KissMeData/011420/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185800	213971335	1972	1972	1972	1972	2912
3	20240709	185700	213971335	1972	1972	1972	1972	0
4	20240709	185600	213971335	1972	1972	1972	1972	0
5	20240709	185500	213971335	1972	1972	1972	1972	0
6	20240709	185400	213971335	1972	1972	1972	1972	0
7	20240709	185300	213971335	1972	1972	1972	1972	0
8	20240709	185200	213971335	1972	1972	1972	1972	0
9	20240709	185100	213971335	1972	1972	1972	1972	0
10	20240709	185000	213971335	1972	1972	1972	1972	0
11	20240709	184900	213971335	1972	1972	1972	1972	0
12	20240709	184800	213971335	1972	1972	1972	1972	0
13	20240709	184700	213971335	1972	1972	1972	1972	0
14	20240709	184600	213971335	1972	1972	1972	1972	0
15	20240709	184500	213971335	1972	1972	1972	1972	0
16	20240709	184400	213971335	1972	1972	1972	1972	0
17	20240709	184300	213971335	1972	1972	1972	1972	0
18	20240709	184200	213971335	1972	1972	1972	1972	0
19	20240709	184100	213971335	1972	1972	1972	1972	0
20	20240709	184000	213971335	1972	1972	1972	1972	0
21	20240709	183900	213971335	1972	1972	1972	1972	0
22	20240709	183800	213971335	1972	1972	1972	1972	0
23	20240709	183700	213971335	1972	1972	1972	1972	0
24	20240709	183600	213971335	1972	1972	1972	1972	0
25	20240709	183500	213971335	1972	1972	1972	1972	0
26	20240709	183400	213971335	1972	1972	1972	1972	0
27	20240709	183300	213971335	1972	1972	1972	1972	0
28	20240709	183200	213971335	1972	1972	1972	1972	0
29	20240709	183100	213971335	1972	1972	1972	1972	0
30	20240709	183000	213971335	1972	1972	1972	1972	0
31	20240709	182900	213971335	1972	1972	1972	1972	0
32	20240709	182800	213971335	1972	1972	1972	1972	2912
33	20240709	182700	213971335	1972	1972	1972	1972	0
34	20240709	182600	213971335	1972	1972	1972	1972	0
35	20240709	182500	213971335	1972	1972	1972	1972	0
36	20240709	182400	213971335	1972	1972	1972	1972	0
37	20240709	182300	213971335	1972	1972	1972	1972	0
38	20240709	182200	213971335	1972	1972	1972	1972	0
39	20240709	182100	213971335	1972	1972	1972	1972	0
40	20240709	182000	213971335	1972	1972	1972	1972	0
41	20240709	181900	213971335	1972	1972	1972	1972	0
42	20240709	181800	213971335	1972	1972	1972	1972	0
43	20240709	181700	213971335	1972	1972	1972	1972	0
44	20240709	181600	213971335	1972	1972	1972	1972	0
45	20240709	181500	213971335	1972	1972	1972	1972	0
46	20240709	181400	213971335	1972	1972	1972	1972	0
47	20240709	181300	213971335	1972	1972	1972	1972	0
48	20240709	181200	213971335	1972	1972	1972	1972	0
49	20240709	181100	213971335	1972	1972	1972	1972	0
50	20240709	181000	213971335	1972	1972	1972	1972	0
51	20240709	180900	213971335	1972	1972	1972	1972	0
52	20240709	180800	213971335	1972	1972	1972	1972	0
53	20240709	180700	213971335	1972	1972	1972	1972	0
54	20240709	180600	213971335	1972	1972	1972	1972	0
55	20240709	180500	213971335	1972	1972	1972	1972	0
56	20240709	180400	213971335	1972	1972	1972	1972	0
57	20240709	180300	213971335	1972	1972	1972	1972	0
58	20240709	180200	213971335	1972	1972	1972	1972	0
59	20240709	180100	213971335	1972	1972	1972	1972	0
60	20240709	180000	213971335	1972	1972	1972	1972	0
61	20240709	175900	213971335	1972	1972	1972	1972	0
62	20240709	175800	213971335	1972	1972	1972	1972	2912
63	20240709	175700	213971335	1972	1972	1972	1972	0
64	20240709	175600	213971335	1972	1972	1972	1972	0
65	20240709	175500	213971335	1972	1972	1972	1972	0
66	20240709	175400	213971335	1972	1972	1972	1972	0
67	20240709	175300	213971335	1972	1972	1972	1972	0
68	20240709	175200	213971335	1972	1972	1972	1972	0
69	20240709	175100	213971335	1972	1972	1972	1972	0
70	20240709	175000	213971335	1972	1972	1972	1972	0
71	20240709	174900	213971335	1972	1972	1972	1972	0
72	20240709	174800	213971335	1972	1972	1972	1972	0
73	20240709	174700	213971335	1972	1972	1972	1972	0
74	20240709	174600	213971335	1972	1972	1972	1972	0
75	20240709	174500	213971335	1972	1972	1972	1972	0
76	20240709	174400	213971335	1972	1972	1972	1972	0
