KissMeData/098660/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200800	29509803	1988	1988	1988	1988	1
3	20240717	200700	29509803	1988	1988	1988	1988	0
4	20240717	200600	29509803	1988	1988	1988	1988	0
5	20240717	200500	29509803	1988	1988	1988	1988	0
6	20240717	200400	29509803	1988	1988	1988	1988	0
7	20240717	200300	29509803	1988	1988	1988	1988	0
8	20240717	200200	29509803	1988	1988	1988	1988	0
9	20240717	200100	29509803	1988	1988	1988	1988	0
10	20240717	200000	29509803	1988	1988	1988	1988	0
11	20240717	195900	29509803	1988	1988	1988	1988	0
12	20240717	195800	29509803	1988	1988	1988	1988	0
13	20240717	195700	29509803	1988	1988	1988	1988	0
14	20240717	195600	29509803	1988	1988	1988	1988	0
15	20240717	195500	29509803	1988	1988	1988	1988	0
16	20240717	195400	29509803	1988	1988	1988	1988	0
17	20240717	195300	29509803	1988	1988	1988	1988	0
18	20240717	195200	29509803	1988	1988	1988	1988	0
19	20240717	195100	29509803	1988	1988	1988	1988	0
20	20240717	195000	29509803	1988	1988	1988	1988	0
21	20240717	194900	29509803	1988	1988	1988	1988	0
22	20240717	194800	29509803	1988	1988	1988	1988	0
23	20240717	194700	29509803	1988	1988	1988	1988	0
24	20240717	194600	29509803	1988	1988	1988	1988	0
25	20240717	194500	29509803	1988	1988	1988	1988	0
26	20240717	194400	29509803	1988	1988	1988	1988	0
27	20240717	194300	29509803	1988	1988	1988	1988	0
28	20240717	194200	29509803	1988	1988	1988	1988	0
29	20240717	194100	29509803	1988	1988	1988	1988	0
30	20240717	194000	29509803	1988	1988	1988	1988	0
31	20240717	193900	29509803	1988	1988	1988	1988	0
32	20240717	193800	29509803	1988	1988	1988	1988	1
33	20240717	193700	29509803	1988	1988	1988	1988	0
34	20240717	193600	29509803	1988	1988	1988	1988	0
35	20240717	193500	29509803	1988	1988	1988	1988	0
36	20240717	193400	29509803	1988	1988	1988	1988	0
37	20240717	193300	29509803	1988	1988	1988	1988	0
38	20240717	193200	29509803	1988	1988	1988	1988	0
39	20240717	193100	29509803	1988	1988	1988	1988	0
40	20240717	193000	29509803	1988	1988	1988	1988	0
41	20240717	192900	29509803	1988	1988	1988	1988	0
42	20240717	192800	29509803	1988	1988	1988	1988	0
43	20240717	192700	29509803	1988	1988	1988	1988	0
44	20240717	192600	29509803	1988	1988	1988	1988	0
45	20240717	192500	29509803	1988	1988	1988	1988	0
46	20240717	192400	29509803	1988	1988	1988	1988	0
47	20240717	192300	29509803	1988	1988	1988	1988	0
48	20240717	192200	29509803	1988	1988	1988	1988	0
49	20240717	192100	29509803	1988	1988	1988	1988	0
50	20240717	192000	29509803	1988	1988	1988	1988	0
51	20240717	191900	29509803	1988	1988	1988	1988	0
52	20240717	191800	29509803	1988	1988	1988	1988	0
53	20240717	191700	29509803	1988	1988	1988	1988	0
54	20240717	191600	29509803	1988	1988	1988	1988	0
55	20240717	191500	29509803	1988	1988	1988	1988	0
56	20240717	191400	29509803	1988	1988	1988	1988	0
57	20240717	191300	29509803	1988	1988	1988	1988	0
58	20240717	191200	29509803	1988	1988	1988	1988	0
59	20240717	191100	29509803	1988	1988	1988	1988	0
60	20240717	191000	29509803	1988	1988	1988	1988	0
61	20240717	190900	29509803	1988	1988	1988	1988	0
62	20240717	190800	29509803	1988	1988	1988	1988	1
63	20240717	190700	29509803	1988	1988	1988	1988	0
64	20240717	190600	29509803	1988	1988	1988	1988	0
65	20240717	190500	29509803	1988	1988	1988	1988	0
66	20240717	190400	29509803	1988	1988	1988	1988	0
67	20240717	190300	29509803	1988	1988	1988	1988	0
68	20240717	190200	29509803	1988	1988	1988	1988	0
69	20240717	190100	29509803	1988	1988	1988	1988	0
70	20240717	190000	29509803	1988	1988	1988	1988	0
71	20240717	185900	29509803	1988	1988	1988	1988	0
72	20240717	185800	29509803	1988	1988	1988	1988	0
73	20240717	185700	29509803	1988	1988	1988	1988	0
74	20240717	185600	29509803	1988	1988	1988	1988	0
75	20240717	185500	29509803	1988	1988	1988	1988	0
76	20240717	185400	29509803	1988	1988	1988	1988	0
77	20240717	185300	29509803	1988	1988	1988	1988	0
78	20240717	185200	29509803	1988	1988	1988	1988	0
79	20240717	185100	29509803	1988	1988	1988	1988	0
80	20240717	185000	29509803	1988	1988	1988	1988	0
81	20240717	184900	29509803	1988	1988	1988	1988	0
82	20240717	184800	29509803	1988	1988	1988	1988	0
83	20240717	184700	29509803	1988	1988	1988	1988	0
84	20240717	184600	29509803	1988	1988	1988	1988	0
85	20240717	184500	29509803	1988	1988	1988	1988	0
