KissMeData/011420/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185800	146230176	1980	1980	1980	1980	655
3	20240711	185700	146230176	1980	1980	1980	1980	0
4	20240711	185600	146230176	1980	1980	1980	1980	0
5	20240711	185500	146230176	1980	1980	1980	1980	0
6	20240711	185400	146230176	1980	1980	1980	1980	0
7	20240711	185300	146230176	1980	1980	1980	1980	0
8	20240711	185200	146230176	1980	1980	1980	1980	0
9	20240711	185100	146230176	1980	1980	1980	1980	0
10	20240711	185000	146230176	1980	1980	1980	1980	0
11	20240711	184900	146230176	1980	1980	1980	1980	0
12	20240711	184800	146230176	1980	1980	1980	1980	0
13	20240711	184700	146230176	1980	1980	1980	1980	0
14	20240711	184600	146230176	1980	1980	1980	1980	0
15	20240711	184500	146230176	1980	1980	1980	1980	0
16	20240711	184400	146230176	1980	1980	1980	1980	0
17	20240711	184300	146230176	1980	1980	1980	1980	0
18	20240711	184200	146230176	1980	1980	1980	1980	0
19	20240711	184100	146230176	1980	1980	1980	1980	0
20	20240711	184000	146230176	1980	1980	1980	1980	0
21	20240711	183900	146230176	1980	1980	1980	1980	0
22	20240711	183800	146230176	1980	1980	1980	1980	0
23	20240711	183700	146230176	1980	1980	1980	1980	0
24	20240711	183600	146230176	1980	1980	1980	1980	0
25	20240711	183500	146230176	1980	1980	1980	1980	0
26	20240711	183400	146230176	1980	1980	1980	1980	0
27	20240711	183300	146230176	1980	1980	1980	1980	0
28	20240711	183200	146230176	1980	1980	1980	1980	0
29	20240711	183100	146230176	1980	1980	1980	1980	0
30	20240711	183000	146230176	1980	1980	1980	1980	0
31	20240711	182900	146230176	1980	1980	1980	1980	0
32	20240711	182800	146230176	1980	1980	1980	1980	655
33	20240711	182700	146230176	1980	1980	1980	1980	0
34	20240711	182600	146230176	1980	1980	1980	1980	0
35	20240711	182500	146230176	1980	1980	1980	1980	0
36	20240711	182400	146230176	1980	1980	1980	1980	0
37	20240711	182300	146230176	1980	1980	1980	1980	0
38	20240711	182200	146230176	1980	1980	1980	1980	0
39	20240711	182100	146230176	1980	1980	1980	1980	0
40	20240711	182000	146230176	1980	1980	1980	1980	0
41	20240711	181900	146230176	1980	1980	1980	1980	0
42	20240711	181800	146230176	1980	1980	1980	1980	0
43	20240711	181700	146230176	1980	1980	1980	1980	0
44	20240711	181600	146230176	1980	1980	1980	1980	0
45	20240711	181500	146230176	1980	1980	1980	1980	0
46	20240711	181400	146230176	1980	1980	1980	1980	0
47	20240711	181300	146230176	1980	1980	1980	1980	0
48	20240711	181200	146230176	1980	1980	1980	1980	0
49	20240711	181100	146230176	1980	1980	1980	1980	0
50	20240711	181000	146230176	1980	1980	1980	1980	0
51	20240711	180900	146230176	1980	1980	1980	1980	0
52	20240711	180800	146230176	1980	1980	1980	1980	0
53	20240711	180700	146230176	1980	1980	1980	1980	0
54	20240711	180600	146230176	1980	1980	1980	1980	0
55	20240711	180500	146230176	1980	1980	1980	1980	0
56	20240711	180400	146230176	1980	1980	1980	1980	0
57	20240711	180300	146230176	1980	1980	1980	1980	0
58	20240711	180200	146230176	1980	1980	1980	1980	0
59	20240711	180100	146230176	1980	1980	1980	1980	0
60	20240711	180000	146230176	1980	1980	1980	1980	0
61	20240711	175900	146230176	1980	1980	1980	1980	0
62	20240711	175800	146230176	1980	1980	1980	1980	655
63	20240711	175700	146230176	1980	1980	1980	1980	0
64	20240711	175600	146230176	1980	1980	1980	1980	0
65	20240711	175500	146230176	1980	1980	1980	1980	0
66	20240711	175400	146230176	1980	1980	1980	1980	0
67	20240711	175300	146230176	1980	1980	1980	1980	0
68	20240711	175200	146230176	1980	1980	1980	1980	0
69	20240711	175100	146230176	1980	1980	1980	1980	0
70	20240711	175000	146230176	1980	1980	1980	1980	0
71	20240711	174900	146230176	1980	1980	1980	1980	0
72	20240711	174800	146230176	1980	1980	1980	1980	0
73	20240711	174700	146230176	1980	1980	1980	1980	0
74	20240711	174600	146230176	1980	1980	1980	1980	0
75	20240711	174500	146230176	1980	1980	1980	1980	0
76	20240711	174400	146230176	1980	1980	1980	1980	0