77	20240709	174300	213971335	1972	1972	1972	1972	0
78	20240709	174200	213971335	1972	1972	1972	1972	0
79	20240709	174100	213971335	1972	1972	1972	1972	0
80	20240709	174000	213971335	1972	1972	1972	1972	0
81	20240709	173900	213971335	1972	1972	1972	1972	0
82	20240709	173800	213971335	1972	1972	1972	1972	0
83	20240709	173700	213971335	1972	1972	1972	1972	0
84	20240709	173600	213971335	1972	1972	1972	1972	0
85	20240709	173500	213971335	1972	1972	1972	1972	0
86	20240709	173400	213971335	1972	1972	1972	1972	0
87	20240709	173300	213971335	1972	1972	1972	1972	0
88	20240709	173200	213971335	1972	1972	1972	1972	0
89	20240709	173100	213971335	1972	1972	1972	1972	0
90	20240709	173000	213971335	1972	1972	1972	1972	0
91	20240709	172900	213971335	1972	1972	1972	1972	0
92	20240709	172800	213971335	1972	1972	1972	1972	2912
93	20240709	172700	213971335	1972	1972	1972	1972	0
94	20240709	172600	213971335	1972	1972	1972	1972	0
95	20240709	172500	213971335	1972	1972	1972	1972	0
96	20240709	172400	213971335	1972	1972	1972	1972	0
97	20240709	172300	213971335	1972	1972	1972	1972	0
98	20240709	172200	213971335	1972	1972	1972	1972	0
99	20240709	172100	213971335	1972	1972	1972	1972	0
100	20240709	172000	213971335	1972	1972	1972	1972	0
101	20240709	171900	213971335	1972	1972	1972	1972	0
102	20240709	171800	213971335	1972	1972	1972	1972	0
103	20240709	171700	213971335	1972	1972	1972	1972	0
104	20240709	171600	213971335	1972	1972	1972	1972	0
105	20240709	171500	213971335	1972	1972	1972	1972	0
106	20240709	171400	213971335	1972	1972	1972	1972	0
107	20240709	171300	213971335	1972	1972	1972	1972	0
108	20240709	171200	213971335	1972	1972	1972	1972	0
109	20240709	171100	213971335	1972	1972	1972	1972	0
110	20240709	171000	213971335	1972	1972	1972	1972	0
111	20240709	170900	213971335	1972	1972	1972	1972	0
112	20240709	170800	213971335	1972	1972	1972	1972	0
113	20240709	170700	213971335	1972	1972	1972	1972	0
114	20240709	170600	213971335	1972	1972	1972	1972	0
115	20240709	170500	213971335	1972	1972	1972	1972	0
116	20240709	170400	213971335	1972	1972	1972	1972	0
117	20240709	170300	213971335	1972	1972	1972	1972	0
118	20240709	170200	213971335	1972	1972	1972	1972	0
119	20240709	170100	213971335	1972	1972	1972	1972	0
120	20240709	170000	213971335	1972	1972	1972	1972	0
121	20240709	165900	213971335	1972	1972	1972	1972	0
122	20240709	165800	213971335	1972	1972	1972	1972	2912
123	20240709	165700	213971335	1972	1972	1972	1972	0
124	20240709	165600	213971335	1972	1972	1972	1972	0
125	20240709	165500	213971335	1972	1972	1972	1972	0
126	20240709	165400	213971335	1972	1972	1972	1972	0
127	20240709	165300	213971335	1972	1972	1972	1972	0
128	20240709	165200	213971335	1972	1972	1972	1972	0
129	20240709	165100	213971335	1972	1972	1972	1972	0
130	20240709	165000	213971335	1972	1972	1972	1972	0
131	20240709	164900	213971335	1972	1972	1972	1972	0
132	20240709	164800	213971335	1972	1972	1972	1972	0
133	20240709	164700	213971335	1972	1972	1972	1972	0
134	20240709	164600	213971335	1972	1972	1972	1972	0
135	20240709	164500	213971335	1972	1972	1972	1972	0
136	20240709	164400	213971335	1972	1972	1972	1972	0
137	20240709	164300	213971335	1972	1972	1972	1972	0
138	20240709	164200	213971335	1972	1972	1972	1972	0
139	20240709	164100	213971335	1972	1972	1972	1972	0
140	20240709	164000	213971335	1972	1972	1972	1972	0
141	20240709	163900	213971335	1972	1972	1972	1972	0
142	20240709	163800	213971335	1972	1972	1972	1972	0
143	20240709	163700	213971335	1972	1972	1972	1972	0
144	20240709	163600	213971335	1972	1972	1972	1972	0
145	20240709	163500	213971335	1972	1972	1972	1972	0
146	20240709	163400	213971335	1972	1972	1972	1972	0
147	20240709	163300	213971335	1972	1972	1972	1972	0
148	20240709	163200	213971335	1972	1972	1972	1972	0
149	20240709	163100	213971335	1972	1972	1972	1972	0
150	20240709	163000	213971335	1972	1972	1972	1972	0
151	20240709	162900	213971335	1972	1972	1972	1972	0
152	20240709	162800	213971335	1972	1972	1972	1972	2912
