KissMeData/035460/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192100	52753706	1976	1976	1976	1976	2234
3	20240709	192000	52753706	1976	1976	1976	1976	0
4	20240709	191900	52753706	1976	1976	1976	1976	0
5	20240709	191800	52753706	1976	1976	1976	1976	0
6	20240709	191700	52753706	1976	1976	1976	1976	0
7	20240709	191600	52753706	1976	1976	1976	1976	0
8	20240709	191500	52753706	1976	1976	1976	1976	0
9	20240709	191400	52753706	1976	1976	1976	1976	0
10	20240709	191300	52753706	1976	1976	1976	1976	0
11	20240709	191200	52753706	1976	1976	1976	1976	0
12	20240709	191100	52753706	1976	1976	1976	1976	0
13	20240709	191000	52753706	1976	1976	1976	1976	0
14	20240709	190900	52753706	1976	1976	1976	1976	0
15	20240709	190800	52753706	1976	1976	1976	1976	0
16	20240709	190700	52753706	1976	1976	1976	1976	0
17	20240709	190600	52753706	1976	1976	1976	1976	0
18	20240709	190500	52753706	1976	1976	1976	1976	0
19	20240709	190400	52753706	1976	1976	1976	1976	0
20	20240709	190300	52753706	1976	1976	1976	1976	0
21	20240709	190200	52753706	1976	1976	1976	1976	0
22	20240709	190100	52753706	1976	1976	1976	1976	0
23	20240709	190000	52753706	1976	1976	1976	1976	0
24	20240709	185900	52753706	1976	1976	1976	1976	0
25	20240709	185800	52753706	1976	1976	1976	1976	0
26	20240709	185700	52753706	1976	1976	1976	1976	0
27	20240709	185600	52753706	1976	1976	1976	1976	0
28	20240709	185500	52753706	1976	1976	1976	1976	0
29	20240709	185400	52753706	1976	1976	1976	1976	0
30	20240709	185300	52753706	1976	1976	1976	1976	0
31	20240709	185200	52753706	1976	1976	1976	1976	0
32	20240709	185100	52753706	1976	1976	1976	1976	2234
33	20240709	185000	52753706	1976	1976	1976	1976	0
34	20240709	184900	52753706	1976	1976	1976	1976	0
35	20240709	184800	52753706	1976	1976	1976	1976	0
36	20240709	184700	52753706	1976	1976	1976	1976	0
37	20240709	184600	52753706	1976	1976	1976	1976	0
38	20240709	184500	52753706	1976	1976	1976	1976	0
39	20240709	184400	52753706	1976	1976	1976	1976	0
40	20240709	184300	52753706	1976	1976	1976	1976	0
41	20240709	184200	52753706	1976	1976	1976	1976	0
42	20240709	184100	52753706	1976	1976	1976	1976	0
43	20240709	184000	52753706	1976	1976	1976	1976	0
44	20240709	183900	52753706	1976	1976	1976	1976	0
45	20240709	183800	52753706	1976	1976	1976	1976	0
46	20240709	183700	52753706	1976	1976	1976	1976	0
47	20240709	183600	52753706	1976	1976	1976	1976	0
48	20240709	183500	52753706	1976	1976	1976	1976	0
49	20240709	183400	52753706	1976	1976	1976	1976	0
50	20240709	183300	52753706	1976	1976	1976	1976	0
51	20240709	183200	52753706	1976	1976	1976	1976	0
52	20240709	183100	52753706	1976	1976	1976	1976	0
53	20240709	183000	52753706	1976	1976	1976	1976	0
54	20240709	182900	52753706	1976	1976	1976	1976	0
55	20240709	182800	52753706	1976	1976	1976	1976	0
56	20240709	182700	52753706	1976	1976	1976	1976	0
57	20240709	182600	52753706	1976	1976	1976	1976	0
58	20240709	182500	52753706	1976	1976	1976	1976	0
59	20240709	182400	52753706	1976	1976	1976	1976	0
60	20240709	182300	52753706	1976	1976	1976	1976	0
61	20240709	182200	52753706	1976	1976	1976	1976	0
62	20240709	182100	52753706	1976	1976	1976	1976	2234
63	20240709	182000	52753706	1976	1976	1976	1976	0
64	20240709	181900	52753706	1976	1976	1976	1976	0
65	20240709	181800	52753706	1976	1976	1976	1976	0
66	20240709	181700	52753706	1976	1976	1976	1976	0
67	20240709	181600	52753706	1976	1976	1976	1976	0
68	20240709	181500	52753706	1976	1976	1976	1976	0
69	20240709	181400	52753706	1976	1976	1976	1976	0
70	20240709	181300	52753706	1976	1976	1976	1976	0
71	20240709	181200	52753706	1976	1976	1976	1976	0
72	20240709	181100	52753706	1976	1976	1976	1976	0
73	20240709	181000	52753706	1976	1976	1976	1976	0
74	20240709	180900	52753706	1976	1976	1976	1976	0
75	20240709	180800	52753706	1976	1976	1976	1976	0
76	20240709	180700	52753706	1976	1976	1976	1976	0
77	20240709	180600	52753706	1976	1976	1976	1976	0
78	20240709	180500	52753706	1976	1976	1976	1976	0
79	20240709	180400	52753706	1976	1976	1976	1976	0