86	20240717	184400	29509803	1988	1988	1988	1988	0
87	20240717	184300	29509803	1988	1988	1988	1988	0
88	20240717	184200	29509803	1988	1988	1988	1988	0
89	20240717	184100	29509803	1988	1988	1988	1988	0
90	20240717	184000	29509803	1988	1988	1988	1988	0
91	20240717	183900	29509803	1988	1988	1988	1988	0
92	20240717	183800	29509803	1988	1988	1988	1988	1
93	20240717	183700	29509803	1988	1988	1988	1988	0
94	20240717	183600	29509803	1988	1988	1988	1988	0
95	20240717	183500	29509803	1988	1988	1988	1988	0
96	20240717	183400	29509803	1988	1988	1988	1988	0
97	20240717	183300	29509803	1988	1988	1988	1988	0
98	20240717	183200	29509803	1988	1988	1988	1988	0
99	20240717	183100	29509803	1988	1988	1988	1988	0
100	20240717	183000	29509803	1988	1988	1988	1988	0
101	20240717	182900	29509803	1988	1988	1988	1988	0
102	20240717	182800	29509803	1988	1988	1988	1988	0
103	20240717	182700	29509803	1988	1988	1988	1988	0
104	20240717	182600	29509803	1988	1988	1988	1988	0
105	20240717	182500	29509803	1988	1988	1988	1988	0
106	20240717	182400	29509803	1988	1988	1988	1988	0
107	20240717	182300	29509803	1988	1988	1988	1988	0
108	20240717	182200	29509803	1988	1988	1988	1988	0
109	20240717	182100	29509803	1988	1988	1988	1988	0
110	20240717	182000	29509803	1988	1988	1988	1988	0
111	20240717	181900	29509803	1988	1988	1988	1988	0
112	20240717	181800	29509803	1988	1988	1988	1988	0
113	20240717	181700	29509803	1988	1988	1988	1988	0
114	20240717	181600	29509803	1988	1988	1988	1988	0
115	20240717	181500	29509803	1988	1988	1988	1988	0
116	20240717	181400	29509803	1988	1988	1988	1988	0
117	20240717	181300	29509803	1988	1988	1988	1988	0
118	20240717	181200	29509803	1988	1988	1988	1988	0
119	20240717	181100	29509803	1988	1988	1988	1988	0
120	20240717	181000	29509803	1988	1988	1988	1988	0
121	20240717	180900	29509803	1988	1988	1988	1988	0
122	20240717	180800	29509803	1988	1988	1988	1988	1
123	20240717	180700	29509803	1988	1988	1988	1988	0
124	20240717	180600	29509803	1988	1988	1988	1988	0
125	20240717	180500	29509803	1988	1988	1988	1988	0
126	20240717	180400	29509803	1988	1988	1988	1988	0
127	20240717	180300	29509803	1988	1988	1988	1988	0
128	20240717	180200	29509803	1988	1988	1988	1988	0
129	20240717	180100	29509803	1988	1988	1988	1988	0
130	20240717	180000	29509803	1988	1988	1988	1988	0
131	20240717	175900	29509803	1988	1988	1988	1988	0
132	20240717	175800	29509803	1988	1988	1988	1988	0
133	20240717	175700	29509803	1988	1988	1988	1988	0
134	20240717	175600	29509803	1988	1988	1988	1988	0
135	20240717	175500	29509803	1988	1988	1988	1988	0
136	20240717	175400	29509803	1988	1988	1988	1988	0
137	20240717	175300	29509803	1988	1988	1988	1988	0
138	20240717	175200	29509803	1988	1988	1988	1988	0
139	20240717	175100	29509803	1988	1988	1988	1988	0
140	20240717	175000	29509803	1988	1988	1988	1988	0
141	20240717	174900	29509803	1988	1988	1988	1988	0
142	20240717	174800	29509803	1988	1988	1988	1988	0
143	20240717	174700	29509803	1988	1988	1988	1988	0
144	20240717	174600	29509803	1988	1988	1988	1988	0
145	20240717	174500	29509803	1988	1988	1988	1988	0
146	20240717	174400	29509803	1988	1988	1988	1988	0
147	20240717	174300	29509803	1988	1988	1988	1988	0
148	20240717	174200	29509803	1988	1988	1988	1988	0
149	20240717	174100	29509803	1988	1988	1988	1988	0
150	20240717	174000	29509803	1988	1988	1988	1988	0
151	20240717	173900	29509803	1988	1988	1988	1988	0
152	20240717	173800	29509803	1988	1988	1988	1988	1
153	20240717	173700	29509803	1988	1988	1988	1988	0
154	20240717	173600	29509803	1988	1988	1988	1988	0
155	20240717	173500	29509803	1988	1988	1988	1988	0
156	20240717	173400	29509803	1988	1988	1988	1988	0
157	20240717	173300	29509803	1988	1988	1988	1988	0
158	20240717	173200	29509803	1988	1988	1988	1988	0
159	20240717	173100	29509803	1988	1988	1988	1988	0
160	20240717	173000	29509803	1988	1988	1988	1988	0
161	20240717	172900	29509803	1988	1988	1988	1988	0
162	20240717	172800	29509803	1988	1988	1988	1988	0
163	20240717	172700	29509803	1988	1988	1988	1988	0
164	20240717	172600	29509803	1988	1988	1988	1988	0
165	20240717	172500	29509803	1988	1988	1988	1988	0
166	20240717	172400	29509803	1988	1988	1988	1988	0
167	20240717	172300	29509803	1988	1988	1988	1988	0
168	20240717	172200	29509803	1988	1988	1988	1988	0
