KissMeData/080530/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	195100	150150138	1982	1982	1982	1982	326
3	20240802	195000	150150138	1982	1982	1982	1982	0
4	20240802	194900	150150138	1982	1982	1982	1982	0
5	20240802	194800	150150138	1982	1982	1982	1982	0
6	20240802	194700	150150138	1982	1982	1982	1982	0
7	20240802	194600	150150138	1982	1982	1982	1982	0
8	20240802	194500	150150138	1982	1982	1982	1982	0
9	20240802	194400	150150138	1982	1982	1982	1982	0
10	20240802	194300	150150138	1982	1982	1982	1982	0
11	20240802	194200	150150138	1982	1982	1982	1982	0
12	20240802	194100	150150138	1982	1982	1982	1982	0
13	20240802	194000	150150138	1982	1982	1982	1982	0
14	20240802	193900	150150138	1982	1982	1982	1982	0
15	20240802	193800	150150138	1982	1982	1982	1982	0
16	20240802	193700	150150138	1982	1982	1982	1982	0
17	20240802	193600	150150138	1982	1982	1982	1982	0
18	20240802	193500	150150138	1982	1982	1982	1982	0
19	20240802	193400	150150138	1982	1982	1982	1982	0
20	20240802	193300	150150138	1982	1982	1982	1982	0
21	20240802	193200	150150138	1982	1982	1982	1982	0
22	20240802	193100	150150138	1982	1982	1982	1982	0
23	20240802	193000	150150138	1982	1982	1982	1982	0
24	20240802	192900	150150138	1982	1982	1982	1982	0
25	20240802	192800	150150138	1982	1982	1982	1982	0
26	20240802	192700	150150138	1982	1982	1982	1982	0
27	20240802	192600	150150138	1982	1982	1982	1982	0
28	20240802	192500	150150138	1982	1982	1982	1982	0
29	20240802	192400	150150138	1982	1982	1982	1982	0
30	20240802	192300	150150138	1982	1982	1982	1982	0
31	20240802	192200	150150138	1982	1982	1982	1982	0
32	20240802	192100	150150138	1982	1982	1982	1982	326
33	20240802	192000	150150138	1982	1982	1982	1982	0
34	20240802	191900	150150138	1982	1982	1982	1982	0
35	20240802	191800	150150138	1982	1982	1982	1982	0
36	20240802	191700	150150138	1982	1982	1982	1982	0
37	20240802	191600	150150138	1982	1982	1982	1982	0
38	20240802	191500	150150138	1982	1982	1982	1982	0
39	20240802	191400	150150138	1982	1982	1982	1982	0
40	20240802	191300	150150138	1982	1982	1982	1982	0
41	20240802	191200	150150138	1982	1982	1982	1982	0
42	20240802	191100	150150138	1982	1982	1982	1982	0
43	20240802	191000	150150138	1982	1982	1982	1982	0
44	20240802	190900	150150138	1982	1982	1982	1982	0
45	20240802	190800	150150138	1982	1982	1982	1982	0
46	20240802	190700	150150138	1982	1982	1982	1982	0
47	20240802	190600	150150138	1982	1982	1982	1982	0
48	20240802	190500	150150138	1982	1982	1982	1982	0
49	20240802	190400	150150138	1982	1982	1982	1982	0
50	20240802	190300	150150138	1982	1982	1982	1982	0
51	20240802	190200	150150138	1982	1982	1982	1982	0
52	20240802	190100	150150138	1982	1982	1982	1982	0
53	20240802	190000	150150138	1982	1982	1982	1982	0
54	20240802	185900	150150138	1982	1982	1982	1982	0
55	20240802	185800	150150138	1982	1982	1982	1982	0
56	20240802	185700	150150138	1982	1982	1982	1982	0
57	20240802	185600	150150138	1982	1982	1982	1982	0
58	20240802	185500	150150138	1982	1982	1982	1982	0
59	20240802	185400	150150138	1982	1982	1982	1982	0
60	20240802	185300	150150138	1982	1982	1982	1982	0
61	20240802	185200	150150138	1982	1982	1982	1982	0
62	20240802	185100	150150138	1982	1982	1982	1982	326
63	20240802	185000	150150138	1982	1982	1982	1982	0
64	20240802	184900	150150138	1982	1982	1982	1982	0
65	20240802	184800	150150138	1982	1982	1982	1982	0
66	20240802	184700	150150138	1982	1982	1982	1982	0
67	20240802	184600	150150138	1982	1982	1982	1982	0
68	20240802	184500	150150138	1982	1982	1982	1982	0
69	20240802	184400	150150138	1982	1982	1982	1982	0
70	20240802	184300	150150138	1982	1982	1982	1982	0
71	20240802	184200	150150138	1982	1982	1982	1982	0
72	20240802	184100	150150138	1982	1982	1982	1982	0
73	20240802	184000	150150138	1982	1982	1982	1982	0
74	20240802	183900	150150138	1982	1982	1982	1982	0
75	20240802	183800	150150138	1982	1982	1982	1982	0
76	20240802	183700	150150138	1982	1982	1982	1982	0
77	20240802	183600	150150138	1982	1982	1982	1982	0
78	20240802	183500	150150138	1982	1982	1982	1982	0
79	20240802	183400	150150138	1982	1982	1982	1982	0
80	20240802	183300	150150138	1982	1982	1982	1982	0
81	20240802	183200	150150138	1982	1982	1982	1982	0
82	20240802	183100	150150138	1982	1982	1982	1982	0