77	20240711	174300	146230176	1980	1980	1980	1980	0
78	20240711	174200	146230176	1980	1980	1980	1980	0
79	20240711	174100	146230176	1980	1980	1980	1980	0
80	20240711	174000	146230176	1980	1980	1980	1980	0
81	20240711	173900	146230176	1980	1980	1980	1980	0
82	20240711	173800	146230176	1980	1980	1980	1980	0
83	20240711	173700	146230176	1980	1980	1980	1980	0
84	20240711	173600	146230176	1980	1980	1980	1980	0
85	20240711	173500	146230176	1980	1980	1980	1980	0
86	20240711	173400	146230176	1980	1980	1980	1980	0
87	20240711	173300	146230176	1980	1980	1980	1980	0
88	20240711	173200	146230176	1980	1980	1980	1980	0
89	20240711	173100	146230176	1980	1980	1980	1980	0
90	20240711	173000	146230176	1980	1980	1980	1980	0
91	20240711	172900	146230176	1980	1980	1980	1980	0
92	20240711	172800	146230176	1980	1980	1980	1980	655
93	20240711	172700	146230176	1980	1980	1980	1980	0
94	20240711	172600	146230176	1980	1980	1980	1980	0
95	20240711	172500	146230176	1980	1980	1980	1980	0
96	20240711	172400	146230176	1980	1980	1980	1980	0
97	20240711	172300	146230176	1980	1980	1980	1980	0
98	20240711	172200	146230176	1980	1980	1980	1980	0
99	20240711	172100	146230176	1980	1980	1980	1980	0
100	20240711	172000	146230176	1980	1980	1980	1980	0
101	20240711	171900	146230176	1980	1980	1980	1980	0
102	20240711	171800	146230176	1980	1980	1980	1980	0
103	20240711	171700	146230176	1980	1980	1980	1980	0
104	20240711	171600	146230176	1980	1980	1980	1980	0
105	20240711	171500	146230176	1980	1980	1980	1980	0
106	20240711	171400	146230176	1980	1980	1980	1980	0
107	20240711	171300	146230176	1980	1980	1980	1980	0
108	20240711	171200	146230176	1980	1980	1980	1980	0
109	20240711	171100	146230176	1980	1980	1980	1980	0
110	20240711	171000	146230176	1980	1980	1980	1980	0
111	20240711	170900	146230176	1980	1980	1980	1980	0
112	20240711	170800	146230176	1980	1980	1980	1980	0
113	20240711	170700	146230176	1980	1980	1980	1980	0
114	20240711	170600	146230176	1980	1980	1980	1980	0
115	20240711	170500	146230176	1980	1980	1980	1980	0
116	20240711	170400	146230176	1980	1980	1980	1980	0
117	20240711	170300	146230176	1980	1980	1980	1980	0
118	20240711	170200	146230176	1980	1980	1980	1980	0
119	20240711	170100	146230176	1980	1980	1980	1980	0
120	20240711	170000	146230176	1980	1980	1980	1980	0
121	20240711	165900	146230176	1980	1980	1980	1980	0
122	20240711	165800	146230176	1980	1980	1980	1980	655
123	20240711	165700	146230176	1980	1980	1980	1980	0
124	20240711	165600	146230176	1980	1980	1980	1980	0
125	20240711	165500	146230176	1980	1980	1980	1980	0
126	20240711	165400	146230176	1980	1980	1980	1980	0
127	20240711	165300	146230176	1980	1980	1980	1980	0
128	20240711	165200	146230176	1980	1980	1980	1980	0
129	20240711	165100	146230176	1980	1980	1980	1980	0
130	20240711	165000	146230176	1980	1980	1980	1980	0
131	20240711	164900	146230176	1980	1980	1980	1980	0
132	20240711	164800	146230176	1980	1980	1980	1980	0
133	20240711	164700	146230176	1980	1980	1980	1980	0
134	20240711	164600	146230176	1980	1980	1980	1980	0
135	20240711	164500	146230176	1980	1980	1980	1980	0
136	20240711	164400	146230176	1980	1980	1980	1980	0
137	20240711	164300	146230176	1980	1980	1980	1980	0
138	20240711	164200	146230176	1980	1980	1980	1980	0
139	20240711	164100	146230176	1980	1980	1980	1980	0
140	20240711	164000	146230176	1980	1980	1980	1980	0
141	20240711	163900	146230176	1980	1980	1980	1980	0
142	20240711	163800	146230176	1980	1980	1980	1980	0
143	20240711	163700	146230176	1980	1980	1980	1980	0
144	20240711	163600	146230176	1980	1980	1980	1980	0
145	20240711	163500	146230176	1980	1980	1980	1980	0
146	20240711	163400	146230176	1980	1980	1980	1980	0
147	20240711	163300	146230176	1980	1980	1980	1980	0
148	20240711	163200	146230176	1980	1980	1980	1980	0
149	20240711	163100	146230176	1980	1980	1980	1980	0
150	20240711	163000	146230176	1980	1980	1980	1980	0
151	20240711	162900	146230176	1980	1980	1980	1980	0
