KissMeData/142760/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	203100	87077836	1949	1949	1949	1949	704
3	20240704	203000	87077836	1949	1949	1949	1949	0
4	20240704	202900	87077836	1949	1949	1949	1949	0
5	20240704	202800	87077836	1949	1949	1949	1949	0
6	20240704	202700	87077836	1949	1949	1949	1949	0
7	20240704	202600	87077836	1949	1949	1949	1949	0
8	20240704	202500	87077836	1949	1949	1949	1949	0
9	20240704	202400	87077836	1949	1949	1949	1949	0
10	20240704	202300	87077836	1949	1949	1949	1949	0
11	20240704	202200	87077836	1949	1949	1949	1949	0
12	20240704	202100	87077836	1949	1949	1949	1949	0
13	20240704	202000	87077836	1949	1949	1949	1949	0
14	20240704	201900	87077836	1949	1949	1949	1949	0
15	20240704	201800	87077836	1949	1949	1949	1949	0
16	20240704	201700	87077836	1949	1949	1949	1949	0
17	20240704	201600	87077836	1949	1949	1949	1949	0
18	20240704	201500	87077836	1949	1949	1949	1949	0
19	20240704	201400	87077836	1949	1949	1949	1949	0
20	20240704	201300	87077836	1949	1949	1949	1949	0
21	20240704	201200	87077836	1949	1949	1949	1949	0
22	20240704	201100	87077836	1949	1949	1949	1949	0
23	20240704	201000	87077836	1949	1949	1949	1949	0
24	20240704	200900	87077836	1949	1949	1949	1949	0
25	20240704	200800	87077836	1949	1949	1949	1949	0
26	20240704	200700	87077836	1949	1949	1949	1949	0
27	20240704	200600	87077836	1949	1949	1949	1949	0
28	20240704	200500	87077836	1949	1949	1949	1949	0
29	20240704	200400	87077836	1949	1949	1949	1949	0
30	20240704	200300	87077836	1949	1949	1949	1949	0
31	20240704	200200	87077836	1949	1949	1949	1949	0
32	20240704	200100	87077836	1949	1949	1949	1949	704
33	20240704	200000	87077836	1949	1949	1949	1949	0
34	20240704	195900	87077836	1949	1949	1949	1949	0
35	20240704	195800	87077836	1949	1949	1949	1949	0
36	20240704	195700	87077836	1949	1949	1949	1949	0
37	20240704	195600	87077836	1949	1949	1949	1949	0
38	20240704	195500	87077836	1949	1949	1949	1949	0
39	20240704	195400	87077836	1949	1949	1949	1949	0
40	20240704	195300	87077836	1949	1949	1949	1949	0
41	20240704	195200	87077836	1949	1949	1949	1949	0
42	20240704	195100	87077836	1949	1949	1949	1949	0
43	20240704	195000	87077836	1949	1949	1949	1949	0
44	20240704	194900	87077836	1949	1949	1949	1949	0
45	20240704	194800	87077836	1949	1949	1949	1949	0
46	20240704	194700	87077836	1949	1949	1949	1949	0
47	20240704	194600	87077836	1949	1949	1949	1949	0
48	20240704	194500	87077836	1949	1949	1949	1949	0
49	20240704	194400	87077836	1949	1949	1949	1949	0
50	20240704	194300	87077836	1949	1949	1949	1949	0
51	20240704	194200	87077836	1949	1949	1949	1949	0
52	20240704	194100	87077836	1949	1949	1949	1949	0
53	20240704	194000	87077836	1949	1949	1949	1949	0
54	20240704	193900	87077836	1949	1949	1949	1949	0
55	20240704	193800	87077836	1949	1949	1949	1949	0
56	20240704	193700	87077836	1949	1949	1949	1949	0
57	20240704	193600	87077836	1949	1949	1949	1949	0
58	20240704	193500	87077836	1949	1949	1949	1949	0
59	20240704	193400	87077836	1949	1949	1949	1949	0
60	20240704	193300	87077836	1949	1949	1949	1949	0
61	20240704	193200	87077836	1949	1949	1949	1949	0
62	20240704	193100	87077836	1949	1949	1949	1949	704
63	20240704	193000	87077836	1949	1949	1949	1949	0