83	20240802	183000	150150138	1982	1982	1982	1982	0
84	20240802	182900	150150138	1982	1982	1982	1982	0
85	20240802	182800	150150138	1982	1982	1982	1982	0
86	20240802	182700	150150138	1982	1982	1982	1982	0
87	20240802	182600	150150138	1982	1982	1982	1982	0
88	20240802	182500	150150138	1982	1982	1982	1982	0
89	20240802	182400	150150138	1982	1982	1982	1982	0
90	20240802	182300	150150138	1982	1982	1982	1982	0
91	20240802	182200	150150138	1982	1982	1982	1982	0
92	20240802	182100	150150138	1982	1982	1982	1982	326
93	20240802	182000	150150138	1982	1982	1982	1982	0
94	20240802	181900	150150138	1982	1982	1982	1982	0
95	20240802	181800	150150138	1982	1982	1982	1982	0
96	20240802	181700	150150138	1982	1982	1982	1982	0
97	20240802	181600	150150138	1982	1982	1982	1982	0
98	20240802	181500	150150138	1982	1982	1982	1982	0
99	20240802	181400	150150138	1982	1982	1982	1982	0
100	20240802	181300	150150138	1982	1982	1982	1982	0
101	20240802	181200	150150138	1982	1982	1982	1982	0
102	20240802	181100	150150138	1982	1982	1982	1982	0
103	20240802	181000	150150138	1982	1982	1982	1982	0
104	20240802	180900	150150138	1982	1982	1982	1982	0
105	20240802	180800	150150138	1982	1982	1982	1982	0
106	20240802	180700	150150138	1982	1982	1982	1982	0
107	20240802	180600	150150138	1982	1982	1982	1982	0
108	20240802	180500	150150138	1982	1982	1982	1982	0
109	20240802	180400	150150138	1982	1982	1982	1982	0
110	20240802	180300	150150138	1982	1982	1982	1982	0
111	20240802	180200	150150138	1982	1982	1982	1982	0
112	20240802	180100	150150138	1982	1982	1982	1982	0
113	20240802	180000	150150138	1982	1982	1982	1982	0
114	20240802	175900	150150138	1982	1982	1982	1982	0
115	20240802	175800	150150138	1982	1982	1982	1982	0
116	20240802	175700	150150138	1982	1982	1982	1982	0
117	20240802	175600	150150138	1982	1982	1982	1982	0
118	20240802	175500	150150138	1982	1982	1982	1982	0
119	20240802	175400	150150138	1982	1982	1982	1982	0
120	20240802	175300	150150138	1982	1982	1982	1982	0
121	20240802	175200	150150138	1982	1982	1982	1982	0
122	20240802	175100	150150138	1982	1982	1982	1982	326
123	20240802	175000	150150138	1982	1982	1982	1982	0
124	20240802	174900	150150138	1982	1982	1982	1982	0
125	20240802	174800	150150138	1982	1982	1982	1982	0
126	20240802	174700	150150138	1982	1982	1982	1982	0
127	20240802	174600	150150138	1982	1982	1982	1982	0
128	20240802	174500	150150138	1982	1982	1982	1982	0
129	20240802	174400	150150138	1982	1982	1982	1982	0
130	20240802	174300	150150138	1982	1982	1982	1982	0
131	20240802	174200	150150138	1982	1982	1982	1982	0
132	20240802	174100	150150138	1982	1982	1982	1982	0
133	20240802	174000	150150138	1982	1982	1982	1982	0
134	20240802	173900	150150138	1982	1982	1982	1982	0
135	20240802	173800	150150138	1982	1982	1982	1982	0
136	20240802	173700	150150138	1982	1982	1982	1982	0
137	20240802	173600	150150138	1982	1982	1982	1982	0
138	20240802	173500	150150138	1982	1982	1982	1982	0
139	20240802	173400	150150138	1982	1982	1982	1982	0
140	20240802	173300	150150138	1982	1982	1982	1982	0
141	20240802	173200	150150138	1982	1982	1982	1982	0
142	20240802	173100	150150138	1982	1982	1982	1982	0
143	20240802	173000	150150138	1982	1982	1982	1982	0
144	20240802	172900	150150138	1982	1982	1982	1982	0
145	20240802	172800	150150138	1982	1982	1982	1982	0
146	20240802	172700	150150138	1982	1982	1982	1982	0
147	20240802	172600	150150138	1982	1982	1982	1982	0
148	20240802	172500	150150138	1982	1982	1982	1982	0
149	20240802	172400	150150138	1982	1982	1982	1982	0
150	20240802	172300	150150138	1982	1982	1982	1982	0
151	20240802	172200	150150138	1982	1982	1982	1982	0
152	20240802	172100	150150138	1982	1982	1982	1982	326
153	20240802	172000	150150138	1982	1982	1982	1982	0
154	20240802	171900	150150138	1982	1982	1982	1982	0
155	20240802	171800	150150138	1982	1982	1982	1982	0
156	20240802	171700	150150138	1982	1982	1982	1982	0
157	20240802	171600	150150138	1982	1982	1982	1982	0
158	20240802	171500	150150138	1982	1982	1982	1982	0
159	20240802	171400	150150138	1982	1982	1982	1982	0
160	20240802	171300	150150138	1982	1982	1982	1982	0
161	20240802	171200	150150138	1982	1982	1982	1982	0
162	20240802	171100	150150138	1982	1982	1982	1982	0
163	20240802	171000	150150138	1982	1982	1982	1982	0
164	20240802	170900	150150138	1982	1982	1982	1982	0