153	20240709	162700	213971335	1972	1972	1972	1972	0
154	20240709	162600	213971335	1972	1972	1972	1972	0
155	20240709	162500	213971335	1972	1972	1972	1972	0
156	20240709	162400	213971335	1972	1972	1972	1972	0
157	20240709	162300	213971335	1972	1972	1972	1972	0
158	20240709	162200	213971335	1972	1972	1972	1972	0
159	20240709	162100	213971335	1972	1972	1972	1972	0
160	20240709	162000	213971335	1972	1972	1972	1972	0
161	20240709	161900	213971335	1972	1972	1972	1972	0
162	20240709	161800	213971335	1972	1972	1972	1972	0
163	20240709	161700	213971335	1972	1972	1972	1972	0
164	20240709	161600	213971335	1972	1972	1972	1972	0
165	20240709	161500	213971335	1972	1972	1972	1972	0
166	20240709	161400	213971335	1972	1972	1972	1972	0
167	20240709	161300	213971335	1972	1972	1972	1972	0
168	20240709	161200	213971335	1972	1972	1972	1972	0
169	20240709	161100	213971335	1972	1972	1972	1972	0
170	20240709	161000	213971335	1972	1972	1972	1972	0
171	20240709	160900	213971335	1972	1972	1972	1972	0
172	20240709	160800	213971335	1972	1972	1972	1972	0
173	20240709	160700	213971335	1972	1972	1972	1972	0
174	20240709	160600	213971335	1972	1972	1972	1972	0
175	20240709	160500	213971335	1972	1972	1972	1972	0
176	20240709	160400	213971335	1972	1972	1972	1972	0
177	20240709	160300	213971335	1972	1972	1972	1972	0
178	20240709	160200	213971335	1972	1972	1972	1972	0
179	20240709	160100	213971335	1972	1972	1972	1972	0
180	20240709	160000	213971335	1972	1972	1972	1972	0
181	20240709	155900	213971335	1972	1972	1972	1972	0
182	20240709	155800	213971335	1972	1972	1972	1972	2912
183	20240709	155700	213971335	1972	1972	1972	1972	0
184	20240709	155600	213971335	1972	1972	1972	1972	0
185	20240709	155500	213971335	1972	1972	1972	1972	0
186	20240709	155400	213971335	1972	1972	1972	1972	0
187	20240709	155300	213971335	1972	1972	1972	1972	0
188	20240709	155200	213971335	1972	1972	1972	1972	0
189	20240709	155100	213971335	1972	1972	1972	1972	0
190	20240709	155000	213971335	1972	1972	1972	1972	0
191	20240709	154900	213971335	1972	1972	1972	1972	0
192	20240709	154800	213971335	1972	1972	1972	1972	0
193	20240709	154700	213971335	1972	1972	1972	1972	0
194	20240709	154600	213971335	1972	1972	1972	1972	0
195	20240709	154500	213971335	1972	1972	1972	1972	0
196	20240709	154400	213971335	1972	1972	1972	1972	0
197	20240709	154300	213971335	1972	1972	1972	1972	0
198	20240709	154200	213971335	1972	1972	1972	1972	0
199	20240709	154100	213971335	1972	1972	1972	1972	0
200	20240709	154000	213971335	1972	1972	1972	1972	0
201	20240709	153900	213971335	1972	1972	1972	1972	0
202	20240709	153800	213971335	1972	1972	1972	1972	0
203	20240709	153700	213971335	1972	1972	1972	1972	0
204	20240709	153600	213971335	1972	1972	1972	1972	0
205	20240709	153500	213971335	1972	1972	1972	1972	0
206	20240709	153400	213971335	1972	1972	1972	1972	0
207	20240709	153300	213971335	1972	1972	1972	1972	0
208	20240709	153200	213971335	1972	1972	1972	1972	0
209	20240709	153100	213971335	1972	1972	1972	1972	0
210	20240709	153000	213971335	1972	1972	1972	1972	2912
211	20240709	152900	208228871	1978	1978	1978	1978	0
212	20240709	152800	208228871	1978	1978	1978	1978	0
213	20240709	152700	208228871	1978	1978	1978	1978	0
214	20240709	152600	208228871	1978	1978	1978	1978	0
215	20240709	152500	208228871	1978	1978	1978	1978	0
216	20240709	152400	208228871	1978	1978	1978	1978	0
217	20240709	152300	208228871	1978	1978	1978	1978	0
218	20240709	152200	208228871	1978	1978	1978	1978	0
219	20240709	152100	208228871	1978	1978	1978	1978	0
220	20240709	152000	208228871	1978	1978	1978	1978	0
221	20240709	151900	208228871	1978	1978	1978	1978	1
222	20240709	151800	208226893	1973	1973	1973	1973	510
223	20240709	151700	207220663	1980	1980	1980	1980	1
224	20240709	151600	207218683	1982	1982	1982	1982	0
225	20240709	151500	207218683	1982	1982	1982	1972	269
226	20240709	151400	206688005	1984	1984	1984	1984	0
227	20240709	151300	206688005	1984	1984	1984	1984	0