64	20240704	192900	87077836	1949	1949	1949	1949	0
65	20240704	192800	87077836	1949	1949	1949	1949	0
66	20240704	192700	87077836	1949	1949	1949	1949	0
67	20240704	192600	87077836	1949	1949	1949	1949	0
68	20240704	192500	87077836	1949	1949	1949	1949	0
69	20240704	192400	87077836	1949	1949	1949	1949	0
70	20240704	192300	87077836	1949	1949	1949	1949	0
71	20240704	192200	87077836	1949	1949	1949	1949	0
72	20240704	192100	87077836	1949	1949	1949	1949	0
73	20240704	192000	87077836	1949	1949	1949	1949	0
74	20240704	191900	87077836	1949	1949	1949	1949	0
75	20240704	191800	87077836	1949	1949	1949	1949	0
76	20240704	191700	87077836	1949	1949	1949	1949	0
77	20240704	191600	87077836	1949	1949	1949	1949	0
78	20240704	191500	87077836	1949	1949	1949	1949	0
79	20240704	191400	87077836	1949	1949	1949	1949	0
80	20240704	191300	87077836	1949	1949	1949	1949	0
81	20240704	191200	87077836	1949	1949	1949	1949	0
82	20240704	191100	87077836	1949	1949	1949	1949	0
83	20240704	191000	87077836	1949	1949	1949	1949	0
84	20240704	190900	87077836	1949	1949	1949	1949	0
85	20240704	190800	87077836	1949	1949	1949	1949	0
86	20240704	190700	87077836	1949	1949	1949	1949	0
87	20240704	190600	87077836	1949	1949	1949	1949	0
88	20240704	190500	87077836	1949	1949	1949	1949	0
89	20240704	190400	87077836	1949	1949	1949	1949	0
90	20240704	190300	87077836	1949	1949	1949	1949	0
91	20240704	190200	87077836	1949	1949	1949	1949	0
92	20240704	190100	87077836	1949	1949	1949	1949	704
93	20240704	190000	87077836	1949	1949	1949	1949	0
94	20240704	185900	87077836	1949	1949	1949	1949	0
95	20240704	185800	87077836	1949	1949	1949	1949	0
96	20240704	185700	87077836	1949	1949	1949	1949	0
97	20240704	185600	87077836	1949	1949	1949	1949	0
98	20240704	185500	87077836	1949	1949	1949	1949	0
99	20240704	185400	87077836	1949	1949	1949	1949	0
100	20240704	185300	87077836	1949	1949	1949	1949	0
101	20240704	185200	87077836	1949	1949	1949	1949	0
102	20240704	185100	87077836	1949	1949	1949	1949	0
103	20240704	185000	87077836	1949	1949	1949	1949	0
104	20240704	184900	87077836	1949	1949	1949	1949	0
105	20240704	184800	87077836	1949	1949	1949	1949	0
106	20240704	184700	87077836	1949	1949	1949	1949	0
107	20240704	184600	87077836	1949	1949	1949	1949	0
108	20240704	184500	87077836	1949	1949	1949	1949	0
109	20240704	184400	87077836	1949	1949	1949	1949	0
110	20240704	184300	87077836	1949	1949	1949	1949	0
111	20240704	184200	87077836	1949	1949	1949	1949	0
112	20240704	184100	87077836	1949	1949	1949	1949	0
113	20240704	184000	87077836	1949	1949	1949	1949	0
114	20240704	183900	87077836	1949	1949	1949	1949	0
115	20240704	183800	87077836	1949	1949	1949	1949	0
116	20240704	183700	87077836	1949	1949	1949	1949	0
117	20240704	183600	87077836	1949	1949	1949	1949	0
118	20240704	183500	87077836	1949	1949	1949	1949	0
119	20240704	183400	87077836	1949	1949	1949	1949	0
120	20240704	183300	87077836	1949	1949	1949	1949	0
121	20240704	183200	87077836	1949	1949	1949	1949	0
122	20240704	183100	87077836	1949	1949	1949	1949	704
123	20240704	183000	87077836	1949	1949	1949	1949	0
124	20240704	182900	87077836	1949	1949	1949	1949	0
125	20240704	182800	87077836	1949	1949	1949	1949	0