165	20240802	170800	150150138	1982	1982	1982	1982	0
166	20240802	170700	150150138	1982	1982	1982	1982	0
167	20240802	170600	150150138	1982	1982	1982	1982	0
168	20240802	170500	150150138	1982	1982	1982	1982	0
169	20240802	170400	150150138	1982	1982	1982	1982	0
170	20240802	170300	150150138	1982	1982	1982	1982	0
171	20240802	170200	150150138	1982	1982	1982	1982	0
172	20240802	170100	150150138	1982	1982	1982	1982	0
173	20240802	170000	150150138	1982	1982	1982	1982	0
174	20240802	165900	150150138	1982	1982	1982	1982	0
175	20240802	165800	150150138	1982	1982	1982	1982	0
176	20240802	165700	150150138	1982	1982	1982	1982	0
177	20240802	165600	150150138	1982	1982	1982	1982	0
178	20240802	165500	150150138	1982	1982	1982	1982	0
179	20240802	165400	150150138	1982	1982	1982	1982	0
180	20240802	165300	150150138	1982	1982	1982	1982	0
181	20240802	165200	150150138	1982	1982	1982	1982	0
182	20240802	165100	150150138	1982	1982	1982	1982	326
183	20240802	165000	150150138	1982	1982	1982	1982	0
184	20240802	164900	150150138	1982	1982	1982	1982	0
185	20240802	164800	150150138	1982	1982	1982	1982	0
186	20240802	164700	150150138	1982	1982	1982	1982	0
187	20240802	164600	150150138	1982	1982	1982	1982	0
188	20240802	164500	150150138	1982	1982	1982	1982	0
189	20240802	164400	150150138	1982	1982	1982	1982	0
190	20240802	164300	150150138	1982	1982	1982	1982	0
191	20240802	164200	150150138	1982	1982	1982	1982	0
192	20240802	164100	150150138	1982	1982	1982	1982	0
193	20240802	164000	150150138	1982	1982	1982	1982	0
194	20240802	163900	150150138	1982	1982	1982	1982	0
195	20240802	163800	150150138	1982	1982	1982	1982	0
196	20240802	163700	150150138	1982	1982	1982	1982	0
197	20240802	163600	150150138	1982	1982	1982	1982	0
198	20240802	163500	150150138	1982	1982	1982	1982	0
199	20240802	163400	150150138	1982	1982	1982	1982	0
200	20240802	163300	150150138	1982	1982	1982	1982	0
201	20240802	163200	150150138	1982	1982	1982	1982	0
202	20240802	163100	150150138	1982	1982	1982	1982	0
203	20240802	163000	150150138	1982	1982	1982	1982	0
204	20240802	162900	150150138	1982	1982	1982	1982	0
205	20240802	162800	150150138	1982	1982	1982	1982	0
206	20240802	162700	150150138	1982	1982	1982	1982	0
207	20240802	162600	150150138	1982	1982	1982	1982	0
208	20240802	162500	150150138	1982	1982	1982	1982	0
209	20240802	162400	150150138	1982	1982	1982	1982	0
210	20240802	162300	150150138	1982	1982	1982	1982	0
211	20240802	162200	150150138	1982	1982	1982	1982	0
212	20240802	162100	150150138	1982	1982	1982	1982	326
213	20240802	162000	150150138	1982	1982	1982	1982	0
214	20240802	161900	150150138	1982	1982	1982	1982	0
215	20240802	161800	150150138	1982	1982	1982	1982	0
216	20240802	161700	150150138	1982	1982	1982	1982	0
217	20240802	161600	150150138	1982	1982	1982	1982	0
218	20240802	161500	150150138	1982	1982	1982	1982	0
219	20240802	161400	150150138	1982	1982	1982	1982	0
220	20240802	161300	150150138	1982	1982	1982	1982	0
221	20240802	161200	150150138	1982	1982	1982	1982	0
222	20240802	161100	150150138	1982	1982	1982	1982	0
223	20240802	161000	150150138	1982	1982	1982	1982	0
224	20240802	160900	150150138	1982	1982	1982	1982	0
225	20240802	160800	150150138	1982	1982	1982	1982	0
226	20240802	160700	150150138	1982	1982	1982	1982	0
227	20240802	160600	150150138	1982	1982	1982	1982	0
228	20240802	160500	150150138	1982	1982	1982	1982	0
229	20240802	160400	150150138	1982	1982	1982	1982	0
230	20240802	160300	150150138	1982	1982	1982	1982	0
231	20240802	160200	150150138	1982	1982	1982	1982	0
232	20240802	160100	150150138	1982	1982	1982	1982	0
233	20240802	160000	150150138	1982	1982	1982	1982	0
234	20240802	155900	150150138	1982	1982	1982	1982	0
235	20240802	155800	150150138	1982	1982	1982	1982	0
236	20240802	155700	150150138	1982	1982	1982	1982	0
237	20240802	155600	150150138	1982	1982	1982	1982	0
238	20240802	155500	150150138	1982	1982	1982	1982	0
239	20240802	155400	150150138	1982	1982	1982	1982	0
240	20240802	155300	150150138	1982	1982	1982	1982	0
241	20240802	155200	150150138	1982	1982	1982	1982	0
242	20240802	155100	150150138	1982	1982	1982	1982	326
243	20240802	155000	150150138	1982	1982	1982	1982	0
244	20240802	154900	150150138	1982	1982	1982	1982	0