80	20240709	180300	52753706	1976	1976	1976	1976	0
81	20240709	180200	52753706	1976	1976	1976	1976	0
82	20240709	180100	52753706	1976	1976	1976	1976	0
83	20240709	180000	52753706	1976	1976	1976	1976	0
84	20240709	175900	52753706	1976	1976	1976	1976	0
85	20240709	175800	52753706	1976	1976	1976	1976	0
86	20240709	175700	52753706	1976	1976	1976	1976	0
87	20240709	175600	52753706	1976	1976	1976	1976	0
88	20240709	175500	52753706	1976	1976	1976	1976	0
89	20240709	175400	52753706	1976	1976	1976	1976	0
90	20240709	175300	52753706	1976	1976	1976	1976	0
91	20240709	175200	52753706	1976	1976	1976	1976	0
92	20240709	175100	52753706	1976	1976	1976	1976	2234
93	20240709	175000	52753706	1976	1976	1976	1976	0
94	20240709	174900	52753706	1976	1976	1976	1976	0
95	20240709	174800	52753706	1976	1976	1976	1976	0
96	20240709	174700	52753706	1976	1976	1976	1976	0
97	20240709	174600	52753706	1976	1976	1976	1976	0
98	20240709	174500	52753706	1976	1976	1976	1976	0
99	20240709	174400	52753706	1976	1976	1976	1976	0
100	20240709	174300	52753706	1976	1976	1976	1976	0
101	20240709	174200	52753706	1976	1976	1976	1976	0
102	20240709	174100	52753706	1976	1976	1976	1976	0
103	20240709	174000	52753706	1976	1976	1976	1976	0
104	20240709	173900	52753706	1976	1976	1976	1976	0
105	20240709	173800	52753706	1976	1976	1976	1976	0
106	20240709	173700	52753706	1976	1976	1976	1976	0
107	20240709	173600	52753706	1976	1976	1976	1976	0
108	20240709	173500	52753706	1976	1976	1976	1976	0
109	20240709	173400	52753706	1976	1976	1976	1976	0
110	20240709	173300	52753706	1976	1976	1976	1976	0
111	20240709	173200	52753706	1976	1976	1976	1976	0
112	20240709	173100	52753706	1976	1976	1976	1976	0
113	20240709	173000	52753706	1976	1976	1976	1976	0
114	20240709	172900	52753706	1976	1976	1976	1976	0
115	20240709	172800	52753706	1976	1976	1976	1976	0
116	20240709	172700	52753706	1976	1976	1976	1976	0
117	20240709	172600	52753706	1976	1976	1976	1976	0
118	20240709	172500	52753706	1976	1976	1976	1976	0
119	20240709	172400	52753706	1976	1976	1976	1976	0
120	20240709	172300	52753706	1976	1976	1976	1976	0
121	20240709	172200	52753706	1976	1976	1976	1976	0
122	20240709	172100	52753706	1976	1976	1976	1976	2234
123	20240709	172000	52753706	1976	1976	1976	1976	0
124	20240709	171900	52753706	1976	1976	1976	1976	0
125	20240709	171800	52753706	1976	1976	1976	1976	0
126	20240709	171700	52753706	1976	1976	1976	1976	0
127	20240709	171600	52753706	1976	1976	1976	1976	0
128	20240709	171500	52753706	1976	1976	1976	1976	0
129	20240709	171400	52753706	1976	1976	1976	1976	0
130	20240709	171300	52753706	1976	1976	1976	1976	0
131	20240709	171200	52753706	1976	1976	1976	1976	0
132	20240709	171100	52753706	1976	1976	1976	1976	0
133	20240709	171000	52753706	1976	1976	1976	1976	0
134	20240709	170900	52753706	1976	1976	1976	1976	0
135	20240709	170800	52753706	1976	1976	1976	1976	0
136	20240709	170700	52753706	1976	1976	1976	1976	0
137	20240709	170600	52753706	1976	1976	1976	1976	0
138	20240709	170500	52753706	1976	1976	1976	1976	0
139	20240709	170400	52753706	1976	1976	1976	1976	0
140	20240709	170300	52753706	1976	1976	1976	1976	0
141	20240709	170200	52753706	1976	1976	1976	1976	0
142	20240709	170100	52753706	1976	1976	1976	1976	0
143	20240709	170000	52753706	1976	1976	1976	1976	0
144	20240709	165900	52753706	1976	1976	1976	1976	0
145	20240709	165800	52753706	1976	1976	1976	1976	0
146	20240709	165700	52753706	1976	1976	1976	1976	0
147	20240709	165600	52753706	1976	1976	1976	1976	0
148	20240709	165500	52753706	1976	1976	1976	1976	0
149	20240709	165400	52753706	1976	1976	1976	1976	0
150	20240709	165300	52753706	1976	1976	1976	1976	0
151	20240709	165200	52753706	1976	1976	1976	1976	0
152	20240709	165100	52753706	1976	1976	1976	1976	2234
153	20240709	165000	52753706	1976	1976	1976	1976	0
154	20240709	164900	52753706	1976	1976	1976	1976	0
155	20240709	164800	52753706	1976	1976	1976	1976	0
156	20240709	164700	52753706	1976	1976	1976	1976	0
157	20240709	164600	52753706	1976	1976	1976	1976	0
