KissMeData/088790/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	200500	79636703	1963	1963	1963	1963	1333
3	20240701	200400	79636703	1963	1963	1963	1963	0
4	20240701	200300	79636703	1963	1963	1963	1963	0
5	20240701	200200	79636703	1963	1963	1963	1963	0
6	20240701	200100	79636703	1963	1963	1963	1963	0
7	20240701	200000	79636703	1963	1963	1963	1963	0
8	20240701	195900	79636703	1963	1963	1963	1963	0
9	20240701	195800	79636703	1963	1963	1963	1963	0
10	20240701	195700	79636703	1963	1963	1963	1963	0
11	20240701	195600	79636703	1963	1963	1963	1963	0
12	20240701	195500	79636703	1963	1963	1963	1963	0
13	20240701	195400	79636703	1963	1963	1963	1963	0
14	20240701	195300	79636703	1963	1963	1963	1963	0
15	20240701	195200	79636703	1963	1963	1963	1963	0
16	20240701	195100	79636703	1963	1963	1963	1963	0
17	20240701	195000	79636703	1963	1963	1963	1963	0
18	20240701	194900	79636703	1963	1963	1963	1963	0
19	20240701	194800	79636703	1963	1963	1963	1963	0
20	20240701	194700	79636703	1963	1963	1963	1963	0
21	20240701	194600	79636703	1963	1963	1963	1963	0
22	20240701	194500	79636703	1963	1963	1963	1963	0
23	20240701	194400	79636703	1963	1963	1963	1963	0
24	20240701	194300	79636703	1963	1963	1963	1963	0
25	20240701	194200	79636703	1963	1963	1963	1963	0
26	20240701	194100	79636703	1963	1963	1963	1963	0
27	20240701	194000	79636703	1963	1963	1963	1963	0
28	20240701	193900	79636703	1963	1963	1963	1963	0
29	20240701	193800	79636703	1963	1963	1963	1963	0
30	20240701	193700	79636703	1963	1963	1963	1963	0
31	20240701	193600	79636703	1963	1963	1963	1963	0
32	20240701	193500	79636703	1963	1963	1963	1963	1333
33	20240701	193400	79636703	1963	1963	1963	1963	0
34	20240701	193300	79636703	1963	1963	1963	1963	0
35	20240701	193200	79636703	1963	1963	1963	1963	0
36	20240701	193100	79636703	1963	1963	1963	1963	0
37	20240701	193000	79636703	1963	1963	1963	1963	0
38	20240701	192900	79636703	1963	1963	1963	1963	0
39	20240701	192800	79636703	1963	1963	1963	1963	0
40	20240701	192700	79636703	1963	1963	1963	1963	0
41	20240701	192600	79636703	1963	1963	1963	1963	0
42	20240701	192500	79636703	1963	1963	1963	1963	0
43	20240701	192400	79636703	1963	1963	1963	1963	0
44	20240701	192300	79636703	1963	1963	1963	1963	0
45	20240701	192200	79636703	1963	1963	1963	1963	0
46	20240701	192100	79636703	1963	1963	1963	1963	0
47	20240701	192000	79636703	1963	1963	1963	1963	0
48	20240701	191900	79636703	1963	1963	1963	1963	0
49	20240701	191800	79636703	1963	1963	1963	1963	0
50	20240701	191700	79636703	1963	1963	1963	1963	0
51	20240701	191600	79636703	1963	1963	1963	1963	0
52	20240701	191500	79636703	1963	1963	1963	1963	0
53	20240701	191400	79636703	1963	1963	1963	1963	0
54	20240701	191300	79636703	1963	1963	1963	1963	0
55	20240701	191200	79636703	1963	1963	1963	1963	0
56	20240701	191100	79636703	1963	1963	1963	1963	0
57	20240701	191000	79636703	1963	1963	1963	1963	0
58	20240701	190900	79636703	1963	1963	1963	1963	0
59	20240701	190800	79636703	1963	1963	1963	1963	0
60	20240701	190700	79636703	1963	1963	1963	1963	0
61	20240701	190600	79636703	1963	1963	1963	1963	0
62	20240701	190500	79636703	1963	1963	1963	1963	1333
63	20240701	190400	79636703	1963	1963	1963	1963	0
64	20240701	190300	79636703	1963	1963	1963	1963	0
65	20240701	190200	79636703	1963	1963	1963	1963	0
66	20240701	190100	79636703	1963	1963	1963	1963	0
67	20240701	190000	79636703	1963	1963	1963	1963	0
68	20240701	185900	79636703	1963	1963	1963	1963	0
69	20240701	185800	79636703	1963	1963	1963	1963	0
70	20240701	185700	79636703	1963	1963	1963	1963	0
71	20240701	185600	79636703	1963	1963	1963	1963	0
72	20240701	185500	79636703	1963	1963	1963	1963	0
73	20240701	185400	79636703	1963	1963	1963	1963	0
74	20240701	185300	79636703	1963	1963	1963	1963	0
75	20240701	185200	79636703	1963	1963	1963	1963	0
76	20240701	185100	79636703	1963	1963	1963	1963	0
77	20240701	185000	79636703	1963	1963	1963	1963	0
78	20240701	184900	79636703	1963	1963	1963	1963	0
79	20240701	184800	79636703	1963	1963	1963	1963	0
80	20240701	184700	79636703	1963	1963	1963	1963	0
81	20240701	184600	79636703	1963	1963	1963	1963	0
82	20240701	184500	79636703	1963	1963	1963	1963	0
83	20240701	184400	79636703	1963	1963	1963	1963	0
84	20240701	184300	79636703	1963	1963	1963	1963	0
85	20240701	184200	79636703	1963	1963	1963	1963	0