152	20240711	162800	146230176	1980	1980	1980	1980	655
153	20240711	162700	146230176	1980	1980	1980	1980	0
154	20240711	162600	146230176	1980	1980	1980	1980	0
155	20240711	162500	146230176	1980	1980	1980	1980	0
156	20240711	162400	146230176	1980	1980	1980	1980	0
157	20240711	162300	146230176	1980	1980	1980	1980	0
158	20240711	162200	146230176	1980	1980	1980	1980	0
159	20240711	162100	146230176	1980	1980	1980	1980	0
160	20240711	162000	146230176	1980	1980	1980	1980	0
161	20240711	161900	146230176	1980	1980	1980	1980	0
162	20240711	161800	146230176	1980	1980	1980	1980	0
163	20240711	161700	146230176	1980	1980	1980	1980	0
164	20240711	161600	146230176	1980	1980	1980	1980	0
165	20240711	161500	146230176	1980	1980	1980	1980	0
166	20240711	161400	146230176	1980	1980	1980	1980	0
167	20240711	161300	146230176	1980	1980	1980	1980	0
168	20240711	161200	146230176	1980	1980	1980	1980	0
169	20240711	161100	146230176	1980	1980	1980	1980	0
170	20240711	161000	146230176	1980	1980	1980	1980	0
171	20240711	160900	146230176	1980	1980	1980	1980	0
172	20240711	160800	146230176	1980	1980	1980	1980	0
173	20240711	160700	146230176	1980	1980	1980	1980	0
174	20240711	160600	146230176	1980	1980	1980	1980	0
175	20240711	160500	146230176	1980	1980	1980	1980	0
176	20240711	160400	146230176	1980	1980	1980	1980	0
177	20240711	160300	146230176	1980	1980	1980	1980	0
178	20240711	160200	146230176	1980	1980	1980	1980	0
179	20240711	160100	146230176	1980	1980	1980	1980	0
180	20240711	160000	146230176	1980	1980	1980	1980	0
181	20240711	155900	146230176	1980	1980	1980	1980	0
182	20240711	155800	146230176	1980	1980	1980	1980	655
183	20240711	155700	146230176	1980	1980	1980	1980	0
184	20240711	155600	146230176	1980	1980	1980	1980	0
185	20240711	155500	146230176	1980	1980	1980	1980	0
186	20240711	155400	146230176	1980	1980	1980	1980	0
187	20240711	155300	146230176	1980	1980	1980	1980	0
188	20240711	155200	146230176	1980	1980	1980	1980	0
189	20240711	155100	146230176	1980	1980	1980	1980	0
190	20240711	155000	146230176	1980	1980	1980	1980	0
191	20240711	154900	146230176	1980	1980	1980	1980	0
192	20240711	154800	146230176	1980	1980	1980	1980	0
193	20240711	154700	146230176	1980	1980	1980	1980	0
194	20240711	154600	146230176	1980	1980	1980	1980	0
195	20240711	154500	146230176	1980	1980	1980	1980	0
196	20240711	154400	146230176	1980	1980	1980	1980	0
197	20240711	154300	146230176	1980	1980	1980	1980	0
198	20240711	154200	146230176	1980	1980	1980	1980	0
199	20240711	154100	146230176	1980	1980	1980	1980	0
200	20240711	154000	146230176	1980	1980	1980	1980	0
201	20240711	153900	146230176	1980	1980	1980	1980	0
202	20240711	153800	146230176	1980	1980	1980	1980	0
203	20240711	153700	146230176	1980	1980	1980	1980	0
204	20240711	153600	146230176	1980	1980	1980	1980	0
205	20240711	153500	146230176	1980	1980	1980	1980	0
206	20240711	153400	146230176	1980	1980	1980	1980	0
207	20240711	153300	146230176	1980	1980	1980	1980	0
208	20240711	153200	146230176	1980	1980	1980	1980	0
209	20240711	153100	146230176	1980	1980	1980	1980	0
210	20240711	153000	146230176	1980	1980	1980	1980	655
211	20240711	152900	144933276	1965	1965	1965	1965	0
212	20240711	152800	144933276	1965	1965	1965	1965	0
213	20240711	152700	144933276	1965	1965	1965	1965	0
214	20240711	152600	144933276	1965	1965	1965	1965	0
215	20240711	152500	144933276	1965	1965	1965	1965	0
216	20240711	152400	144933276	1965	1965	1965	1965	0
217	20240711	152300	144933276	1965	1965	1965	1965	0
218	20240711	152200	144933276	1965	1965	1965	1965	0
219	20240711	152100	144933276	1965	1965	1965	1965	0
220	20240711	152000	144933276	1965	1965	1965	1965	0
221	20240711	151900	144933276	1965	1965	1965	1965	0
222	20240711	151800	144933276	1965	1967	1967	1965	130
223	20240711	151700	144677670	1967	1969	1970	1967	111
224	20240711	151600	144459215	1970	1970	1970	1970	20
225	20240711	151500	144419815	1969	1969	1969	1969	0
226	20240711	151400	144419815	1969	1969	1969	1969	0