126	20240704	182700	87077836	1949	1949	1949	1949	0
127	20240704	182600	87077836	1949	1949	1949	1949	0
128	20240704	182500	87077836	1949	1949	1949	1949	0
129	20240704	182400	87077836	1949	1949	1949	1949	0
130	20240704	182300	87077836	1949	1949	1949	1949	0
131	20240704	182200	87077836	1949	1949	1949	1949	0
132	20240704	182100	87077836	1949	1949	1949	1949	0
133	20240704	182000	87077836	1949	1949	1949	1949	0
134	20240704	181900	87077836	1949	1949	1949	1949	0
135	20240704	181800	87077836	1949	1949	1949	1949	0
136	20240704	181700	87077836	1949	1949	1949	1949	0
137	20240704	181600	87077836	1949	1949	1949	1949	0
138	20240704	181500	87077836	1949	1949	1949	1949	0
139	20240704	181400	87077836	1949	1949	1949	1949	0
140	20240704	181300	87077836	1949	1949	1949	1949	0
141	20240704	181200	87077836	1949	1949	1949	1949	0
142	20240704	181100	87077836	1949	1949	1949	1949	0
143	20240704	181000	87077836	1949	1949	1949	1949	0
144	20240704	180900	87077836	1949	1949	1949	1949	0
145	20240704	180800	87077836	1949	1949	1949	1949	0
146	20240704	180700	87077836	1949	1949	1949	1949	0
147	20240704	180600	87077836	1949	1949	1949	1949	0
148	20240704	180500	87077836	1949	1949	1949	1949	0
149	20240704	180400	87077836	1949	1949	1949	1949	0
150	20240704	180300	87077836	1949	1949	1949	1949	0
151	20240704	180200	87077836	1949	1949	1949	1949	0
152	20240704	180100	87077836	1949	1949	1949	1949	704
153	20240704	180000	87077836	1949	1949	1949	1949	0
154	20240704	175900	87077836	1949	1949	1949	1949	0
155	20240704	175800	87077836	1949	1949	1949	1949	0
156	20240704	175700	87077836	1949	1949	1949	1949	0
157	20240704	175600	87077836	1949	1949	1949	1949	0
158	20240704	175500	87077836	1949	1949	1949	1949	0
159	20240704	175400	87077836	1949	1949	1949	1949	0
160	20240704	175300	87077836	1949	1949	1949	1949	0
161	20240704	175200	87077836	1949	1949	1949	1949	0
162	20240704	175100	87077836	1949	1949	1949	1949	0
163	20240704	175000	87077836	1949	1949	1949	1949	0
164	20240704	174900	87077836	1949	1949	1949	1949	0
165	20240704	174800	87077836	1949	1949	1949	1949	0
166	20240704	174700	87077836	1949	1949	1949	1949	0
167	20240704	174600	87077836	1949	1949	1949	1949	0
168	20240704	174500	87077836	1949	1949	1949	1949	0
169	20240704	174400	87077836	1949	1949	1949	1949	0
170	20240704	174300	87077836	1949	1949	1949	1949	0
171	20240704	174200	87077836	1949	1949	1949	1949	0
172	20240704	174100	87077836	1949	1949	1949	1949	0
173	20240704	174000	87077836	1949	1949	1949	1949	0
174	20240704	173900	87077836	1949	1949	1949	1949	0
175	20240704	173800	87077836	1949	1949	1949	1949	0
176	20240704	173700	87077836	1949	1949	1949	1949	0
177	20240704	173600	87077836	1949	1949	1949	1949	0
178	20240704	173500	87077836	1949	1949	1949	1949	0
179	20240704	173400	87077836	1949	1949	1949	1949	0
180	20240704	173300	87077836	1949	1949	1949	1949	0
181	20240704	173200	87077836	1949	1949	1949	1949	0
182	20240704	173100	87077836	1949	1949	1949	1949	704
183	20240704	173000	87077836	1949	1949	1949	1949	0
184	20240704	172900	87077836	1949	1949	1949	1949	0
185	20240704	172800	87077836	1949	1949	1949	1949	0
186	20240704	172700	87077836	1949	1949	1949	1949	0
187	20240704	172600	87077836	1949	1949	1949	1949	0