228	20240709	151200	206688005	1984	1984	1984	1984	0
229	20240709	151100	206688005	1984	1984	1984	1984	0
230	20240709	151000	206688005	1984	1984	1984	1984	0
231	20240709	150900	206688005	1984	1984	1984	1984	0
232	20240709	150800	206688005	1984	1984	1984	1984	2
233	20240709	150700	206684037	1984	1984	1984	1984	15
234	20240709	150600	206654277	1972	1972	1972	1972	0
235	20240709	150500	206654277	1972	1972	1972	1972	836
236	20240709	150400	205005685	1972	1972	1972	1972	0
237	20240709	150300	205005685	1972	1972	1972	1972	0
238	20240709	150200	205005685	1972	1972	1972	1972	0
239	20240709	150100	205005685	1972	1972	1972	1972	0
240	20240709	150000	205005685	1972	1972	1972	1972	0
241	20240709	145900	205005685	1972	1976	1976	1972	1010
242	20240709	145800	203012478	1976	1976	1976	1976	0
243	20240709	145700	203012478	1976	1976	1976	1976	3
244	20240709	145600	203006550	1985	1976	1985	1976	11
245	20240709	145500	202984805	1985	1985	1985	1985	50
246	20240709	145400	202885555	1985	1984	1985	1984	2
247	20240709	145300	202881586	1985	1985	1985	1977	3
248	20240709	145200	202875639	1976	1983	1983	1976	736
249	20240709	145100	201421294	1976	1976	1976	1976	0
250	20240709	145000	201421294	1976	1976	1976	1976	0
251	20240709	144900	201421294	1976	1983	1983	1976	44
252	20240709	144800	201334328	1984	1984	1984	1984	0
253	20240709	144700	201334328	1984	1984	1984	1984	0
254	20240709	144600	201334328	1984	1984	1984	1984	0
255	20240709	144500	201334328	1984	1984	1984	1984	0
256	20240709	144400	201334328	1984	1984	1984	1984	0
257	20240709	144300	201334328	1984	1984	1984	1984	0
258	20240709	144200	201334328	1984	1984	1984	1984	0
259	20240709	144100	201334328	1984	1984	1984	1984	0
260	20240709	144000	201334328	1984	1984	1984	1984	94
261	20240709	143900	201147832	1984	1983	1984	1983	560
262	20240709	143800	200037201	1983	1983	1983	1983	3
263	20240709	143700	200031252	1976	1976	1976	1976	0
264	20240709	143600	200031252	1976	1976	1976	1976	0
265	20240709	143500	200031252	1976	1976	1976	1976	53
266	20240709	143400	199926524	1976	1976	1976	1976	107
267	20240709	143300	199715092	1976	1978	1978	1976	1143
268	20240709	143200	197456185	1978	1978	1978	1978	0
269	20240709	143100	197456185	1978	1978	1978	1978	0
270	20240709	143000	197456185	1978	1978	1978	1978	0
271	20240709	142900	197456185	1978	1978	1978	1978	50
272	20240709	142800	197357285	1977	1977	1977	1977	391
273	20240709	142700	196584278	1977	1977	1977	1977	1
274	20240709	142600	196582301	1977	1977	1977	1977	1
275	20240709	142500	196580324	1977	1977	1977	1977	1
276	20240709	142400	196578347	1977	1977	1977	1977	131
277	20240709	142300	196319360	1977	1977	1977	1977	0
278	20240709	142200	196319360	1977	1977	1977	1977	0
279	20240709	142100	196319360	1977	1977	1977	1977	0
280	20240709	142000	196319360	1977	1977	1977	1977	0
281	20240709	141900	196319360	1977	1977	1977	1977	0
282	20240709	141800	196319360	1977	1977	1977	1977	0
283	20240709	141700	196319360	1977	1977	1977	1977	249
284	20240709	141600	195827087	1984	1984	1984	1984	0
285	20240709	141500	195827087	1984	1984	1984	1984	1
286	20240709	141400	195825103	1977	1977	1977	1977	0
287	20240709	141300	195825103	1977	1977	1977	1977	0
288	20240709	141200	195825103	1977	1977	1977	1977	0
289	20240709	141100	195825103	1977	1977	1977	1977	0
290	20240709	141000	195825103	1977	1977	1977	1977	0
291	20240709	140900	195825103	1977	1977	1977	1977	0
292	20240709	140800	195825103	1977	1977	1977	1977	0
293	20240709	140700	195825103	1977	1977	1977	1977	0
294	20240709	140600	195825103	1977	1977	1977	1977	600
295	20240709	140500	194638903	1977	1977	1977	1977	0
296	20240709	140400	194638903	1977	1977	1977	1977	2000
297	20240709	140300	190684903	1978	1978	1978	1978	0
298	20240709	140200	190684903	1978	1978	1978	1978	0
299	20240709	140100	190684903	1978	1979	1979	1978	3781
300	20240709	140000	183205157	1979	1986	1986	1979	213
301	20240709	135900	182783361	1988	1988	1988	1988	0