227	20240711	151300	144419815	1969	1970	1970	1969	723
228	20240711	151200	142996225	1969	1969	1969	1969	0
229	20240711	151100	142996225	1969	1973	1973	1969	50
230	20240711	151000	142897736	1969	1969	1969	1969	0
231	20240711	150900	142897736	1969	1978	1978	1969	980
232	20240711	150800	140965732	1986	1986	1986	1986	0
233	20240711	150700	140965732	1986	1986	1986	1986	12
234	20240711	150600	140941900	1973	1973	1973	1973	0
235	20240711	150500	140941900	1973	1973	1973	1973	0
236	20240711	150400	140941900	1973	1973	1973	1973	0
237	20240711	150300	140941900	1973	1976	1976	1973	220
238	20240711	150200	140507815	1986	1986	1986	1986	0
239	20240711	150100	140507815	1986	1986	1986	1986	0
240	20240711	150000	140507815	1986	1986	1986	1986	1
241	20240711	145900	140505829	1987	1987	1987	1987	0
242	20240711	145800	140505829	1987	1987	1987	1987	0
243	20240711	145700	140505829	1987	1986	1987	1986	386
244	20240711	145600	139739231	1986	1986	1986	1986	0
245	20240711	145500	139739231	1986	1986	1986	1986	0
246	20240711	145400	139739231	1986	1986	1986	1986	0
247	20240711	145300	139739231	1986	1986	1986	1986	912
248	20240711	145200	137927999	1987	1987	1987	1987	0
249	20240711	145100	137927999	1987	1987	1987	1987	0
250	20240711	145000	137927999	1987	1987	1987	1987	0
251	20240711	144900	137927999	1987	1987	1987	1987	0
252	20240711	144800	137927999	1987	1987	1987	1987	0
253	20240711	144700	137927999	1987	1987	1987	1987	0
254	20240711	144600	137927999	1987	1987	1987	1987	0
255	20240711	144500	137927999	1987	1987	1987	1987	0
256	20240711	144400	137927999	1987	1987	1987	1987	0
257	20240711	144300	137927999	1987	1987	1987	1987	0
258	20240711	144200	137927999	1987	1987	1987	1987	0
259	20240711	144100	137927999	1987	1987	1987	1987	0
260	20240711	144000	137927999	1987	1987	1987	1987	0
261	20240711	143900	137927999	1987	1987	1987	1987	0
262	20240711	143800	137927999	1987	1987	1987	1987	1
263	20240711	143700	137926012	1988	1988	1988	1988	0
264	20240711	143600	137926012	1988	1988	1988	1988	0
265	20240711	143500	137926012	1988	1988	1988	1988	0
266	20240711	143400	137926012	1988	1988	1988	1988	0
267	20240711	143300	137926012	1988	1988	1988	1988	0
268	20240711	143200	137926012	1988	1988	1988	1988	0
269	20240711	143100	137926012	1988	1988	1988	1988	0
270	20240711	143000	137926012	1988	1988	1988	1988	1
271	20240711	142900	137924024	1988	1988	1988	1988	0
272	20240711	142800	137924024	1988	1988	1988	1988	1
273	20240711	142700	137922036	1988	1988	1988	1988	0
274	20240711	142600	137922036	1988	1988	1988	1988	6
275	20240711	142500	137910108	1988	1988	1988	1988	0
276	20240711	142400	137910108	1988	1988	1988	1988	0
277	20240711	142300	137910108	1988	1988	1988	1988	0
278	20240711	142200	137910108	1988	1988	1988	1988	0
279	20240711	142100	137910108	1988	1988	1988	1988	0
280	20240711	142000	137910108	1988	1988	1988	1988	0
281	20240711	141900	137910108	1988	1988	1988	1988	15
282	20240711	141800	137880288	1988	1986	1988	1986	3
283	20240711	141700	137874327	1976	1976	1976	1976	0
284	20240711	141600	137874327	1976	1976	1976	1976	0
285	20240711	141500	137874327	1976	1976	1976	1976	0
286	20240711	141400	137874327	1976	1976	1976	1976	0
287	20240711	141300	137874327	1976	1976	1976	1976	0
288	20240711	141200	137874327	1976	1976	1976	1976	0
289	20240711	141100	137874327	1976	1976	1976	1976	0
290	20240711	141000	137874327	1976	1976	1976	1976	0
291	20240711	140900	137874327	1976	1976	1976	1976	1
292	20240711	140800	137872351	1973	1981	1981	1973	34
293	20240711	140700	137805107	1995	1995	1995	1995	0
294	20240711	140600	137805107	1995	1995	1995	1995	0
295	20240711	140500	137805107	1995	1995	1995	1995	0
296	20240711	140400	137805107	1995	1995	1995	1995	0
297	20240711	140300	137805107	1995	1995	1995	1995	0
298	20240711	140200	137805107	1995	1995	1995	1995	0
299	20240711	140100	137805107	1995	1984	1995	1984	100
300	20240711	140000	137605892	1980	1980	1980	1980	0