169	20240717	172100	29509803	1988	1988	1988	1988	0
170	20240717	172000	29509803	1988	1988	1988	1988	0
171	20240717	171900	29509803	1988	1988	1988	1988	0
172	20240717	171800	29509803	1988	1988	1988	1988	0
173	20240717	171700	29509803	1988	1988	1988	1988	0
174	20240717	171600	29509803	1988	1988	1988	1988	0
175	20240717	171500	29509803	1988	1988	1988	1988	0
176	20240717	171400	29509803	1988	1988	1988	1988	0
177	20240717	171300	29509803	1988	1988	1988	1988	0
178	20240717	171200	29509803	1988	1988	1988	1988	0
179	20240717	171100	29509803	1988	1988	1988	1988	0
180	20240717	171000	29509803	1988	1988	1988	1988	0
181	20240717	170900	29509803	1988	1988	1988	1988	0
182	20240717	170800	29509803	1988	1988	1988	1988	1
183	20240717	170700	29509803	1988	1988	1988	1988	0
184	20240717	170600	29509803	1988	1988	1988	1988	0
185	20240717	170500	29509803	1988	1988	1988	1988	0
186	20240717	170400	29509803	1988	1988	1988	1988	0
187	20240717	170300	29509803	1988	1988	1988	1988	0
188	20240717	170200	29509803	1988	1988	1988	1988	0
189	20240717	170100	29509803	1988	1988	1988	1988	0
190	20240717	170000	29509803	1988	1988	1988	1988	0
191	20240717	165900	29509803	1988	1988	1988	1988	0
192	20240717	165800	29509803	1988	1988	1988	1988	0
193	20240717	165700	29509803	1988	1988	1988	1988	0
194	20240717	165600	29509803	1988	1988	1988	1988	0
195	20240717	165500	29509803	1988	1988	1988	1988	0
196	20240717	165400	29509803	1988	1988	1988	1988	0
197	20240717	165300	29509803	1988	1988	1988	1988	0
198	20240717	165200	29509803	1988	1988	1988	1988	0
199	20240717	165100	29509803	1988	1988	1988	1988	0
200	20240717	165000	29509803	1988	1988	1988	1988	0
201	20240717	164900	29509803	1988	1988	1988	1988	0
202	20240717	164800	29509803	1988	1988	1988	1988	0
203	20240717	164700	29509803	1988	1988	1988	1988	0
204	20240717	164600	29509803	1988	1988	1988	1988	0
205	20240717	164500	29509803	1988	1988	1988	1988	0
206	20240717	164400	29509803	1988	1988	1988	1988	0
207	20240717	164300	29509803	1988	1988	1988	1988	0
208	20240717	164200	29509803	1988	1988	1988	1988	0
209	20240717	164100	29509803	1988	1988	1988	1988	0
210	20240717	164000	29509803	1988	1988	1988	1988	0
211	20240717	163900	29509803	1988	1988	1988	1988	0
212	20240717	163800	29509803	1988	1988	1988	1988	1
213	20240717	163700	29509803	1988	1988	1988	1988	0
214	20240717	163600	29509803	1988	1988	1988	1988	0
215	20240717	163500	29509803	1988	1988	1988	1988	0
216	20240717	163400	29509803	1988	1988	1988	1988	0
217	20240717	163300	29509803	1988	1988	1988	1988	0
218	20240717	163200	29509803	1988	1988	1988	1988	0
219	20240717	163100	29509803	1988	1988	1988	1988	0
220	20240717	163000	29509803	1988	1988	1988	1988	0
221	20240717	162900	29509803	1988	1988	1988	1988	0
222	20240717	162800	29509803	1988	1988	1988	1988	0
223	20240717	162700	29509803	1988	1988	1988	1988	0
224	20240717	162600	29509803	1988	1988	1988	1988	0
225	20240717	162500	29509803	1988	1988	1988	1988	0
226	20240717	162400	29509803	1988	1988	1988	1988	0
227	20240717	162300	29509803	1988	1988	1988	1988	0
228	20240717	162200	29509803	1988	1988	1988	1988	0
229	20240717	162100	29509803	1988	1988	1988	1988	0
230	20240717	162000	29509803	1988	1988	1988	1988	0
231	20240717	161900	29509803	1988	1988	1988	1988	0
232	20240717	161800	29509803	1988	1988	1988	1988	0
233	20240717	161700	29509803	1988	1988	1988	1988	0
234	20240717	161600	29509803	1988	1988	1988	1988	0
235	20240717	161500	29509803	1988	1988	1988	1988	0
236	20240717	161400	29509803	1988	1988	1988	1988	0
237	20240717	161300	29509803	1988	1988	1988	1988	0
238	20240717	161200	29509803	1988	1988	1988	1988	0
239	20240717	161100	29509803	1988	1988	1988	1988	0
240	20240717	161000	29509803	1988	1988	1988	1988	0
241	20240717	160900	29509803	1988	1988	1988	1988	0
242	20240717	160800	29509803	1988	1988	1988	1988	1
243	20240717	160700	29509803	1988	1988	1988	1988	0
244	20240717	160600	29509803	1988	1988	1988	1988	0
245	20240717	160500	29509803	1988	1988	1988	1988	0
246	20240717	160400	29509803	1988	1988	1988	1988	0
247	20240717	160300	29509803	1988	1988	1988	1988	0
248	20240717	160200	29509803	1988	1988	1988	1988	0
249	20240717	160100	29509803	1988	1988	1988	1988	0
250	20240717	160000	29509803	1988	1988	1988	1988	0
251	20240717	155900	29509803	1988	1988	1988	1988	0