302	20240709	135800	182783361	1988	1988	1988	1988	0
303	20240709	135700	182783361	1988	1988	1988	1988	0
304	20240709	135600	182783361	1988	1988	1988	1988	0
305	20240709	135500	182783361	1988	1988	1988	1988	0
306	20240709	135400	182783361	1988	1988	1988	1988	1
307	20240709	135300	182781373	1988	1988	1988	1988	1
308	20240709	135200	182779385	1988	1988	1988	1988	0
309	20240709	135100	182779385	1988	1988	1988	1988	0
310	20240709	135000	182779385	1988	1988	1988	1988	0
311	20240709	134900	182779385	1988	1988	1988	1988	0
312	20240709	134800	182779385	1988	1988	1988	1988	1
313	20240709	134700	182777397	1987	1987	1987	1987	0
314	20240709	134600	182777397	1987	1987	1987	1987	500
315	20240709	134500	181783897	1987	1987	1987	1987	0
316	20240709	134400	181783897	1987	1987	1987	1987	0
317	20240709	134300	181783897	1987	1987	1987	1987	1
318	20240709	134200	181781910	1988	1989	1989	1988	2
319	20240709	134100	181777933	1980	1980	1980	1980	0
320	20240709	134000	181777933	1980	1982	1982	1979	5306
321	20240709	133900	171272575	1983	1990	1991	1983	1185
322	20240709	133800	168918730	1993	1993	1993	1993	0
323	20240709	133700	168918730	1993	1993	1993	1993	0
324	20240709	133600	168918730	1993	1993	1993	1993	1
325	20240709	133500	168916737	1994	1994	1994	1994	0
326	20240709	133400	168916737	1994	1994	1994	1994	1
327	20240709	133300	168914743	1995	1983	1995	1983	20
328	20240709	133200	168874963	1983	1990	1990	1983	1020
329	20240709	133100	166851856	1996	1996	1996	1996	25
330	20240709	133000	166801956	1996	1996	1996	1996	1
331	20240709	132900	166799960	1996	1994	1996	1994	3
332	20240709	132800	166793976	1996	1996	1996	1996	0
333	20240709	132700	166793976	1996	1996	1996	1996	0
334	20240709	132600	166793976	1996	1996	1996	1996	0
335	20240709	132500	166793976	1996	1996	1996	1996	0
336	20240709	132400	166793976	1996	1996	1996	1996	0
337	20240709	132300	166793976	1996	1996	1996	1996	0
338	20240709	132200	166793976	1996	1996	1996	1996	0
339	20240709	132100	166793976	1996	1996	1996	1996	0
340	20240709	132000	166793976	1996	1996	1996	1996	0
341	20240709	131900	166793976	1996	1996	1996	1996	0
342	20240709	131800	166793976	1996	1996	1996	1996	0
343	20240709	131700	166793976	1996	1996	1996	1996	0
344	20240709	131600	166793976	1996	1996	1996	1996	0
345	20240709	131500	166793976	1996	1996	1996	1996	0
346	20240709	131400	166793976	1996	1996	1996	1996	0
347	20240709	131300	166793976	1996	1996	1996	1996	0
348	20240709	131200	166793976	1996	1996	1996	1996	0
349	20240709	131100	166793976	1996	1996	1996	1996	0
350	20240709	131000	166793976	1996	1996	1996	1996	0
351	20240709	130900	166793976	1996	1996	1996	1996	2
352	20240709	130800	166789984	1996	1996	1996	1996	3
353	20240709	130700	166783996	1997	1997	1997	1997	0
354	20240709	130600	166783996	1997	1997	1997	1997	40
355	20240709	130500	166704116	1994	1994	1994	1994	2
356	20240709	130400	166700128	1997	1997	1997	1997	0
357	20240709	130300	166700128	1997	1997	1997	1997	1
358	20240709	130200	166698131	1997	1997	1997	1997	1
359	20240709	130100	166696134	1985	1985	1985	1985	0
360	20240709	130000	166696134	1985	1985	1985	1985	0
361	20240709	125900	166696134	1985	1986	1986	1985	1000
362	20240709	125800	164710889	1986	1986	1986	1986	500
363	20240709	125700	163717889	1987	1989	1989	1987	2500
364	20240709	125600	158750035	1989	1989	1989	1989	0
365	20240709	125500	158750035	1989	1989	1989	1989	823
366	20240709	125400	157113088	1989	1989	1989	1989	0
367	20240709	125300	157113088	1989	1989	1989	1989	0
368	20240709	125200	157113088	1989	1989	1989	1989	155
369	20240709	125100	156804793	1989	1989	1989	1989	0
370	20240709	125000	156804793	1989	1989	1989	1989	1
371	20240709	124900	156802804	1989	1989	1989	1989	0
372	20240709	124800	156802804	1989	1989	1989	1989	686
373	20240709	124700	155438350	1989	1989	1989	1989	60
374	20240709	124600	155319010	1989	1989	1989	1989	1
375	20240709	124500	155317021	1998	1998	1998	1998	1