301	20240711	135900	137605892	1980	1980	1980	1980	330
302	20240711	135800	136952492	1980	1980	1980	1980	0
303	20240711	135700	136952492	1980	1980	1980	1980	0
304	20240711	135600	136952492	1980	1980	1980	1980	0
305	20240711	135500	136952492	1980	1980	1980	1980	3
306	20240711	135400	136946552	1980	1980	1980	1980	1
307	20240711	135300	136944572	1980	1980	1980	1980	0
308	20240711	135200	136944572	1980	1980	1980	1980	0
309	20240711	135100	136944572	1980	1980	1980	1980	0
310	20240711	135000	136944572	1980	1980	1980	1980	0
311	20240711	134900	136944572	1980	1980	1980	1980	0
312	20240711	134800	136944572	1980	1980	1980	1980	1
313	20240711	134700	136942592	1970	1970	1970	1970	0
314	20240711	134600	136942592	1970	1970	1970	1970	2362
315	20240711	134500	132289452	1970	1970	1970	1970	0
316	20240711	134400	132289452	1970	1972	1972	1970	2225
317	20240711	134300	127905235	1972	1972	1972	1972	30
318	20240711	134200	127846075	1980	1980	1980	1980	3
319	20240711	134100	127840135	1972	1972	1972	1972	0
320	20240711	134000	127840135	1972	1972	1972	1972	0
321	20240711	133900	127840135	1972	1972	1972	1972	0
322	20240711	133800	127840135	1972	1972	1972	1972	0
323	20240711	133700	127840135	1972	1972	1972	1972	0
324	20240711	133600	127840135	1972	1972	1972	1972	50
325	20240711	133500	127741535	1972	1972	1972	1972	0
326	20240711	133400	127741535	1972	1972	1972	1972	0
327	20240711	133300	127741535	1972	1972	1972	1972	0
328	20240711	133200	127741535	1972	1973	1973	1972	122
329	20240711	133100	127500950	1980	1980	1980	1980	0
330	20240711	133000	127500950	1980	1980	1980	1980	0
331	20240711	132900	127500950	1980	1980	1980	1980	0
332	20240711	132800	127500950	1980	1982	1982	1980	101
333	20240711	132700	127300968	1983	1983	1983	1983	0
334	20240711	132600	127300968	1983	1983	1983	1983	92
335	20240711	132500	127118532	1973	1973	1973	1973	0
336	20240711	132400	127118532	1973	1973	1973	1973	0
337	20240711	132300	127118532	1973	1973	1973	1973	0
338	20240711	132200	127118532	1973	1973	1973	1973	0
339	20240711	132100	127118532	1973	1973	1973	1973	0
340	20240711	132000	127118532	1973	1973	1973	1973	0
341	20240711	131900	127118532	1973	1973	1973	1973	0
342	20240711	131800	127118532	1973	1973	1973	1973	0
343	20240711	131700	127118532	1973	1973	1973	1973	0
344	20240711	131600	127118532	1973	1973	1973	1973	0
345	20240711	131500	127118532	1973	1973	1973	1973	0
346	20240711	131400	127118532	1973	1973	1973	1973	10
347	20240711	131300	127098802	1972	1972	1972	1972	0
348	20240711	131200	127098802	1972	1972	1972	1972	0
349	20240711	131100	127098802	1972	1972	1972	1972	50
350	20240711	131000	127000202	1972	1982	1982	1972	301
351	20240711	130900	126406482	1983	1983	1983	1983	11
352	20240711	130800	126384669	1983	1983	1983	1983	0
353	20240711	130700	126384669	1983	1983	1983	1983	0
354	20240711	130600	126384669	1983	1983	1983	1983	0
355	20240711	130500	126384669	1983	1983	1983	1983	0
356	20240711	130400	126384669	1983	1983	1983	1983	0
357	20240711	130300	126384669	1983	1983	1983	1983	139
358	20240711	130200	126109032	1983	1983	1983	1983	0
359	20240711	130100	126109032	1983	1983	1983	1983	0
360	20240711	130000	126109032	1983	1983	1983	1983	207
361	20240711	125900	125698551	1982	1982	1982	1982	0
362	20240711	125800	125698551	1982	1982	1982	1982	0
363	20240711	125700	125698551	1982	1982	1982	1982	0
364	20240711	125600	125698551	1982	1982	1982	1982	0
365	20240711	125500	125698551	1982	1982	1982	1982	0
366	20240711	125400	125698551	1982	1982	1982	1982	0
367	20240711	125300	125698551	1982	1982	1982	1982	0
368	20240711	125200	125698551	1982	1982	1982	1982	0
369	20240711	125100	125698551	1982	1982	1982	1982	0
370	20240711	125000	125698551	1982	1982	1982	1982	0
371	20240711	124900	125698551	1982	1982	1982	1982	2
372	20240711	124800	125694587	1982	1982	1982	1982	1
373	20240711	124700	125692605	1983	1983	1983	1983	0
374	20240711	124600	125692605	1983	1983	1983	1983	0
