1985	1985	1985	0
29	20240709	204600	45802689	1985	1985	1985	1985	0
30	20240709	204500	45802689	1985	1985	1985	1985	0
31	20240709	204400	45802689	1985	1985	1985	1985	0
32	20240709	204300	45802689	1985	1985	1985	1985	128
33	20240709	204200	45802689	1985	1985	1985	1985	0
34	20240709	204100	45802689	1985	1985	1985	1985	0
35	20240709	204000	45802689	1985	1985	1985	1985	0
36	20240709	203900	45802689	1985	1985	1985	1985	0
37	20240709	203800	45802689	1985	1985	1985	1985	0
38	20240709	203700	45802689	1985	1985	1985	1985	0
39	20240709	203600	45802689	1985	1985	1985	1985	0
40	20240709	203500	45802689	1985	1985	1985	1985	0
41	20240709	203400	45802689	1985	1985	1985	1985	0
42	20240709	203300	45802689	1985	1985	1985	1985	0
43	20240709	203200	45802689	1985	1985	1985	1985	0
44	20240709	203100	45802689	1985	1985	1985	1985	0
45	20240709	203000	45802689	1985	1985	1985	1985	0
46	20240709	202900	45802689	1985	1985	1985	1985	0
47	20240709	202800	45802689	1985	1985	1985	1985	0
48	20240709	202700	45802689	1985	1985	1985	1985	0
49	20240709	202600	45802689	1985	1985	1985	1985	0
50	20240709	202500	45802689	1985	1985	1985	1985	0
51	20240709	202400	45802689	1985	1985	1985	1985	0
52	20240709	202300	45802689	1985	1985	1985	1985	0
53	20240709	202200	45802689	1985	1985	1985	1985	0
54	20240709	202100	45802689	1985	1985	1985	1985	0
55	20240709	202000	45802689	1985	1985	1985	1985	0
56	20240709	201900	45802689	1985	1985	1985	1985	0
57	20240709	201800	45802689	1985	1985	1985	1985	0
58	20240709	201700	45802689	1985	1985	1985	1985	0
59	20240709	201600	45802689	1985	1985	1985	1985	0
60	20240709	201500	45802689	1985	1985	1985	1985	0
61	20240709	201400	45802689	1985	1985	1985	1985	0
62	20240709	201300	45802689	1985	1985	1985	1985	128
63	20240709	201200	45802689	1985	1985	1985	1985	0
64	20240709	201100	45802689	1985	1985	1985	1985	0
65	20240709	201000	45802689	1985	1985	1985	1985	0
66	20240709	200900	45802689	1985	1985	1985	1985	0
67	20240709	200800	45802689	1985	1985	1985	1985	0
68	20240709	200700	45802689	1985	1985	1985	1985	0
69	20240709	200600	45802689	1985	1985	1985	1985	0
70	20240709	200500	45802689	1985	1985	1985	1985	0
71	20240709	200400	45802689	1985	1985	1985	1985	0
72	20240709	200300	45802689	1985	1985	1985	1985	0
73	20240709	200200	45802689	1985	1985	1985	1985	0
74	20240709	200100	45802689	1985	1985	1985	1985	0
75	20240709	200000	45802689	1985	1985	1985	1985	0
76	20240709	195900	45802689	1985	1985	1985	1985	0
77	20240709	195800	45802689	1985	1985	1985	1985	0
78	20240709	195700	45802689	1985	1985	1985	1985	0
79	20240709	195600	45802689	1985	1985	1985	1985	0
80	20240709	195500	45802689	1985	1985	1985	1985	0
81	20240709	195400	45802689	1985	1985	1985	1985	0
82	20240709	195300	45802689	1985	1985	1985	1985	0
83	20240709	195200	45802689	1985	1985	1985	1985	0
84	20240709	195100	45802689	1985	1985	1985	1985	0
85	20240709	195000	45802689	1985	1985	1985	1985	0
86	20240709	194900	45802689	1985	1985	1985	1985	0
87	20240709	194800	45802689	1985	1985	1985	1985	0
88	20240709	194700	45802689	1985	1985	1985	1985	0
89	20240709	194600	45802689	1985	1985	1985	1985	0
90	20240709	194500	45802689	1985	1985	1985	1985	0
91	20240709	194400	45802689	1985	1985	1985	1985	0
92	20240709	194300	45802689	1985	1985	1985	1985	128
93	20240709	194200	45802689	1985	1985	1985	1985	0
94	20240709	194100	45802689	1985	1985	1985	1985	0
95	20240709	194000	45802689	1985	1985	1985	1985	0
96	20240709	193900	45802689	1985	1985	1985	1985	0
97	20240709	193800	45802689	1985	1985	1985	1985	0
98	20240709	193700	45802689	1985	1985	1985	1985	0
99	20240709	193600	45802689	1985	1985	1985	1985	0
100	20240709	193500	45802689	1985	1985	1985	1985	0
101	20240709	193400	45802689	1985	1985	1985	1985	0
102	20240709	193300	45802689	1985	1985	1985	1985	0
103	20240709	193200	45802689	1985	1985	1985	1985	0
104	20240709	193100	45802689	1985	1985	1985	1985	0
105	20240709	193000	45802689	1985	1985	1985	1985	0
106	20240709	192900	45802689	1985	1985	1985	1985	0
107	20240709	192800	45802689	1985	1985	1985	1985	0
108	20240709	192700	45802689	1985	1985	1985	1985	0
109	20240709	192600	45802689	1985	1985	1985	1985	0
110	20240709	192500	45802689	1985	1985	1985	1985	0
111	20240709	192400	45802689	1985	1985	1985	1985	0
112	20240709	192300	45802689	1985	1985	1985	1985	0
113	20240709	192200	45802689	1985	1985	1985	1985	0
114	20240709	192100	45802689	1985	1985	1985	1985	0
115	20240709	192000	45802689	1985	1985	1985	1985	0
116	20240709	191900	45802689	1985	1985	1985	1985	0
117	20240709	191800	45802689	1985	1985	1985	1985	0