86	20240701	184100	79636703	1963	1963	1963	1963	0
87	20240701	184000	79636703	1963	1963	1963	1963	0
88	20240701	183900	79636703	1963	1963	1963	1963	0
89	20240701	183800	79636703	1963	1963	1963	1963	0
90	20240701	183700	79636703	1963	1963	1963	1963	0
91	20240701	183600	79636703	1963	1963	1963	1963	0
92	20240701	183500	79636703	1963	1963	1963	1963	1333
93	20240701	183400	79636703	1963	1963	1963	1963	0
94	20240701	183300	79636703	1963	1963	1963	1963	0
95	20240701	183200	79636703	1963	1963	1963	1963	0
96	20240701	183100	79636703	1963	1963	1963	1963	0
97	20240701	183000	79636703	1963	1963	1963	1963	0
98	20240701	182900	79636703	1963	1963	1963	1963	0
99	20240701	182800	79636703	1963	1963	1963	1963	0
100	20240701	182700	79636703	1963	1963	1963	1963	0
101	20240701	182600	79636703	1963	1963	1963	1963	0
102	20240701	182500	79636703	1963	1963	1963	1963	0
103	20240701	182400	79636703	1963	1963	1963	1963	0
104	20240701	182300	79636703	1963	1963	1963	1963	0
105	20240701	182200	79636703	1963	1963	1963	1963	0
106	20240701	182100	79636703	1963	1963	1963	1963	0
107	20240701	182000	79636703	1963	1963	1963	1963	0
108	20240701	181900	79636703	1963	1963	1963	1963	0
109	20240701	181800	79636703	1963	1963	1963	1963	0
110	20240701	181700	79636703	1963	1963	1963	1963	0
111	20240701	181600	79636703	1963	1963	1963	1963	0
112	20240701	181500	79636703	1963	1963	1963	1963	0
113	20240701	181400	79636703	1963	1963	1963	1963	0
114	20240701	181300	79636703	1963	1963	1963	1963	0
115	20240701	181200	79636703	1963	1963	1963	1963	0
116	20240701	181100	79636703	1963	1963	1963	1963	0
117	20240701	181000	79636703	1963	1963	1963	1963	0
118	20240701	180900	79636703	1963	1963	1963	1963	0
119	20240701	180800	79636703	1963	1963	1963	1963	0
120	20240701	180700	79636703	1963	1963	1963	1963	0
121	20240701	180600	79636703	1963	1963	1963	1963	0
122	20240701	180500	79636703	1963	1963	1963	1963	1333
123	20240701	180400	79636703	1963	1963	1963	1963	0
124	20240701	180300	79636703	1963	1963	1963	1963	0
125	20240701	180200	79636703	1963	1963	1963	1963	0
126	20240701	180100	79636703	1963	1963	1963	1963	0
127	20240701	180000	79636703	1963	1963	1963	1963	0
128	20240701	175900	79636703	1963	1963	1963	1963	0
129	20240701	175800	79636703	1963	1963	1963	1963	0
130	20240701	175700	79636703	1963	1963	1963	1963	0
131	20240701	175600	79636703	1963	1963	1963	1963	0
132	20240701	175500	79636703	1963	1963	1963	1963	0
133	20240701	175400	79636703	1963	1963	1963	1963	0
134	20240701	175300	79636703	1963	1963	1963	1963	0
135	20240701	175200	79636703	1963	1963	1963	1963	0
136	20240701	175100	79636703	1963	1963	1963	1963	0
137	20240701	175000	79636703	1963	1963	1963	1963	0
138	20240701	174900	79636703	1963	1963	1963	1963	0
139	20240701	174800	79636703	1963	1963	1963	1963	0
140	20240701	174700	79636703	1963	1963	1963	1963	0
141	20240701	174600	79636703	1963	1963	1963	1963	0
142	20240701	174500	79636703	1963	1963	1963	1963	0
143	20240701	174400	79636703	1963	1963	1963	1963	0
144	20240701	174300	79636703	1963	1963	1963	1963	0
145	20240701	174200	79636703	1963	1963	1963	1963	0
146	20240701	174100	79636703	1963	1963	1963	1963	0
147	20240701	174000	79636703	1963	1963	1963	1963	0
148	20240701	173900	79636703	1963	1963	1963	1963	0
149	20240701	173800	79636703	1963	1963	1963	1963	0
150	20240701	173700	79636703	1963	1963	1963	1963	0
151	20240701	173600	79636703	1963	1963	1963	1963	0
152	20240701	173500	79636703	1963	1963	1963	1963	1333
153	20240701	173400	79636703	1963	1963	1963	1963	0
154	20240701	173300	79636703	1963	1963	1963	1963	0
155	20240701	173200	79636703	1963	1963	1963	1963	0
156	20240701	173100	79636703	1963	1963	1963	1963	0
157	20240701	173000	79636703	1963	1963	1963	1963	0
158	20240701	172900	79636703	1963	1963	1963	1963	0
159	20240701	172800	79636703	1963	1963	1963	1963	0
160	20240701	172700	79636703	1963	1963	1963	1963	0
161	20240701	172600	79636703	1963	1963	1963	1963	0
162	20240701	172500	79636703	1963	1963	1963	1963	0
163	20240701	172400	79636703	1963	1963	1963	1963	0
164	20240701	172300	79636703	1963	1963	1963	1963	0
165	20240701	172200	79636703	1963	1963	1963	1963	0
166	20240701	172100	79636703	1963	1963	1963	1963	0
167	20240701	172000	79636703	1963	1963	1963	1963	0
168	20240701	171900	79636703	1963	1963	1963	1963	0
169	20240701	171800	79636703	1963	1963	1963	1963	0