188	20240704	172500	87077836	1949	1949	1949	1949	0
189	20240704	172400	87077836	1949	1949	1949	1949	0
190	20240704	172300	87077836	1949	1949	1949	1949	0
191	20240704	172200	87077836	1949	1949	1949	1949	0
192	20240704	172100	87077836	1949	1949	1949	1949	0
193	20240704	172000	87077836	1949	1949	1949	1949	0
194	20240704	171900	87077836	1949	1949	1949	1949	0
195	20240704	171800	87077836	1949	1949	1949	1949	0
196	20240704	171700	87077836	1949	1949	1949	1949	0
197	20240704	171600	87077836	1949	1949	1949	1949	0
198	20240704	171500	87077836	1949	1949	1949	1949	0
199	20240704	171400	87077836	1949	1949	1949	1949	0
200	20240704	171300	87077836	1949	1949	1949	1949	0
201	20240704	171200	87077836	1949	1949	1949	1949	0
202	20240704	171100	87077836	1949	1949	1949	1949	0
203	20240704	171000	87077836	1949	1949	1949	1949	0
204	20240704	170900	87077836	1949	1949	1949	1949	0
205	20240704	170800	87077836	1949	1949	1949	1949	0
206	20240704	170700	87077836	1949	1949	1949	1949	0
207	20240704	170600	87077836	1949	1949	1949	1949	0
208	20240704	170500	87077836	1949	1949	1949	1949	0
209	20240704	170400	87077836	1949	1949	1949	1949	0
210	20240704	170300	87077836	1949	1949	1949	1949	0
211	20240704	170200	87077836	1949	1949	1949	1949	0
212	20240704	170100	87077836	1949	1949	1949	1949	704
213	20240704	170000	87077836	1949	1949	1949	1949	0
214	20240704	165900	87077836	1949	1949	1949	1949	0
215	20240704	165800	87077836	1949	1949	1949	1949	0
216	20240704	165700	87077836	1949	1949	1949	1949	0
217	20240704	165600	87077836	1949	1949	1949	1949	0
218	20240704	165500	87077836	1949	1949	1949	1949	0
219	20240704	165400	87077836	1949	1949	1949	1949	0
220	20240704	165300	87077836	1949	1949	1949	1949	0
221	20240704	165200	87077836	1949	1949	1949	1949	0
222	20240704	165100	87077836	1949	1949	1949	1949	0
223	20240704	165000	87077836	1949	1949	1949	1949	0
224	20240704	164900	87077836	1949	1949	1949	1949	0
225	20240704	164800	87077836	1949	1949	1949	1949	0
226	20240704	164700	87077836	1949	1949	1949	1949	0
227	20240704	164600	87077836	1949	1949	1949	1949	0
228	20240704	164500	87077836	1949	1949	1949	1949	0
229	20240704	164400	87077836	1949	1949	1949	1949	0
230	20240704	164300	87077836	1949	1949	1949	1949	0
231	20240704	164200	87077836	1949	1949	1949	1949	0
232	20240704	164100	87077836	1949	1949	1949	1949	0
233	20240704	164000	87077836	1949	1949	1949	1949	0
234	20240704	163900	87077836	1949	1949	1949	1949	0
235	20240704	163800	87077836	1949	1949	1949	1949	0
236	20240704	163700	87077836	1949	1949	1949	1949	0
237	20240704	163600	87077836	1949	1949	1949	1949	0
238	20240704	163500	87077836	1949	1949	1949	1949	0
239	20240704	163400	87077836	1949	1949	1949	1949	0
240	20240704	163300	87077836	1949	1949	1949	1949	0
241	20240704	163200	87077836	1949	1949	1949	1949	0
242	20240704	163100	87077836	1949	1949	1949	1949	704
243	20240704	163000	87077836	1949	1949	1949	1949	0
244	20240704	162900	87077836	1949	1949	1949	1949	0
245	20240704	162800	87077836	1949	1949	1949	1949	0
246	20240704	162700	87077836	1949	1949	1949	1949	0
247	20240704	162600	87077836	1949	1949	1949	1949	0
248	20240704	162500	87077836	1949	1949	1949	1949	0