252	20240717	155800	29509803	1988	1988	1988	1988	0
253	20240717	155700	29509803	1988	1988	1988	1988	0
254	20240717	155600	29509803	1988	1988	1988	1988	0
255	20240717	155500	29509803	1988	1988	1988	1988	0
256	20240717	155400	29509803	1988	1988	1988	1988	0
257	20240717	155300	29509803	1988	1988	1988	1988	0
258	20240717	155200	29509803	1988	1988	1988	1988	0
259	20240717	155100	29509803	1988	1988	1988	1988	0
260	20240717	155000	29509803	1988	1988	1988	1988	0
261	20240717	154900	29509803	1988	1988	1988	1988	0
262	20240717	154800	29509803	1988	1988	1988	1988	0
263	20240717	154700	29509803	1988	1988	1988	1988	0
264	20240717	154600	29509803	1988	1988	1988	1988	0
265	20240717	154500	29509803	1988	1988	1988	1988	0
266	20240717	154400	29509803	1988	1988	1988	1988	0
267	20240717	154300	29509803	1988	1988	1988	1988	0
268	20240717	154200	29509803	1988	1988	1988	1988	0
269	20240717	154100	29509803	1988	1988	1988	1988	0
270	20240717	154000	29509803	1988	1988	1988	1988	0
271	20240717	153900	29509803	1988	1988	1988	1988	0
272	20240717	153800	29509803	1988	1988	1988	1988	1
273	20240717	153700	29509803	1988	1988	1988	1988	0
274	20240717	153600	29509803	1988	1988	1988	1988	0
275	20240717	153500	29509803	1988	1988	1988	1988	0
276	20240717	153400	29509803	1988	1988	1988	1988	0
277	20240717	153300	29509803	1988	1988	1988	1988	0
278	20240717	153200	29509803	1988	1988	1988	1988	0
279	20240717	153100	29509803	1988	1988	1988	1988	0
280	20240717	153000	29509803	1988	1988	1988	1988	1
281	20240717	152900	29507815	1991	1991	1991	1991	0
282	20240717	152800	29507815	1991	1991	1991	1991	0
283	20240717	152700	29507815	1991	1991	1991	1991	0
284	20240717	152600	29507815	1991	1991	1991	1991	0
285	20240717	152500	29507815	1991	1991	1991	1991	0
286	20240717	152400	29507815	1991	1991	1991	1991	0
287	20240717	152300	29507815	1991	1991	1991	1991	0
288	20240717	152200	29507815	1991	1991	1991	1991	0
289	20240717	152100	29507815	1991	1991	1991	1991	0
290	20240717	152000	29507815	1991	1991	1991	1991	0
291	20240717	151900	29507815	1991	1991	1991	1991	2300
292	20240717	151800	24928515	1989	1989	1989	1989	1
293	20240717	151700	24926526	1990	1991	1991	1990	2
294	20240717	151600	24922545	1991	1972	1991	1972	219
295	20240717	151500	24487825	1972	1972	1972	1972	3
296	20240717	151400	24481909	1972	1972	1972	1972	1
297	20240717	151300	24479937	1972	1972	1972	1972	1
298	20240717	151200	24477965	1972	1972	1972	1972	0
299	20240717	151100	24477965	1972	1972	1972	1972	1
300	20240717	151000	24475993	1972	1972	1972	1972	1
301	20240717	150900	24474021	1972	1972	1972	1972	1
302	20240717	150800	24472049	1972	1972	1972	1972	1
303	20240717	150700	24470077	1972	1972	1972	1972	1
304	20240717	150600	24468105	1972	1972	1972	1972	1
305	20240717	150500	24466133	1972	1972	1972	1972	1
306	20240717	150400	24464161	1972	1972	1972	1972	1
307	20240717	150300	24462189	1972	1972	1972	1972	0
308	20240717	150200	24462189	1972	1972	1972	1972	1
309	20240717	150100	24460217	1972	1972	1972	1972	1
310	20240717	150000	24458245	1972	1972	1972	1972	1
311	20240717	145900	24456273	1972	1972	1972	1972	1
312	20240717	145800	24454301	1972	1972	1972	1972	1
313	20240717	145700	24452329	1972	1972	1972	1972	1
314	20240717	145600	24450357	1972	1972	1972	1972	1
315	20240717	145500	24448385	1972	1972	1972	1972	1
316	20240717	145400	24446413	1972	1972	1972	1972	0
317	20240717	145300	24446413	1972	1972	1972	1972	1
318	20240717	145200	24444441	1972	1972	1972	1972	1
319	20240717	145100	24442469	1972	1972	1972	1972	1
320	20240717	145000	24440497	1972	1972	1972	1972	1
321	20240717	144900	24438525	1972	1972	1972	1972	1
322	20240717	144800	24436553	1972	1972	1972	1972	1
323	20240717	144700	24434581	1972	1972	1972	1972	1
324	20240717	144600	24432609	1972	1972	1972	1972	1
325	20240717	144500	24430637	1972	1972	1972	1972	0
326	20240717	144400	24430637	1972	1972	1972	1972	1
327	20240717	144300	24428665	1972	1972	1972	1972	1
328	20240717	144200	24426693	1972	1972	1972	1972	1
329	20240717	144100	24424721	1972	1972	1972	1972	1
330	20240717	144000	24422749	1972	1972	1972	1972	1
331	20240717	143900	24420777	1972	1972	1972	1972	1
332	20240717	143800	24418805	1972	1972	1972	1972	1
333	20240717	143700	24416833	1973	1973	1973	1973	1