170	20240701	171700	79636703	1963	1963	1963	1963	0
171	20240701	171600	79636703	1963	1963	1963	1963	0
172	20240701	171500	79636703	1963	1963	1963	1963	0
173	20240701	171400	79636703	1963	1963	1963	1963	0
174	20240701	171300	79636703	1963	1963	1963	1963	0
175	20240701	171200	79636703	1963	1963	1963	1963	0
176	20240701	171100	79636703	1963	1963	1963	1963	0
177	20240701	171000	79636703	1963	1963	1963	1963	0
178	20240701	170900	79636703	1963	1963	1963	1963	0
179	20240701	170800	79636703	1963	1963	1963	1963	0
180	20240701	170700	79636703	1963	1963	1963	1963	0
181	20240701	170600	79636703	1963	1963	1963	1963	0
182	20240701	170500	79636703	1963	1963	1963	1963	1333
183	20240701	170400	79636703	1963	1963	1963	1963	0
184	20240701	170300	79636703	1963	1963	1963	1963	0
185	20240701	170200	79636703	1963	1963	1963	1963	0
186	20240701	170100	79636703	1963	1963	1963	1963	0
187	20240701	170000	79636703	1963	1963	1963	1963	0
188	20240701	165900	79636703	1963	1963	1963	1963	0
189	20240701	165800	79636703	1963	1963	1963	1963	0
190	20240701	165700	79636703	1963	1963	1963	1963	0
191	20240701	165600	79636703	1963	1963	1963	1963	0
192	20240701	165500	79636703	1963	1963	1963	1963	0
193	20240701	165400	79636703	1963	1963	1963	1963	0
194	20240701	165300	79636703	1963	1963	1963	1963	0
195	20240701	165200	79636703	1963	1963	1963	1963	0
196	20240701	165100	79636703	1963	1963	1963	1963	0
197	20240701	165000	79636703	1963	1963	1963	1963	0
198	20240701	164900	79636703	1963	1963	1963	1963	0
199	20240701	164800	79636703	1963	1963	1963	1963	0
200	20240701	164700	79636703	1963	1963	1963	1963	0
201	20240701	164600	79636703	1963	1963	1963	1963	0
202	20240701	164500	79636703	1963	1963	1963	1963	0
203	20240701	164400	79636703	1963	1963	1963	1963	0
204	20240701	164300	79636703	1963	1963	1963	1963	0
205	20240701	164200	79636703	1963	1963	1963	1963	0
206	20240701	164100	79636703	1963	1963	1963	1963	0
207	20240701	164000	79636703	1963	1963	1963	1963	0
208	20240701	163900	79636703	1963	1963	1963	1963	0
209	20240701	163800	79636703	1963	1963	1963	1963	0
210	20240701	163700	79636703	1963	1963	1963	1963	0
211	20240701	163600	79636703	1963	1963	1963	1963	0
212	20240701	163500	79636703	1963	1963	1963	1963	1333
213	20240701	163400	79636703	1963	1963	1963	1963	0
214	20240701	163300	79636703	1963	1963	1963	1963	0
215	20240701	163200	79636703	1963	1963	1963	1963	0
216	20240701	163100	79636703	1963	1963	1963	1963	0
217	20240701	163000	79636703	1963	1963	1963	1963	0
218	20240701	162900	79636703	1963	1963	1963	1963	0
219	20240701	162800	79636703	1963	1963	1963	1963	0
220	20240701	162700	79636703	1963	1963	1963	1963	0
221	20240701	162600	79636703	1963	1963	1963	1963	0
222	20240701	162500	79636703	1963	1963	1963	1963	0
223	20240701	162400	79636703	1963	1963	1963	1963	0
224	20240701	162300	79636703	1963	1963	1963	1963	0
225	20240701	162200	79636703	1963	1963	1963	1963	0
226	20240701	162100	79636703	1963	1963	1963	1963	0
227	20240701	162000	79636703	1963	1963	1963	1963	0
228	20240701	161900	79636703	1963	1963	1963	1963	0
229	20240701	161800	79636703	1963	1963	1963	1963	0
230	20240701	161700	79636703	1963	1963	1963	1963	0
231	20240701	161600	79636703	1963	1963	1963	1963	0
232	20240701	161500	79636703	1963	1963	1963	1963	0
233	20240701	161400	79636703	1963	1963	1963	1963	0
234	20240701	161300	79636703	1963	1963	1963	1963	0
235	20240701	161200	79636703	1963	1963	1963	1963	0
236	20240701	161100	79636703	1963	1963	1963	1963	0
237	20240701	161000	79636703	1963	1963	1963	1963	0
238	20240701	160900	79636703	1963	1963	1963	1963	0
239	20240701	160800	79636703	1963	1963	1963	1963	0
240	20240701	160700	79636703	1963	1963	1963	1963	0
241	20240701	160600	79636703	1963	1963	1963	1963	0
242	20240701	160500	79636703	1963	1963	1963	1963	1333
243	20240701	160400	79636703	1963	1963	1963	1963	0
244	20240701	160300	79636703	1963	1963	1963	1963	0
245	20240701	160200	79636703	1963	1963	1963	1963	0
246	20240701	160100	79636703	1963	1963	1963	1963	0
247	20240701	160000	79636703	1963	1963	1963	1963	0
248	20240701	155900	79636703	1963	1963	1963	1963	0
249	20240701	155800	79636703	1963	1963	1963	1963	0
250	20240701	155700	79636703	1963	1963	1963	1963	0
251	20240701	155600	79636703	1963	1963	1963	1963	0
252	20240701	155500	79636703	1963	1963	1963	1963	0