249	20240704	162400	87077836	1949	1949	1949	1949	0
250	20240704	162300	87077836	1949	1949	1949	1949	0
251	20240704	162200	87077836	1949	1949	1949	1949	0
252	20240704	162100	87077836	1949	1949	1949	1949	0
253	20240704	162000	87077836	1949	1949	1949	1949	0
254	20240704	161900	87077836	1949	1949	1949	1949	0
255	20240704	161800	87077836	1949	1949	1949	1949	0
256	20240704	161700	87077836	1949	1949	1949	1949	0
257	20240704	161600	87077836	1949	1949	1949	1949	0
258	20240704	161500	87077836	1949	1949	1949	1949	0
259	20240704	161400	87077836	1949	1949	1949	1949	0
260	20240704	161300	87077836	1949	1949	1949	1949	0
261	20240704	161200	87077836	1949	1949	1949	1949	0
262	20240704	161100	87077836	1949	1949	1949	1949	0
263	20240704	161000	87077836	1949	1949	1949	1949	0
264	20240704	160900	87077836	1949	1949	1949	1949	0
265	20240704	160800	87077836	1949	1949	1949	1949	0
266	20240704	160700	87077836	1949	1949	1949	1949	0
267	20240704	160600	87077836	1949	1949	1949	1949	0
268	20240704	160500	87077836	1949	1949	1949	1949	0
269	20240704	160400	87077836	1949	1949	1949	1949	0
270	20240704	160300	87077836	1949	1949	1949	1949	0
271	20240704	160200	87077836	1949	1949	1949	1949	0
272	20240704	160100	87077836	1949	1949	1949	1949	704
273	20240704	160000	87077836	1949	1949	1949	1949	0
274	20240704	155900	87077836	1949	1949	1949	1949	0
275	20240704	155800	87077836	1949	1949	1949	1949	0
276	20240704	155700	87077836	1949	1949	1949	1949	0
277	20240704	155600	87077836	1949	1949	1949	1949	0
278	20240704	155500	87077836	1949	1949	1949	1949	0
279	20240704	155400	87077836	1949	1949	1949	1949	0
280	20240704	155300	87077836	1949	1949	1949	1949	0
281	20240704	155200	87077836	1949	1949	1949	1949	0
282	20240704	155100	87077836	1949	1949	1949	1949	0
283	20240704	155000	87077836	1949	1949	1949	1949	0
284	20240704	154900	87077836	1949	1949	1949	1949	0
285	20240704	154800	87077836	1949	1949	1949	1949	0
286	20240704	154700	87077836	1949	1949	1949	1949	0
287	20240704	154600	87077836	1949	1949	1949	1949	0
288	20240704	154500	87077836	1949	1949	1949	1949	0
289	20240704	154400	87077836	1949	1949	1949	1949	0
290	20240704	154300	87077836	1949	1949	1949	1949	0
291	20240704	154200	87077836	1949	1949	1949	1949	0
292	20240704	154100	87077836	1949	1949	1949	1949	0
293	20240704	154000	87077836	1949	1949	1949	1949	0
294	20240704	153900	87077836	1949	1949	1949	1949	0
295	20240704	153800	87077836	1949	1949	1949	1949	0
296	20240704	153700	87077836	1949	1949	1949	1949	0
297	20240704	153600	87077836	1949	1949	1949	1949	0
298	20240704	153500	87077836	1949	1949	1949	1949	0
299	20240704	153400	87077836	1949	1949	1949	1949	0
300	20240704	153300	87077836	1949	1949	1949	1949	0
301	20240704	153200	87077836	1949	1949	1949	1949	0
302	20240704	153100	87077836	1949	1949	1949	1949	704
303	20240704	153000	87077836	1949	1949	1949	1949	704
304	20240704	152900	85705740	1951	1951	1951	1951	0
305	20240704	152800	85705740	1951	1951	1951	1951	0
306	20240704	152700	85705740	1951	1951	1951	1951	0
307	20240704	152600	85705740	1951	1951	1951	1951	0
308	20240704	152500	85705740	1951	1951	1951	1951	0
309	20240704	152400	85705740	1951	1951	1951	1951	0
310	20240704	152300	85705740	1951	1951	1951	1951	0