375	20240711	124500	125692605	1983	1983	1983	1983	0
376	20240711	124400	125692605	1983	1983	1983	1983	2
377	20240711	124300	125688639	1972	1972	1972	1972	0
378	20240711	124200	125688639	1972	1972	1972	1972	0
379	20240711	124100	125688639	1972	1972	1972	1972	0
380	20240711	124000	125688639	1972	1972	1972	1972	0
381	20240711	123900	125688639	1972	1972	1972	1972	0
382	20240711	123800	125688639	1972	1972	1972	1972	0
383	20240711	123700	125688639	1972	1972	1972	1972	0
384	20240711	123600	125688639	1972	1972	1972	1972	0
385	20240711	123500	125688639	1972	1972	1972	1972	0
386	20240711	123400	125688639	1972	1972	1972	1972	0
387	20240711	123300	125688639	1972	1972	1972	1972	0
388	20240711	123200	125688639	1972	1972	1972	1972	0
389	20240711	123100	125688639	1972	1972	1972	1972	0
390	20240711	123000	125688639	1972	1972	1972	1972	1
391	20240711	122900	125686667	1972	1973	1973	1972	516
392	20240711	122800	124669090	1972	1972	1972	1972	0
393	20240711	122700	124669090	1972	1972	1972	1972	0
394	20240711	122600	124669090	1972	1972	1972	1972	0
395	20240711	122500	124669090	1972	1972	1972	1972	0
396	20240711	122400	124669090	1972	1972	1972	1972	0
397	20240711	122300	124669090	1972	1972	1972	1972	0
398	20240711	122200	124669090	1972	1972	1972	1972	0
399	20240711	122100	124669090	1972	1972	1972	1972	0
400	20240711	122000	124669090	1972	1972	1972	1972	0
401	20240711	121900	124669090	1972	1972	1972	1972	0
402	20240711	121800	124669090	1972	1972	1972	1972	0
403	20240711	121700	124669090	1972	1972	1972	1972	0
404	20240711	121600	124669090	1972	1972	1972	1972	0
405	20240711	121500	124669090	1972	1972	1972	1972	0
406	20240711	121400	124669090	1972	1972	1972	1972	0
407	20240711	121300	124669090	1972	1975	1975	1972	2000
408	20240711	121200	120724032	1984	1984	1984	1984	0
409	20240711	121100	120724032	1984	1984	1984	1984	0
410	20240711	121000	120724032	1984	1984	1984	1984	0
411	20240711	120900	120724032	1984	1984	1984	1984	0
412	20240711	120800	120724032	1984	1984	1984	1984	2
413	20240711	120700	120720064	1984	1984	1984	1984	1
414	20240711	120600	120718080	1984	1984	1984	1984	1
415	20240711	120500	120716096	1972	1972	1972	1972	0
416	20240711	120400	120716096	1972	1972	1972	1972	0
417	20240711	120300	120716096	1972	1972	1972	1972	5292
418	20240711	120200	110280272	1972	1985	1985	1971	9252
419	20240711	120100	92033283	1986	1986	1986	1986	0
420	20240711	120000	92033283	1986	1986	1986	1986	0
421	20240711	115900	92033283	1986	1986	1986	1986	49
422	20240711	115800	91935969	1986	1986	1986	1986	0
423	20240711	115700	91935969	1986	1986	1986	1986	256
424	20240711	115600	91427553	1986	1986	1986	1986	9
425	20240711	115500	91409679	1986	1986	1986	1986	0
426	20240711	115400	91409679	1986	1986	1986	1986	19
427	20240711	115300	91371945	1986	1986	1986	1986	507
428	20240711	115200	90365043	1986	1986	1986	1986	3
429	20240711	115100	90359085	1997	1997	1997	1997	0
430	20240711	115000	90359085	1997	1997	1997	1997	0
431	20240711	114900	90359085	1997	1997	1997	1997	1
432	20240711	114800	90357088	1997	1997	1997	1997	0
433	20240711	114700	90357088	1997	1997	1997	1997	0
434	20240711	114600	90357088	1997	1996	1997	1986	508
435	20240711	114500	89342695	1997	1997	1997	1997	100
436	20240711	114400	89142995	1997	1997	1997	1997	2
437	20240711	114300	89139001	1997	1997	1997	1997	0
438	20240711	114200	89139001	1997	1997	1997	1997	0
439	20240711	114100	89139001	1997	1997	1997	1997	20
440	20240711	114000	89099061	1989	1989	1989	1989	0
441	20240711	113900	89099061	1989	1989	1989	1989	0
442	20240711	113800	89099061	1989	1989	1989	1989	0
443	20240711	113700	89099061	1989	1989	1989	1989	0
444	20240711	113600	89099061	1989	1989	1989	1989	0
445	20240711	113500	89099061	1989	1989	1989	1989	0
446	20240711	113400	89099061	1989	1989	1989	1989	0
447	20240711	113300	89099061	1989	1989	1989	1989	897
448	20240711	113200	87314928	1989	1989	1989	1989	1
449	20240711	113100	87312939	2000	2000	2000	2000	0