334	20240717	143600	24414860	1973	1973	1973	1973	0
335	20240717	143500	24414860	1973	1973	1973	1973	1
336	20240717	143400	24412887	1973	1973	1973	1973	1
337	20240717	143300	24410914	1974	1974	1974	1974	1
338	20240717	143200	24408940	1975	1975	1975	1975	1
339	20240717	143100	24406965	1976	1976	1976	1976	1
340	20240717	143000	24404989	1977	1977	1977	1977	1
341	20240717	142900	24403012	1978	1978	1978	1978	1
342	20240717	142800	24401034	1979	1979	1979	1979	1
343	20240717	142700	24399055	1980	1981	1981	1980	630
344	20240717	142600	23151056	1981	1981	1981	1981	1
345	20240717	142500	23149075	1982	1982	1982	1982	3
346	20240717	142400	23143129	1983	1983	1983	1983	1
347	20240717	142300	23141146	1984	1984	1984	1984	1
348	20240717	142200	23139162	1985	1985	1985	1985	1
349	20240717	142100	23137177	1986	1986	1986	1986	1
350	20240717	142000	23135191	1987	1987	1987	1987	1
351	20240717	141900	23133204	1988	1988	1988	1988	0
352	20240717	141800	23133204	1988	1988	1988	1988	1
353	20240717	141700	23131216	1989	1989	1989	1989	1
354	20240717	141600	23129227	1990	1990	1990	1990	1
355	20240717	141500	23127237	1998	1987	1998	1987	6
356	20240717	141400	23115264	1994	1996	1996	1994	3
357	20240717	141300	23109279	1997	1975	1997	1975	753
358	20240717	141200	21616318	1975	1973	1975	1973	7
359	20240717	141100	21602495	1974	1974	1974	1974	1
360	20240717	141000	21600521	1975	1975	1975	1975	0
361	20240717	140900	21600521	1975	1975	1975	1975	1
362	20240717	140800	21598546	1976	1976	1976	1976	1
363	20240717	140700	21596570	1977	1977	1977	1977	1
364	20240717	140600	21594593	1978	1978	1978	1978	1
365	20240717	140500	21592615	1979	1979	1979	1979	1
366	20240717	140400	21590636	1980	1981	1981	1980	33
367	20240717	140300	21525288	1981	1980	1981	1980	2
368	20240717	140200	21521327	1980	1980	1980	1980	1
369	20240717	140100	21519347	1980	1980	1980	1980	0
370	20240717	140000	21519347	1980	1980	1980	1980	1
371	20240717	135900	21517367	1980	1980	1980	1980	1
372	20240717	135800	21515387	1980	1980	1980	1980	1
373	20240717	135700	21513407	1980	1980	1980	1980	1
374	20240717	135600	21511427	1980	1980	1980	1980	1
375	20240717	135500	21509447	1980	1980	1980	1980	1
376	20240717	135400	21507467	1980	1980	1980	1980	1
377	20240717	135300	21505487	1980	1980	1980	1980	1
378	20240717	135200	21503507	1995	1995	1995	1995	0
379	20240717	135100	21503507	1995	1981	1995	1980	559
380	20240717	135000	20395891	1981	1981	1981	1981	3
381	20240717	134900	20389948	1981	1981	1981	1981	1
382	20240717	134800	20387967	1981	1981	1981	1981	1
383	20240717	134700	20385986	1981	1981	1981	1981	1
384	20240717	134600	20384005	1981	1993	1993	1981	58
385	20240717	134500	20268834	1993	1993	1993	1993	1
386	20240717	134400	20266841	1993	1993	1993	1993	1
387	20240717	134300	20264848	1993	1993	1993	1993	56
388	20240717	134200	20153240	1994	1996	1996	1994	3
389	20240717	134100	20147255	1997	1998	1998	1997	2
390	20240717	134000	20143260	1999	1988	2000	1988	304
391	20240717	133900	19537050	1988	1968	1988	1968	1011
392	20240717	133800	17533853	1968	1968	1968	1968	1
393	20240717	133700	17531885	1969	1969	1969	1969	1
394	20240717	133600	17529916	1970	1970	1970	1970	1
395	20240717	133500	17527946	1971	1971	1971	1971	1
396	20240717	133400	17525975	1981	1981	1981	1981	849
397	20240717	133300	15844106	1981	1970	1981	1970	2454
398	20240717	133200	10982744	1970	1970	1970	1970	1
399	20240717	133100	10980774	1968	1968	1968	1968	1
400	20240717	133000	10978806	1981	1967	1981	1967	77
401	20240717	132900	10826463	1968	1968	1968	1968	1
402	20240717	132800	10824495	1975	1971	1975	1971	65
403	20240717	132700	10696217	1971	1970	1971	1968	246
404	20240717	132600	10211583	1970	1970	1970	1970	141
405	20240717	132500	9933813	1970	1970	1970	1970	1
406	20240717	132400	9931843	1970	1970	1970	1970	1
407	20240717	132300	9929873	1970	1970	1970	1970	1
408	20240717	132200	9927903	1970	1970	1970	1970	1
409	20240717	132100	9925933	1970	1970	1970	1970	1
410	20240717	132000	9923963	1970	1970	1970	1970	1
411	20240717	131900	9921993	1972	1970	1972	1970	2
412	20240717	131800	9918051	1970	1970	1970	1970	1
413	20240717	131700	9916081	1970	1970	1970	1970	0
414	20240717	131600	9916081	1970	1970	1970	1970	1
415	20240717	131500	9914111	1970	1970	1970	1970	1
416	20240717	131400	9912141	1970	1970	1970	1970	1