376	20240709	124400	155315023	1989	1989	1989	1989	0
377	20240709	124300	155315023	1989	1989	1989	1989	0
378	20240709	124200	155315023	1989	1989	1989	1989	0
379	20240709	124100	155315023	1989	1989	1989	1989	0
380	20240709	124000	155315023	1989	1989	1989	1989	2
381	20240709	123900	155311045	1990	1990	1990	1990	0
382	20240709	123800	155311045	1990	1990	1990	1990	127
383	20240709	123700	155058315	1990	1990	1990	1990	1
384	20240709	123600	155056325	1990	1990	1990	1990	0
385	20240709	123500	155056325	1990	1990	1990	1990	1
386	20240709	123400	155054335	1990	1990	1990	1990	0
387	20240709	123300	155054335	1990	1990	1990	1990	0
388	20240709	123200	155054335	1990	1990	1990	1990	0
389	20240709	123100	155054335	1990	1990	1990	1990	0
390	20240709	123000	155054335	1990	1993	1993	1989	5999
391	20240709	122900	143114147	1993	1993	1993	1993	0
392	20240709	122800	143114147	1993	1992	1993	1992	154
393	20240709	122700	142807378	1992	1992	1992	1992	0
394	20240709	122600	142807378	1992	1994	1994	1992	1043
395	20240709	122500	140729205	1998	1998	1998	1998	1
396	20240709	122400	140727207	1994	1994	1994	1994	0
397	20240709	122300	140727207	1994	1998	1998	1994	940
398	20240709	122200	138851389	1999	2000	2000	1999	232
399	20240709	122100	138387594	2000	2000	2000	2000	0
400	20240709	122000	138387594	2000	2000	2000	2000	0
401	20240709	121900	138387594	2000	2000	2000	2000	0
402	20240709	121800	138387594	2000	2000	2000	2000	0
403	20240709	121700	138387594	2000	2000	2000	2000	0
404	20240709	121600	138387594	2000	2000	2000	2000	0
405	20240709	121500	138387594	2000	2000	2000	2000	0
406	20240709	121400	138387594	2000	2000	2000	2000	800
407	20240709	121300	136787594	2000	2000	2000	2000	0
408	20240709	121200	136787594	2000	2000	2000	2000	0
409	20240709	121100	136787594	2000	2000	2000	2000	0
410	20240709	121000	136787594	2000	2000	2000	2000	0
411	20240709	120900	136787594	2000	2000	2000	2000	1
412	20240709	120800	136785594	2005	2005	2005	2005	0
413	20240709	120700	136785594	2005	2005	2005	2005	32
414	20240709	120600	136721434	2000	2000	2000	2000	16
415	20240709	120500	136689434	2005	2005	2005	2005	0
416	20240709	120400	136689434	2005	2000	2005	2000	2
417	20240709	120300	136685429	1999	1999	1999	1999	19
418	20240709	120200	136647448	2000	2000	2000	2000	0
419	20240709	120100	136647448	2000	2000	2000	2000	47
420	20240709	120000	136553448	2000	1999	2000	1999	523
421	20240709	115900	135507468	2000	2000	2000	2000	15
422	20240709	115800	135477468	2000	2000	2000	2000	40
423	20240709	115700	135397468	1999	1999	1999	1999	0
424	20240709	115600	135397468	1999	1999	1999	1999	28
425	20240709	115500	135341496	2005	2005	2005	2005	0
426	20240709	115400	135341496	2005	2005	2005	2005	1
427	20240709	115300	135339491	2005	2005	2005	2005	0
428	20240709	115200	135339491	2005	2005	2005	2005	0
429	20240709	115100	135339491	2005	2005	2005	2005	0
430	20240709	115000	135339491	2005	2005	2005	2005	0
431	20240709	114900	135339491	2005	2005	2005	2005	0
432	20240709	114800	135339491	2005	2005	2005	2005	1
433	20240709	114700	135337486	2005	2005	2005	2005	5
434	20240709	114600	135327461	2005	2005	2005	2005	2
435	20240709	114500	135323451	2005	2005	2005	2005	3
436	20240709	114400	135317436	2005	2005	2005	2005	2
437	20240709	114300	135313426	1999	1999	1999	1999	265
438	20240709	114200	134783691	2000	2000	2000	2000	12
439	20240709	114100	134759691	2005	2005	2005	2005	0
440	20240709	114000	134759691	2005	2005	2005	2005	0
441	20240709	113900	134759691	2005	2005	2005	2005	0
442	20240709	113800	134759691	2005	2000	2005	2000	2
443	20240709	113700	134755686	2005	2005	2005	2005	211
444	20240709	113600	134332631	2010	2010	2010	2010	0
445	20240709	113500	134332631	2010	2015	2015	2010	2581
446	20240709	113400	129143821	2015	2020	2020	2015	4
447	20240709	113300	129135751	2020	2000	2020	2000	6606
448	20240709	113200	115847206	2000	2000	2000	2000	4
449	20240709	113100	115839206	1991	1992	1992	1991	623
450	20240709	113000	114598602	2000	2000	2000	2000	0