158	20240709	164500	52753706	1976	1976	1976	1976	0
159	20240709	164400	52753706	1976	1976	1976	1976	0
160	20240709	164300	52753706	1976	1976	1976	1976	0
161	20240709	164200	52753706	1976	1976	1976	1976	0
162	20240709	164100	52753706	1976	1976	1976	1976	0
163	20240709	164000	52753706	1976	1976	1976	1976	0
164	20240709	163900	52753706	1976	1976	1976	1976	0
165	20240709	163800	52753706	1976	1976	1976	1976	0
166	20240709	163700	52753706	1976	1976	1976	1976	0
167	20240709	163600	52753706	1976	1976	1976	1976	0
168	20240709	163500	52753706	1976	1976	1976	1976	0
169	20240709	163400	52753706	1976	1976	1976	1976	0
170	20240709	163300	52753706	1976	1976	1976	1976	0
171	20240709	163200	52753706	1976	1976	1976	1976	0
172	20240709	163100	52753706	1976	1976	1976	1976	0
173	20240709	163000	52753706	1976	1976	1976	1976	0
174	20240709	162900	52753706	1976	1976	1976	1976	0
175	20240709	162800	52753706	1976	1976	1976	1976	0
176	20240709	162700	52753706	1976	1976	1976	1976	0
177	20240709	162600	52753706	1976	1976	1976	1976	0
178	20240709	162500	52753706	1976	1976	1976	1976	0
179	20240709	162400	52753706	1976	1976	1976	1976	0
180	20240709	162300	52753706	1976	1976	1976	1976	0
181	20240709	162200	52753706	1976	1976	1976	1976	0
182	20240709	162100	52753706	1976	1976	1976	1976	2234
183	20240709	162000	52753706	1976	1976	1976	1976	0
184	20240709	161900	52753706	1976	1976	1976	1976	0
185	20240709	161800	52753706	1976	1976	1976	1976	0
186	20240709	161700	52753706	1976	1976	1976	1976	0
187	20240709	161600	52753706	1976	1976	1976	1976	0
188	20240709	161500	52753706	1976	1976	1976	1976	0
189	20240709	161400	52753706	1976	1976	1976	1976	0
190	20240709	161300	52753706	1976	1976	1976	1976	0
191	20240709	161200	52753706	1976	1976	1976	1976	0
192	20240709	161100	52753706	1976	1976	1976	1976	0
193	20240709	161000	52753706	1976	1976	1976	1976	0
194	20240709	160900	52753706	1976	1976	1976	1976	0
195	20240709	160800	52753706	1976	1976	1976	1976	0
196	20240709	160700	52753706	1976	1976	1976	1976	0
197	20240709	160600	52753706	1976	1976	1976	1976	0
198	20240709	160500	52753706	1976	1976	1976	1976	0
199	20240709	160400	52753706	1976	1976	1976	1976	0
200	20240709	160300	52753706	1976	1976	1976	1976	0
201	20240709	160200	52753706	1976	1976	1976	1976	0
202	20240709	160100	52753706	1976	1976	1976	1976	0
203	20240709	160000	52753706	1976	1976	1976	1976	0
204	20240709	155900	52753706	1976	1976	1976	1976	0
205	20240709	155800	52753706	1976	1976	1976	1976	0
206	20240709	155700	52753706	1976	1976	1976	1976	0
207	20240709	155600	52753706	1976	1976	1976	1976	0
208	20240709	155500	52753706	1976	1976	1976	1976	0
209	20240709	155400	52753706	1976	1976	1976	1976	0
210	20240709	155300	52753706	1976	1976	1976	1976	0
211	20240709	155200	52753706	1976	1976	1976	1976	0
212	20240709	155100	52753706	1976	1976	1976	1976	2234
213	20240709	155000	52753706	1976	1976	1976	1976	0
214	20240709	154900	52753706	1976	1976	1976	1976	0
215	20240709	154800	52753706	1976	1976	1976	1976	0
216	20240709	154700	52753706	1976	1976	1976	1976	0
217	20240709	154600	52753706	1976	1976	1976	1976	0
218	20240709	154500	52753706	1976	1976	1976	1976	0
219	20240709	154400	52753706	1976	1976	1976	1976	0
220	20240709	154300	52753706	1976	1976	1976	1976	0
221	20240709	154200	52753706	1976	1976	1976	1976	0
222	20240709	154100	52753706	1976	1976	1976	1976	0
223	20240709	154000	52753706	1976	1976	1976	1976	0
224	20240709	153900	52753706	1976	1976	1976	1976	0
225	20240709	153800	52753706	1976	1976	1976	1976	0
226	20240709	153700	52753706	1976	1976	1976	1976	0
227	20240709	153600	52753706	1976	1976	1976	1976	0
228	20240709	153500	52753706	1976	1976	1976	1976	0
229	20240709	153400	52753706	1976	1976	1976	1976	0
230	20240709	153300	52753706	1976	1976	1976	1976	0
231	20240709	153200	52753706	1976	1976	1976	1976	0
232	20240709	153100	52753706	1976	1976	1976	1976	0
233	20240709	153000	52753706	1976	1976	1976	1976	2234
234	20240709	152900	48339322	1973	1973	1973	1973	0
235	20240709	152800	48339322	1973	1973	1973	1973	0