245	20240802	154800	150150138	1982	1982	1982	1982	0
246	20240802	154700	150150138	1982	1982	1982	1982	0
247	20240802	154600	150150138	1982	1982	1982	1982	0
248	20240802	154500	150150138	1982	1982	1982	1982	0
249	20240802	154400	150150138	1982	1982	1982	1982	0
250	20240802	154300	150150138	1982	1982	1982	1982	0
251	20240802	154200	150150138	1982	1982	1982	1982	0
252	20240802	154100	150150138	1982	1982	1982	1982	0
253	20240802	154000	150150138	1982	1982	1982	1982	0
254	20240802	153900	150150138	1982	1982	1982	1982	0
255	20240802	153800	150150138	1982	1982	1982	1982	0
256	20240802	153700	150150138	1982	1982	1982	1982	0
257	20240802	153600	150150138	1982	1982	1982	1982	0
258	20240802	153500	150150138	1982	1982	1982	1982	0
259	20240802	153400	150150138	1982	1982	1982	1982	0
260	20240802	153300	150150138	1982	1982	1982	1982	0
261	20240802	153200	150150138	1982	1982	1982	1982	0
262	20240802	153100	150150138	1982	1982	1982	1982	0
263	20240802	153000	150150138	1982	1982	1982	1982	326
264	20240802	152900	149504006	1982	1982	1982	1982	0
265	20240802	152800	149504006	1982	1982	1982	1982	0
266	20240802	152700	149504006	1982	1982	1982	1982	0
267	20240802	152600	149504006	1982	1982	1982	1982	0
268	20240802	152500	149504006	1982	1982	1982	1982	0
269	20240802	152400	149504006	1982	1982	1982	1982	0
270	20240802	152300	149504006	1982	1982	1982	1982	0
271	20240802	152200	149504006	1982	1982	1982	1982	0
272	20240802	152100	149504006	1982	1982	1982	1982	0
273	20240802	152000	149504006	1982	1982	1982	1982	0
274	20240802	151900	149504006	1982	1982	1982	1982	25
275	20240802	151800	149454456	1982	1982	1982	1982	3
276	20240802	151700	149448510	1977	1977	1977	1977	0
277	20240802	151600	149448510	1977	1977	1977	1977	0
278	20240802	151500	149448510	1977	1977	1977	1977	0
279	20240802	151400	149448510	1977	1977	1977	1977	0
280	20240802	151300	149448510	1977	1977	1977	1977	0
281	20240802	151200	149448510	1977	1977	1977	1977	0
282	20240802	151100	149448510	1977	1977	1977	1977	952
283	20240802	151000	147566406	1977	1977	1977	1977	4944
284	20240802	150900	137792118	1975	1976	1976	1975	1089
285	20240802	150800	135640640	1977	1977	1977	1977	0
286	20240802	150700	135640640	1977	1977	1977	1977	4
287	20240802	150600	135632732	1976	1976	1976	1976	0
288	20240802	150500	135632732	1976	1978	1978	1976	182
289	20240802	150400	135272738	1976	1976	1976	1976	0
290	20240802	150300	135272738	1976	1976	1976	1976	0
291	20240802	150200	135272738	1976	1976	1976	1976	0
292	20240802	150100	135272738	1976	1976	1976	1976	0
293	20240802	150000	135272738	1976	1976	1976	1976	548
294	20240802	145900	134189890	1976	1976	1976	1976	0
295	20240802	145800	134189890	1976	1977	1977	1976	5000
296	20240802	145700	124309342	1977	1977	1977	1977	1454
297	20240802	145600	121434784	1977	1978	1978	1977	500
298	20240802	145500	120446057	1978	1978	1978	1978	0
299	20240802	145400	120446057	1978	1978	1978	1978	21
300	20240802	145300	120404519	1978	1979	1979	1978	3332
301	20240802	145200	113813260	1979	1979	1979	1979	0
302	20240802	145100	113813260	1979	1979	1979	1979	3000
303	20240802	145000	107876260	1983	1983	1983	1983	0
304	20240802	144900	107876260	1983	1983	1983	1983	0
305	20240802	144800	107876260	1983	1983	1983	1983	1
306	20240802	144700	107874277	1980	1980	1980	1980	2479
307	20240802	144600	102965857	1980	1982	1982	1980	2397
308	20240802	144500	98219522	1983	1983	1983	1983	0
309	20240802	144400	98219522	1983	1983	1983	1983	0
310	20240802	144300	98219522	1983	1983	1983	1983	0
311	20240802	144200	98219522	1983	1983	1983	1983	0
312	20240802	144100	98219522	1983	1984	1984	1983	12
313	20240802	144000	98195721	1985	1985	1985	1985	0
314	20240802	143900	98195721	1985	1985	1985	1985	0
315	20240802	143800	98195721	1985	1985	1985	1985	0
316	20240802	143700	98195721	1985	1985	1985	1985	0
317	20240802	143600	98195721	1985	1985	1985	1984	351
318	20240802	143500	97498987	1986	1986	1986	1986	0
319	20240802	143400	97498987	1986	1986	1986	1986	0
320	20240802	143300	97498987	1986	1986	1986	1986	0
321	20240802	143200	97498987	1986	1988	1988	1986	1854
322	20240802	143100	93815954	1995	1995	1995	1995	0
323	20240802	143000	93815954	1995	1995	1995	1995	0
324	20240802	142900	93815954	1995	1995	1995	1995	0
325	20240802	142800	93815954	1995	1995	1995	1995	0