253	20240701	155400	79636703	1963	1963	1963	1963	0
254	20240701	155300	79636703	1963	1963	1963	1963	0
255	20240701	155200	79636703	1963	1963	1963	1963	0
256	20240701	155100	79636703	1963	1963	1963	1963	0
257	20240701	155000	79636703	1963	1963	1963	1963	0
258	20240701	154900	79636703	1963	1963	1963	1963	0
259	20240701	154800	79636703	1963	1963	1963	1963	0
260	20240701	154700	79636703	1963	1963	1963	1963	0
261	20240701	154600	79636703	1963	1963	1963	1963	0
262	20240701	154500	79636703	1963	1963	1963	1963	0
263	20240701	154400	79636703	1963	1963	1963	1963	0
264	20240701	154300	79636703	1963	1963	1963	1963	0
265	20240701	154200	79636703	1963	1963	1963	1963	0
266	20240701	154100	79636703	1963	1963	1963	1963	0
267	20240701	154000	79636703	1963	1963	1963	1963	0
268	20240701	153900	79636703	1963	1963	1963	1963	0
269	20240701	153800	79636703	1963	1963	1963	1963	0
270	20240701	153700	79636703	1963	1963	1963	1963	0
271	20240701	153600	79636703	1963	1963	1963	1963	0
272	20240701	153500	79636703	1963	1963	1963	1963	1333
273	20240701	153400	79636703	1963	1963	1963	1963	0
274	20240701	153300	79636703	1963	1963	1963	1963	0
275	20240701	153200	79636703	1963	1963	1963	1963	0
276	20240701	153100	79636703	1963	1963	1963	1963	0
277	20240701	153000	79636703	1963	1963	1963	1963	1333
278	20240701	152900	77020024	1959	1959	1959	1959	0
279	20240701	152800	77020024	1959	1959	1959	1959	0
280	20240701	152700	77020024	1959	1959	1959	1959	0
281	20240701	152600	77020024	1959	1959	1959	1959	0
282	20240701	152500	77020024	1959	1959	1959	1959	0
283	20240701	152400	77020024	1959	1959	1959	1959	0
284	20240701	152300	77020024	1959	1959	1959	1959	0
285	20240701	152200	77020024	1959	1959	1959	1959	0
286	20240701	152100	77020024	1959	1959	1959	1959	0
287	20240701	152000	77020024	1959	1959	1959	1959	0
288	20240701	151900	77020024	1959	1959	1959	1959	815
289	20240701	151800	75423439	1961	1962	1962	1959	1479
290	20240701	151700	72525410	1963	1963	1963	1963	1
291	20240701	151600	72523447	1963	1963	1963	1963	1
292	20240701	151500	72521484	1965	1963	1965	1962	141
293	20240701	151400	72244721	1963	1963	1963	1963	2
294	20240701	151300	72240795	1963	1963	1963	1963	1
295	20240701	151200	72238832	1964	1964	1964	1964	1
296	20240701	151100	72236868	1968	1968	1968	1968	1
297	20240701	151000	72234900	1968	1968	1968	1968	1
298	20240701	150900	72232932	1963	1967	1967	1963	1372
299	20240701	150800	69538630	1967	1967	1967	1967	111
300	20240701	150700	69320293	1967	1967	1967	1967	1
301	20240701	150600	69318326	1968	1968	1968	1968	1
302	20240701	150500	69316358	1968	1968	1968	1968	1
303	20240701	150400	69314390	1968	1968	1968	1968	1
304	20240701	150300	69312422	1968	1968	1968	1968	11
305	20240701	150200	69290774	1968	1968	1968	1968	1
306	20240701	150100	69288806	1968	1968	1968	1968	1
307	20240701	150000	69286838	1968	1967	1968	1967	118
308	20240701	145900	69054731	1967	1967	1967	1967	1
309	20240701	145800	69052764	1966	1967	1967	1966	30
310	20240701	145700	68993783	1966	1966	1966	1966	29
311	20240701	145600	68936769	1968	1969	1969	1967	5301
312	20240701	145500	58509337	1971	1971	1971	1969	5
313	20240701	145400	58499488	1971	1971	1971	1971	1
314	20240701	145300	58497517	1971	1971	1971	1971	1
315	20240701	145200	58495546	1971	1971	1971	1971	2
316	20240701	145100	58491604	1971	1971	1971	1971	1
317	20240701	145000	58489633	1971	1971	1971	1971	2
318	20240701	144900	58485691	1968	1970	1970	1968	98
319	20240701	144800	58292774	1970	1970	1970	1970	1
320	20240701	144700	58290804	1970	1970	1970	1970	1
321	20240701	144600	58288834	1970	1970	1970	1970	0
322	20240701	144500	58288834	1970	1970	1970	1970	2
323	20240701	144400	58284894	1970	1970	1970	1970	1
324	20240701	144300	58282924	1970	1970	1970	1970	1
325	20240701	144200	58280954	1970	1970	1970	1970	1
326	20240701	144100	58278984	1970	1970	1970	1970	1
327	20240701	144000	58277014	1970	1970	1970	1970	118
328	20240701	143900	58044554	1970	1970	1970	1970	1
329	20240701	143800	58042584	1970	1970	1970	1970	1
330	20240701	143700	58040614	1970	1970	1970	1970	1
331	20240701	143600	58038644	1970	1970	1970	1970	1
332	20240701	143500	58036674	1969	1970	1970	1969	14
333	20240701	143400	58009107	1970	1970	1970	1970	0
334	20240701	143300	58009107	1970	1970	1970	1970	1
335	20240701	143200	58007137	1970	1970	1970	1970	1