236	20240709	152700	48339322	1973	1973	1973	1973	0
237	20240709	152600	48339322	1973	1973	1973	1973	0
238	20240709	152500	48339322	1973	1973	1973	1973	0
239	20240709	152400	48339322	1973	1973	1973	1973	0
240	20240709	152300	48339322	1973	1973	1973	1973	0
241	20240709	152200	48339322	1973	1973	1973	1973	0
242	20240709	152100	48339322	1973	1973	1973	1973	0
243	20240709	152000	48339322	1973	1973	1973	1973	0
244	20240709	151900	48339322	1973	1975	1976	1973	1075
245	20240709	151800	46216026	1975	1975	1975	1975	102
246	20240709	151700	46014576	1973	1976	1976	1973	2406
247	20240709	151600	41261696	1976	1981	1981	1976	1901
248	20240709	151500	37500365	1981	1984	1985	1981	1112
249	20240709	151400	35293498	1985	1985	1985	1985	1
250	20240709	151300	35291513	1981	1981	1981	1981	2
251	20240709	151200	35287551	1981	1981	1981	1981	48
252	20240709	151100	35192463	1985	1984	1985	1984	500
253	20240709	151000	34199992	1985	1985	1985	1985	0
254	20240709	150900	34199992	1985	1985	1985	1985	0
255	20240709	150800	34199992	1985	1985	1985	1985	2
256	20240709	150700	34196022	1984	1984	1984	1984	0
257	20240709	150600	34196022	1984	1984	1984	1984	0
258	20240709	150500	34196022	1984	1984	1984	1984	0
259	20240709	150400	34196022	1984	1983	1984	1983	500
260	20240709	150300	33204035	1981	1981	1981	1981	0
261	20240709	150200	33204035	1981	1981	1981	1981	0
262	20240709	150100	33204035	1981	1981	1981	1981	0
263	20240709	150000	33204035	1981	1981	1981	1981	0
264	20240709	145900	33204035	1981	1981	1981	1981	0
265	20240709	145800	33204035	1981	1981	1981	1981	4
266	20240709	145700	33196111	1981	1985	1985	1981	115
267	20240709	145600	32968104	1985	1985	1985	1985	0
268	20240709	145500	32968104	1985	1985	1985	1985	0
269	20240709	145400	32968104	1985	1985	1985	1985	0
270	20240709	145300	32968104	1985	1985	1985	1985	0
271	20240709	145200	32968104	1985	1985	1985	1985	0
272	20240709	145100	32968104	1985	1985	1985	1985	1
273	20240709	145000	32966119	1984	1984	1984	1984	300
274	20240709	144900	32370919	1981	1981	1981	1981	20
275	20240709	144800	32331299	1981	1981	1981	1981	20
276	20240709	144700	32291679	1981	1981	1981	1981	15
277	20240709	144600	32261964	1981	1981	1981	1981	0
278	20240709	144500	32261964	1981	1981	1981	1981	0
279	20240709	144400	32261964	1981	1981	1981	1981	1
280	20240709	144300	32259983	1980	1981	1981	1980	213
281	20240709	144200	31838042	1985	1985	1985	1985	1
282	20240709	144100	31836057	1980	1985	1985	1980	110
283	20240709	144000	31617757	1985	1981	1985	1981	12
284	20240709	143900	31593964	1980	1980	1980	1980	0
285	20240709	143800	31593964	1980	1980	1980	1980	0
286	20240709	143700	31593964	1980	1980	1980	1980	0
287	20240709	143600	31593964	1980	1980	1980	1980	0
288	20240709	143500	31593964	1980	1979	1980	1979	113
289	20240709	143400	31370236	1979	1979	1979	1979	0
290	20240709	143300	31370236	1979	1979	1979	1979	0
291	20240709	143200	31370236	1979	1979	1979	1979	20
292	20240709	143100	31330656	1979	1979	1979	1979	0
293	20240709	143000	31330656	1979	1979	1979	1979	0
294	20240709	142900	31330656	1979	1979	1979	1979	0
295	20240709	142800	31330656	1979	1979	1979	1979	0
296	20240709	142700	31330656	1979	1979	1979	1979	0
297	20240709	142600	31330656	1979	1979	1979	1979	0
298	20240709	142500	31330656	1979	1979	1979	1979	0
299	20240709	142400	31330656	1979	1978	1979	1978	14
300	20240709	142300	31302961	1980	1980	1980	1980	0
301	20240709	142200	31302961	1980	1980	1980	1980	0
302	20240709	142100	31302961	1980	1980	1980	1980	0
303	20240709	142000	31302961	1980	1980	1980	1980	0
304	20240709	141900	31302961	1980	1980	1980	1980	0
305	20240709	141800	31302961	1980	1980	1980	1980	0
306	20240709	141700	31302961	1980	1980	1980	1980	0
307	20240709	141600	31302961	1980	1980	1980	1980	0
308	20240709	141500	31302961	1980	1980	1980	1980	0
309	20240709	141400	31302961	1980	1980	1980	1980	0
310	20240709	141300	31302961	1980	1980	1980	1980	0
311	20240709	141200	31302961	1980	1980	1980	1980	0
312	20240709	141100	31302961	1980	1980	1980	1980	0