311	20240704	152200	85705740	1951	1951	1951	1951	0
312	20240704	152100	85705740	1951	1951	1951	1951	0
313	20240704	152000	85705740	1951	1951	1951	1951	0
314	20240704	151900	85705740	1951	1951	1951	1951	0
315	20240704	151800	85705740	1951	1949	1951	1949	240
316	20240704	151700	85237900	1949	1949	1949	1949	5
317	20240704	151600	85228155	1950	1954	1954	1950	3089
318	20240704	151500	79201849	1955	1955	1955	1955	20
319	20240704	151400	79162749	1955	1955	1955	1953	3559
320	20240704	151300	72207331	1956	1959	1959	1956	230
321	20240704	151200	71757085	1962	1962	1962	1962	1
322	20240704	151100	71755123	1960	1962	1962	1960	5200
323	20240704	151000	61559447	1963	1963	1963	1963	0
324	20240704	150900	61559447	1963	1963	1963	1963	21
325	20240704	150800	61518224	1963	1963	1963	1963	4
326	20240704	150700	61510372	1963	1963	1963	1963	0
327	20240704	150600	61510372	1963	1963	1963	1963	0
328	20240704	150500	61510372	1963	1963	1963	1963	1
329	20240704	150400	61508409	1961	1961	1961	1961	0
330	20240704	150300	61508409	1961	1961	1961	1961	109
331	20240704	150200	61294660	1963	1963	1963	1963	0
332	20240704	150100	61294660	1963	1963	1963	1963	0
333	20240704	150000	61294660	1963	1963	1963	1963	1
334	20240704	145900	61292697	1960	1960	1960	1960	0
335	20240704	145800	61292697	1960	1960	1960	1960	0
336	20240704	145700	61292697	1960	1960	1960	1960	0
337	20240704	145600	61292697	1960	1960	1960	1960	0
338	20240704	145500	61292697	1960	1960	1960	1960	0
339	20240704	145400	61292697	1960	1960	1960	1960	0
340	20240704	145300	61292697	1960	1960	1960	1960	0
341	20240704	145200	61292697	1960	1960	1960	1960	0
342	20240704	145100	61292697	1960	1960	1960	1960	0
343	20240704	145000	61292697	1960	1961	1961	1960	70
344	20240704	144900	61155496	1964	1964	1964	1964	0
345	20240704	144800	61155496	1964	1963	1964	1963	32
346	20240704	144700	61092649	1963	1963	1963	1963	0
347	20240704	144600	61092649	1963	1963	1963	1963	1
348	20240704	144500	61090686	1962	1962	1962	1962	1
349	20240704	144400	61088724	1962	1962	1962	1962	1
350	20240704	144300	61086762	1965	1962	1965	1962	3
351	20240704	144200	61080872	1962	1962	1962	1962	0
352	20240704	144100	61080872	1962	1962	1962	1962	0
353	20240704	144000	61080872	1962	1962	1962	1962	0
354	20240704	143900	61080872	1962	1962	1962	1962	0
355	20240704	143800	61080872	1962	1962	1962	1962	408
356	20240704	143700	60280376	1961	1961	1961	1961	2
357	20240704	143600	60276454	1961	1961	1961	1961	0
358	20240704	143500	60276454	1961	1961	1961	1961	0
359	20240704	143400	60276454	1961	1961	1961	1961	0
360	20240704	143300	60276454	1961	1961	1961	1961	0
361	20240704	143200	60276454	1961	1961	1961	1961	0
362	20240704	143100	60276454	1961	1961	1961	1961	0
363	20240704	143000	60276454	1961	1961	1961	1961	10
364	20240704	142900	60256844	1962	1962	1962	1962	0
365	20240704	142800	60256844	1962	1962	1962	1962	2
366	20240704	142700	60252920	1962	1962	1962	1962	0
367	20240704	142600	60252920	1962	1962	1962	1962	0
368	20240704	142500	60252920	1962	1962	1962	1962	0
369	20240704	142400	60252920	1962	1962	1962	1962	2
370	20240704	142300	60248996	1961	1961	1961	1961	0
371	20240704	142200	60248996	1961	1961	1961	1961	0