118	20240709	191700	45802689	1985	1985	1985	1985	0
119	20240709	191600	45802689	1985	1985	1985	1985	0
120	20240709	191500	45802689	1985	1985	1985	1985	0
121	20240709	191400	45802689	1985	1985	1985	1985	0
122	20240709	191300	45802689	1985	1985	1985	1985	128
123	20240709	191200	45802689	1985	1985	1985	1985	0
124	20240709	191100	45802689	1985	1985	1985	1985	0
125	20240709	191000	45802689	1985	1985	1985	1985	0
126	20240709	190900	45802689	1985	1985	1985	1985	0
127	20240709	190800	45802689	1985	1985	1985	1985	0
128	20240709	190700	45802689	1985	1985	1985	1985	0
129	20240709	190600	45802689	1985	1985	1985	1985	0
130	20240709	190500	45802689	1985	1985	1985	1985	0
131	20240709	190400	45802689	1985	1985	1985	1985	0
132	20240709	190300	45802689	1985	1985	1985	1985	0
133	20240709	190200	45802689	1985	1985	1985	1985	0
134	20240709	190100	45802689	1985	1985	1985	1985	0
135	20240709	190000	45802689	1985	1985	1985	1985	0
136	20240709	185900	45802689	1985	1985	1985	1985	0
137	20240709	185800	45802689	1985	1985	1985	1985	0
138	20240709	185700	45802689	1985	1985	1985	1985	0
139	20240709	185600	45802689	1985	1985	1985	1985	0
140	20240709	185500	45802689	1985	1985	1985	1985	0
141	20240709	185400	45802689	1985	1985	1985	1985	0
142	20240709	185300	45802689	1985	1985	1985	1985	0
143	20240709	185200	45802689	1985	1985	1985	1985	0
144	20240709	185100	45802689	1985	1985	1985	1985	0
145	20240709	185000	45802689	1985	1985	1985	1985	0
146	20240709	184900	45802689	1985	1985	1985	1985	0
147	20240709	184800	45802689	1985	1985	1985	1985	0
148	20240709	184700	45802689	1985	1985	1985	1985	0
149	20240709	184600	45802689	1985	1985	1985	1985	0
150	20240709	184500	45802689	1985	1985	1985	1985	0
151	20240709	184400	45802689	1985	1985	1985	1985	0
152	20240709	184300	45802689	1985	1985	1985	1985	128
153	20240709	184200	45802689	1985	1985	1985	1985	0
154	20240709	184100	45802689	1985	1985	1985	1985	0
155	20240709	184000	45802689	1985	1985	1985	1985	0
156	20240709	183900	45802689	1985	1985	1985	1985	0
157	20240709	183800	45802689	1985	1985	1985	1985	0
158	20240709	183700	45802689	1985	1985	1985	1985	0
159	20240709	183600	45802689	1985	1985	1985	1985	0
160	20240709	183500	45802689	1985	1985	1985	1985	0
161	20240709	183400	45802689	1985	1985	1985	1985	0
162	20240709	183300	45802689	1985	1985	1985	1985	0
163	20240709	183200	45802689	1985	1985	1985	1985	0
164	20240709	183100	45802689	1985	1985	1985	1985	0
165	20240709	183000	45802689	1985	1985	1985	1985	0
166	20240709	182900	45802689	1985	1985	1985	1985	0
167	20240709	182800	45802689	1985	1985	1985	1985	0
168	20240709	182700	45802689	1985	1985	1985	1985	0
169	20240709	182600	45802689	1985	1985	1985	1985	0
170	20240709	182500	45802689	1985	1985	1985	1985	0
171	20240709	182400	45802689	1985	1985	1985	1985	0
172	20240709	182300	45802689	1985	1985	1985	1985	0
173	20240709	182200	45802689	1985	1985	1985	1985	0
174	20240709	182100	45802689	1985	1985	1985	1985	0
175	20240709	182000	45802689	1985	1985	1985	1985	0
176	20240709	181900	45802689	1985	1985	1985	1985	0
177	20240709	181800	45802689	1985	1985	1985	1985	0
178	20240709	181700	45802689	1985	1985	1985	1985	0
179	20240709	181600	45802689	1985	1985	1985	1985	0
180	20240709	181500	45802689	1985	1985	1985	1985	0
181	20240709	181400	45802689	1985	1985	1985	1985	0
182	20240709	181300	45802689	1985	1985	1985	1985	128
183	20240709	181200	45802689	1985	1985	1985	1985	0
184	20240709	181100	45802689	1985	1985	1985	1985	0
185	20240709	181000	45802689	1985	1985	1985	1985	0
186	20240709	180900	45802689	1985	1985	1985	1985	0
187	20240709	180800	45802689	1985	1985	1985	1985	0
188	20240709	180700	45802689	1985	1985	1985	1985	0
189	20240709	180600	45802689	1985	1985	1985	1985	0
190	20240709	180500	45802689	1985	1985	1985	1985	0
191	20240709	180400	45802689	1985	1985	1985	1985	0
192	20240709	180300	45802689	1985	1985	1985	1985	0
193	20240709	180200	45802689	1985	1985	1985	1985	0
194	20240709	180100	45802689	1985	1985	1985	1985	0
195	20240709	180000	45802689	1985	1985	1985	1985	0
196	20240709	175900	45802689	1985	1985	1985	1985	0
197	20240709	175800	45802689	1985	1985	1985	1985	0
198	20240709	175700	45802689	1985	1985	1985	1985	0
199	20240709	175600	45802689	1985	1985	1985	1985	0
200	20240709	175500	45802689	1985	1985	1985	1985	0
201	20240709	175400	45802689	1985	1985	1985	1985	0
202	20240709	175300	45802689	1985	1985	1985	1985	0
203	20240709	175200	45802689	1985	1985	1985	1985	0
204	20240709	175100	45802689	1985	1985	1985	1985	0
205	20240709	175000	45802689	1985	1985	1985	1985	0