313	20240709	141000	31302961	1980	1980	1980	1980	0
314	20240709	140900	31302961	1980	1980	1980	1980	50
315	20240709	140800	31203961	1977	1980	1980	1977	23
316	20240709	140700	31158460	1980	1980	1980	1980	0
317	20240709	140600	31158460	1980	1980	1980	1980	1
318	20240709	140500	31156480	1982	1982	1982	1982	0
319	20240709	140400	31156480	1982	1982	1982	1982	0
320	20240709	140300	31156480	1982	1982	1982	1982	0
321	20240709	140200	31156480	1982	1982	1982	1982	0
322	20240709	140100	31156480	1982	1982	1982	1982	0
323	20240709	140000	31156480	1982	1982	1982	1982	0
324	20240709	135900	31156480	1982	1982	1982	1982	0
325	20240709	135800	31156480	1982	1982	1982	1982	0
326	20240709	135700	31156480	1982	1982	1982	1982	0
327	20240709	135600	31156480	1982	1982	1982	1982	0
328	20240709	135500	31156480	1982	1982	1982	1982	0
329	20240709	135400	31156480	1982	1982	1982	1982	0
330	20240709	135300	31156480	1982	1982	1982	1982	59
331	20240709	135200	31039542	1982	1979	1982	1979	50
332	20240709	135100	30940471	1979	1979	1979	1979	6
333	20240709	135000	30928597	1979	1978	1979	1978	100
334	20240709	134900	30730750	1976	1976	1976	1976	0
335	20240709	134800	30730750	1976	1976	1976	1976	0
336	20240709	134700	30730750	1976	1976	1976	1976	0
337	20240709	134600	30730750	1976	1976	1976	1976	0
338	20240709	134500	30730750	1976	1976	1976	1976	0
339	20240709	134400	30730750	1976	1976	1976	1976	0
340	20240709	134300	30730750	1976	1976	1976	1976	0
341	20240709	134200	30730750	1976	1976	1976	1976	0
342	20240709	134100	30730750	1976	1976	1976	1976	9
343	20240709	134000	30712966	1977	1977	1977	1977	0
344	20240709	133900	30712966	1977	1977	1977	1977	0
345	20240709	133800	30712966	1977	1977	1977	1977	0
346	20240709	133700	30712966	1977	1977	1977	1977	0
347	20240709	133600	30712966	1977	1977	1977	1977	40
348	20240709	133500	30633886	1977	1977	1977	1977	0
349	20240709	133400	30633886	1977	1977	1977	1977	30
350	20240709	133300	30574576	1976	1977	1977	1976	1027
351	20240709	133200	28544224	1977	1977	1977	1977	0
352	20240709	133100	28544224	1977	1977	1977	1977	1
353	20240709	133000	28542247	1976	1977	1977	1976	593
354	20240709	132900	27369949	1976	1977	1977	1976	568
355	20240709	132800	26247071	1976	1976	1976	1976	0
356	20240709	132700	26247071	1976	1976	1976	1976	0
357	20240709	132600	26247071	1976	1976	1976	1976	5
358	20240709	132500	26237191	1977	1977	1977	1977	1
359	20240709	132400	26235214	1976	1976	1976	1976	0
360	20240709	132300	26235214	1976	1976	1976	1976	0
361	20240709	132200	26235214	1976	1976	1976	1976	0
362	20240709	132100	26235214	1976	1976	1976	1976	5
363	20240709	132000	26225334	1976	1976	1976	1976	0
364	20240709	131900	26225334	1976	1977	1977	1976	34
365	20240709	131800	26158130	1977	1977	1977	1977	50
366	20240709	131700	26059280	1976	1976	1976	1976	5
367	20240709	131600	26049400	1976	1976	1976	1976	0
368	20240709	131500	26049400	1976	1976	1976	1976	5
369	20240709	131400	26039520	1976	1976	1976	1976	77
370	20240709	131300	25887368	1977	1979	1979	1977	1192
371	20240709	131200	23529434	1979	1979	1979	1979	0
372	20240709	131100	23529434	1979	1979	1979	1979	0
373	20240709	131000	23529434	1979	1980	1980	1979	888
374	20240709	130900	21771219	1980	1980	1980	1980	0
375	20240709	130800	21771219	1980	1981	1981	1980	154
376	20240709	130700	21466163	1981	1981	1981	1981	0
377	20240709	130600	21466163	1981	1981	1981	1981	0
378	20240709	130500	21466163	1981	1981	1981	1981	5
379	20240709	130400	21456258	1981	1981	1981	1981	0
380	20240709	130300	21456258	1981	1981	1981	1981	0
381	20240709	130200	21456258	1981	1981	1981	1981	0
382	20240709	130100	21456258	1981	1981	1981	1981	0
383	20240709	130000	21456258	1981	1981	1981	1981	5
384	20240709	125900	21446353	1981	1981	1981	1981	0
385	20240709	125800	21446353	1981	1981	1981	1981	0
386	20240709	125700	21446353	1981	1981	1981	1981	0
387	20240709	125600	21446353	1981	1981	1981	1981	0
388	20240709	125500	21446353	1981	1981	1981	1981	5
389	20240709	125400	21436448	1980	1980	1980	1980	5
390	20240709	125300	21426548	1980	1980	1980	1980	0