336	20240701	143100	58005167	1970	1970	1970	1970	1
337	20240701	143000	58003197	1970	1970	1970	1970	1
338	20240701	142900	58001227	1970	1970	1970	1970	1
339	20240701	142800	57999257	1970	1970	1970	1970	1
340	20240701	142700	57997287	1970	1970	1970	1970	1
341	20240701	142600	57995317	1970	1970	1970	1970	3
342	20240701	142500	57989407	1970	1970	1970	1970	1
343	20240701	142400	57987437	1970	1970	1970	1970	1
344	20240701	142300	57985467	1969	1969	1969	1969	142
345	20240701	142200	57705869	1968	1968	1968	1968	10
346	20240701	142100	57686189	1968	1968	1968	1968	1
347	20240701	142000	57684221	1968	1969	1969	1968	124
348	20240701	141900	57440072	1968	1968	1968	1968	7
349	20240701	141800	57426296	1968	1968	1968	1968	4
350	20240701	141700	57418424	1968	1968	1968	1968	2
351	20240701	141600	57414488	1968	1968	1968	1968	1
352	20240701	141500	57412520	1968	1968	1968	1968	1
353	20240701	141400	57410552	1968	1968	1968	1968	1
354	20240701	141300	57408584	1968	1968	1968	1968	1
355	20240701	141200	57406616	1968	1968	1968	1968	1
356	20240701	141100	57404648	1969	1969	1969	1969	55
357	20240701	141000	57296353	1970	1970	1970	1970	1
358	20240701	140900	57294383	1970	1970	1970	1970	1
359	20240701	140800	57292413	1970	1970	1970	1970	2
360	20240701	140700	57288473	1970	1970	1970	1970	1
361	20240701	140600	57286503	1969	1970	1970	1969	14
362	20240701	140500	57258936	1970	1970	1970	1970	1
363	20240701	140400	57256966	1970	1970	1970	1970	1
364	20240701	140300	57254996	1970	1970	1970	1970	1
365	20240701	140200	57253026	1970	1970	1970	1970	1
366	20240701	140100	57251056	1970	1970	1970	1970	2
367	20240701	140000	57247116	1970	1970	1970	1970	117
368	20240701	135900	57016626	1970	1970	1970	1970	1
369	20240701	135800	57014656	1970	1970	1970	1970	3
370	20240701	135700	57008746	1970	1970	1970	1970	1
371	20240701	135600	57006776	1970	1970	1970	1970	1
372	20240701	135500	57004806	1970	1970	1970	1970	1
373	20240701	135400	57002836	1970	1970	1970	1970	1
374	20240701	135300	57000866	1970	1970	1970	1970	1
375	20240701	135200	56998896	1970	1970	1970	1970	1
376	20240701	135100	56996926	1970	1970	1970	1970	51
377	20240701	135000	56896456	1970	1970	1970	1970	1
378	20240701	134900	56894486	1970	1970	1970	1970	1
379	20240701	134800	56892516	1969	1969	1969	1969	5
380	20240701	134700	56882671	1969	1969	1970	1969	30
381	20240701	134600	56823578	1969	1969	1970	1969	12
382	20240701	134500	56799949	1969	1969	1969	1969	10
383	20240701	134400	56780259	1969	1969	1969	1969	10
384	20240701	134300	56760569	1969	1969	1969	1969	8
385	20240701	134200	56744817	1969	1970	1970	1969	327
386	20240701	134100	56100628	1970	1970	1970	1970	1
387	20240701	134000	56098658	1970	1970	1970	1970	118
388	20240701	133900	55866198	1970	1970	1970	1970	3
389	20240701	133800	55860288	1970	1970	1970	1970	1
390	20240701	133700	55858318	1969	1969	1969	1969	13
391	20240701	133600	55832721	1970	1970	1970	1970	1
392	20240701	133500	55830751	1970	1970	1970	1970	2
393	20240701	133400	55826811	1970	1970	1970	1970	1
394	20240701	133300	55824841	1970	1970	1970	1970	1
395	20240701	133200	55822871	1970	1969	1970	1969	1662
396	20240701	133100	52550313	1969	1969	1969	1969	1
397	20240701	133000	52548344	1969	1969	1969	1969	2
398	20240701	132900	52544406	1969	1969	1969	1969	3
399	20240701	132800	52538499	1969	1969	1969	1969	1
400	20240701	132700	52536530	1969	1968	1969	1968	16
401	20240701	132600	52505041	1969	1969	1969	1969	1
402	20240701	132500	52503072	1969	1969	1969	1969	0
403	20240701	132400	52503072	1969	1969	1969	1969	1
404	20240701	132300	52501103	1969	1969	1969	1969	1
405	20240701	132200	52499134	1969	1969	1969	1969	1
406	20240701	132100	52497165	1969	1969	1969	1969	1
407	20240701	132000	52495196	1969	1969	1969	1969	121
408	20240701	131900	52256947	1969	1969	1969	1969	1
409	20240701	131800	52254978	1969	1969	1969	1969	1
410	20240701	131700	52253009	1969	1969	1969	1969	1
411	20240701	131600	52251040	1969	1969	1969	1969	5
412	20240701	131500	52241195	1969	1969	1969	1969	1
413	20240701	131400	52239226	1968	1968	1968	1968	25
414	20240701	131300	52190026	1969	1969	1969	1969	1
415	20240701	131200	52188057	1969	1969	1969	1969	1
416	20240701	131100	52186088	1969	1969	1969	1969	1
417	20240701	131000	52184119	1968	1968	1968	1968	1
418	20240701	130900	52182151	1968	1968	1968	1968	2
