KissMeData/069640/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195300	41222082	1966	1966	1966	1966	313
3	20240705	195200	41222082	1966	1966	1966	1966	0
4	20240705	195100	41222082	1966	1966	1966	1966	0
5	20240705	195000	41222082	1966	1966	1966	1966	0
6	20240705	194900	41222082	1966	1966	1966	1966	0
7	20240705	194800	41222082	1966	1966	1966	1966	0
8	20240705	194700	41222082	1966	1966	1966	1966	0
9	20240705	194600	41222082	1966	1966	1966	1966	0
10	20240705	194500	41222082	1966	1966	1966	1966	0
11	20240705	194400	41222082	1966	1966	1966	1966	0
12	20240705	194300	41222082	1966	1966	1966	1966	0
13	20240705	194200	41222082	1966	1966	1966	1966	0
14	20240705	194100	41222082	1966	1966	1966	1966	0
15	20240705	194000	41222082	1966	1966	1966	1966	0
16	20240705	193900	41222082	1966	1966	1966	1966	0
17	20240705	193800	41222082	1966	1966	1966	1966	0
18	20240705	193700	41222082	1966	1966	1966	1966	0
19	20240705	193600	41222082	1966	1966	1966	1966	0
20	20240705	193500	41222082	1966	1966	1966	1966	0
21	20240705	193400	41222082	1966	1966	1966	1966	0
22	20240705	193300	41222082	1966	1966	1966	1966	0
23	20240705	193200	41222082	1966	1966	1966	1966	0
24	20240705	193100	41222082	1966	1966	1966	1966	0
25	20240705	193000	41222082	1966	1966	1966	1966	0
26	20240705	192900	41222082	1966	1966	1966	1966	0
27	20240705	192800	41222082	1966	1966	1966	1966	0
28	20240705	192700	41222082	1966	1966	1966	1966	0
29	20240705	192600	41222082	1966	1966	1966	1966	0
30	20240705	192500	41222082	1966	1966	1966	1966	0
31	20240705	192400	41222082	1966	1966	1966	1966	0
32	20240705	192300	41222082	1966	1966	1966	1966	313
33	20240705	192200	41222082	1966	1966	1966	1966	0
34	20240705	192100	41222082	1966	1966	1966	1966	0
35	20240705	192000	41222082	1966	1966	1966	1966	0
36	20240705	191900	41222082	1966	1966	1966	1966	0
37	20240705	191800	41222082	1966	1966	1966	1966	0
38	20240705	191700	41222082	1966	1966	1966	1966	0
39	20240705	191600	41222082	1966	1966	1966	1966	0
40	20240705	191500	41222082	1966	1966	1966	1966	0
41	20240705	191400	41222082	1966	1966	1966	1966	0
42	20240705	191300	41222082	1966	1966	1966	1966	0
43	20240705	191200	41222082	1966	1966	1966	1966	0
44	20240705	191100	41222082	1966	1966	1966	1966	0
45	20240705	191000	41222082	1966	1966	1966	1966	0
46	20240705	190900	41222082	1966	1966	1966	1966	0
47	20240705	190800	41222082	1966	1966	1966	1966	0
48	20240705	190700	41222082	1966	1966	1966	1966	0
49	20240705	190600	41222082	1966	1966	1966	1966	0
50	20240705	190500	41222082	1966	1966	1966	1966	0
51	20240705	190400	41222082	1966	1966	1966	1966	0
52	20240705	190300	41222082	1966	1966	1966	1966	0
53	20240705	190200	41222082	1966	1966	1966	1966	0
54	20240705	190100	41222082	1966	1966	1966	1966	0
55	20240705	190000	41222082	1966	1966	1966	1966	0
56	20240705	185900	41222082	1966	1966	1966	1966	0
57	20240705	185800	41222082	1966	1966	1966	1966	0
58	20240705	185700	41222082	1966	1966	1966	1966	0
59	20240705	185600	41222082	1966	1966	1966	1966	0
60	20240705	185500	41222082	1966	1966	1966	1966	0
61	20240705	185400	41222082	1966	1966	1966	1966	0
62	20240705	185300	41222082	1966	1966	1966	1966	313
63	20240705	185200	41222082	1966	1966	1966	1966	0
64	20240705	185100	41222082	1966	1966	1966	1966	0
65	20240705	185000	41222082	1966	1966	1966	1966	0
66	20240705	184900	41222082	1966	1966	1966	1966	0
67	20240705	184800	41222082	1966	1966	1966	1966	0
68	20240705	184700	41222082	1966	1966	1966	1966	0
69	20240705	184600	41222082	1966	1966	1966	1966	0
70	20240705	184500	41222082	1966	1966	1966	1966	0
71	20240705	184400	41222082	1966	1966	1966	1966	0
72	20240705	184300	41222082	1966	1966	1966	1966	0
73	20240705	184200	41222082	1966	1966	1966	1966	0
74	20240705	184100	41222082	1966	1966	1966	1966	0
75	20240705	184000	41222082	1966	1966	1966	1966	0
76	20240705	183900	41222082	1966	1966	1966	1966	0
77	20240705	183800	41222082	1966	1966	1966	1966	0
78	20240705	183700	41222082	1966	1966	1966	1966	0
79	20240705	183600	41222082	1966	1966	1966	1966	0
80	20240705	183500	41222082	1966	1966	1966	1966	0
81	20240705	183400	41222082	1966	1966	1966	1966	0
82	20240705	183300	41222082	1966	1966	1966	1966	0
83	20240705	183200	41222082	1966	1966	1966	1966	0