451	20240709	112900	114598602	2000	2000	2000	2000	0
452	20240709	112800	114598602	2000	2000	2000	2000	0
453	20240709	112700	114598602	2000	1999	2000	1999	10
454	20240709	112600	114578604	1992	1992	1992	1992	10
455	20240709	112500	114558684	2000	2000	2000	2000	0
456	20240709	112400	114558684	2000	2000	2000	2000	0
457	20240709	112300	114558684	2000	2000	2000	2000	0
458	20240709	112200	114558684	2000	2000	2000	2000	1
459	20240709	112100	114556684	2010	2000	2010	2000	101
460	20240709	112000	114354674	1992	1992	2010	1992	12009
461	20240709	111900	90360107	1992	1992	1992	1992	3
462	20240709	111800	90354131	1993	1993	1993	1993	0
463	20240709	111700	90354131	1993	1993	1995	1993	946
464	20240709	111600	88468455	1993	1993	1993	1993	250
465	20240709	111500	87970205	1993	1993	1993	1993	0
466	20240709	111400	87970205	1993	1991	1993	1990	1008
467	20240709	111300	85962583	1992	1992	1992	1992	0
468	20240709	111200	85962583	1992	1992	1993	1992	1001
469	20240709	111100	83968590	1991	1991	1991	1991	292
470	20240709	111000	83387218	1991	1991	1991	1991	484
471	20240709	110900	82423574	1991	1991	1991	1991	0
472	20240709	110800	82423574	1991	1991	1991	1991	152
473	20240709	110700	82120942	1990	1990	1990	1990	1219
474	20240709	110600	79695132	1990	1988	1990	1988	652
475	20240709	110500	78398296	1989	1989	1989	1989	0
476	20240709	110400	78398296	1989	1989	1989	1989	16
477	20240709	110300	78366472	1988	1988	1988	1988	40
478	20240709	110200	78286952	1989	1989	1989	1989	209
479	20240709	110100	77871251	1989	1989	1989	1989	0
480	20240709	110000	77871251	1989	1989	1989	1989	0
481	20240709	105900	77871251	1989	1989	1989	1989	1905
482	20240709	105800	74082206	1989	1988	1989	1988	240
483	20240709	105700	73604857	1988	1988	1988	1988	0
484	20240709	105600	73604857	1988	1988	1988	1988	0
485	20240709	105500	73604857	1988	1988	1988	1988	100
486	20240709	105400	73406057	1988	1986	1989	1986	874
487	20240709	105300	71668870	1983	1983	1983	1983	21
488	20240709	105200	71627227	1981	1981	1981	1981	0
489	20240709	105100	71627227	1981	1981	1981	1981	0
490	20240709	105000	71627227	1981	1981	1981	1981	0
491	20240709	104900	71627227	1981	1981	1981	1981	1
492	20240709	104800	71625246	1989	1989	1989	1989	0
493	20240709	104700	71625246	1989	1989	1989	1989	0
494	20240709	104600	71625246	1989	1989	1989	1989	1
495	20240709	104500	71623257	1981	1981	1981	1981	0
496	20240709	104400	71623257	1981	1981	1981	1981	1
497	20240709	104300	71621276	1981	1981	1981	1981	1
498	20240709	104200	71619295	1991	1990	1991	1990	35
499	20240709	104100	71549640	1990	1986	1990	1986	4229
500	20240709	104000	63137362	1985	1980	1985	1980	1517
501	20240709	103900	60128023	1980	1980	1980	1980	1
502	20240709	103800	60126043	1980	1980	1980	1980	1
503	20240709	103700	60124063	1984	1983	1984	1980	113
504	20240709	103600	59899986	1983	1983	1983	1983	500
505	20240709	103500	58908486	1984	1984	1984	1984	509
506	20240709	103400	57898630	1984	1983	1984	1983	79
507	20240709	103300	57741972	1983	1982	1983	1979	33
508	20240709	103200	57676568	1982	1982	1982	1979	7
509	20240709	103100	57662697	1978	1979	1982	1978	788
510	20240709	103000	56102336	1982	1982	1982	1982	0
511	20240709	102900	56102336	1982	1982	1982	1982	800
512	20240709	102800	54516736	1982	1979	1982	1979	372
513	20240709	102700	53779807	1978	1979	1979	1978	1000
514	20240709	102600	51801492	1981	1980	1981	1979	386
515	20240709	102500	51037240	1979	1979	1979	1979	0
516	20240709	102400	51037240	1979	1979	1979	1979	559
517	20240709	102300	49930979	1978	1978	1978	1978	143
518	20240709	102200	49648125	1979	1979	1979	1979	0
519	20240709	102100	49648125	1979	1979	1979	1979	0
520	20240709	102000	49648125	1979	1979	1980	1979	53
521	20240709	101900	49543237	1980	1980	1980	1980	0
522	20240709	101800	49543237	1980	1980	1980	1980	308
523	20240709	101700	48933397	1977	1977	1977	1977	0
524	20240709	101600	48933397	1977	1977	1977	1977	0
525	20240709	101500	48933397	1977	1978	1978	1977	2