206	20240709	174900	45802689	1985	1985	1985	1985	0
207	20240709	174800	45802689	1985	1985	1985	1985	0
208	20240709	174700	45802689	1985	1985	1985	1985	0
209	20240709	174600	45802689	1985	1985	1985	1985	0
210	20240709	174500	45802689	1985	1985	1985	1985	0
211	20240709	174400	45802689	1985	1985	1985	1985	0
212	20240709	174300	45802689	1985	1985	1985	1985	128
213	20240709	174200	45802689	1985	1985	1985	1985	0
214	20240709	174100	45802689	1985	1985	1985	1985	0
215	20240709	174000	45802689	1985	1985	1985	1985	0
216	20240709	173900	45802689	1985	1985	1985	1985	0
217	20240709	173800	45802689	1985	1985	1985	1985	0
218	20240709	173700	45802689	1985	1985	1985	1985	0
219	20240709	173600	45802689	1985	1985	1985	1985	0
220	20240709	173500	45802689	1985	1985	1985	1985	0
221	20240709	173400	45802689	1985	1985	1985	1985	0
222	20240709	173300	45802689	1985	1985	1985	1985	0
223	20240709	173200	45802689	1985	1985	1985	1985	0
224	20240709	173100	45802689	1985	1985	1985	1985	0
225	20240709	173000	45802689	1985	1985	1985	1985	0
226	20240709	172900	45802689	1985	1985	1985	1985	0
227	20240709	172800	45802689	1985	1985	1985	1985	0
228	20240709	172700	45802689	1985	1985	1985	1985	0
229	20240709	172600	45802689	1985	1985	1985	1985	0
230	20240709	172500	45802689	1985	1985	1985	1985	0
231	20240709	172400	45802689	1985	1985	1985	1985	0
232	20240709	172300	45802689	1985	1985	1985	1985	0
233	20240709	172200	45802689	1985	1985	1985	1985	0
234	20240709	172100	45802689	1985	1985	1985	1985	0
235	20240709	172000	45802689	1985	1985	1985	1985	0
236	20240709	171900	45802689	1985	1985	1985	1985	0
237	20240709	171800	45802689	1985	1985	1985	1985	0
238	20240709	171700	45802689	1985	1985	1985	1985	0
239	20240709	171600	45802689	1985	1985	1985	1985	0
240	20240709	171500	45802689	1985	1985	1985	1985	0
241	20240709	171400	45802689	1985	1985	1985	1985	0
242	20240709	171300	45802689	1985	1985	1985	1985	128
243	20240709	171200	45802689	1985	1985	1985	1985	0
244	20240709	171100	45802689	1985	1985	1985	1985	0
245	20240709	171000	45802689	1985	1985	1985	1985	0
246	20240709	170900	45802689	1985	1985	1985	1985	0
247	20240709	170800	45802689	1985	1985	1985	1985	0
248	20240709	170700	45802689	1985	1985	1985	1985	0
249	20240709	170600	45802689	1985	1985	1985	1985	0
250	20240709	170500	45802689	1985	1985	1985	1985	0
251	20240709	170400	45802689	1985	1985	1985	1985	0
252	20240709	170300	45802689	1985	1985	1985	1985	0
253	20240709	170200	45802689	1985	1985	1985	1985	0
254	20240709	170100	45802689	1985	1985	1985	1985	0
255	20240709	170000	45802689	1985	1985	1985	1985	0
256	20240709	165900	45802689	1985	1985	1985	1985	0
257	20240709	165800	45802689	1985	1985	1985	1985	0
258	20240709	165700	45802689	1985	1985	1985	1985	0
259	20240709	165600	45802689	1985	1985	1985	1985	0
260	20240709	165500	45802689	1985	1985	1985	1985	0
261	20240709	165400	45802689	1985	1985	1985	1985	0
262	20240709	165300	45802689	1985	1985	1985	1985	0
263	20240709	165200	45802689	1985	1985	1985	1985	0
264	20240709	165100	45802689	1985	1985	1985	1985	0
265	20240709	165000	45802689	1985	1985	1985	1985	0
266	20240709	164900	45802689	1985	1985	1985	1985	0
267	20240709	164800	45802689	1985	1985	1985	1985	0
268	20240709	164700	45802689	1985	1985	1985	1985	0
269	20240709	164600	45802689	1985	1985	1985	1985	0
270	20240709	164500	45802689	1985	1985	1985	1985	0
271	20240709	164400	45802689	1985	1985	1985	1985	0
272	20240709	164300	45802689	1985	1985	1985	1985	128
273	20240709	164200	45802689	1985	1985	1985	1985	0
274	20240709	164100	45802689	1985	1985	1985	1985	0
275	20240709	164000	45802689	1985	1985	1985	1985	0
276	20240709	163900	45802689	1985	1985	1985	1985	0
277	20240709	163800	45802689	1985	1985	1985	1985	0
278	20240709	163700	45802689	1985	1985	1985	1985	0
279	20240709	163600	45802689	1985	1985	1985	1985	0
280	20240709	163500	45802689	1985	1985	1985	1985	0
281	20240709	163400	45802689	1985	1985	1985	1985	0
282	20240709	163300	45802689	1985	1985	1985	1985	0
283	20240709	163200	45802689	1985	1985	1985	1985	0
284	20240709	163100	45802689	1985	1985	1985	1985	0
285	20240709	163000	45802689	1985	1985	1985	1985	0
286	20240709	162900	45802689	1985	1985	1985	1985	0
287	20240709	162800	45802689	1985	1985	1985	1985	0
288	20240709	162700	45802689	1985	1985	1985	1985	0
289	20240709	162600	45802689	1985	1985	1985	1985	0
290	20240709	162500	45802689	1985	1985	1985	1985	0
291	20240709	162400	45802689	1985	1985	1985	1985	0
292	20240709	162300	45802689	1985	1985	1985	1985	0
293	20240709	162200	45802689	1985	1985	1985	1985	0