84	20240705	183100	41222082	1966	1966	1966	1966	0
85	20240705	183000	41222082	1966	1966	1966	1966	0
86	20240705	182900	41222082	1966	1966	1966	1966	0
87	20240705	182800	41222082	1966	1966	1966	1966	0
88	20240705	182700	41222082	1966	1966	1966	1966	0
89	20240705	182600	41222082	1966	1966	1966	1966	0
90	20240705	182500	41222082	1966	1966	1966	1966	0
91	20240705	182400	41222082	1966	1966	1966	1966	0
92	20240705	182300	41222082	1966	1966	1966	1966	313
93	20240705	182200	41222082	1966	1966	1966	1966	0
94	20240705	182100	41222082	1966	1966	1966	1966	0
95	20240705	182000	41222082	1966	1966	1966	1966	0
96	20240705	181900	41222082	1966	1966	1966	1966	0
97	20240705	181800	41222082	1966	1966	1966	1966	0
98	20240705	181700	41222082	1966	1966	1966	1966	0
99	20240705	181600	41222082	1966	1966	1966	1966	0
100	20240705	181500	41222082	1966	1966	1966	1966	0
101	20240705	181400	41222082	1966	1966	1966	1966	0
102	20240705	181300	41222082	1966	1966	1966	1966	0
103	20240705	181200	41222082	1966	1966	1966	1966	0
104	20240705	181100	41222082	1966	1966	1966	1966	0
105	20240705	181000	41222082	1966	1966	1966	1966	0
106	20240705	180900	41222082	1966	1966	1966	1966	0
107	20240705	180800	41222082	1966	1966	1966	1966	0
108	20240705	180700	41222082	1966	1966	1966	1966	0
109	20240705	180600	41222082	1966	1966	1966	1966	0
110	20240705	180500	41222082	1966	1966	1966	1966	0
111	20240705	180400	41222082	1966	1966	1966	1966	0
112	20240705	180300	41222082	1966	1966	1966	1966	0
113	20240705	180200	41222082	1966	1966	1966	1966	0
114	20240705	180100	41222082	1966	1966	1966	1966	0
115	20240705	180000	41222082	1966	1966	1966	1966	0
116	20240705	175900	41222082	1966	1966	1966	1966	0
117	20240705	175800	41222082	1966	1966	1966	1966	0
118	20240705	175700	41222082	1966	1966	1966	1966	0
119	20240705	175600	41222082	1966	1966	1966	1966	0
120	20240705	175500	41222082	1966	1966	1966	1966	0
121	20240705	175400	41222082	1966	1966	1966	1966	0
122	20240705	175300	41222082	1966	1966	1966	1966	313
123	20240705	175200	41222082	1966	1966	1966	1966	0
124	20240705	175100	41222082	1966	1966	1966	1966	0
125	20240705	175000	41222082	1966	1966	1966	1966	0
126	20240705	174900	41222082	1966	1966	1966	1966	0
127	20240705	174800	41222082	1966	1966	1966	1966	0
128	20240705	174700	41222082	1966	1966	1966	1966	0
129	20240705	174600	41222082	1966	1966	1966	1966	0
130	20240705	174500	41222082	1966	1966	1966	1966	0
131	20240705	174400	41222082	1966	1966	1966	1966	0
132	20240705	174300	41222082	1966	1966	1966	1966	0
133	20240705	174200	41222082	1966	1966	1966	1966	0
134	20240705	174100	41222082	1966	1966	1966	1966	0
135	20240705	174000	41222082	1966	1966	1966	1966	0
136	20240705	173900	41222082	1966	1966	1966	1966	0
137	20240705	173800	41222082	1966	1966	1966	1966	0
138	20240705	173700	41222082	1966	1966	1966	1966	0
139	20240705	173600	41222082	1966	1966	1966	1966	0
140	20240705	173500	41222082	1966	1966	1966	1966	0
141	20240705	173400	41222082	1966	1966	1966	1966	0
142	20240705	173300	41222082	1966	1966	1966	1966	0
143	20240705	173200	41222082	1966	1966	1966	1966	0
144	20240705	173100	41222082	1966	1966	1966	1966	0
145	20240705	173000	41222082	1966	1966	1966	1966	0
146	20240705	172900	41222082	1966	1966	1966	1966	0
147	20240705	172800	41222082	1966	1966	1966	1966	0
148	20240705	172700	41222082	1966	1966	1966	1966	0
149	20240705	172600	41222082	1966	1966	1966	1966	0
150	20240705	172500	41222082	1966	1966	1966	1966	0
151	20240705	172400	41222082	1966	1966	1966	1966	0
152	20240705	172300	41222082	1966	1966	1966	1966	313
153	20240705	172200	41222082	1966	1966	1966	1966	0
154	20240705	172100	41222082	1966	1966	1966	1966	0
155	20240705	172000	41222082	1966	1966	1966	1966	0
156	20240705	171900	41222082	1966	1966	1966	1966	0
157	20240705	171800	41222082	1966	1966	1966	1966	0
158	20240705	171700	41222082	1966	1966	1966	1966	0
159	20240705	171600	41222082	1966	1966	1966	1966	0
160	20240705	171500	41222082	1966	1966	1966	1966	0
161	20240705	171400	41222082	1966	1966	1966	1966	0
162	20240705	171300	41222082	1966	1966	1966	1966	0
163	20240705	171200	41222082	1966	1966	1966	1966	0
164	20240705	171100	41222082	1966	1966	1966	1966	0
165	20240705	171000	41222082	1966	1966	1966	1966	0