372	20240704	142100	60248996	1961	1961	1961	1961	0
373	20240704	142000	60248996	1961	1961	1961	1961	0
374	20240704	141900	60248996	1961	1961	1961	1961	0
375	20240704	141800	60248996	1961	1961	1961	1961	0
376	20240704	141700	60248996	1961	1961	1961	1961	21
377	20240704	141600	60207815	1962	1962	1962	1962	14
378	20240704	141500	60180347	1963	1963	1963	1963	0
379	20240704	141400	60180347	1963	1963	1963	1963	0
380	20240704	141300	60180347	1963	1963	1963	1963	0
381	20240704	141200	60180347	1963	1963	1963	1963	0
382	20240704	141100	60180347	1963	1963	1963	1963	0
383	20240704	141000	60180347	1963	1963	1963	1963	0
384	20240704	140900	60180347	1963	1963	1963	1963	0
385	20240704	140800	60180347	1963	1963	1963	1963	0
386	20240704	140700	60180347	1963	1963	1963	1963	0
387	20240704	140600	60180347	1963	1963	1963	1963	0
388	20240704	140500	60180347	1963	1963	1963	1963	0
389	20240704	140400	60180347	1963	1963	1963	1963	17
390	20240704	140300	60146976	1962	1962	1962	1962	0
391	20240704	140200	60146976	1962	1962	1962	1962	0
392	20240704	140100	60146976	1962	1962	1962	1962	0
393	20240704	140000	60146976	1962	1962	1962	1962	0
394	20240704	135900	60146976	1962	1962	1962	1962	0
395	20240704	135800	60146976	1962	1962	1962	1962	0
396	20240704	135700	60146976	1962	1962	1962	1962	0
397	20240704	135600	60146976	1962	1962	1962	1962	0
398	20240704	135500	60146976	1962	1962	1962	1962	0
399	20240704	135400	60146976	1962	1963	1963	1962	100
400	20240704	135300	59950748	1965	1965	1965	1965	0
401	20240704	135200	59950748	1965	1965	1965	1965	0
402	20240704	135100	59950748	1965	1965	1965	1965	0
403	20240704	135000	59950748	1965	1965	1965	1965	0
404	20240704	134900	59950748	1965	1965	1965	1965	0
405	20240704	134800	59950748	1965	1965	1965	1965	0
406	20240704	134700	59950748	1965	1965	1965	1965	0
407	20240704	134600	59950748	1965	1965	1965	1965	0
408	20240704	134500	59950748	1965	1965	1965	1965	0
409	20240704	134400	59950748	1965	1965	1965	1965	0
410	20240704	134300	59950748	1965	1965	1965	1965	0
411	20240704	134200	59950748	1965	1965	1965	1965	1
412	20240704	134100	59948783	1965	1965	1965	1965	0
413	20240704	134000	59948783	1965	1965	1965	1965	0
414	20240704	133900	59948783	1965	1965	1965	1965	10
415	20240704	133800	59929133	1966	1966	1966	1966	0
416	20240704	133700	59929133	1966	1966	1966	1966	0
417	20240704	133600	59929133	1966	1966	1966	1966	0
418	20240704	133500	59929133	1966	1966	1966	1966	0
419	20240704	133400	59929133	1966	1966	1966	1966	0
420	20240704	133300	59929133	1966	1966	1966	1966	0
421	20240704	133200	59929133	1966	1966	1966	1966	0
422	20240704	133100	59929133	1966	1966	1966	1966	0
423	20240704	133000	59929133	1966	1966	1966	1966	0
424	20240704	132900	59929133	1966	1966	1966	1966	0
425	20240704	132800	59929133	1966	1966	1966	1966	0
426	20240704	132700	59929133	1966	1966	1966	1966	1000
427	20240704	132600	57963133	1970	1970	1970	1970	0
428	20240704	132500	57963133	1970	1970	1970	1970	0
429	20240704	132400	57963133	1970	1970	1970	1970	0
430	20240704	132300	57963133	1970	1968	1970	1966	1211
431	20240704	132200	55581865	1970	1970	1970	1970	0
432	20240704	132100	55581865	1970	1970	1970	1970	1
433	20240704	132000	55579895	1968	1966	1968	1966	502