450	20240711	113000	87312939	2000	2000	2000	2000	0
451	20240711	112900	87312939	2000	2000	2000	2000	0
452	20240711	112800	87312939	2000	2000	2000	2000	0
453	20240711	112700	87312939	2000	2000	2000	2000	0
454	20240711	112600	87312939	2000	2000	2000	2000	0
455	20240711	112500	87312939	2000	2000	2000	2000	0
456	20240711	112400	87312939	2000	2000	2000	2000	0
457	20240711	112300	87312939	2000	1989	2000	1989	2400
458	20240711	112200	82518707	1990	1980	1990	1980	5101
459	20240711	112100	72412777	1980	1980	1980	1980	0
460	20240711	112000	72412777	1980	1980	1980	1980	0
461	20240711	111900	72412777	1980	1980	1980	1980	0
462	20240711	111800	72412777	1980	1988	1988	1979	5511
463	20240711	111700	61486391	1988	1988	1988	1988	33
464	20240711	111600	61420787	1987	1987	1987	1987	0
465	20240711	111500	61420787	1987	1987	1987	1987	0
466	20240711	111400	61420787	1987	1989	1989	1987	16
467	20240711	111300	61388991	1989	1989	1989	1989	0
468	20240711	111200	61388991	1989	1989	1989	1989	0
469	20240711	111100	61388991	1989	1989	1989	1989	0
470	20240711	111000	61388991	1989	1989	1989	1989	0
471	20240711	110900	61388991	1989	1989	1989	1989	1
472	20240711	110800	61387002	1989	1989	1989	1989	3
473	20240711	110700	61381035	1989	1994	1994	1988	2193
474	20240711	110600	57017568	1995	1995	1995	1995	0
475	20240711	110500	57017568	1995	1995	1995	1995	0
476	20240711	110400	57017568	1995	1995	1995	1995	1
477	20240711	110300	57015573	1995	1995	1995	1995	0
478	20240711	110200	57015573	1995	1995	1995	1995	0
479	20240711	110100	57015573	1995	1995	1995	1995	27
480	20240711	110000	56961708	1996	1996	1996	1996	0
481	20240711	105900	56961708	1996	1996	1996	1996	0
482	20240711	105800	56961708	1996	1996	1996	1996	39
483	20240711	105700	56883864	1996	2005	2005	1996	522
484	20240711	105600	55839048	2005	2005	2005	2005	0
485	20240711	105500	55839048	2005	2005	2005	2005	2
486	20240711	105400	55835038	2005	2005	2005	2005	0
487	20240711	105300	55835038	2005	2005	2005	2005	0
488	20240711	105200	55835038	2005	2005	2005	2005	0
489	20240711	105100	55835038	2005	2005	2005	2005	0
490	20240711	105000	55835038	2005	2005	2005	2005	0
491	20240711	104900	55835038	2005	1995	2005	1995	98
492	20240711	104800	55639458	1995	1997	1997	1995	314
493	20240711	104700	55012814	1998	1999	1999	1998	107
494	20240711	104600	54798991	1999	1999	1999	1999	0
495	20240711	104500	54798991	1999	1999	1999	1999	0
496	20240711	104400	54798991	1999	1999	1999	1999	0
497	20240711	104300	54798991	1999	1999	1999	1999	0
498	20240711	104200	54798991	1999	1999	1999	1999	460
499	20240711	104100	53879451	2005	2005	2005	2005	0
500	20240711	104000	53879451	2005	1999	2005	1999	13
501	20240711	103900	53853458	1999	1999	1999	1999	26
502	20240711	103800	53801484	1999	1999	1999	1999	99
503	20240711	103700	53603583	2000	2000	2000	2000	0
504	20240711	103600	53603583	2000	2000	2000	2000	78
505	20240711	103500	53447583	2000	2000	2000	2000	0
506	20240711	103400	53447583	2000	2000	2000	2000	0
507	20240711	103300	53447583	2000	2000	2000	2000	20
508	20240711	103200	53407583	2000	2000	2000	2000	0
509	20240711	103100	53407583	2000	2000	2000	2000	0
510	20240711	103000	53407583	2000	1998	2000	1998	6
511	20240711	102900	53395591	1998	1998	1998	1998	0
512	20240711	102800	53395591	1998	1998	1998	1998	0
513	20240711	102700	53395591	1998	1998	1998	1998	4
514	20240711	102600	53387599	1999	1999	1999	1999	0
515	20240711	102500	53387599	1999	1999	1999	1999	0
516	20240711	102400	53387599	1999	1999	1999	1999	1
517	20240711	102300	53385600	1999	1999	1999	1999	0
518	20240711	102200	53385600	1999	1999	1999	1999	0
519	20240711	102100	53385600	1999	1999	1999	1999	1
520	20240711	102000	53383601	2000	2000	2000	2000	8
521	20240711	101900	53367601	2005	2005	2005	2005	0
522	20240711	101800	53367601	2005	2000	2005	2000	51
523	20240711	101700	53265546	2000	2000	2000	2000	50
524	20240711	101600	53165546	2005	2005	2005	2005	0
525	20240711	101500	53165546	2005	2005	2005	2005	1