417	20240717	131300	9910171	1970	1970	1970	1970	1
418	20240717	131200	9908201	1970	1970	1970	1970	1
419	20240717	131100	9906231	1970	1970	1970	1970	1
420	20240717	131000	9904261	1970	1970	1970	1970	1
421	20240717	130900	9902291	1970	1970	1970	1970	1
422	20240717	130800	9900321	1970	1970	1970	1970	0
423	20240717	130700	9900321	1970	1970	1970	1970	1
424	20240717	130600	9898351	1970	1970	1970	1970	1
425	20240717	130500	9896381	1970	1970	1970	1970	1
426	20240717	130400	9894411	1970	1970	1970	1970	1
427	20240717	130300	9892441	1970	1970	1970	1970	1
428	20240717	130200	9890471	1970	1970	1970	1970	1
429	20240717	130100	9888501	1970	1970	1970	1970	1
430	20240717	130000	9886531	1970	1970	1970	1970	1
431	20240717	125900	9884561	1970	1970	1970	1970	0
432	20240717	125800	9884561	1970	1970	1970	1970	1
433	20240717	125700	9882591	1970	1970	1970	1970	1
434	20240717	125600	9880621	1970	1970	1970	1970	1
435	20240717	125500	9878651	1970	1970	1970	1970	1
436	20240717	125400	9876681	1970	1970	1970	1970	1
437	20240717	125300	9874711	1970	1970	1970	1970	1
438	20240717	125200	9872741	1970	1970	1970	1970	1
439	20240717	125100	9870771	1970	1970	1970	1970	1
440	20240717	125000	9868801	1970	1970	1970	1970	0
441	20240717	124900	9868801	1970	1970	1970	1970	1
442	20240717	124800	9866831	1970	1970	1970	1970	1
443	20240717	124700	9864861	1977	1971	1977	1970	1231
444	20240717	124600	7432419	1970	1970	1970	1970	17
445	20240717	124500	7398929	1970	1970	1970	1970	1
446	20240717	124400	7396959	1970	1970	1970	1970	1
447	20240717	124300	7394989	1970	1970	1970	1970	1
448	20240717	124200	7393019	1970	1970	1970	1970	17
449	20240717	124100	7359529	1970	1970	1970	1970	0
450	20240717	124000	7359529	1970	1970	1970	1970	1
451	20240717	123900	7357559	1970	1970	1970	1970	1
452	20240717	123800	7355589	1970	1970	1970	1970	1
453	20240717	123700	7353619	1970	1970	1970	1970	1
454	20240717	123600	7351649	1970	1970	1970	1970	17
455	20240717	123500	7318159	1970	1970	1970	1970	1
456	20240717	123400	7316189	1970	1970	1970	1970	1
457	20240717	123300	7314219	1970	1970	1970	1970	0
458	20240717	123200	7314219	1970	1970	1970	1970	1
459	20240717	123100	7312249	1970	1970	1970	1970	33
460	20240717	123000	7247239	1970	1970	1970	1970	1
461	20240717	122900	7245269	1970	1970	1970	1970	1
462	20240717	122800	7243299	1970	1970	1970	1970	1
463	20240717	122700	7241329	1970	1970	1970	1970	1
464	20240717	122600	7239359	1970	1970	1970	1970	1
465	20240717	122500	7237389	1970	1970	1970	1970	1
466	20240717	122400	7235419	1970	1970	1970	1970	0
467	20240717	122300	7235419	1970	1970	1970	1970	17
468	20240717	122200	7201929	1970	1970	1970	1970	1
469	20240717	122100	7199959	1970	1970	1970	1970	1
470	20240717	122000	7197989	1970	1970	1970	1970	1
471	20240717	121900	7196019	1970	1970	1970	1970	1
472	20240717	121800	7194049	1970	1970	1970	1970	1
473	20240717	121700	7192079	1970	1970	1970	1970	1
474	20240717	121600	7190109	1970	1970	1970	1970	1
475	20240717	121500	7188139	1972	1972	1972	1972	4
476	20240717	121400	7180251	1971	1970	1971	1970	17
477	20240717	121300	7146745	1970	1970	1970	1970	1
478	20240717	121200	7144775	1970	1970	1970	1970	1
479	20240717	121100	7142805	1970	1970	1970	1970	1
480	20240717	121000	7140835	1970	1970	1970	1970	1
481	20240717	120900	7138865	1970	1970	1970	1970	1
482	20240717	120800	7136895	1970	1970	1970	1970	1
483	20240717	120700	7134925	1970	1970	1970	1970	1
484	20240717	120600	7132955	1970	1970	1970	1970	0
485	20240717	120500	7132955	1970	1970	1970	1970	1
486	20240717	120400	7130985	1970	1970	1970	1970	1
487	20240717	120300	7129015	1970	1970	1970	1970	1
488	20240717	120200	7127045	1970	1970	1970	1970	1
489	20240717	120100	7125075	1970	1970	1970	1970	17
490	20240717	120000	7091585	1970	1971	1971	1970	6
491	20240717	115900	7079760	1970	1970	1970	1970	1
492	20240717	115800	7077790	1970	1970	1970	1970	1
493	20240717	115700	7075820	1970	1970	1970	1970	0
494	20240717	115600	7075820	1970	1970	1970	1970	17
495	20240717	115500	7042330	1970	1970	1970	1970	1
496	20240717	115400	7040360	1970	1970	1970	1970	1
497	20240717	115300	7038390	1970	1970	1970	1970	1
498	20240717	115200	7036420	1970	1970	1970	1970	1
499	20240717	115100	7034450	1970	1970	1970	1970	17
500	20240717	115000	7000960	1970	1970	1970	1970	1