166	20240705	170900	41222082	1966	1966	1966	1966	0
167	20240705	170800	41222082	1966	1966	1966	1966	0
168	20240705	170700	41222082	1966	1966	1966	1966	0
169	20240705	170600	41222082	1966	1966	1966	1966	0
170	20240705	170500	41222082	1966	1966	1966	1966	0
171	20240705	170400	41222082	1966	1966	1966	1966	0
172	20240705	170300	41222082	1966	1966	1966	1966	0
173	20240705	170200	41222082	1966	1966	1966	1966	0
174	20240705	170100	41222082	1966	1966	1966	1966	0
175	20240705	170000	41222082	1966	1966	1966	1966	0
176	20240705	165900	41222082	1966	1966	1966	1966	0
177	20240705	165800	41222082	1966	1966	1966	1966	0
178	20240705	165700	41222082	1966	1966	1966	1966	0
179	20240705	165600	41222082	1966	1966	1966	1966	0
180	20240705	165500	41222082	1966	1966	1966	1966	0
181	20240705	165400	41222082	1966	1966	1966	1966	0
182	20240705	165300	41222082	1966	1966	1966	1966	313
183	20240705	165200	41222082	1966	1966	1966	1966	0
184	20240705	165100	41222082	1966	1966	1966	1966	0
185	20240705	165000	41222082	1966	1966	1966	1966	0
186	20240705	164900	41222082	1966	1966	1966	1966	0
187	20240705	164800	41222082	1966	1966	1966	1966	0
188	20240705	164700	41222082	1966	1966	1966	1966	0
189	20240705	164600	41222082	1966	1966	1966	1966	0
190	20240705	164500	41222082	1966	1966	1966	1966	0
191	20240705	164400	41222082	1966	1966	1966	1966	0
192	20240705	164300	41222082	1966	1966	1966	1966	0
193	20240705	164200	41222082	1966	1966	1966	1966	0
194	20240705	164100	41222082	1966	1966	1966	1966	0
195	20240705	164000	41222082	1966	1966	1966	1966	0
196	20240705	163900	41222082	1966	1966	1966	1966	0
197	20240705	163800	41222082	1966	1966	1966	1966	0
198	20240705	163700	41222082	1966	1966	1966	1966	0
199	20240705	163600	41222082	1966	1966	1966	1966	0
200	20240705	163500	41222082	1966	1966	1966	1966	0
201	20240705	163400	41222082	1966	1966	1966	1966	0
202	20240705	163300	41222082	1966	1966	1966	1966	0
203	20240705	163200	41222082	1966	1966	1966	1966	0
204	20240705	163100	41222082	1966	1966	1966	1966	0
205	20240705	163000	41222082	1966	1966	1966	1966	0
206	20240705	162900	41222082	1966	1966	1966	1966	0
207	20240705	162800	41222082	1966	1966	1966	1966	0
208	20240705	162700	41222082	1966	1966	1966	1966	0
209	20240705	162600	41222082	1966	1966	1966	1966	0
210	20240705	162500	41222082	1966	1966	1966	1966	0
211	20240705	162400	41222082	1966	1966	1966	1966	0
212	20240705	162300	41222082	1966	1966	1966	1966	313
213	20240705	162200	41222082	1966	1966	1966	1966	0
214	20240705	162100	41222082	1966	1966	1966	1966	0
215	20240705	162000	41222082	1966	1966	1966	1966	0
216	20240705	161900	41222082	1966	1966	1966	1966	0
217	20240705	161800	41222082	1966	1966	1966	1966	0
218	20240705	161700	41222082	1966	1966	1966	1966	0
219	20240705	161600	41222082	1966	1966	1966	1966	0
220	20240705	161500	41222082	1966	1966	1966	1966	0
221	20240705	161400	41222082	1966	1966	1966	1966	0
222	20240705	161300	41222082	1966	1966	1966	1966	0
223	20240705	161200	41222082	1966	1966	1966	1966	0
224	20240705	161100	41222082	1966	1966	1966	1966	0
225	20240705	161000	41222082	1966	1966	1966	1966	0
226	20240705	160900	41222082	1966	1966	1966	1966	0
227	20240705	160800	41222082	1966	1966	1966	1966	0
228	20240705	160700	41222082	1966	1966	1966	1966	0
229	20240705	160600	41222082	1966	1966	1966	1966	0
230	20240705	160500	41222082	1966	1966	1966	1966	0
231	20240705	160400	41222082	1966	1966	1966	1966	0
232	20240705	160300	41222082	1966	1966	1966	1966	0
233	20240705	160200	41222082	1966	1966	1966	1966	0
234	20240705	160100	41222082	1966	1966	1966	1966	0
235	20240705	160000	41222082	1966	1966	1966	1966	0
236	20240705	155900	41222082	1966	1966	1966	1966	0
237	20240705	155800	41222082	1966	1966	1966	1966	0
238	20240705	155700	41222082	1966	1966	1966	1966	0
239	20240705	155600	41222082	1966	1966	1966	1966	0
240	20240705	155500	41222082	1966	1966	1966	1966	0
241	20240705	155400	41222082	1966	1966	1966	1966	0
242	20240705	155300	41222082	1966	1966	1966	1966	313
243	20240705	155200	41222082	1966	1966	1966	1966	0
244	20240705	155100	41222082	1966	1966	1966	1966	0
245	20240705	155000	41222082	1966	1966	1966	1966	0
246	20240705	154900	41222082	1966	1966	1966	1966	0