391	20240709	125200	21426548	1980	1980	1980	1980	0
392	20240709	125100	21426548	1980	1980	1980	1980	854
393	20240709	125000	19735628	1980	1980	1980	1980	0
394	20240709	124900	19735628	1980	1981	1981	1980	240
395	20240709	124800	19260218	1981	1981	1981	1981	0
396	20240709	124700	19260218	1981	1982	1982	1981	309
397	20240709	124600	18647806	1983	1983	1983	1983	0
398	20240709	124500	18647806	1983	1983	1983	1983	1
399	20240709	124400	18645823	1983	1983	1983	1983	1
400	20240709	124300	18643840	1985	1985	1985	1985	0
401	20240709	124200	18643840	1985	1985	1985	1985	0
402	20240709	124100	18643840	1985	1985	1985	1985	0
403	20240709	124000	18643840	1985	1983	1985	1983	2
404	20240709	123900	18639872	1983	1983	1983	1983	0
405	20240709	123800	18639872	1983	1983	1983	1983	0
406	20240709	123700	18639872	1983	1982	1983	1981	133
407	20240709	123600	18376274	1981	1981	1981	1981	0
408	20240709	123500	18376274	1981	1981	1981	1981	5
409	20240709	123400	18366369	1982	1982	1982	1982	3
410	20240709	123300	18360423	1981	1981	1981	1981	0
411	20240709	123200	18360423	1981	1981	1981	1981	0
412	20240709	123100	18360423	1981	1981	1981	1981	0
413	20240709	123000	18360423	1981	1981	1981	1981	5
414	20240709	122900	18350518	1982	1982	1982	1982	0
415	20240709	122800	18350518	1982	1982	1982	1982	3
416	20240709	122700	18344572	1980	1980	1980	1980	0
417	20240709	122600	18344572	1980	1980	1980	1980	0
418	20240709	122500	18344572	1980	1980	1980	1980	0
419	20240709	122400	18344572	1980	1981	1981	1980	32
420	20240709	122300	18281210	1982	1982	1982	1982	234
421	20240709	122200	17817422	1985	1985	1985	1985	0
422	20240709	122100	17817422	1985	1985	1985	1985	0
423	20240709	122000	17817422	1985	1985	1985	1985	30
424	20240709	121900	17757872	1982	1983	1983	1982	138
425	20240709	121800	17484229	1986	1986	1986	1986	0
426	20240709	121700	17484229	1986	1984	1986	1984	40
427	20240709	121600	17404833	1984	1984	1984	1984	0
428	20240709	121500	17404833	1984	1984	1984	1984	1
429	20240709	121400	17402849	1983	1983	1983	1983	0
430	20240709	121300	17402849	1983	1983	1983	1983	0
431	20240709	121200	17402849	1983	1983	1983	1983	0
432	20240709	121100	17402849	1983	1983	1983	1983	6
433	20240709	121000	17390951	1984	1984	1984	1984	0
434	20240709	120900	17390951	1984	1984	1984	1984	0
435	20240709	120800	17390951	1984	1984	1984	1984	2
436	20240709	120700	17386983	1982	1982	1982	1982	5
437	20240709	120600	17377073	1982	1982	1982	1982	0
438	20240709	120500	17377073	1982	1982	1982	1982	0
439	20240709	120400	17377073	1982	1983	1983	1982	681
440	20240709	120300	16026722	1983	1983	1983	1983	0
441	20240709	120200	16026722	1983	1983	1983	1983	5
442	20240709	120100	16016807	1983	1983	1983	1983	0
443	20240709	120000	16016807	1983	1983	1983	1983	0
444	20240709	115900	16016807	1983	1983	1983	1983	0
445	20240709	115800	16016807	1983	1983	1983	1983	0
446	20240709	115700	16016807	1983	1983	1983	1983	5
447	20240709	115600	16006892	1983	1983	1983	1983	0
448	20240709	115500	16006892	1983	1983	1983	1983	0
449	20240709	115400	16006892	1983	1983	1983	1983	0
450	20240709	115300	16006892	1983	1983	1983	1983	5
451	20240709	115200	15996977	1983	1983	1983	1983	0
452	20240709	115100	15996977	1983	1983	1983	1983	19
453	20240709	115000	15959300	1985	1985	1985	1985	0
454	20240709	114900	15959300	1985	1985	1985	1985	0
455	20240709	114800	15959300	1985	1985	1985	1985	0
456	20240709	114700	15959300	1985	1985	1985	1985	0
457	20240709	114600	15959300	1985	1985	1985	1985	4
458	20240709	114500	15951360	1983	1983	1983	1983	0
459	20240709	114400	15951360	1983	1983	1983	1983	0
460	20240709	114300	15951360	1983	1983	1983	1983	114
461	20240709	114200	15725298	1983	1983	1983	1983	0
462	20240709	114100	15725298	1983	1983	1983	1983	0
463	20240709	114000	15725298	1983	1983	1983	1983	0
464	20240709	113900	15725298	1983	1983	1983	1983	0
465	20240709	113800	15725298	1983	1983	1983	1983	0
466	20240709	113700	15725298	1983	1983	1983	1983	0
467	20240709	113600	15725298	1983	1983	1983	1983	0