326	20240802	142700	93815954	1995	1995	1995	1995	0
327	20240802	142600	93815954	1995	1995	1995	1995	0
328	20240802	142500	93815954	1995	1995	1995	1995	0
329	20240802	142400	93815954	1995	1995	1995	1995	0
330	20240802	142300	93815954	1995	1995	1995	1995	0
331	20240802	142200	93815954	1995	1995	1995	1995	0
332	20240802	142100	93815954	1995	1995	1995	1995	0
333	20240802	142000	93815954	1995	1995	1995	1995	0
334	20240802	141900	93815954	1995	1995	1995	1995	644
335	20240802	141800	92531174	1995	1994	1995	1994	500
336	20240802	141700	91533675	1988	1988	1988	1988	12
337	20240802	141600	91509819	1988	1988	1988	1988	1
338	20240802	141500	91507831	1988	1989	1989	1988	352
339	20240802	141400	90807746	1989	1989	1989	1989	0
340	20240802	141300	90807746	1989	1989	1989	1989	0
341	20240802	141200	90807746	1989	1989	1989	1989	0
342	20240802	141100	90807746	1989	1989	1989	1989	0
343	20240802	141000	90807746	1989	1989	1989	1989	0
344	20240802	140900	90807746	1989	1989	1989	1989	0
345	20240802	140800	90807746	1989	1990	1990	1989	71
346	20240802	140700	90666500	1995	1995	1995	1995	0
347	20240802	140600	90666500	1995	1995	1995	1995	0
348	20240802	140500	90666500	1995	1995	1995	1995	0
349	20240802	140400	90666500	1995	1995	1995	1995	1
350	20240802	140300	90664505	1990	1990	1990	1990	0
351	20240802	140200	90664505	1990	1990	1990	1990	0
352	20240802	140100	90664505	1990	1990	1990	1990	0
353	20240802	140000	90664505	1990	1990	1990	1990	0
354	20240802	135900	90664505	1990	1990	1990	1990	0
355	20240802	135800	90664505	1990	1990	1990	1990	100
356	20240802	135700	90465505	1990	1990	1990	1990	1000
357	20240802	135600	88475505	1990	1990	1990	1990	0
358	20240802	135500	88475505	1990	1990	1990	1990	0
359	20240802	135400	88475505	1990	1990	1990	1990	0
360	20240802	135300	88475505	1990	1990	1990	1990	0
361	20240802	135200	88475505	1990	1990	1990	1990	0
362	20240802	135100	88475505	1990	1990	1990	1990	0
363	20240802	135000	88475505	1990	1990	1990	1990	11
364	20240802	134900	88453615	1990	1990	1990	1990	0
365	20240802	134800	88453615	1990	1990	1990	1990	0
366	20240802	134700	88453615	1990	1990	1990	1990	0
367	20240802	134600	88453615	1990	1990	1990	1990	20
368	20240802	134500	88413815	1990	1990	1990	1990	0
369	20240802	134400	88413815	1990	1990	1990	1990	0
370	20240802	134300	88413815	1990	1990	1990	1990	0
371	20240802	134200	88413815	1990	1990	1990	1990	0
372	20240802	134100	88413815	1990	1990	1990	1990	0
373	20240802	134000	88413815	1990	1990	1990	1990	0
374	20240802	133900	88413815	1990	1990	1990	1990	0
375	20240802	133800	88413815	1990	1990	1990	1990	610
376	20240802	133700	87199915	1990	1990	1990	1990	0
377	20240802	133600	87199915	1990	1990	1990	1990	0
378	20240802	133500	87199915	1990	1990	1990	1990	0
379	20240802	133400	87199915	1990	1990	1990	1990	0
380	20240802	133300	87199915	1990	1990	1990	1990	0
381	20240802	133200	87199915	1990	1990	1990	1990	13
382	20240802	133100	87174045	1988	1990	1990	1988	21
383	20240802	133000	87132257	1989	1989	1989	1989	100
384	20240802	132900	86933357	1990	1988	1990	1988	1026
385	20240802	132800	84892092	1989	1989	1989	1989	0
386	20240802	132700	84892092	1989	1989	1989	1989	0
387	20240802	132600	84892092	1989	1989	1989	1989	0
388	20240802	132500	84892092	1989	1989	1989	1989	0
389	20240802	132400	84892092	1989	1989	1989	1989	0
390	20240802	132300	84892092	1989	1979	1989	1979	71
391	20240802	132200	84751573	1979	1979	1979	1979	0
392	20240802	132100	84751573	1979	1979	1979	1979	0
393	20240802	132000	84751573	1979	1979	1979	1979	0
394	20240802	131900	84751573	1979	1980	1980	1979	4792
395	20240802	131800	75267917	1978	1978	1978	1978	0
396	20240802	131700	75267917	1978	1978	1978	1978	0
397	20240802	131600	75267917	1978	1978	1978	1978	0
398	20240802	131500	75267917	1978	1977	1978	1977	1339
399	20240802	131400	72619818	1977	1977	1977	1977	0
400	20240802	131300	72619818	1977	1977	1977	1977	0
401	20240802	131200	72619818	1977	1977	1977	1977	0
402	20240802	131100	72619818	1977	1977	1977	1977	0
403	20240802	131000	72619818	1977	1977	1977	1977	0
404	20240802	130900	72619818	1977	1977	1977	1977	0
405	20240802	130800	72619818	1977	1977	1977	1977	0
406	20240802	130700	72619818	1977	1977	1977	1977	0
407	20240802	130600	72619818	1977	1975	1977	1975	4