526	20240711	101400	53163541	2000	2000	2000	2000	68
527	20240711	101300	53027541	2010	2010	2010	2010	0
528	20240711	101200	53027541	2010	2010	2010	2010	0
529	20240711	101100	53027541	2010	2010	2010	2010	0
530	20240711	101000	53027541	2010	2010	2010	2010	723
531	20240711	100900	51574311	2010	2010	2010	2010	0
532	20240711	100800	51574311	2010	2005	2010	2000	1052
533	20240711	100700	49460296	2005	2005	2005	2005	4
534	20240711	100600	49452276	2005	2005	2005	2005	10
535	20240711	100500	49432226	2005	2005	2005	2005	25
536	20240711	100400	49382101	2005	2005	2005	2005	240
537	20240711	100300	48900901	2005	2005	2005	2005	0
538	20240711	100200	48900901	2005	2010	2010	2005	8
539	20240711	100100	48884851	2015	2020	2020	2015	2485
540	20240711	100000	43865201	2015	1999	2015	1999	3481
541	20240711	095900	36863134	1999	1999	1999	1999	268
542	20240711	095800	36327402	1998	1997	1998	1997	220
543	20240711	095700	35887845	1997	1997	1997	1997	0
544	20240711	095600	35887845	1997	1997	1997	1997	0
545	20240711	095500	35887845	1997	1995	1997	1995	617
546	20240711	095400	34656616	1992	1992	1992	1992	81
547	20240711	095300	34495264	1995	1995	1995	1995	0
548	20240711	095200	34495264	1995	1995	1995	1995	1
549	20240711	095100	34493269	1995	1995	1995	1995	0
550	20240711	095000	34493269	1995	1995	1995	1995	7
551	20240711	094900	34479304	1995	1995	1995	1995	1
552	20240711	094800	34477309	1995	1995	1995	1995	0
553	20240711	094700	34477309	1995	1995	1995	1995	1
554	20240711	094600	34475314	1982	1982	1982	1982	0
555	20240711	094500	34475314	1982	1982	1982	1982	0
556	20240711	094400	34475314	1982	1994	1994	1982	1091
557	20240711	094300	32311596	1993	1993	1993	1993	4
558	20240711	094200	32303624	1992	1990	1992	1990	33
559	20240711	094100	32237932	1991	1991	1991	1991	0
560	20240711	094000	32237932	1991	1991	1991	1991	2
561	20240711	093900	32233950	1983	1983	1983	1983	0
562	20240711	093800	32233950	1983	1983	1983	1983	14
563	20240711	093700	32206188	1982	1982	1982	1982	0
564	20240711	093600	32206188	1982	1982	1982	1982	0
565	20240711	093500	32206188	1982	1983	1983	1982	1000
566	20240711	093400	30224175	1995	1995	1995	1995	9
567	20240711	093300	30206220	1996	1996	1996	1996	0
568	20240711	093200	30206220	1996	1996	1996	1996	0
569	20240711	093100	30206220	1996	1996	1996	1996	0
570	20240711	093000	30206220	1996	1995	1996	1995	50
571	20240711	092900	30106439	1996	1996	1996	1996	0
572	20240711	092800	30106439	1996	1996	1996	1996	0
573	20240711	092700	30106439	1996	1996	1996	1996	1
574	20240711	092600	30104443	1982	1987	1987	1982	101
575	20240711	092500	29903975	1998	1998	1998	1998	0
576	20240711	092400	29903975	1998	1998	1998	1998	0
577	20240711	092300	29903975	1998	1998	1998	1998	191
578	20240711	092200	29522357	1998	1998	1998	1998	0
579	20240711	092100	29522357	1998	1998	1998	1998	20
580	20240711	092000	29482397	1998	1999	1999	1998	790
581	20240711	091900	27903192	1998	1998	1998	1998	400
582	20240711	091800	27103992	1997	1997	1997	1997	1000
583	20240711	091700	25106992	1996	1996	1996	1996	0
584	20240711	091600	25106992	1996	1996	1996	1996	7000
585	20240711	091500	11134992	1996	1996	1996	1996	2
586	20240711	091400	11131000	1998	1996	1998	1996	805
587	20240711	091300	9523016	1996	1996	1996	1996	0
588	20240711	091200	9523016	1996	1990	1996	1990	200
589	20240711	091100	9124549	1988	1988	1988	1988	0
590	20240711	091000	9124549	1988	1988	1988	1988	0
591	20240711	090900	9124549	1988	1988	1988	1988	59
592	20240711	090800	9007257	1988	1988	1988	1988	0
593	20240711	090700	9007257	1988	1988	1988	1988	2
594	20240711	090600	9003281	1978	1978	1978	1978	2304
595	20240711	090500	4445969	1990	1988	1990	1988	539
596	20240711	090400	3374435	1986	1985	1986	1985	1500
597	20240711	090300	395440	1985	1985	1985	1985	2
598	20240711	090200	391470	1985	1985	1985	1985	0
599	20240711	090100	391470	1985	1985	1985	1985	1
600	20240711	090000	389485	1985	1977	1985	1977	197