294	20240709	162100	45802689	1985	1985	1985	1985	0
295	20240709	162000	45802689	1985	1985	1985	1985	0
296	20240709	161900	45802689	1985	1985	1985	1985	0
297	20240709	161800	45802689	1985	1985	1985	1985	0
298	20240709	161700	45802689	1985	1985	1985	1985	0
299	20240709	161600	45802689	1985	1985	1985	1985	0
300	20240709	161500	45802689	1985	1985	1985	1985	0
301	20240709	161400	45802689	1985	1985	1985	1985	0
302	20240709	161300	45802689	1985	1985	1985	1985	128
303	20240709	161200	45802689	1985	1985	1985	1985	0
304	20240709	161100	45802689	1985	1985	1985	1985	0
305	20240709	161000	45802689	1985	1985	1985	1985	0
306	20240709	160900	45802689	1985	1985	1985	1985	0
307	20240709	160800	45802689	1985	1985	1985	1985	0
308	20240709	160700	45802689	1985	1985	1985	1985	0
309	20240709	160600	45802689	1985	1985	1985	1985	0
310	20240709	160500	45802689	1985	1985	1985	1985	0
311	20240709	160400	45802689	1985	1985	1985	1985	0
312	20240709	160300	45802689	1985	1985	1985	1985	0
313	20240709	160200	45802689	1985	1985	1985	1985	0
314	20240709	160100	45802689	1985	1985	1985	1985	0
315	20240709	160000	45802689	1985	1985	1985	1985	0
316	20240709	155900	45802689	1985	1985	1985	1985	0
317	20240709	155800	45802689	1985	1985	1985	1985	0
318	20240709	155700	45802689	1985	1985	1985	1985	0
319	20240709	155600	45802689	1985	1985	1985	1985	0
320	20240709	155500	45802689	1985	1985	1985	1985	0
321	20240709	155400	45802689	1985	1985	1985	1985	0
322	20240709	155300	45802689	1985	1985	1985	1985	0
323	20240709	155200	45802689	1985	1985	1985	1985	0
324	20240709	155100	45802689	1985	1985	1985	1985	0
325	20240709	155000	45802689	1985	1985	1985	1985	0
326	20240709	154900	45802689	1985	1985	1985	1985	0
327	20240709	154800	45802689	1985	1985	1985	1985	0
328	20240709	154700	45802689	1985	1985	1985	1985	0
329	20240709	154600	45802689	1985	1985	1985	1985	0
330	20240709	154500	45802689	1985	1985	1985	1985	0
331	20240709	154400	45802689	1985	1985	1985	1985	0
332	20240709	154300	45802689	1985	1985	1985	1985	128
333	20240709	154200	45802689	1985	1985	1985	1985	0
334	20240709	154100	45802689	1985	1985	1985	1985	0
335	20240709	154000	45802689	1985	1985	1985	1985	0
336	20240709	153900	45802689	1985	1985	1985	1985	0
337	20240709	153800	45802689	1985	1985	1985	1985	0
338	20240709	153700	45802689	1985	1985	1985	1985	0
339	20240709	153600	45802689	1985	1985	1985	1985	0
340	20240709	153500	45802689	1985	1985	1985	1985	0
341	20240709	153400	45802689	1985	1985	1985	1985	0
342	20240709	153300	45802689	1985	1985	1985	1985	0
343	20240709	153200	45802689	1985	1985	1985	1985	0
344	20240709	153100	45802689	1985	1985	1985	1985	0
345	20240709	153000	45802689	1985	1985	1985	1985	128
346	20240709	152900	45548609	1985	1985	1985	1985	0
347	20240709	152800	45548609	1985	1985	1985	1985	0
348	20240709	152700	45548609	1985	1985	1985	1985	0
349	20240709	152600	45548609	1985	1985	1985	1985	0
350	20240709	152500	45548609	1985	1985	1985	1985	0
351	20240709	152400	45548609	1985	1985	1985	1985	0
352	20240709	152300	45548609	1985	1985	1985	1985	0
353	20240709	152200	45548609	1985	1985	1985	1985	0
354	20240709	152100	45548609	1985	1985	1985	1985	0
355	20240709	152000	45548609	1985	1985	1985	1985	0
356	20240709	151900	45548609	1985	1985	1985	1985	0
357	20240709	151800	45548609	1985	1985	1985	1985	1
358	20240709	151700	45546624	1980	1979	1980	1979	2087
359	20240709	151600	41415556	1979	1979	1979	1979	176
360	20240709	151500	41067252	1971	1971	1971	1971	23
361	20240709	151400	41021919	1979	1979	1979	1979	0
362	20240709	151300	41021919	1979	1979	1979	1979	0
363	20240709	151200	41021919	1979	1979	1979	1979	51
364	20240709	151100	40920990	1970	1970	1970	1970	0
365	20240709	151000	40920990	1970	1970	1970	1970	0
366	20240709	150900	40920990	1970	1970	1970	1970	0
367	20240709	150800	40920990	1970	1970	1970	1970	0
368	20240709	150700	40920990	1970	1970	1970	1970	0
369	20240709	150600	40920990	1970	1970	1970	1970	0
370	20240709	150500	40920990	1970	1970	1970	1970	0
371	20240709	150400	40920990	1970	1970	1970	1970	0
372	20240709	150300	40920990	1970	1970	1970	1970	0
373	20240709	150200	40920990	1970	1974	1974	1970	1000
374	20240709	150100	38950044	1974	1979	1979	1974	302
375	20240709	150000	38352391	1970	1970	1970	1970	0
376	20240709	145900	38352391	1970	1970	1970	1970	0
377	20240709	145800	38352391	1970	1970	1970	1970	0
378	20240709	145700	38352391	1970	1970	1970	1970	0
379	20240709	145600	38352391	1970	1970	1970	1970	0
380	20240709	145500	38352391	1970	1970	1970	1970	0
381	20240709	145400	38352391	1970	1970	1970	1970	0