247	20240705	154800	41222082	1966	1966	1966	1966	0
248	20240705	154700	41222082	1966	1966	1966	1966	0
249	20240705	154600	41222082	1966	1966	1966	1966	0
250	20240705	154500	41222082	1966	1966	1966	1966	0
251	20240705	154400	41222082	1966	1966	1966	1966	0
252	20240705	154300	41222082	1966	1966	1966	1966	0
253	20240705	154200	41222082	1966	1966	1966	1966	0
254	20240705	154100	41222082	1966	1966	1966	1966	0
255	20240705	154000	41222082	1966	1966	1966	1966	0
256	20240705	153900	41222082	1966	1966	1966	1966	0
257	20240705	153800	41222082	1966	1966	1966	1966	0
258	20240705	153700	41222082	1966	1966	1966	1966	0
259	20240705	153600	41222082	1966	1966	1966	1966	0
260	20240705	153500	41222082	1966	1966	1966	1966	0
261	20240705	153400	41222082	1966	1966	1966	1966	0
262	20240705	153300	41222082	1966	1966	1966	1966	0
263	20240705	153200	41222082	1966	1966	1966	1966	0
264	20240705	153100	41222082	1966	1966	1966	1966	0
265	20240705	153000	41222082	1966	1966	1966	1966	313
266	20240705	152900	40606724	1970	1970	1970	1970	0
267	20240705	152800	40606724	1970	1970	1970	1970	0
268	20240705	152700	40606724	1970	1970	1970	1970	0
269	20240705	152600	40606724	1970	1970	1970	1970	0
270	20240705	152500	40606724	1970	1970	1970	1970	0
271	20240705	152400	40606724	1970	1970	1970	1970	0
272	20240705	152300	40606724	1970	1970	1970	1970	0
273	20240705	152200	40606724	1970	1970	1970	1970	0
274	20240705	152100	40606724	1970	1970	1970	1970	0
275	20240705	152000	40606724	1970	1970	1970	1970	0
276	20240705	151900	40606724	1970	1971	1971	1970	314
277	20240705	151800	39987842	1972	1972	1972	1972	0
278	20240705	151700	39987842	1972	1974	1974	1972	200
279	20240705	151600	39593100	1976	1976	1976	1976	0
280	20240705	151500	39593100	1976	1974	1976	1974	135
281	20240705	151400	39326608	1974	1974	1974	1974	0
282	20240705	151300	39326608	1974	1974	1974	1974	0
283	20240705	151200	39326608	1974	1974	1974	1974	0
284	20240705	151100	39326608	1974	1974	1974	1974	0
285	20240705	151000	39326608	1974	1975	1975	1974	3
286	20240705	150900	39320684	1975	1975	1975	1975	0
287	20240705	150800	39320684	1975	1975	1975	1975	0
288	20240705	150700	39320684	1975	1975	1975	1975	0
289	20240705	150600	39320684	1975	1977	1977	1975	1240
290	20240705	150500	36871152	1990	1977	1990	1977	62
291	20240705	150400	36748565	1979	1979	1979	1979	0
292	20240705	150300	36748565	1979	1979	1979	1979	5
293	20240705	150200	36738670	1979	1979	1979	1979	0
294	20240705	150100	36738670	1979	1979	1979	1979	0
295	20240705	150000	36738670	1979	1979	1979	1979	0
296	20240705	145900	36738670	1979	1979	1979	1979	0
297	20240705	145800	36738670	1979	1979	1979	1979	0
298	20240705	145700	36738670	1979	1979	1979	1979	0
299	20240705	145600	36738670	1979	1979	1979	1979	0
300	20240705	145500	36738670	1979	1979	1979	1979	0
301	20240705	145400	36738670	1979	1979	1979	1979	0
302	20240705	145300	36738670	1979	1979	1979	1979	1
303	20240705	145200	36736691	1988	1988	1988	1988	0
304	20240705	145100	36736691	1988	1988	1988	1988	0
305	20240705	145000	36736691	1988	1988	1988	1988	0
306	20240705	144900	36736691	1988	1988	1988	1988	0
307	20240705	144800	36736691	1988	1988	1988	1988	35
308	20240705	144700	36667111	1976	1976	1976	1976	0
309	20240705	144600	36667111	1976	1976	1976	1976	0
310	20240705	144500	36667111	1976	1976	1976	1976	0
311	20240705	144400	36667111	1976	1976	1976	1976	0
312	20240705	144300	36667111	1976	1976	1976	1976	0
313	20240705	144200	36667111	1976	1989	1989	1976	6
314	20240705	144100	36655190	1989	1989	1989	1989	0
315	20240705	144000	36655190	1989	1989	1989	1989	0
316	20240705	143900	36655190	1989	1989	1989	1989	0
317	20240705	143800	36655190	1989	1989	1989	1989	0
318	20240705	143700	36655190	1989	1989	1989	1989	0
319	20240705	143600	36655190	1989	1989	1989	1989	0
320	20240705	143500	36655190	1989	1989	1989	1989	0
321	20240705	143400	36655190	1989	1989	1989	1989	1
322	20240705	143300	36653201	1971	1971	1971	1971	0
323	20240705	143200	36653201	1971	1971	1971	1971	496
324	20240705	143100	35675585	1971	1975	1975	1971	1092
325	20240705	143000	33521598	1973	1973	1973	1973	0
326	20240705	142900	33521598	1973	1973	1973	1973	0
327	20240705	142800	33521598	1973	1975	1975	1973	1746
328	20240705	142700	30076180	1975	1975	1975	1975	0