501	20240717	114900	6998990	1970	1970	1970	1970	1
502	20240717	114800	6997020	1970	1970	1970	1970	0
503	20240717	114700	6997020	1970	1970	1970	1970	1
504	20240717	114600	6995050	1970	1970	1970	1970	17
505	20240717	114500	6961560	1970	1970	1970	1970	1
506	20240717	114400	6959590	1970	1970	1970	1970	1
507	20240717	114300	6957620	1970	1970	1970	1970	1
508	20240717	114200	6955650	1970	1970	1970	1970	1
509	20240717	114100	6953680	1970	1970	1970	1970	17
510	20240717	114000	6920190	1970	1970	1970	1970	0
511	20240717	113900	6920190	1970	1970	1970	1970	1
512	20240717	113800	6918220	1970	1970	1970	1970	1
513	20240717	113700	6916250	1970	1970	1970	1970	1
514	20240717	113600	6914280	1970	1970	1970	1970	17
515	20240717	113500	6880790	1970	1970	1970	1970	1
516	20240717	113400	6878820	1970	1970	1970	1970	1
517	20240717	113300	6876850	1970	1968	1970	1968	33
518	20240717	113200	6811858	1968	1968	1968	1968	1
519	20240717	113100	6809890	1968	1968	1968	1968	0
520	20240717	113000	6809890	1968	1968	1968	1968	1
521	20240717	112900	6807922	1968	1968	1968	1968	1
522	20240717	112800	6805954	1968	1968	1968	1968	1
523	20240717	112700	6803986	1968	1968	1968	1968	1
524	20240717	112600	6802018	1968	1968	1968	1968	1
525	20240717	112500	6800050	1968	1968	1968	1968	1
526	20240717	112400	6798082	1968	1968	1968	1968	1
527	20240717	112300	6796114	1968	1968	1968	1968	1
528	20240717	112200	6794146	1968	1968	1968	1968	0
529	20240717	112100	6794146	1968	1968	1968	1968	1
530	20240717	112000	6792178	1968	1968	1968	1968	1
531	20240717	111900	6790210	1968	1968	1968	1968	1
532	20240717	111800	6788242	1968	1968	1968	1968	1
533	20240717	111700	6786274	1968	1968	1968	1968	1
534	20240717	111600	6784306	1968	1968	1968	1968	1
535	20240717	111500	6782338	1968	1968	1968	1968	1
536	20240717	111400	6780370	1967	1967	1967	1967	1
537	20240717	111300	6778403	1968	1968	1968	1968	0
538	20240717	111200	6778403	1968	1968	1968	1968	1
539	20240717	111100	6776435	1968	1968	1968	1968	1
540	20240717	111000	6774467	1968	1968	1968	1968	1
541	20240717	110900	6772499	1967	1967	1967	1967	1
542	20240717	110800	6770532	1967	1967	1967	1967	1
543	20240717	110700	6768565	1967	1967	1967	1967	1
544	20240717	110600	6766598	1967	1968	1968	1967	400
545	20240717	110500	5979622	1967	1967	1967	1967	18
546	20240717	110400	5944216	1967	1967	1967	1967	0
547	20240717	110300	5944216	1967	1967	1967	1967	1
548	20240717	110200	5942249	1967	1967	1967	1967	1
549	20240717	110100	5940282	1968	1968	1969	1968	123
550	20240717	110000	5698202	1968	1968	1968	1968	17
551	20240717	105900	5664746	1968	1968	1968	1968	1
552	20240717	105800	5662778	1968	1968	1968	1968	1
553	20240717	105700	5660810	1968	1968	1968	1968	1
554	20240717	105600	5658842	1968	1968	1968	1968	1
555	20240717	105500	5656874	1968	1968	1968	1968	16
556	20240717	105400	5625386	1968	1968	1968	1968	897
557	20240717	105300	3860090	1968	1968	1968	1968	1
558	20240717	105200	3858122	1968	1968	1968	1968	1
559	20240717	105100	3856154	1968	1968	1968	1968	1
560	20240717	105000	3854186	1968	1968	1968	1968	1
561	20240717	104900	3852218	1968	1968	1968	1968	1
562	20240717	104800	3850250	1968	1968	1968	1968	17
563	20240717	104700	3816794	1968	1968	1968	1968	0
564	20240717	104600	3816794	1968	1968	1968	1968	1
565	20240717	104500	3814826	1968	1968	1968	1968	1
566	20240717	104400	3812858	1968	1968	1968	1968	1
567	20240717	104300	3810890	1968	1968	1968	1968	1
568	20240717	104200	3808922	1968	1968	1968	1968	1
569	20240717	104100	3806954	1968	1968	1968	1968	17
570	20240717	104000	3773498	1968	1968	1968	1968	1
571	20240717	103900	3771530	1968	1968	1968	1968	1
572	20240717	103800	3769562	1968	1968	1968	1968	0
573	20240717	103700	3769562	1968	1968	1968	1968	1
574	20240717	103600	3767594	1968	1968	1968	1968	1
575	20240717	103500	3765626	1968	1968	1968	1968	1
576	20240717	103400	3763658	1968	1970	1970	1968	411
577	20240717	103300	2954143	1970	1970	1970	1970	1
578	20240717	103200	2952173	1970	1970	1970	1970	1
579	20240717	103100	2950203	1970	1970	1970	1970	1
580	20240717	103000	2948233	1970	1970	1970	1970	1
581	20240717	102900	2946263	1970	1970	1970	1970	0
582	20240717	102800	2946263	1970	1970	1970	1970	1
583	20240717	102700	2944293	1970	1970	1970	1970	1
584	20240717	102600	2942323	1970	1970	1970	1970	1
585	20240717	102500	2940353	1970	1970	1970	1970	1