419	20240701	130800	52178215	1967	1969	1969	1966	15
420	20240701	130700	52148719	1969	1969	1969	1969	1
421	20240701	130600	52146750	1968	1968	1968	1968	1
422	20240701	130500	52144782	1967	1967	1967	1967	1
423	20240701	130400	52142815	1966	1967	1967	1966	1771
424	20240701	130300	48661028	1967	1967	1967	1967	1
425	20240701	130200	48659061	1966	1966	1966	1966	139
426	20240701	130100	48385787	1967	1970	1970	1967	3
427	20240701	130000	48379880	1970	1967	1970	1967	119
428	20240701	125900	48145804	1967	1966	1967	1966	466
429	20240701	125800	47229647	1967	1967	1967	1967	1
430	20240701	125700	47227680	1967	1967	1967	1967	1
431	20240701	125600	47225713	1967	1967	1967	1967	1
432	20240701	125500	47223746	1967	1967	1967	1967	1
433	20240701	125400	47221779	1967	1967	1967	1967	1
434	20240701	125300	47219812	1967	1967	1967	1967	1
435	20240701	125200	47217845	1967	1967	1967	1967	1
436	20240701	125100	47215878	1967	1967	1967	1967	2
437	20240701	125000	47211944	1967	1967	1967	1967	1
438	20240701	124900	47209977	1970	1970	1970	1970	1
439	20240701	124800	47208007	1970	1970	1970	1967	2851
440	20240701	124700	41599736	1971	1971	1971	1971	1
441	20240701	124600	41597765	1971	1971	1971	1971	1
442	20240701	124500	41595794	1971	1971	1971	1971	255
443	20240701	124400	41093189	1971	1971	1971	1971	1
444	20240701	124300	41091218	1971	1971	1971	1971	2
445	20240701	124200	41087276	1971	1971	1971	1971	3
446	20240701	124100	41081363	1971	1971	1971	1971	1
447	20240701	124000	41079392	1971	1970	1971	1970	2
448	20240701	123900	41075451	1967	1968	1968	1967	14
449	20240701	123800	41047912	1971	1970	1971	1970	3
450	20240701	123700	41042000	1967	1970	1970	1967	161
451	20240701	123600	40725309	1970	1970	1970	1970	1
452	20240701	123500	40723339	1971	1970	1971	1970	5
453	20240701	123400	40713486	1970	1972	1972	1970	9
454	20240701	123300	40695749	1970	1970	1972	1970	6
455	20240701	123200	40683923	1972	1970	1972	1970	5
456	20240701	123100	40674066	1972	1970	1972	1970	4
457	20240701	123000	40666182	1972	1970	1972	1970	3
458	20240701	122900	40660268	1972	1970	1972	1970	2
459	20240701	122800	40656326	1972	1972	1972	1972	0
460	20240701	122700	40656326	1972	1970	1972	1970	2
461	20240701	122600	40652384	1970	1970	1970	1970	1
462	20240701	122500	40650414	1972	1970	1972	1970	3
463	20240701	122400	40644500	1972	1970	1972	1970	2
464	20240701	122300	40640558	1972	1968	1972	1968	4
465	20240701	122200	40632674	1972	1968	1972	1968	33
466	20240701	122100	40567602	1972	1968	1972	1968	3
467	20240701	122000	40561690	1968	1967	1971	1967	4
468	20240701	121900	40553813	1967	1967	1971	1967	4
469	20240701	121800	40545937	1967	1967	1972	1967	7
470	20240701	121700	40532148	1972	1966	1972	1966	2
471	20240701	121600	40528210	1971	1971	1971	1971	0
472	20240701	121500	40528210	1971	1966	1971	1966	2
473	20240701	121400	40524273	1970	1966	1970	1966	2
474	20240701	121300	40520337	1969	1963	1969	1963	2
475	20240701	121200	40516405	1968	1963	1968	1963	2
476	20240701	121100	40512474	1967	1963	1967	1963	2
477	20240701	121000	40508544	1962	1966	1966	1962	16
478	20240701	120900	40477146	1966	1963	1966	1963	1339
479	20240701	120800	37844678	1966	1963	1966	1963	240
480	20240701	120700	37373555	1963	1963	1963	1963	1
481	20240701	120600	37371592	1963	1963	1963	1963	1
482	20240701	120500	37369629	1963	1964	1964	1963	242
483	20240701	120400	36894497	1966	1966	1966	1966	3
484	20240701	120300	36888599	1966	1966	1966	1966	1
485	20240701	120200	36886633	1966	1966	1966	1966	1
486	20240701	120100	36884667	1966	1966	1966	1966	1
487	20240701	120000	36882701	1966	1966	1966	1966	118
488	20240701	115900	36650713	1966	1966	1966	1966	1
489	20240701	115800	36648747	1966	1966	1966	1966	1
490	20240701	115700	36646781	1966	1966	1966	1966	101
491	20240701	115600	36448215	1966	1966	1966	1966	1
492	20240701	115500	36446249	1966	1966	1966	1966	1
493	20240701	115400	36444283	1966	1966	1966	1966	3
494	20240701	115300	36438385	1966	1966	1966	1966	0
495	20240701	115200	36438385	1966	1966	1966	1966	2
496	20240701	115100	36434453	1966	1966	1966	1966	1
497	20240701	115000	36432487	1966	1966	1966	1966	1
498	20240701	114900	36430521	1966	1966	1966	1966	1
499	20240701	114800	36428555	1966	1966	1966	1966	1
500	20240701	114700	36426589	1966	1966	1966	1966	1
501	20240701	114600	36424623	1966	1966	1966	1966	1