408	20240802	130500	72611912	1974	1977	1977	1974	43
409	20240802	130400	72526904	1972	1972	1972	1972	0
410	20240802	130300	72526904	1972	1972	1972	1972	0
411	20240802	130200	72526904	1972	1972	1972	1972	0
412	20240802	130100	72526904	1972	1972	1972	1972	0
413	20240802	130000	72526904	1972	1972	1972	1972	0
414	20240802	125900	72526904	1972	1972	1972	1972	0
415	20240802	125800	72526904	1972	1972	1972	1972	0
416	20240802	125700	72526904	1972	1972	1972	1972	0
417	20240802	125600	72526904	1972	1972	1972	1972	0
418	20240802	125500	72526904	1972	1972	1972	1972	0
419	20240802	125400	72526904	1972	1972	1972	1972	0
420	20240802	125300	72526904	1972	1972	1972	1972	0
421	20240802	125200	72526904	1972	1972	1972	1972	0
422	20240802	125100	72526904	1972	1972	1972	1972	0
423	20240802	125000	72526904	1972	1973	1973	1972	3301
424	20240802	124900	66015827	1977	1977	1977	1977	0
425	20240802	124800	66015827	1977	1977	1977	1977	0
426	20240802	124700	66015827	1977	1977	1977	1977	10
427	20240802	124600	65996057	1977	1977	1977	1977	0
428	20240802	124500	65996057	1977	1977	1977	1977	0
429	20240802	124400	65996057	1977	1977	1977	1977	0
430	20240802	124300	65996057	1977	1977	1977	1977	0
431	20240802	124200	65996057	1977	1977	1977	1977	0
432	20240802	124100	65996057	1977	1977	1977	1977	0
433	20240802	124000	65996057	1977	1977	1977	1977	0
434	20240802	123900	65996057	1977	1977	1977	1977	0
435	20240802	123800	65996057	1977	1977	1977	1977	0
436	20240802	123700	65996057	1977	1977	1977	1977	0
437	20240802	123600	65996057	1977	1977	1977	1977	0
438	20240802	123500	65996057	1977	1977	1977	1977	0
439	20240802	123400	65996057	1977	1977	1977	1977	5
440	20240802	123300	65986172	1978	1978	1978	1978	0
441	20240802	123200	65986172	1978	1978	1978	1978	0
442	20240802	123100	65986172	1978	1978	1978	1978	0
443	20240802	123000	65986172	1978	1978	1978	1978	0
444	20240802	122900	65986172	1978	1978	1978	1978	0
445	20240802	122800	65986172	1978	1978	1978	1978	0
446	20240802	122700	65986172	1978	1978	1978	1978	0
447	20240802	122600	65986172	1978	1978	1978	1978	0
448	20240802	122500	65986172	1978	1978	1978	1978	0
449	20240802	122400	65986172	1978	1978	1978	1978	0
450	20240802	122300	65986172	1978	1978	1978	1978	0
451	20240802	122200	65986172	1978	1978	1978	1978	0
452	20240802	122100	65986172	1978	1978	1978	1978	0
453	20240802	122000	65986172	1978	1978	1978	1978	0
454	20240802	121900	65986172	1978	1978	1978	1978	0
455	20240802	121800	65986172	1978	1978	1978	1978	0
456	20240802	121700	65986172	1978	1978	1978	1978	10
457	20240802	121600	65966392	1977	1977	1977	1977	0
458	20240802	121500	65966392	1977	1977	1977	1977	0
459	20240802	121400	65966392	1977	1977	1977	1977	0
460	20240802	121300	65966392	1977	1977	1977	1977	0
461	20240802	121200	65966392	1977	1977	1977	1977	0
462	20240802	121100	65966392	1977	1977	1977	1977	0
463	20240802	121000	65966392	1977	1977	1977	1977	0
464	20240802	120900	65966392	1977	1977	1977	1977	0
465	20240802	120800	65966392	1977	1977	1977	1977	0
466	20240802	120700	65966392	1977	1977	1977	1977	0
467	20240802	120600	65966392	1977	1977	1977	1977	0
468	20240802	120500	65966392	1977	1977	1977	1977	0
469	20240802	120400	65966392	1977	1977	1977	1977	0
470	20240802	120300	65966392	1977	1977	1977	1977	1
471	20240802	120200	65964415	1977	1977	1977	1977	0
472	20240802	120100	65964415	1977	1977	1977	1977	0
473	20240802	120000	65964415	1977	1977	1977	1977	0
474	20240802	115900	65964415	1977	1977	1977	1977	5
475	20240802	115800	65954530	1972	1972	1972	1972	85
476	20240802	115700	65786910	1970	1970	1970	1970	0
477	20240802	115600	65786910	1970	1970	1970	1970	0
478	20240802	115500	65786910	1970	1970	1970	1970	0
479	20240802	115400	65786910	1970	1970	1970	1970	0
480	20240802	115300	65786910	1970	1970	1970	1970	0
481	20240802	115200	65786910	1970	1970	1970	1970	0
482	20240802	115100	65786910	1970	1972	1972	1970	5000
483	20240802	115000	55934217	1978	1978	1978	1978	0
484	20240802	114900	55934217	1978	1978	1978	1978	0
485	20240802	114800	55934217	1978	1978	1978	1978	0
486	20240802	114700	55934217	1978	1978	1978	1978	0
487	20240802	114600	55934217	1978	1978	1978	1978	0
488	20240802	114500	55934217	1978	1978	1978	1978	0
489	20240802	114400	55934217	1978	1977	1978	1977	200