586	20240717	102400	2938383	1970	1970	1970	1970	1
587	20240717	102300	2936413	1970	1970	1970	1970	1
588	20240717	102200	2934443	1970	1970	1970	1970	253
589	20240717	102100	2436033	1970	1970	1970	1970	17
590	20240717	102000	2402543	1970	1970	1970	1970	0
591	20240717	101900	2402543	1970	1970	1970	1970	1
592	20240717	101800	2400573	1970	1970	1970	1970	3
593	20240717	101700	2394663	1970	1970	1970	1970	1
594	20240717	101600	2392693	1970	1970	1970	1970	1
595	20240717	101500	2390723	1970	1970	1970	1970	1
596	20240717	101400	2388753	1970	1970	1970	1970	1
597	20240717	101300	2386783	1970	1970	1970	1970	1
598	20240717	101200	2384813	1970	1970	1970	1970	1
599	20240717	101100	2382843	1970	1970	1970	1970	0
600	20240717	101000	2382843	1970	1970	1970	1970	1
601	20240717	100900	2380873	1970	1970	1970	1970	1
602	20240717	100800	2378903	1970	1970	1970	1970	1
603	20240717	100700	2376933	1970	1970	1970	1970	1
604	20240717	100600	2374963	1970	1970	1970	1970	1
605	20240717	100500	2372993	1970	1970	1970	1970	1
606	20240717	100400	2371023	1974	1970	1974	1970	3
607	20240717	100300	2365105	1974	1970	1974	1970	6
608	20240717	100200	2353265	1970	1970	1970	1970	0
609	20240717	100100	2353265	1970	1974	1974	1970	2
610	20240717	100000	2349321	1970	1970	1970	1970	1
611	20240717	095900	2347351	1970	1970	1970	1970	1
612	20240717	095800	2345381	1970	1970	1970	1970	1
613	20240717	095700	2343411	1970	1970	1970	1970	1
614	20240717	095600	2341441	1970	1970	1970	1970	1
615	20240717	095500	2339471	1970	1970	1970	1970	1
616	20240717	095400	2337501	1970	1970	1970	1970	0
617	20240717	095300	2337501	1970	1970	1970	1970	1
618	20240717	095200	2335531	1971	1971	1971	1971	710
619	20240717	095100	936121	1971	1971	1971	1971	1
620	20240717	095000	934150	1971	1971	1971	1971	1
621	20240717	094900	932179	1971	1971	1971	1971	1
622	20240717	094800	930208	1971	1971	1971	1971	1
623	20240717	094700	928237	1971	1971	1971	1971	1
624	20240717	094600	926266	1971	1971	1971	1971	1
625	20240717	094500	924295	1971	1971	1971	1971	0
626	20240717	094400	924295	1971	1971	1971	1971	191
627	20240717	094300	547834	1971	1971	1971	1971	1
628	20240717	094200	545863	1971	1971	1971	1971	1
629	20240717	094100	543892	1971	1971	1971	1971	1
630	20240717	094000	541921	1971	1971	1971	1971	1
631	20240717	093900	539950	1971	1971	1971	1971	1
632	20240717	093800	537979	1971	1971	1971	1971	1
633	20240717	093700	536008	1971	1971	1971	1971	1
634	20240717	093600	534037	1971	1971	1971	1971	0
635	20240717	093500	534037	1971	1971	1971	1971	1
636	20240717	093400	532066	1971	1971	1971	1971	1
637	20240717	093300	530095	1971	1971	1971	1971	1
638	20240717	093200	528124	1971	1971	1971	1971	1
639	20240717	093100	526153	1971	1971	1971	1971	1
640	20240717	093000	524182	1971	1971	1971	1971	1
641	20240717	092900	522211	1971	1971	1971	1971	113
642	20240717	092800	299488	1971	1971	1971	1971	1
643	20240717	092700	297517	1971	1971	1971	1971	0
644	20240717	092600	297517	1971	1971	1971	1971	1
645	20240717	092500	295546	1971	1971	1971	1971	1
646	20240717	092400	293575	1971	1971	1971	1971	1
647	20240717	092300	291604	1971	1971	1971	1971	1
648	20240717	092200	289633	1971	1971	1971	1971	1
649	20240717	092100	287662	1971	1971	1971	1971	1
650	20240717	092000	285691	1971	1971	1971	1971	1
651	20240717	091900	283720	1971	1971	1971	1971	1
652	20240717	091800	281749	1971	1971	1971	1971	0
653	20240717	091700	281749	1971	1971	1971	1971	1
654	20240717	091600	279778	1971	1971	1971	1971	1
655	20240717	091500	277807	1971	1971	1971	1971	1
656	20240717	091400	275836	1971	1971	1971	1971	1
657	20240717	091300	273865	1971	1971	1971	1971	1
658	20240717	091200	271894	1971	1971	1971	1971	1
659	20240717	091100	269923	1971	1971	1971	1971	1
660	20240717	091000	267952	1971	1971	1971	1971	1
661	20240717	090900	265981	1971	1971	1971	1971	0
662	20240717	090800	265981	1971	1971	1971	1971	1
663	20240717	090700	264010	1970	1970	1970	1970	1
664	20240717	090600	262040	1970	1970	1970	1970	1
665	20240717	090500	260070	1970	1970	1970	1970	1
666	20240717	090400	258100	1970	1970	1970	1970	1
667	20240717	090300	256130	1970	1970	1970	1970	1
668	20240717	090200	254160	1970	1970	1970	1970	1
669	20240717	090100	252190	1975	1975	1975	1975	0
670	20240717	090000	252190	1975	1970	1975	1970	128