502	20240701	114500	36422657	1966	1966	1966	1966	3
503	20240701	114400	36416759	1966	1966	1966	1966	1
504	20240701	114300	36414793	1966	1966	1966	1966	1
505	20240701	114200	36412827	1964	1964	1964	1964	0
506	20240701	114100	36412827	1964	1966	1966	1964	15
507	20240701	114000	36383365	1966	1966	1966	1966	118
508	20240701	113900	36151377	1966	1966	1966	1966	1
509	20240701	113800	36149411	1966	1966	1966	1966	1
510	20240701	113700	36147445	1966	1966	1966	1966	1
511	20240701	113600	36145479	1966	1966	1966	1966	51
512	20240701	113500	36045213	1966	1966	1966	1966	53
513	20240701	113400	35941015	1966	1966	1966	1966	51
514	20240701	113300	35840749	1966	1966	1966	1966	1
515	20240701	113200	35838783	1966	1966	1966	1966	255
516	20240701	113100	35337453	1966	1963	1966	1963	149
517	20240701	113000	35044662	1964	1964	1964	1964	0
518	20240701	112900	35044662	1964	1966	1966	1964	116
519	20240701	112800	34816836	1966	1966	1966	1966	1
520	20240701	112700	34814870	1966	1966	1966	1966	1
521	20240701	112600	34812904	1966	1966	1966	1966	4
522	20240701	112500	34805040	1966	1966	1966	1966	1
523	20240701	112400	34803074	1966	1966	1966	1966	1
524	20240701	112300	34801108	1966	1966	1966	1966	1
525	20240701	112200	34799142	1966	1966	1966	1966	1
526	20240701	112100	34797176	1966	1966	1966	1966	1
527	20240701	112000	34795210	1966	1964	1966	1964	3
528	20240701	111900	34789316	1966	1964	1966	1964	3
529	20240701	111800	34783420	1964	1964	1966	1964	4
530	20240701	111700	34775560	1966	1964	1966	1964	2
531	20240701	111600	34771630	1966	1964	1966	1964	4
532	20240701	111500	34763768	1964	1964	1964	1964	1
533	20240701	111400	34761804	1966	1964	1966	1964	3
534	20240701	111300	34755908	1966	1964	1966	1964	2
535	20240701	111200	34751978	1963	1965	1966	1963	116
536	20240701	111100	34523964	1966	1965	1966	1965	2
537	20240701	111000	34520033	1965	1965	1965	1965	1
538	20240701	110900	34518068	1966	1965	1966	1965	3
539	20240701	110800	34512171	1965	1965	1965	1965	1
540	20240701	110700	34510206	1966	1964	1966	1964	3
541	20240701	110600	34504310	1964	1964	1964	1964	1
542	20240701	110500	34502346	1966	1964	1966	1964	3
543	20240701	110400	34496450	1966	1964	1966	1964	2
544	20240701	110300	34492520	1966	1964	1966	1964	2
545	20240701	110200	34488590	1966	1964	1966	1964	2
546	20240701	110100	34484660	1966	1964	1966	1964	258
547	20240701	110000	33977436	1964	1963	1965	1963	4
548	20240701	105900	33969579	1965	1963	1965	1963	2
549	20240701	105800	33965651	1963	1965	1965	1963	3
550	20240701	105700	33959758	1959	1959	1959	1959	189
551	20240701	105600	33589507	1958	1958	1958	1958	516
552	20240701	105500	32579179	1959	1959	1959	1959	2
553	20240701	105400	32575261	1959	1959	1959	1959	1
554	20240701	105300	32573302	1959	1959	1959	1959	1
555	20240701	105200	32571343	1959	1959	1959	1959	1
556	20240701	105100	32569384	1959	1959	1959	1959	1
557	20240701	105000	32567425	1959	1959	1959	1959	1
558	20240701	104900	32565466	1959	1958	1959	1958	120
559	20240701	104800	32330505	1959	1959	1959	1959	3
560	20240701	104700	32324628	1959	1959	1959	1959	1
561	20240701	104600	32322669	1959	1959	1959	1959	1
562	20240701	104500	32320710	1959	1959	1959	1959	1
563	20240701	104400	32318751	1958	1958	1958	1958	0
564	20240701	104300	32318751	1958	1959	1959	1958	15
565	20240701	104200	32289380	1959	1959	1959	1959	1
566	20240701	104100	32287421	1959	1958	1959	1958	82
567	20240701	104000	32126864	1959	1959	1959	1959	118
568	20240701	103900	31895702	1959	1959	1959	1959	1
569	20240701	103800	31893743	1959	1959	1959	1959	3
570	20240701	103700	31887866	1959	1959	1959	1959	1
571	20240701	103600	31885907	1959	1958	1959	1958	464
572	20240701	103500	30977394	1958	1958	1958	1957	1132
573	20240701	103400	28762068	1958	1958	1958	1958	1022
574	20240701	103300	26760992	1958	1958	1958	1958	0
575	20240701	103200	26760992	1958	1958	1958	1958	1
576	20240701	103100	26759034	1958	1958	1958	1958	3
577	20240701	103000	26753160	1958	1957	1958	1957	226
578	20240701	102900	26310877	1957	1957	1957	1957	3
579	20240701	102800	26305006	1957	1957	1957	1957	1
580	20240701	102700	26303049	1957	1957	1957	1957	1
581	20240701	102600	26301092	1957	1957	1957	1957	1
582	20240701	102500	26299135	1957	1957	1957	1957	1
583	20240701	102400	26297178	1958	1957	1958	1957	3
584	20240701	102300	26291305	1957	1957	1957	1957	1