382	20240709	145300	38352391	1970	1970	1970	1970	0
383	20240709	145200	38352391	1970	1970	1970	1970	0
384	20240709	145100	38352391	1970	1970	1970	1970	0
385	20240709	145000	38352391	1970	1970	1970	1970	0
386	20240709	144900	38352391	1970	1970	1970	1970	0
387	20240709	144800	38352391	1970	1970	1970	1970	0
388	20240709	144700	38352391	1970	1970	1970	1970	0
389	20240709	144600	38352391	1970	1979	1979	1970	754
390	20240709	144500	36866005	1979	1979	1979	1979	0
391	20240709	144400	36866005	1979	1979	1979	1979	1
392	20240709	144300	36864026	1980	1980	1980	1980	85
393	20240709	144200	36695726	1980	1980	1980	1980	20
394	20240709	144100	36656126	1980	1980	1980	1980	0
395	20240709	144000	36656126	1980	1980	1980	1980	0
396	20240709	143900	36656126	1980	1980	1980	1980	0
397	20240709	143800	36656126	1980	1980	1980	1980	0
398	20240709	143700	36656126	1980	1980	1980	1980	0
399	20240709	143600	36656126	1980	1980	1980	1980	566
400	20240709	143500	35535446	1980	1980	1980	1980	75
401	20240709	143400	35386946	1986	1986	1986	1986	0
402	20240709	143300	35386946	1986	1986	1986	1986	0
403	20240709	143200	35386946	1986	1986	1986	1986	0
404	20240709	143100	35386946	1986	1986	1986	1986	0
405	20240709	143000	35386946	1986	1986	1986	1986	0
406	20240709	142900	35386946	1986	1986	1986	1986	0
407	20240709	142800	35386946	1986	1986	1986	1986	0
408	20240709	142700	35386946	1986	1986	1986	1986	0
409	20240709	142600	35386946	1986	1986	1986	1986	0
410	20240709	142500	35386946	1986	1986	1986	1986	0
411	20240709	142400	35386946	1986	1986	1986	1986	0
412	20240709	142300	35386946	1986	1986	1986	1986	0
413	20240709	142200	35386946	1986	1986	1986	1986	0
414	20240709	142100	35386946	1986	1986	1986	1986	0
415	20240709	142000	35386946	1986	1986	1986	1986	0
416	20240709	141900	35386946	1986	1986	1986	1986	0
417	20240709	141800	35386946	1986	1986	1986	1986	0
418	20240709	141700	35386946	1986	1986	1986	1986	0
419	20240709	141600	35386946	1986	1986	1986	1986	0
420	20240709	141500	35386946	1986	1986	1986	1986	0
421	20240709	141400	35386946	1986	1986	1986	1986	0
422	20240709	141300	35386946	1986	1986	1986	1986	2
423	20240709	141200	35382974	1986	1986	1986	1986	0
424	20240709	141100	35382974	1986	1986	1986	1986	0
425	20240709	141000	35382974	1986	1986	1986	1986	0
426	20240709	140900	35382974	1986	1986	1986	1986	252
427	20240709	140800	34882502	1990	1990	1990	1990	400
428	20240709	140700	34086502	1990	1990	1990	1990	0
429	20240709	140600	34086502	1990	1990	1990	1990	0
430	20240709	140500	34086502	1990	1990	1990	1990	0
431	20240709	140400	34086502	1990	1990	1990	1990	0
432	20240709	140300	34086502	1990	1990	1990	1990	0
433	20240709	140200	34086502	1990	1990	1990	1990	0
434	20240709	140100	34086502	1990	1990	1990	1990	0
435	20240709	140000	34086502	1990	1990	1990	1990	0
436	20240709	135900	34086502	1990	1990	1990	1990	0
437	20240709	135800	34086502	1990	1990	1990	1990	0
438	20240709	135700	34086502	1990	1990	1990	1990	0
439	20240709	135600	34086502	1990	1990	1990	1990	2500
440	20240709	135500	29111502	1986	1986	1986	1986	0
441	20240709	135400	29111502	1986	1986	1986	1986	0
442	20240709	135300	29111502	1986	1986	1986	1986	0
443	20240709	135200	29111502	1986	1986	1986	1986	434
444	20240709	135100	28249578	1986	1986	1986	1986	0
445	20240709	135000	28249578	1986	1986	1986	1986	0
446	20240709	134900	28249578	1986	1986	1986	1986	200
447	20240709	134800	27852378	1990	1982	1990	1982	4767
448	20240709	134700	18388004	1982	1982	1982	1982	0
449	20240709	134600	18388004	1982	1982	1982	1982	0
450	20240709	134500	18388004	1982	1982	1982	1982	0
451	20240709	134400	18388004	1982	1982	1982	1982	0
452	20240709	134300	18388004	1982	1982	1982	1982	0
453	20240709	134200	18388004	1982	1982	1982	1982	0
454	20240709	134100	18388004	1982	1982	1982	1982	0
455	20240709	134000	18388004	1982	1982	1982	1982	0
456	20240709	133900	18388004	1982	1982	1982	1982	0
457	20240709	133800	18388004	1982	1982	1982	1982	0
458	20240709	133700	18388004	1982	1982	1982	1982	996
459	20240709	133600	16413932	1982	1982	1982	1982	9
460	20240709	133500	16396094	1981	1982	1982	1981	41
461	20240709	133400	16314833	1983	1983	1983	1983	0
462	20240709	133300	16314833	1983	1983	1983	1983	0
463	20240709	133200	16314833	1983	1983	1983	1983	0
464	20240709	133100	16314833	1983	1983	1983	1983	0
465	20240709	133000	16314833	1983	1983	1983	1983	0
466	20240709	132900	16314833	1983	1983	1983	1983	0
467	20240709	132800	16314833	1983	1983	1983	1983	0
468	20240709	132700	16314833	1983	1983	1983	1983	0
469	20240709	132600	16314833	1983	1983	1983	1983	0