329	20240705	142600	30076180	1975	1975	1975	1975	0
330	20240705	142500	30076180	1975	1975	1975	1975	0
331	20240705	142400	30076180	1975	1975	1975	1975	0
332	20240705	142300	30076180	1975	1975	1975	1975	0
333	20240705	142200	30076180	1975	1975	1975	1975	0
334	20240705	142100	30076180	1975	1975	1975	1975	0
335	20240705	142000	30076180	1975	1975	1975	1975	0
336	20240705	141900	30076180	1975	1975	1975	1975	0
337	20240705	141800	30076180	1975	1975	1975	1975	0
338	20240705	141700	30076180	1975	1975	1975	1975	0
339	20240705	141600	30076180	1975	1975	1975	1975	0
340	20240705	141500	30076180	1975	1975	1975	1975	0
341	20240705	141400	30076180	1975	1975	1975	1975	0
342	20240705	141300	30076180	1975	1975	1975	1975	0
343	20240705	141200	30076180	1975	1975	1975	1975	0
344	20240705	141100	30076180	1975	1975	1975	1975	0
345	20240705	141000	30076180	1975	1975	1975	1975	19
346	20240705	140900	30038655	1975	1975	1975	1975	0
347	20240705	140800	30038655	1975	1975	1975	1975	0
348	20240705	140700	30038655	1975	1976	1976	1975	454
349	20240705	140600	29142004	1976	1976	1976	1976	0
350	20240705	140500	29142004	1976	1976	1976	1976	0
351	20240705	140400	29142004	1976	1976	1976	1976	0
352	20240705	140300	29142004	1976	1976	1976	1976	0
353	20240705	140200	29142004	1976	1978	1978	1976	1000
354	20240705	140100	27165767	1978	1978	1978	1978	0
355	20240705	140000	27165767	1978	1978	1978	1978	0
356	20240705	135900	27165767	1978	1978	1978	1978	0
357	20240705	135800	27165767	1978	1978	1978	1978	0
358	20240705	135700	27165767	1978	1978	1978	1978	0
359	20240705	135600	27165767	1978	1978	1978	1978	0
360	20240705	135500	27165767	1978	1978	1978	1978	0
361	20240705	135400	27165767	1978	1978	1978	1978	0
362	20240705	135300	27165767	1978	1978	1978	1978	0
363	20240705	135200	27165767	1978	1978	1978	1978	0
364	20240705	135100	27165767	1978	1978	1978	1978	0
365	20240705	135000	27165767	1978	1978	1978	1978	0
366	20240705	134900	27165767	1978	1978	1978	1978	0
367	20240705	134800	27165767	1978	1978	1978	1978	0
368	20240705	134700	27165767	1978	1978	1978	1978	0
369	20240705	134600	27165767	1978	1978	1978	1978	0
370	20240705	134500	27165767	1978	1978	1978	1978	0
371	20240705	134400	27165767	1978	1978	1978	1978	0
372	20240705	134300	27165767	1978	1978	1978	1978	0
373	20240705	134200	27165767	1978	1978	1978	1978	0
374	20240705	134100	27165767	1978	1978	1978	1978	0
375	20240705	134000	27165767	1978	1978	1978	1978	0
376	20240705	133900	27165767	1978	1978	1978	1978	10
377	20240705	133800	27145987	1978	1978	1978	1978	0
378	20240705	133700	27145987	1978	1978	1978	1978	0
379	20240705	133600	27145987	1978	1978	1978	1978	0
380	20240705	133500	27145987	1978	1978	1978	1978	0
381	20240705	133400	27145987	1978	1978	1978	1978	0
382	20240705	133300	27145987	1978	1978	1978	1978	0
383	20240705	133200	27145987	1978	1978	1978	1978	0
384	20240705	133100	27145987	1978	1978	1978	1978	0
385	20240705	133000	27145987	1978	1978	1978	1978	0
386	20240705	132900	27145987	1978	1978	1978	1978	340
387	20240705	132800	26473467	1978	1978	1978	1978	0
388	20240705	132700	26473467	1978	1978	1978	1978	0
389	20240705	132600	26473467	1978	1978	1978	1978	0
390	20240705	132500	26473467	1978	1978	1978	1978	0
391	20240705	132400	26473467	1978	1978	1978	1978	0
392	20240705	132300	26473467	1978	1978	1978	1978	348
393	20240705	132200	25785123	1996	1996	1996	1996	0
394	20240705	132100	25785123	1996	1996	1996	1996	0
395	20240705	132000	25785123	1996	1996	1996	1996	0
396	20240705	131900	25785123	1996	1996	1996	1996	0
397	20240705	131800	25785123	1996	1980	1996	1980	3
398	20240705	131700	25779151	1997	1997	1997	1997	0
399	20240705	131600	25779151	1997	1997	1997	1997	0
400	20240705	131500	25779151	1997	1997	1997	1997	0
401	20240705	131400	25779151	1997	1997	1997	1997	0
402	20240705	131300	25779151	1997	1997	1997	1997	0
403	20240705	131200	25779151	1997	1997	1997	1997	0
404	20240705	131100	25779151	1997	1997	1997	1997	0
405	20240705	131000	25779151	1997	1997	1997	1997	0
406	20240705	130900	25779151	1997	1997	1997	1997	0
407	20240705	130800	25779151	1997	1997	1997	1997	0
408	20240705	130700	25779151	1997	1997	1997	1997	0
409	20240705	130600	25779151	1997	1997	1997	1997	0