585	20240701	102200	26289348	1958	1957	1958	1957	3
586	20240701	102100	26283475	1958	1958	1958	1958	0
587	20240701	102000	26283475	1958	1958	1958	1957	120
588	20240701	101900	26048516	1958	1955	1958	1955	58
589	20240701	101800	25935113	1956	1956	1956	1956	2
590	20240701	101700	25931201	1956	1956	1956	1956	2
591	20240701	101600	25927289	1956	1956	1956	1956	2
592	20240701	101500	25923377	1956	1956	1956	1956	1
593	20240701	101400	25921421	1956	1957	1957	1956	23
594	20240701	101300	25876430	1957	1957	1957	1957	1
595	20240701	101200	25874473	1959	1957	1959	1957	3
596	20240701	101100	25868598	1957	1958	1958	1957	118
597	20240701	101000	25637671	1958	1958	1958	1958	7
598	20240701	100900	25623965	1960	1958	1960	1958	2
599	20240701	100800	25620047	1960	1958	1960	1958	3
600	20240701	100700	25614169	1958	1958	1958	1958	1
601	20240701	100600	25612211	1960	1958	1960	1958	3
602	20240701	100500	25606333	1958	1958	1958	1958	2
603	20240701	100400	25602417	1958	1958	1958	1958	1
604	20240701	100300	25600459	1960	1958	1960	1958	4
605	20240701	100200	25592623	1963	1958	1963	1958	5
606	20240701	100100	25582822	1963	1958	1963	1958	2
607	20240701	100000	25578901	1963	1957	1963	1957	10
608	20240701	095900	25559298	1959	1957	1959	1957	4
609	20240701	095800	25551466	1962	1962	1962	1962	2
610	20240701	095700	25547542	1957	1957	1964	1957	4
611	20240701	095600	25539701	1957	1957	1964	1957	5
612	20240701	095500	25529897	1956	1956	1956	1956	292
613	20240701	095400	24958745	1958	1957	1958	1957	2
614	20240701	095300	24954830	1958	1957	1958	1957	3
615	20240701	095200	24948957	1957	1957	1957	1957	1
616	20240701	095100	24947000	1958	1959	1959	1958	47
617	20240701	095000	24854972	1959	1959	1959	1959	2
618	20240701	094900	24851054	1959	1959	1959	1959	2
619	20240701	094800	24847136	1959	1958	1959	1958	6
620	20240701	094700	24835387	1959	1959	1959	1959	1
621	20240701	094600	24833428	1959	1959	1959	1959	46
622	20240701	094500	24743314	1960	1961	1965	1960	125
623	20240701	094400	24498303	1961	1965	1965	1961	3
624	20240701	094300	24492412	1961	1961	1965	1961	3
625	20240701	094200	24486525	1965	1965	1965	1965	1
626	20240701	094100	24484560	1964	1973	1973	1963	1421
627	20240701	094000	21688122	1974	1960	1974	1960	419
628	20240701	093900	20864782	1960	1960	1960	1960	1
629	20240701	093800	20862822	1960	1960	1960	1960	1
630	20240701	093700	20860862	1965	1960	1965	1960	2
631	20240701	093600	20856937	1960	1960	1960	1960	1
632	20240701	093500	20854977	1960	1960	1960	1960	0
633	20240701	093400	20854977	1960	1965	1965	1960	3
634	20240701	093300	20849092	1965	1965	1965	1961	817
635	20240701	093200	19246774	1966	1966	1966	1966	3
636	20240701	093100	19240876	1966	1966	1966	1966	1
637	20240701	093000	19238910	1966	1966	1966	1966	2
638	20240701	092900	19234978	1966	1966	1966	1966	1
639	20240701	092800	19233012	1966	1966	1966	1966	51
640	20240701	092700	19132746	1966	1966	1966	1966	2
641	20240701	092600	19128814	1966	1966	1966	1966	13
642	20240701	092500	19103256	1967	1967	1967	1967	1
643	20240701	092400	19101289	1967	1967	1967	1967	1
644	20240701	092300	19099322	1967	1967	1967	1967	2
645	20240701	092200	19095388	1967	1968	1968	1967	110
646	20240701	092100	18879017	1974	1968	1974	1968	3
647	20240701	092000	18873101	1974	1968	1974	1968	513
648	20240701	091900	17863499	1967	1967	1967	1967	342
649	20240701	091800	17190785	1967	1967	1967	1967	7
650	20240701	091700	17177016	1967	1967	1967	1967	2
651	20240701	091600	17173082	1967	1968	1970	1967	38
652	20240701	091500	17098233	1970	1968	1970	1968	2
653	20240701	091400	17094295	1970	1968	1970	1968	5
654	20240701	091300	17084452	1967	1967	1967	1967	1
655	20240701	091200	17082485	1966	1966	1966	1966	0
656	20240701	091100	17082485	1966	1966	1970	1966	12
657	20240701	091000	17058889	1970	1970	1970	1970	3567
658	20240701	090900	10031899	1966	1970	1970	1966	189
659	20240701	090800	9660298	1970	1970	1970	1970	251
660	20240701	090700	9165828	1970	1970	1970	1970	2
661	20240701	090600	9161888	1970	1970	1970	1970	1
662	20240701	090500	9159918	1970	1969	1970	1969	252
663	20240701	090400	8663729	1969	1969	1969	1965	1543
664	20240701	090300	5631718	1970	1970	1970	1970	1
665	20240701	090200	5629748	1970	1970	1970	1970	1
666	20240701	090100	5627778	1974	1974	1974	1974	0
667	20240701	090000	5627778	1974	1965	1974	1965	2427