470	20240709	132500	16314833	1983	1983	1983	1983	0
471	20240709	132400	16314833	1983	1983	1983	1983	0
472	20240709	132300	16314833	1983	1983	1983	1983	0
473	20240709	132200	16314833	1983	1985	1985	1983	35
474	20240709	132100	16245360	1985	1985	1985	1985	10
475	20240709	132000	16225510	1985	1985	1985	1985	5
476	20240709	131900	16215585	1985	1986	1986	1985	9
477	20240709	131800	16197713	1987	1987	1987	1987	0
478	20240709	131700	16197713	1987	1987	1987	1987	0
479	20240709	131600	16197713	1987	1987	1987	1987	0
480	20240709	131500	16197713	1987	1987	1987	1987	0
481	20240709	131400	16197713	1987	1987	1987	1987	0
482	20240709	131300	16197713	1987	1987	1987	1987	0
483	20240709	131200	16197713	1987	1987	1987	1987	0
484	20240709	131100	16197713	1987	1987	1987	1987	0
485	20240709	131000	16197713	1987	1987	1987	1987	0
486	20240709	130900	16197713	1987	1987	1987	1987	0
487	20240709	130800	16197713	1987	1987	1987	1987	0
488	20240709	130700	16197713	1987	1987	1987	1987	1
489	20240709	130600	16195726	1992	1992	1992	1992	0
490	20240709	130500	16195726	1992	1992	1992	1992	0
491	20240709	130400	16195726	1992	1992	1992	1992	0
492	20240709	130300	16195726	1992	1992	1992	1992	0
493	20240709	130200	16195726	1992	1992	1992	1992	0
494	20240709	130100	16195726	1992	1992	1992	1992	0
495	20240709	130000	16195726	1992	1992	1992	1992	0
496	20240709	125900	16195726	1992	1992	1992	1992	0
497	20240709	125800	16195726	1992	1992	1992	1992	0
498	20240709	125700	16195726	1992	1992	1992	1992	1
499	20240709	125600	16193734	1981	1981	1981	1981	0
500	20240709	125500	16193734	1981	1981	1981	1981	0
501	20240709	125400	16193734	1981	1981	1981	1981	0
502	20240709	125300	16193734	1981	1981	1981	1981	0
503	20240709	125200	16193734	1981	1981	1981	1981	0
504	20240709	125100	16193734	1981	1981	1981	1981	0
505	20240709	125000	16193734	1981	1981	1981	1981	0
506	20240709	124900	16193734	1981	1981	1981	1981	0
507	20240709	124800	16193734	1981	1981	1981	1981	0
508	20240709	124700	16193734	1981	1981	1981	1981	0
509	20240709	124600	16193734	1981	1981	1981	1981	0
510	20240709	124500	16193734	1981	1981	1981	1981	0
511	20240709	124400	16193734	1981	1981	1981	1981	0
512	20240709	124300	16193734	1981	1981	1981	1981	0
513	20240709	124200	16193734	1981	1981	1981	1981	0
514	20240709	124100	16193734	1981	1981	1981	1981	0
515	20240709	124000	16193734	1981	1981	1981	1981	0
516	20240709	123900	16193734	1981	1981	1981	1981	0
517	20240709	123800	16193734	1981	1981	1981	1981	0
518	20240709	123700	16193734	1981	1981	1981	1981	0
519	20240709	123600	16193734	1981	1981	1981	1981	0
520	20240709	123500	16193734	1981	1981	1981	1981	0
521	20240709	123400	16193734	1981	1982	1982	1981	314
522	20240709	123300	15571624	1995	1995	1995	1995	0
523	20240709	123200	15571624	1995	1995	1995	1995	0
524	20240709	123100	15571624	1995	1995	1995	1995	0
525	20240709	123000	15571624	1995	1995	1995	1995	0
526	20240709	122900	15571624	1995	1995	1995	1995	0
527	20240709	122800	15571624	1995	1995	1995	1995	0
528	20240709	122700	15571624	1995	1995	1995	1995	0
529	20240709	122600	15571624	1995	1995	1995	1995	0
530	20240709	122500	15571624	1995	1995	1995	1995	0
531	20240709	122400	15571624	1995	1995	1995	1995	0
532	20240709	122300	15571624	1995	1995	1995	1995	5
533	20240709	122200	15561649	1995	1995	1995	1995	0
534	20240709	122100	15561649	1995	1995	1995	1995	0
535	20240709	122000	15561649	1995	1995	1995	1995	0
536	20240709	121900	15561649	1995	1995	1995	1995	0
537	20240709	121800	15561649	1995	1995	1995	1995	0
538	20240709	121700	15561649	1995	1995	1995	1995	1
539	20240709	121600	15559654	1980	1980	1980	1980	0
540	20240709	121500	15559654	1980	1980	1980	1980	0
541	20240709	121400	15559654	1980	1980	1980	1980	0
542	20240709	121300	15559654	1980	1980	1980	1980	0
543	20240709	121200	15559654	1980	1980	1980	1980	0
544	20240709	121100	15559654	1980	1980	1980	1980	0
545	20240709	121000	15559654	1980	1980	1980	1980	0
546	20240709	120900	15559654	1980	1980	1980	1980	0
547	20240709	120800	15559654	1980	1980	1980	1980	0
548	20240709	120700	15559654	1980	1980	1980	1980	0
549	20240709	120600	15559654	1980	1980	1980	1980	0
550	20240709	120500	15559654	1980	1980	1980	1980	0
551	20240709	120400	15559654	1980	1980	1980	1980	0
552	20240709	120300	15559654	1980	1980	1980	1980	0
553	20240709	120200	15559654	1980	1996	1996	1980	12
554	20240709	120100	15535835	1997	1997	1997	1997	0
555	20240709	120000	15535835	1997	1997	1997	1997	0
556	20240709	115900	15535835	1997	1997	1997	1997	0
557	20240709	115800	15535835	1997	1997	1997	1997	8