490	20240802	114300	55538737	1970	1970	1970	1970	0
491	20240802	114200	55538737	1970	1970	1970	1970	0
492	20240802	114100	55538737	1970	1970	1970	1970	0
493	20240802	114000	55538737	1970	1970	1970	1970	0
494	20240802	113900	55538737	1970	1970	1970	1970	0
495	20240802	113800	55538737	1970	1970	1970	1970	30
496	20240802	113700	55479637	1969	1969	1969	1969	0
497	20240802	113600	55479637	1969	1969	1969	1969	1
498	20240802	113500	55477668	1970	1971	1971	1970	70
499	20240802	113400	55339748	1977	1977	1977	1977	0
500	20240802	113300	55339748	1977	1977	1977	1977	0
501	20240802	113200	55339748	1977	1977	1977	1977	0
502	20240802	113100	55339748	1977	1977	1977	1977	0
503	20240802	113000	55339748	1977	1977	1977	1977	0
504	20240802	112900	55339748	1977	1977	1977	1977	0
505	20240802	112800	55339748	1977	1977	1977	1977	0
506	20240802	112700	55339748	1977	1977	1977	1977	0
507	20240802	112600	55339748	1977	1977	1977	1977	100
508	20240802	112500	55142048	1977	1977	1977	1977	100
509	20240802	112400	54944348	1969	1969	1969	1969	0
510	20240802	112300	54944348	1969	1969	1969	1969	0
511	20240802	112200	54944348	1969	1969	1969	1969	0
512	20240802	112100	54944348	1969	1969	1969	1969	0
513	20240802	112000	54944348	1969	1969	1969	1969	0
514	20240802	111900	54944348	1969	1969	1969	1969	0
515	20240802	111800	54944348	1969	1969	1969	1969	0
516	20240802	111700	54944348	1969	1969	1969	1969	0
517	20240802	111600	54944348	1969	1969	1969	1969	0
518	20240802	111500	54944348	1969	1969	1969	1969	0
519	20240802	111400	54944348	1969	1969	1969	1969	0
520	20240802	111300	54944348	1969	1969	1969	1969	0
521	20240802	111200	54944348	1969	1969	1969	1969	0
522	20240802	111100	54944348	1969	1969	1969	1969	0
523	20240802	111000	54944348	1969	1969	1969	1969	0
524	20240802	110900	54944348	1969	1969	1969	1969	0
525	20240802	110800	54944348	1969	1969	1969	1969	0
526	20240802	110700	54944348	1969	1969	1969	1969	0
527	20240802	110600	54944348	1969	1969	1969	1969	0
528	20240802	110500	54944348	1969	1969	1969	1969	0
529	20240802	110400	54944348	1969	1969	1969	1969	0
530	20240802	110300	54944348	1969	1969	1969	1969	0
531	20240802	110200	54944348	1969	1969	1969	1969	100
532	20240802	110100	54747448	1970	1974	1974	1970	864
533	20240802	110000	53044675	1975	1976	1976	1975	50
534	20240802	105900	52945900	1977	1977	1977	1977	6
535	20240802	105800	52934038	1978	1978	1978	1978	0
536	20240802	105700	52934038	1978	1978	1978	1978	0
537	20240802	105600	52934038	1978	1978	1978	1978	0
538	20240802	105500	52934038	1978	1978	1978	1978	0
539	20240802	105400	52934038	1978	1978	1978	1978	0
540	20240802	105300	52934038	1978	1978	1978	1978	68
541	20240802	105200	52799534	1980	1980	1980	1980	0
542	20240802	105100	52799534	1980	1980	1980	1980	0
543	20240802	105000	52799534	1980	1980	1980	1980	0
544	20240802	104900	52799534	1980	1980	1980	1980	0
545	20240802	104800	52799534	1980	1980	1980	1980	0
546	20240802	104700	52799534	1980	1980	1980	1980	0
547	20240802	104600	52799534	1980	1980	1980	1980	150
548	20240802	104500	52502534	1980	1980	1980	1980	10
549	20240802	104400	52482734	1980	1980	1980	1980	0
550	20240802	104300	52482734	1980	1980	1980	1980	0
551	20240802	104200	52482734	1980	1980	1980	1980	0
552	20240802	104100	52482734	1980	1980	1980	1980	0
553	20240802	104000	52482734	1980	1980	1980	1980	40
554	20240802	103900	52403534	1981	1981	1981	1981	0
555	20240802	103800	52403534	1981	1981	1981	1981	0
556	20240802	103700	52403534	1981	1981	1981	1981	0
557	20240802	103600	52403534	1981	1981	1981	1981	0
558	20240802	103500	52403534	1981	1981	1981	1981	0
559	20240802	103400	52403534	1981	1981	1981	1981	1
560	20240802	103300	52401553	1981	1981	1981	1981	0
561	20240802	103200	52401553	1981	1981	1981	1981	0
562	20240802	103100	52401553	1981	1981	1981	1980	37
563	20240802	103000	52328267	1981	1981	1981	1981	0
564	20240802	102900	52328267	1981	1981	1981	1981	0
565	20240802	102800	52328267	1981	1981	1981	1981	0
566	20240802	102700	52328267	1981	1987	1987	1981	102
567	20240802	102600	52125605	1987	1987	1987	1987	0
568	20240802	102500	52125605	1987	1987	1987	1987	0
569	20240802	102400	52125605	1987	1982	1987	1982	200
570	20240802	102300	51728495	1981	1981	1981	1981	0
571	20240802	102200	51728495	1981	1981	1981	1981	0