526	20240709	101400	48929442	1977	1977	1977	1977	0
527	20240709	101300	48929442	1977	1977	1977	1977	0
528	20240709	101200	48929442	1977	1977	1977	1977	0
529	20240709	101100	48929442	1977	1977	1977	1977	0
530	20240709	101000	48929442	1977	1977	1977	1977	0
531	20240709	100900	48929442	1977	1977	1977	1977	0
532	20240709	100800	48929442	1977	1977	1977	1977	1
533	20240709	100700	48927465	1980	1980	1980	1980	1
534	20240709	100600	48925485	1980	1980	1980	1980	0
535	20240709	100500	48925485	1980	1980	1980	1980	0
536	20240709	100400	48925485	1980	1978	1980	1978	474
537	20240709	100300	47987303	1977	1977	1977	1977	2
538	20240709	100200	47983349	1977	1977	1977	1977	0
539	20240709	100100	47983349	1977	1977	1977	1977	455
540	20240709	100000	47083814	1977	1977	1977	1977	0
541	20240709	095900	47083814	1977	1977	1977	1977	2
542	20240709	095800	47079860	1977	1977	1977	1977	0
543	20240709	095700	47079860	1977	1977	1977	1977	0
544	20240709	095600	47079860	1977	1977	1977	1977	800
545	20240709	095500	45498260	1977	1977	1977	1977	48
546	20240709	095400	45403364	1967	1967	1967	1967	101
547	20240709	095300	45204697	1967	1967	1967	1967	0
548	20240709	095200	45204697	1967	1967	1967	1967	30
549	20240709	095100	45145687	1977	1977	1977	1977	1
550	20240709	095000	45143710	1976	1976	1976	1976	4
551	20240709	094900	45135806	1978	1978	1978	1978	2513
552	20240709	094800	40165092	1979	1979	1979	1979	0
553	20240709	094700	40165092	1979	1979	1979	1979	0
554	20240709	094600	40165092	1979	1975	1979	1975	103
555	20240709	094500	39961263	1980	1980	1980	1980	0
556	20240709	094400	39961263	1980	1971	1980	1971	2757
557	20240709	094300	34517139	1971	1971	1971	1971	1
558	20240709	094200	34515168	1971	1971	1971	1971	0
559	20240709	094100	34515168	1971	1971	1971	1971	11
560	20240709	094000	34493487	1971	1971	1971	1971	0
561	20240709	093900	34493487	1971	1971	1971	1964	5100
562	20240709	093800	24465613	1971	1971	1971	1971	0
563	20240709	093700	24465613	1971	1971	1971	1971	1
564	20240709	093600	24463642	1971	1971	1971	1971	3
565	20240709	093500	24457729	1972	1972	1972	1972	0
566	20240709	093400	24457729	1972	1972	1972	1972	50
567	20240709	093300	24359129	1966	1966	1966	1966	0
568	20240709	093200	24359129	1966	1966	1966	1966	0
569	20240709	093100	24359129	1966	1966	1966	1966	492
570	20240709	093000	23391857	1966	1966	1966	1966	1
571	20240709	092900	23389891	1971	1971	1971	1971	0
572	20240709	092800	23389891	1971	1971	1971	1971	0
573	20240709	092700	23389891	1971	1971	1971	1971	0
574	20240709	092600	23389891	1971	1970	1971	1970	31
575	20240709	092500	23328791	1964	1964	1964	1964	0
576	20240709	092400	23328791	1964	1971	1971	1964	65
577	20240709	092300	23200683	1972	1972	1972	1972	2
578	20240709	092200	23196739	1971	1971	1971	1971	422
579	20240709	092100	22364977	1970	1970	1970	1970	166
580	20240709	092000	22037957	1970	1970	1970	1970	51
581	20240709	091900	21937487	1970	1970	1970	1970	0
582	20240709	091800	21937487	1970	1970	1970	1970	0
583	20240709	091700	21937487	1970	1970	1970	1970	0
584	20240709	091600	21937487	1970	1961	1970	1961	1001
585	20240709	091500	19974517	1961	1961	1961	1961	0
586	20240709	091400	19974517	1961	1961	1961	1961	0
587	20240709	091300	19974517	1961	1961	1961	1961	1248
588	20240709	091200	17527189	1960	1960	1960	1960	15
589	20240709	091100	17497789	1973	1970	1973	1970	102
590	20240709	091000	17296678	1970	1970	1970	1970	0
591	20240709	090900	17296678	1970	1970	1970	1970	445
592	20240709	090800	16420028	1970	1967	1973	1967	9
593	20240709	090700	16402311	1966	1966	1966	1966	492
594	20240709	090600	15435039	1966	1966	1966	1966	0
595	20240709	090500	15435039	1966	1967	1967	1966	2547
596	20240709	090400	10427633	1967	1961	1972	1961	3038
597	20240709	090300	4448524	1955	1958	1958	1955	120
598	20240709	090200	4213774	1958	1958	1961	1958	583
599	20240709	090100	3072102	1958	1958	1958	1958	0
600	20240709	090000	3072102	1958	1958	1958	1958	1569