558	20240709	115700	15519859	1997	1997	1997	1997	0
559	20240709	115600	15519859	1997	1997	1997	1997	0
560	20240709	115500	15519859	1997	1997	1997	1997	0
561	20240709	115400	15519859	1997	1997	1997	1997	0
562	20240709	115300	15519859	1997	1997	1997	1997	0
563	20240709	115200	15519859	1997	1997	1997	1997	1
564	20240709	115100	15517862	1997	1997	1997	1997	0
565	20240709	115000	15517862	1997	1997	1997	1997	0
566	20240709	114900	15517862	1997	1997	1997	1997	0
567	20240709	114800	15517862	1997	1997	1997	1997	0
568	20240709	114700	15517862	1997	1997	1997	1997	30
569	20240709	114600	15457952	1990	1990	1990	1990	0
570	20240709	114500	15457952	1990	1990	1990	1990	0
571	20240709	114400	15457952	1990	1990	1990	1990	1
572	20240709	114300	15455962	1997	1997	1997	1997	0
573	20240709	114200	15455962	1997	1997	1997	1997	0
574	20240709	114100	15455962	1997	1997	1997	1997	0
575	20240709	114000	15455962	1997	1997	1997	1997	0
576	20240709	113900	15455962	1997	1997	1997	1997	1
577	20240709	113800	15453965	1990	1990	1990	1990	0
578	20240709	113700	15453965	1990	1990	1990	1990	3
579	20240709	113600	15447995	1996	1996	1996	1996	40
580	20240709	113500	15368155	1997	1985	1997	1985	75
581	20240709	113400	15219184	1979	1979	1979	1979	0
582	20240709	113300	15219184	1979	1984	1984	1979	2400
583	20240709	113200	10467013	1985	1985	1985	1985	0
584	20240709	113100	10467013	1985	1985	1985	1985	0
585	20240709	113000	10467013	1985	1985	1985	1985	0
586	20240709	112900	10467013	1985	1985	1985	1985	0
587	20240709	112800	10467013	1985	1985	1985	1985	0
588	20240709	112700	10467013	1985	1985	1985	1985	0
589	20240709	112600	10467013	1985	1985	1985	1985	1
590	20240709	112500	10465028	1985	1985	1985	1985	0
591	20240709	112400	10465028	1985	1987	1987	1985	362
592	20240709	112300	9746435	1988	1988	1988	1988	0
593	20240709	112200	9746435	1988	1988	1988	1988	0
594	20240709	112100	9746435	1988	1988	1988	1988	0
595	20240709	112000	9746435	1988	1988	1988	1988	0
596	20240709	111900	9746435	1988	1988	1988	1988	66
597	20240709	111800	9615227	1988	1988	1988	1988	21
598	20240709	111700	9573479	1989	1989	1989	1989	13
599	20240709	111600	9547622	1989	1989	1989	1989	0
600	20240709	111500	9547622	1989	1989	1989	1989	0
601	20240709	111400	9547622	1989	1989	1989	1989	0
602	20240709	111300	9547622	1989	1989	1989	1989	0
603	20240709	111200	9547622	1989	1989	1989	1989	0
604	20240709	111100	9547622	1989	1989	1989	1989	0
605	20240709	111000	9547622	1989	1989	1989	1989	0
606	20240709	110900	9547622	1989	1989	1989	1989	0
607	20240709	110800	9547622	1989	1989	1989	1989	0
608	20240709	110700	9547622	1989	1989	1989	1989	0
609	20240709	110600	9547622	1989	1989	1989	1989	0
610	20240709	110500	9547622	1989	1989	1989	1989	0
611	20240709	110400	9547622	1989	1989	1989	1989	0
612	20240709	110300	9547622	1989	1989	1989	1989	0
613	20240709	110200	9547622	1989	1989	1989	1989	0
614	20240709	110100	9547622	1989	1989	1989	1989	0
615	20240709	110000	9547622	1989	1989	1989	1989	0
616	20240709	105900	9547622	1989	1989	1989	1989	0
617	20240709	105800	9547622	1989	1989	1989	1989	0
618	20240709	105700	9547622	1989	1989	1989	1989	0
619	20240709	105600	9547622	1989	1989	1989	1989	0
620	20240709	105500	9547622	1989	1989	1989	1989	0
621	20240709	105400	9547622	1989	1989	1989	1989	0
622	20240709	105300	9547622	1989	1989	1989	1989	0
623	20240709	105200	9547622	1989	1990	1990	1989	1254
624	20240709	105100	7053414	1991	1991	1991	1991	0
625	20240709	105000	7053414	1991	1991	1991	1991	1
626	20240709	104900	7051423	1991	1991	1991	1991	0
627	20240709	104800	7051423	1991	1991	1991	1991	0
628	20240709	104700	7051423	1991	1991	1991	1991	0
629	20240709	104600	7051423	1991	1991	1991	1991	0
630	20240709	104500	7051423	1991	1995	1995	1991	89
631	20240709	104400	6874085	1998	1998	1998	1998	0
632	20240709	104300	6874085	1998	1998	1998	1998	0
633	20240709	104200	6874085	1998	1998	1998	1998	0
634	20240709	104100	6874085	1998	1998	1998	1998	0
635	20240709	104000	6874085	1998	1998	1998	1998	0
636	20240709	103900	6874085	1998	1998	1998	1998	0
637	20240709	103800	6874085	1998	1998	1998	1998	0
638	20240709	103700	6874085	1998	1998	1998	1998	0
639	20240709	103600	6874085	1998	1998	1998	1998	1
640	20240709	103500	6872087	1999	1999	1999	1999	0
641	20240709	103400	6872087	1999	1999	1999	1999	0
642	20240709	103300	6872087	1999	1999	1999	1999	0
643	20240709	103200	6872087	1999	1999	1999	1999	0
644	20240709	103100	6872087	1999	1999	1999	1999	0
645	20240709	103000	6872087	1999	1999	1999	1999	0
646	20240709	102900	6872087	1999	1999	1999	1999	0