468	20240709	113500	15725298	1983	1983	1983	1983	0
469	20240709	113400	15725298	1983	1985	1985	1983	88
470	20240709	113300	15550634	1986	1986	1986	1986	0
471	20240709	113200	15550634	1986	1986	1986	1986	0
472	20240709	113100	15550634	1986	1983	1986	1983	14
473	20240709	113000	15522851	1982	1982	1982	1982	0
474	20240709	112900	15522851	1982	1982	1982	1982	128
475	20240709	112800	15269155	1985	1985	1985	1985	0
476	20240709	112700	15269155	1985	1985	1985	1985	0
477	20240709	112600	15269155	1985	1985	1985	1985	0
478	20240709	112500	15269155	1985	1985	1985	1985	0
479	20240709	112400	15269155	1985	1985	1985	1985	0
480	20240709	112300	15269155	1985	1985	1985	1985	0
481	20240709	112200	15269155	1985	1985	1985	1985	0
482	20240709	112100	15269155	1985	1985	1985	1985	0
483	20240709	112000	15269155	1985	1985	1985	1985	0
484	20240709	111900	15269155	1985	1985	1985	1985	0
485	20240709	111800	15269155	1985	1985	1985	1985	0
486	20240709	111700	15269155	1985	1985	1985	1985	29
487	20240709	111600	15211590	1986	1986	1986	1986	0
488	20240709	111500	15211590	1986	1986	1986	1986	0
489	20240709	111400	15211590	1986	1981	1986	1981	20
490	20240709	111300	15171945	1979	1979	1979	1979	5
491	20240709	111200	15162050	1977	1977	1977	1977	0
492	20240709	111100	15162050	1977	1977	1977	1977	0
493	20240709	111000	15162050	1977	1977	1977	1977	0
494	20240709	110900	15162050	1977	1977	1977	1977	0
495	20240709	110800	15162050	1977	1977	1977	1977	0
496	20240709	110700	15162050	1977	1977	1977	1977	0
497	20240709	110600	15162050	1977	1977	1977	1977	0
498	20240709	110500	15162050	1977	1977	1977	1977	0
499	20240709	110400	15162050	1977	1977	1977	1977	0
500	20240709	110300	15162050	1977	1980	1980	1977	339
501	20240709	110200	14491374	1980	1980	1980	1980	41
502	20240709	110100	14410194	1981	1982	1982	1981	4
503	20240709	110000	14402268	1986	1986	1986	1986	0
504	20240709	105900	14402268	1986	1986	1986	1986	0
505	20240709	105800	14402268	1986	1986	1986	1986	1
506	20240709	105700	14400282	1980	1982	1986	1980	46
507	20240709	105600	14309001	1981	1981	1981	1981	4
508	20240709	105500	14301077	1980	1980	1980	1980	8
509	20240709	105400	14285237	1979	1979	1979	1979	9
510	20240709	105300	14267426	1978	1978	1978	1977	41
511	20240709	105200	14186334	1978	1978	1978	1978	0
512	20240709	105100	14186334	1978	1978	1978	1978	0
513	20240709	105000	14186334	1978	1979	1979	1977	178
514	20240709	104900	13834220	1979	1979	1979	1979	5
515	20240709	104800	13824325	1979	1979	1979	1979	10
516	20240709	104700	13804535	1979	1979	1979	1979	0
517	20240709	104600	13804535	1979	1979	1979	1979	0
518	20240709	104500	13804535	1979	1979	1979	1979	13
519	20240709	104400	13778808	1979	1979	1979	1979	3
520	20240709	104300	13772871	1977	1977	1977	1977	0
521	20240709	104200	13772871	1977	1977	1977	1977	0
522	20240709	104100	13772871	1977	1977	1977	1977	0
523	20240709	104000	13772871	1977	1977	1977	1977	0
524	20240709	103900	13772871	1977	1977	1977	1977	0
525	20240709	103800	13772871	1977	1977	1977	1977	0
526	20240709	103700	13772871	1977	1977	1977	1977	0
527	20240709	103600	13772871	1977	1978	1978	1977	115
528	20240709	103500	13545416	1987	1987	1987	1987	0
529	20240709	103400	13545416	1987	1987	1987	1987	0
530	20240709	103300	13545416	1987	1987	1987	1987	0
531	20240709	103200	13545416	1987	1986	1987	1986	7
532	20240709	103100	13531513	1981	1981	1981	1981	0
533	20240709	103000	13531513	1981	1981	1981	1981	0
534	20240709	102900	13531513	1981	1981	1981	1981	0
535	20240709	102800	13531513	1981	1981	1981	1981	0
536	20240709	102700	13531513	1981	1977	1981	1977	28
537	20240709	102600	13476093	1976	1976	1976	1976	0
538	20240709	102500	13476093	1976	1976	1976	1976	0
539	20240709	102400	13476093	1976	1978	1978	1976	230
540	20240709	102300	13021467	1979	1980	1980	1979	2
541	20240709	102200	13017508	1978	1978	1978	1978	0
542	20240709	102100	13017508	1978	1978	1978	1978	5
543	20240709	102000	13007618	1982	1982	1982	1982	0
544	20240709	101900	13007618	1982	1982	1982	1982	0
545	20240709	101800	13007618	1982	1982	1982	1982	0