572	20240802	102100	51728495	1981	1981	1981	1981	0
573	20240802	102000	51728495	1981	1981	1981	1981	18
574	20240802	101900	51692837	1980	1980	1980	1980	0
575	20240802	101800	51692837	1980	1980	1980	1980	0
576	20240802	101700	51692837	1980	1980	1980	1980	0
577	20240802	101600	51692837	1980	1980	1980	1980	0
578	20240802	101500	51692837	1980	1980	1980	1980	0
579	20240802	101400	51692837	1980	1980	1980	1980	0
580	20240802	101300	51692837	1980	1979	1980	1979	33
581	20240802	101200	51627513	1979	1979	1979	1979	5
582	20240802	101100	51617618	1979	1979	1979	1979	5
583	20240802	101000	51607723	1979	1979	1979	1979	0
584	20240802	100900	51607723	1979	1974	1979	1974	6
585	20240802	100800	51595854	1974	1974	1974	1974	0
586	20240802	100700	51595854	1974	1974	1974	1974	0
587	20240802	100600	51595854	1974	1974	1974	1974	0
588	20240802	100500	51595854	1974	1974	1974	1974	1
589	20240802	100400	51593880	1979	1979	1979	1979	0
590	20240802	100300	51593880	1979	1979	1979	1979	5
591	20240802	100200	51583985	1980	1980	1980	1980	0
592	20240802	100100	51583985	1980	1980	1980	1980	0
593	20240802	100000	51583985	1980	1980	1980	1980	0
594	20240802	095900	51583985	1980	1980	1980	1980	0
595	20240802	095800	51583985	1980	1980	1980	1980	0
596	20240802	095700	51583985	1980	1980	1980	1980	1
597	20240802	095600	51582005	1972	1972	1972	1972	67
598	20240802	095500	51449881	1971	1971	1971	1971	0
599	20240802	095400	51449881	1971	1974	1974	1971	200
600	20240802	095300	51055651	1971	1971	1971	1971	0
601	20240802	095200	51055651	1971	1971	1971	1971	1
602	20240802	095100	51053680	1971	1971	1971	1971	0
603	20240802	095000	51053680	1971	1971	1971	1971	18
604	20240802	094900	51018202	1969	1969	1969	1969	518
605	20240802	094800	49998260	1967	1967	1967	1967	0
606	20240802	094700	49998260	1967	1967	1967	1967	0
607	20240802	094600	49998260	1967	1967	1967	1967	0
608	20240802	094500	49998260	1967	1967	1967	1967	0
609	20240802	094400	49998260	1967	1977	1977	1967	41
610	20240802	094300	49917413	1977	1976	1977	1976	317
611	20240802	094200	49290724	1975	1975	1975	1975	1
612	20240802	094100	49288749	1975	1975	1975	1975	0
613	20240802	094000	49288749	1975	1974	1975	1974	617
614	20240802	093900	48070274	1974	1973	1974	1973	70
615	20240802	093800	47932159	1973	1970	1973	1970	115
616	20240802	093700	47705372	1970	1970	1970	1970	0
617	20240802	093600	47705372	1970	1970	1970	1970	500
618	20240802	093500	46720372	1959	1959	1959	1959	0
619	20240802	093400	46720372	1959	1959	1959	1959	0
620	20240802	093300	46720372	1959	1959	1959	1959	0
621	20240802	093200	46720372	1959	1963	1963	1959	182
622	20240802	093100	46363718	1962	1962	1962	1962	0
623	20240802	093000	46363718	1962	1962	1962	1962	0
624	20240802	092900	46363718	1962	1962	1962	1962	1
625	20240802	092800	46361756	1958	1958	1958	1958	0
626	20240802	092700	46361756	1958	1960	1960	1958	1000
627	20240802	092600	44402866	1960	1969	1969	1960	6677
628	20240802	092500	31269192	1969	1972	1972	1969	3520
629	20240802	092400	24332002	1973	1974	1974	1973	2748
630	20240802	092300	18909057	1977	1977	1977	1977	0
631	20240802	092200	18909057	1977	1977	1977	1977	120
632	20240802	092100	18671817	1977	1977	1977	1977	0
633	20240802	092000	18671817	1977	1977	1977	1977	50
634	20240802	091900	18572967	1977	1977	1977	1977	54
635	20240802	091800	18466209	1977	1977	1977	1977	12
636	20240802	091700	18442485	1976	1977	1977	1976	17
637	20240802	091600	18408887	1991	1991	1991	1991	0
638	20240802	091500	18408887	1991	1991	1991	1991	2
639	20240802	091400	18404905	1974	1980	1980	1974	2709
640	20240802	091300	13050024	1981	1984	1984	1981	1907
641	20240802	091200	9269133	1983	1983	1983	1983	1
642	20240802	091100	9267150	1983	1983	1983	1983	0
643	20240802	091000	9267150	1983	1988	1988	1983	542
644	20240802	090900	8191263	1989	1992	1992	1989	19
645	20240802	090800	8153424	1993	1993	1993	1993	5
646	20240802	090700	8143459	1995	1995	1995	1995	346
647	20240802	090600	7453189	1996	1996	1996	1996	5
648	20240802	090500	7443209	1996	1996	1996	1996	302
649	20240802	090400	6840417	1997	1997	1997	1997	383
650	20240802	090300	6075566	1997	1991	1997	1991	1060
651	20240802	090200	3964620	1991	1987	1991	1987	43
652	20240802	090100	3879159	1990	1991	1991	1990	1692
653	20240802	090000	511552	1991	1997	1997	1990	257