647	20240709	102800	6872087	1999	1999	1999	1999	0
648	20240709	102700	6872087	1999	1999	1999	1999	0
649	20240709	102600	6872087	1999	1999	1999	1999	0
650	20240709	102500	6872087	1999	1999	1999	1999	0
651	20240709	102400	6872087	1999	1999	1999	1999	1
652	20240709	102300	6870088	1997	1997	1997	1997	0
653	20240709	102200	6870088	1997	1997	1997	1997	1
654	20240709	102100	6868091	2000	2000	2000	2000	0
655	20240709	102000	6868091	2000	2000	2000	2000	0
656	20240709	101900	6868091	2000	2000	2000	2000	0
657	20240709	101800	6868091	2000	2000	2000	2000	0
658	20240709	101700	6868091	2000	2000	2000	2000	0
659	20240709	101600	6868091	2000	2000	2000	2000	90
660	20240709	101500	6688091	2000	2000	2000	2000	0
661	20240709	101400	6688091	2000	2000	2000	2000	0
662	20240709	101300	6688091	2000	2000	2000	2000	0
663	20240709	101200	6688091	2000	2000	2000	2000	0
664	20240709	101100	6688091	2000	2000	2000	2000	0
665	20240709	101000	6688091	2000	2000	2000	2000	0
666	20240709	100900	6688091	2000	2000	2000	2000	0
667	20240709	100800	6688091	2000	2000	2000	2000	0
668	20240709	100700	6688091	2000	2000	2000	2000	0
669	20240709	100600	6688091	2000	2000	2000	2000	0
670	20240709	100500	6688091	2000	2000	2000	2000	0
671	20240709	100400	6688091	2000	2000	2000	2000	0
672	20240709	100300	6688091	2000	2000	2000	2000	0
673	20240709	100200	6688091	2000	2000	2000	2000	0
674	20240709	100100	6688091	2000	2000	2000	2000	0
675	20240709	100000	6688091	2000	1999	2000	1999	2
676	20240709	095900	6684092	2005	2005	2005	2005	0
677	20240709	095800	6684092	2005	2005	2005	2005	0
678	20240709	095700	6684092	2005	2005	2005	2005	0
679	20240709	095600	6684092	2005	2005	2005	2005	0
680	20240709	095500	6684092	2005	2005	2005	2005	0
681	20240709	095400	6684092	2005	2005	2005	2005	0
682	20240709	095300	6684092	2005	2005	2005	2005	0
683	20240709	095200	6684092	2005	2005	2005	2005	0
684	20240709	095100	6684092	2005	1999	2005	1999	31
685	20240709	095000	6622117	2000	2000	2000	2000	0
686	20240709	094900	6622117	2000	2000	2000	2000	0
687	20240709	094800	6622117	2000	2000	2000	2000	0
688	20240709	094700	6622117	2000	2000	2000	2000	0
689	20240709	094600	6622117	2000	2000	2000	2000	0
690	20240709	094500	6622117	2000	2000	2000	2000	0
691	20240709	094400	6622117	2000	2000	2000	2000	0
692	20240709	094300	6622117	2000	2000	2000	2000	10
693	20240709	094200	6602117	2000	2000	2000	2000	9
694	20240709	094100	6584117	2000	2005	2005	2000	8
695	20240709	094000	6568082	2005	2005	2005	2005	50
696	20240709	093900	6467832	2005	2005	2005	2005	1
697	20240709	093800	6465827	2010	2010	2010	2010	0
698	20240709	093700	6465827	2010	2010	2010	2010	0
699	20240709	093600	6465827	2010	2010	2010	2010	0
700	20240709	093500	6465827	2010	2010	2010	2010	0
701	20240709	093400	6465827	2010	1999	2010	1999	153
702	20240709	093300	6159809	1999	1990	1999	1990	550
703	20240709	093200	5061584	1990	1990	1990	1990	98
704	20240709	093100	4866564	1994	1994	1994	1994	0
705	20240709	093000	4866564	1994	1994	1994	1994	1
706	20240709	092900	4864570	1994	1994	1994	1994	14
707	20240709	092800	4836654	1993	1993	1993	1993	1
708	20240709	092700	4834661	1997	1997	1997	1997	14
709	20240709	092600	4806703	1997	1997	1997	1997	825
710	20240709	092500	3159178	1997	1997	1997	1997	27
711	20240709	092400	3105259	1997	1997	1997	1997	1
712	20240709	092300	3103262	1997	1997	1997	1997	0
713	20240709	092200	3103262	1997	1997	1997	1997	54
714	20240709	092100	2995424	1997	1997	1997	1997	0
715	20240709	092000	2995424	1997	1997	1997	1997	0
716	20240709	091900	2995424	1997	1997	1997	1995	78
717	20240709	091800	2839660	1997	1999	1999	1997	33
718	20240709	091700	2773750	2000	2000	2000	2000	0
719	20240709	091600	2773750	2000	2000	2000	2000	0
720	20240709	091500	2773750	2000	2000	2000	2000	1
721	20240709	091400	2771750	2010	2010	2010	2010	0
722	20240709	091300	2771750	2010	1998	2010	1998	151
723	20240709	091200	2470040	2010	2010	2010	2010	0
724	20240709	091100	2470040	2010	2010	2010	2010	0
725	20240709	091000	2470040	2010	2010	2010	2010	0
726	20240709	090900	2470040	2010	2010	2010	2010	0
727	20240709	090800	2470040	2010	2010	2010	2010	0
728	20240709	090700	2470040	2010	2010	2010	2010	100
729	20240709	090600	2269040	2010	2010	2010	2010	0
730	20240709	090500	2269040	2010	2010	2010	2010	100
731	20240709	090400	2068040	2010	2010	2010	2010	0
732	20240709	090300	2068040	2010	2010	2010	2010	0
733	20240709	090200	2068040	2010	2010	2010	2010	0
734	20240709	090100	2068040	2010	2010	2010	2010	0
735	20240709	090000	2068040	2010	2015	2020	2010	1027