546	20240709	101700	13007618	1982	1982	1982	1982	0
547	20240709	101600	13007618	1982	1982	1982	1982	1
548	20240709	101500	13005636	1983	1983	1983	1983	5
549	20240709	101400	12995721	1983	1983	1983	1983	4
550	20240709	101300	12987789	1983	1983	1983	1983	0
551	20240709	101200	12987789	1983	1978	1983	1978	23
552	20240709	101100	12942269	1978	1978	1978	1978	0
553	20240709	101000	12942269	1978	1978	1978	1978	18
554	20240709	100900	12906665	1978	1979	1979	1978	64
555	20240709	100800	12780069	1980	1980	1980	1980	1
556	20240709	100700	12778089	1980	1980	1980	1980	0
557	20240709	100600	12778089	1980	1981	1981	1980	8
558	20240709	100500	12762245	1982	1984	1984	1982	8
559	20240709	100400	12746381	1987	1987	1987	1987	0
560	20240709	100300	12746381	1987	1987	1987	1987	0
561	20240709	100200	12746381	1987	1987	1987	1987	0
562	20240709	100100	12746381	1987	1976	1987	1976	64
563	20240709	100000	12619701	1976	1978	1979	1976	496
564	20240709	095900	11639460	1978	1980	1980	1978	17
565	20240709	095800	11605832	1980	1979	1980	1978	34
566	20240709	095700	11538562	1979	1980	1980	1979	57
567	20240709	095600	11425752	1980	1985	1985	1980	2729
568	20240709	095500	6019970	1988	1988	1988	1984	9
569	20240709	095400	6002098	1984	1984	1984	1984	0
570	20240709	095300	6002098	1984	1984	1984	1984	0
571	20240709	095200	6002098	1984	1986	1986	1984	1192
572	20240709	095100	3637158	1988	1988	1988	1988	4
573	20240709	095000	3629206	1988	1988	1988	1988	0
574	20240709	094900	3629206	1988	1988	1988	1988	1
575	20240709	094800	3627218	1984	1984	1984	1984	0
576	20240709	094700	3627218	1984	1984	1984	1984	0
577	20240709	094600	3627218	1984	1985	1985	1984	36
578	20240709	094500	3555784	1985	1985	1985	1985	0
579	20240709	094400	3555784	1985	1985	1985	1985	0
580	20240709	094300	3555784	1985	1985	1985	1985	0
581	20240709	094200	3555784	1985	1985	1985	1985	0
582	20240709	094100	3555784	1985	1985	1985	1985	8
583	20240709	094000	3539904	1988	1988	1988	1988	0
584	20240709	093900	3539904	1988	1988	1988	1988	0
585	20240709	093800	3539904	1988	1988	1988	1988	0
586	20240709	093700	3539904	1988	1988	1988	1988	1
587	20240709	093600	3537916	1985	1988	1988	1985	8
588	20240709	093500	3522018	1989	1986	1989	1986	4
589	20240709	093400	3514071	1984	1986	1986	1984	64
590	20240709	093300	3387067	1989	1989	1989	1989	0
591	20240709	093200	3387067	1989	1989	1989	1989	0
592	20240709	093100	3387067	1989	1989	1989	1989	4
593	20240709	093000	3379111	1989	1989	1989	1989	0
594	20240709	092900	3379111	1989	1989	1989	1989	0
595	20240709	092800	3379111	1989	1989	1989	1989	0
596	20240709	092700	3379111	1989	1989	1989	1989	0
597	20240709	092600	3379111	1989	1989	1989	1989	0
598	20240709	092500	3379111	1989	1989	1989	1989	0
599	20240709	092400	3379111	1989	1989	1989	1989	0
600	20240709	092300	3379111	1989	1989	1989	1989	2
601	20240709	092200	3375133	1990	1990	1990	1990	0
602	20240709	092100	3375133	1990	1990	1990	1990	0
603	20240709	092000	3375133	1990	1990	1990	1990	1
604	20240709	091900	3373143	1984	1986	1986	1984	100
605	20240709	091800	3174726	1984	1984	1984	1984	91
606	20240709	091700	2994182	1984	1993	1993	1984	219
607	20240709	091600	2558426	1993	1993	1993	1984	309
608	20240709	091500	1944389	1993	1993	1993	1993	100
609	20240709	091400	1745089	1993	1993	1993	1993	0
610	20240709	091300	1745089	1993	1993	1993	1993	0
611	20240709	091200	1745089	1993	1993	1993	1993	0
612	20240709	091100	1745089	1993	1993	1993	1993	4
613	20240709	091000	1737117	1993	1993	1993	1993	1
614	20240709	090900	1735124	1984	1984	1984	1984	0
615	20240709	090800	1735124	1984	1984	1984	1984	160
616	20240709	090700	1417684	1993	1993	1993	1993	0
617	20240709	090600	1417684	1993	1993	1993	1993	0
618	20240709	090500	1417684	1993	1993	1993	1993	0
619	20240709	090400	1417684	1993	1993	1993	1993	0
620	20240709	090300	1417684	1993	1993	1993	1993	1
621	20240709	090200	1415691	1984	1984	1984	1984	0
622	20240709	090100	1415691	1984	1984	1984	1984	1
623	20240709	090000	1413707	1993	1994	1994	1993	709