410	20240705	130500	25779151	1997	1997	1997	1997	0
411	20240705	130400	25779151	1997	1980	1997	1980	2
412	20240705	130300	25775174	1997	1997	1997	1997	0
413	20240705	130200	25775174	1997	1997	1997	1997	0
414	20240705	130100	25775174	1997	1997	1997	1997	0
415	20240705	130000	25775174	1997	1997	1997	1997	0
416	20240705	125900	25775174	1997	1997	1997	1997	0
417	20240705	125800	25775174	1997	1997	1997	1997	0
418	20240705	125700	25775174	1997	1997	1997	1997	0
419	20240705	125600	25775174	1997	1997	1997	1997	0
420	20240705	125500	25775174	1997	1997	1997	1997	0
421	20240705	125400	25775174	1997	1997	1997	1997	0
422	20240705	125300	25775174	1997	1997	1997	1997	0
423	20240705	125200	25775174	1997	1997	1997	1997	0
424	20240705	125100	25775174	1997	1997	1997	1997	0
425	20240705	125000	25775174	1997	1997	1997	1997	0
426	20240705	124900	25775174	1997	1997	1997	1997	0
427	20240705	124800	25775174	1997	1997	1997	1997	0
428	20240705	124700	25775174	1997	1997	1997	1997	0
429	20240705	124600	25775174	1997	1997	1997	1997	0
430	20240705	124500	25775174	1997	1997	1997	1997	0
431	20240705	124400	25775174	1997	1997	1997	1997	0
432	20240705	124300	25775174	1997	1997	1997	1997	0
433	20240705	124200	25775174	1997	1997	1997	1997	0
434	20240705	124100	25775174	1997	1997	1997	1997	0
435	20240705	124000	25775174	1997	1997	1997	1997	0
436	20240705	123900	25775174	1997	1997	1997	1997	0
437	20240705	123800	25775174	1997	1997	1997	1997	0
438	20240705	123700	25775174	1997	1997	1997	1997	0
439	20240705	123600	25775174	1997	1997	1997	1997	0
440	20240705	123500	25775174	1997	1997	1997	1997	0
441	20240705	123400	25775174	1997	1997	1997	1997	0
442	20240705	123300	25775174	1997	1997	1997	1997	1
443	20240705	123200	25773177	1995	1977	1995	1977	1195
444	20240705	123100	23410437	1977	1977	1977	1977	7
445	20240705	123000	23396598	1979	1979	1979	1979	0
446	20240705	122900	23396598	1979	1979	1979	1979	0
447	20240705	122800	23396598	1979	1979	1979	1979	0
448	20240705	122700	23396598	1979	1979	1979	1979	0
449	20240705	122600	23396598	1979	1980	1980	1978	1379
450	20240705	122500	20667734	1982	1982	1982	1982	0
451	20240705	122400	20667734	1982	1984	1984	1982	505
452	20240705	122300	19666621	1985	1985	1985	1985	0
453	20240705	122200	19666621	1985	1988	1988	1985	4
454	20240705	122100	19658675	1990	1990	1990	1990	0
455	20240705	122000	19658675	1990	1990	1990	1990	0
456	20240705	121900	19658675	1990	1990	1990	1990	0
457	20240705	121800	19658675	1990	1990	1990	1990	0
458	20240705	121700	19658675	1990	1990	1990	1990	0
459	20240705	121600	19658675	1990	1990	1990	1990	0
460	20240705	121500	19658675	1990	1990	1990	1990	0
461	20240705	121400	19658675	1990	1990	1990	1990	0
462	20240705	121300	19658675	1990	1990	1990	1990	0
463	20240705	121200	19658675	1990	1990	1990	1990	0
464	20240705	121100	19658675	1990	1988	1990	1988	2
465	20240705	121000	19654697	1988	1988	1988	1988	0
466	20240705	120900	19654697	1988	1988	1988	1988	0
467	20240705	120800	19654697	1988	1988	1988	1988	0
468	20240705	120700	19654697	1988	1988	1988	1988	0
469	20240705	120600	19654697	1988	1988	1988	1988	0
470	20240705	120500	19654697	1988	1988	1988	1988	0
471	20240705	120400	19654697	1988	1988	1988	1988	0
472	20240705	120300	19654697	1988	1988	1988	1988	0
473	20240705	120200	19654697	1988	1988	1988	1988	0
474	20240705	120100	19654697	1988	1988	1988	1988	0
475	20240705	120000	19654697	1988	1988	1988	1988	0
476	20240705	115900	19654697	1988	1988	1988	1988	0
477	20240705	115800	19654697	1988	1988	1988	1988	0
478	20240705	115700	19654697	1988	1988	1988	1988	0
479	20240705	115600	19654697	1988	1988	1988	1988	0
480	20240705	115500	19654697	1988	1988	1988	1988	0
481	20240705	115400	19654697	1988	1988	1988	1988	0
482	20240705	115300	19654697	1988	1988	1988	1988	0
483	20240705	115200	19654697	1988	1990	1990	1988	3
484	20240705	115100	19648730	1992	1992	1992	1992	0
485	20240705	115000	19648730	1992	1992	1992	1992	0
486	20240705	114900	19648730	1992	1992	1992	1992	0
487	20240705	114800	19648730	1992	1992	1992	1992	0
488	20240705	114700	19648730	1992	1992	1992	1992	0
489	20240705	114600	19648730	1992	1992	1992	1992	0
490	20240705	114500	19648730	1992	1992	1992	1992	0
491	20240705	114400	19648730	1992	1992	1992	1992	0
492	20240705	114300	19648730	1992	1992	1992	1992	0
493	20240705	114200	19648730	1992	1992	1992	1992	0
494	20240705	114100	19648730	1992	1992	1992	1992	0
495	20240705	114000	19648730	1992	1992	1992	1992	0
496	20240705	113900	19648730	1992	1992	1992	1992	0
497	20240705	113800	19648730	1992	1992	1992	1992	0
498	20240705	113700	19648730	1992	1992	1992	1992	0
499	20240705	113600	19648730	1992	1992	1992	1992	0
500	20240705	113500	19648730	1992	1992	1992	1992	0
501	20240705	113400	19648730	1992	1992	1992	1992	0
502	20240705	113300	19648730	1992	1992	1992	1992	0
503	20240705	113200	19648730	1992	1992	1992	1992	0
504	20240705	113100	19648730	1992	1992	1992	1992	0
505	20240705	113000	19648730	1992	1992	1992	1992	0
506	20240705	112900	19648730	1992	1992	1992	1992	0
507	20240705	112800	19648730	1992	1992	1992	1992	0
508	20240705	112700	19648730	1992	1992	1992	1992	0
509	20240705	112600	19648730	1992	1992	1992	1992	0
510	20240705	112500	19648730	1992	1992	1992	1992	0
511	20240705	112400	19648730	1992	1992	1992	1992	251
512	20240705	112300	19148738	1991	1991	1991	1991	0
513	20240705	112200	19148738	1991	1991	1991	1991	0
514	20240705	112100	19148738	1991	1991	1991	1991	0
515	20240705	112000	19148738	1991	1991	1991	1991	0
516	20240705	111900	19148738	1991	1991	1991	1991	0
517	20240705	111800	19148738	1991	1991	1991	1991	0
518	20240705	111700	19148738	1991	1993	1993	1991	1000
519	20240705	111600	17157735	1994	1994	1994	1994	0
520	20240705	111500	17157735	1994	1994	1994	1994	0
521	20240705	111400	17157735	1994	1994	1994	1994	0
522	20240705	111300	17157735	1994	1994	1994	1994	0
523	20240705	111200	17157735	1994	1994	1994	1994	0
524	20240705	111100	17157735	1994	1994	1994	1994	0
525	20240705	111000	17157735	1994	1995	1995	1994	2
526	20240705	110900	17153746	1996	1996	1996	1996	1
527	20240705	110800	17151750	1986	1986	1986	1986	0
528	20240705	110700	17151750	1986	1986	1986	1986	0
529	20240705	110600	17151750	1986	1986	1986	1986	0
530	20240705	110500	17151750	1986	1986	1986	1986	0
531	20240705	110400	17151750	1986	1986	1986	1986	0
532	20240705	110300	17151750	1986	1986	1986	1986	0
533	20240705	110200	17151750	1986	1986	1986	1986	0
534	20240705	110100	17151750	1986	1986	1986	1986	0
535	20240705	110000	17151750	1986	1986	1986	1986	0
536	20240705	105900	17151750	1986	1986	1986	1986	0
537	20240705	105800	17151750	1986	1986	1986	1986	0
538	20240705	105700	17151750	1986	1986	1986	1986	0
539	20240705	105600	17151750	1986	1986	1986	1986	0
540	20240705	105500	17151750	1986	1986	1986	1986	0
541	20240705	105400	17151750	1986	1986	1986	1986	0
542	20240705	105300	17151750	1986	1986	1986	1986	0
543	20240705	105200	17151750	1986	1986	1986	1986	0
544	20240705	105100	17151750	1986	1986	1986	1986	0
545	20240705	105000	17151750	1986	1986	1986	1986	0
546	20240705	104900	17151750	1986	1986	1986	1986	0
547	20240705	104800	17151750	1986	1986	1986	1986	0
548	20240705	104700	17151750	1986	1986	1986	1986	0
549	20240705	104600	17151750	1986	1986	1986	1986	0
550	20240705	104500	17151750	1986	1986	1986	1986	0
551	20240705	104400	17151750	1986	1986	1986	1986	0
552	20240705	104300	17151750	1986	1986	1986	1986	0
553	20240705	104200	17151750	1986	1986	1986	1986	0
554	20240705	104100	17151750	1986	1986	1986	1986	0
555	20240705	104000	17151750	1986	1986	1986	1986	0
556	20240705	103900	17151750	1986	1986	1986	1986	0
557	20240705	103800	17151750	1986	1986	1986	1986	0
558	20240705	103700	17151750	1986	1986	1986	1986	0
559	20240705	103600	17151750	1986	1986	1986	1986	0
560	20240705	103500	17151750	1986	1986	1986	1986	0
561	20240705	103400	17151750	1986	1986	1986	1986	0
562	20240705	103300	17151750	1986	1986	1986	1986	0
563	20240705	103200	17151750	1986	1986	1986	1986	0
564	20240705	103100	17151750	1986	1986	1986	1986	0
565	20240705	103000	17151750	1986	1986	1986	1986	1
566	20240705	102900	17149764	1983	1983	1983	1983	0
567	20240705	102800	17149764	1983	1983	1983	1983	0
568	20240705	102700	17149764	1983	1983	1983	1983	0
569	20240705	102600	17149764	1983	1983	1983	1983	0
570	20240705	102500	17149764	1983	1983	1983	1983	0
571	20240705	102400	17149764	1983	1983	1983	1983	0
572	20240705	102300	17149764	1983	1982	1983	1982	2
573	20240705	102200	17145799	1982	1982	1982	1982	1
574	20240705	102100	17143817	1982	1982	1982	1982	0
575	20240705	102000	17143817	1982	1982	1982	1982	2
576	20240705	101900	17139853	1982	1982	1982	1982	1
577	20240705	101800	17137871	1982	1982	1982	1982	1
578	20240705	101700	17135889	1998	1998	1998	1998	0
579	20240705	101600	17135889	1998	1979	1998	1979	7
580	20240705	101500	17121922	1995	1995	1995	1995	0
581	20240705	101400	17121922	1995	1980	1995	1976	4
582	20240705	101300	17113994	1982	1999	1999	1982	658
583	20240705	101200	15798669	1999	1979	1999	1979	600
584	20240705	101100	14599888	1997	1979	1997	1979	251
585	20240705	101000	14098659	1979	1979	1979	1979	1
586	20240705	100900	14096680	1997	1997	1997	1997	0
587	20240705	100800	14096680	1997	1997	1997	1997	0
588	20240705	100700	14096680	1997	1997	1997	1997	0
589	20240705	100600	14096680	1997	1997	1997	1997	0
590	20240705	100500	14096680	1997	1997	1997	1997	0
591	20240705	100400	14096680	1997	1997	1997	1997	0
592	20240705	100300	14096680	1997	1997	1997	1997	0
593	20240705	100200	14096680	1997	1997	1997	1997	0
594	20240705	100100	14096680	1997	1997	1997	1997	0
595	20240705	100000	14096680	1997	1997	1997	1997	0
596	20240705	095900	14096680	1997	1986	1997	1986	2
597	20240705	095800	14092697	1985	1996	1996	1978	162
598	20240705	095700	13769699	1995	1998	1998	1967	15
599	20240705	095600	13739916	1998	1990	1998	1976	250
600	20240705	095500	13242240	1990	1964	1992	1964	814
601	20240705	095400	11626612	1980	1980	1980	1980	51
602	20240705	095300	11525632	1979	1963	1979	1963	251
603	20240705	095200	11028969	1961	1961	1961	1961	0
604	20240705	095100	11028969	1961	1961	1961	1961	0
605	20240705	095000	11028969	1961	1961	1961	1961	0
606	20240705	094900	11028969	1961	1961	1961	1961	0
607	20240705	094800	11028969	1961	1961	1961	1961	0
608	20240705	094700	11028969	1961	1961	1961	1961	1
609	20240705	094600	11027008	1979	1979	1979	1979	1
610	20240705	094500	11025029	1961	1968	1968	1961	7
611	20240705	094400	11011269	1986	1963	1986	1963	200
612	20240705	094300	10615739	1961	1961	1961	1961	0
613	20240705	094200	10615739	1961	1961	1961	1961	0
614	20240705	094100	10615739	1961	1961	1961	1961	0
615	20240705	094000	10615739	1961	1961	1961	1961	0
616	20240705	093900	10615739	1961	1961	1961	1961	1
617	20240705	093800	10613778	1961	1961	1961	1961	0
618	20240705	093700	10613778	1961	1961	1961	1961	0
619	20240705	093600	10613778	1961	1961	1961	1961	1
620	20240705	093500	10611817	1961	1961	1961	1961	0
621	20240705	093400	10611817	1961	1960	1961	1960	2
622	20240705	093300	10607896	1959	1959	1959	1959	2
623	20240705	093200	10603978	1957	1957	1957	1957	0
624	20240705	093100	10603978	1957	1959	1959	1957	200
625	20240705	093000	10212576	1962	1961	1962	1961	4
626	20240705	092900	10204729	1961	1961	1961	1961	500
627	20240705	092800	9224229	1961	1965	1965	1961	1212
628	20240705	092700	6846226	1965	1965	1965	1965	0
629	20240705	092600	6846226	1965	1965	1965	1965	0
630	20240705	092500	6846226	1965	1965	1965	1965	0
631	20240705	092400	6846226	1965	1965	1965	1965	0
632	20240705	092300	6846226	1965	1965	1965	1965	0
633	20240705	092200	6846226	1965	1965	1965	1965	1018
634	20240705	092100	4845856	1977	1977	1977	1977	4
635	20240705	092000	4837948	1977	1959	1977	1959	25
636	20240705	091900	4788910	1950	1950	1950	1950	0
637	20240705	091800	4788910	1950	1959	1959	1950	1395
638	20240705	091700	2060412	1946	1946	1946	1946	0
639	20240705	091600	2060412	1946	1978	1978	1946	842
640	20240705	091500	411873	1980	1980	1980	1980	8
641	20240705	091400	396033	1980	1980	1980	1980	0
642	20240705	091300	396033	1980	1980	1980	1980	0
643	20240705	091200	396033	1980	1980	1980	1980	0
644	20240705	091100	396033	1980	1988	1988	1980	200
645	20240705	091000	0	1995	1995	1995	1995	0
646	20240705	090900	0	1995	1995	1995	1995	0
647	20240705	090800	0	1995	1995	1995	1995	0
648	20240705	090700	0	1995	1995	1995	1995	0
649	20240705	090600	0	1995	1995	1995	1995	0
650	20240705	090500	0	1995	1995	1995	1995	0
651	20240705	090400	0	1995	1995	1995	1995	0
652	20240705	090300	0	1995	1995	1995	1995	0
653	20240705	090200	0	1995	1995	1995	1995	0
654	20240705	090100	0	1995	1995	1995	1995	0
655	20240705	090000	0	1995	1995	1995	1995	0