434	20240704	131900	54592961	1966	1966	1966	1966	0
435	20240704	131800	54592961	1966	1966	1966	1966	0
436	20240704	131700	54592961	1966	1966	1966	1966	1
437	20240704	131600	54590995	1966	1966	1966	1966	1
438	20240704	131500	54589029	1965	1965	1965	1965	0
439	20240704	131400	54589029	1965	1965	1965	1965	0
440	20240704	131300	54589029	1965	1965	1965	1965	1
441	20240704	131200	54587064	1965	1964	1965	1964	1027
442	20240704	131100	52570033	1964	1963	1964	1963	379
443	20240704	131000	51825727	1964	1964	1964	1964	0
444	20240704	130900	51825727	1964	1964	1964	1964	4
445	20240704	130800	51817871	1964	1964	1964	1964	2
446	20240704	130700	51813943	1964	1964	1964	1964	12
447	20240704	130600	51790375	1965	1967	1967	1965	1763
448	20240704	130500	48325559	1969	1969	1969	1969	0
449	20240704	130400	48325559	1969	1969	1969	1969	1
450	20240704	130300	48323590	1969	1969	1969	1969	4
451	20240704	130200	48315714	1969	1968	1969	1968	7
452	20240704	130100	48301932	1968	1968	1968	1968	1
453	20240704	130000	48299964	1968	1968	1970	1968	14
454	20240704	125900	48272392	1976	1976	1976	1976	10
455	20240704	125800	48252632	1975	1968	1975	1968	5246
456	20240704	125700	37899305	1966	1966	1966	1966	0
457	20240704	125600	37899305	1966	1966	1966	1966	0
458	20240704	125500	37899305	1966	1966	1966	1966	0
459	20240704	125400	37899305	1966	1966	1966	1966	0
460	20240704	125300	37899305	1966	1966	1966	1966	0
461	20240704	125200	37899305	1966	1966	1966	1966	0
462	20240704	125100	37899305	1966	1966	1966	1966	0
463	20240704	125000	37899305	1966	1966	1966	1966	0
464	20240704	124900	37899305	1966	1966	1966	1966	0
465	20240704	124800	37899305	1966	1966	1966	1966	0
466	20240704	124700	37899305	1966	1966	1966	1966	0
467	20240704	124600	37899305	1966	1967	1967	1966	100
468	20240704	124500	37702704	1967	1967	1967	1967	0
469	20240704	124400	37702704	1967	1967	1967	1967	0
470	20240704	124300	37702704	1967	1967	1967	1967	1
471	20240704	124200	37700737	1968	1966	1968	1966	1000
472	20240704	124100	35734311	1965	1965	1965	1965	0
473	20240704	124000	35734311	1965	1965	1965	1965	0
474	20240704	123900	35734311	1965	1965	1965	1965	0
475	20240704	123800	35734311	1965	1965	1965	1965	61
476	20240704	123700	35614446	1965	1965	1965	1965	0
477	20240704	123600	35614446	1965	1965	1965	1965	0
478	20240704	123500	35614446	1965	1965	1965	1965	0
479	20240704	123400	35614446	1965	1965	1965	1965	0
480	20240704	123300	35614446	1965	1965	1965	1965	0
481	20240704	123200	35614446	1965	1965	1965	1965	0
482	20240704	123100	35614446	1965	1965	1965	1965	0
483	20240704	123000	35614446	1965	1965	1965	1965	0
484	20240704	122900	35614446	1965	1965	1965	1965	0
485	20240704	122800	35614446	1965	1965	1965	1965	0
486	20240704	122700	35614446	1965	1965	1965	1965	0
487	20240704	122600	35614446	1965	1965	1965	1965	0
488	20240704	122500	35614446	1965	1965	1965	1965	0
489	20240704	122400	35614446	1965	1965	1965	1965	0
490	20240704	122300	35614446	1965	1965	1965	1965	500
491	20240704	122200	34631946	1966	1966	1966	1966	0
492	20240704	122100	34631946	1966	1966	1966	1966	0
493	20240704	122000	34631946	1966	1966	1966	1966	0
494	20240704	121900	34631946	1966	1966	1966	1966	0
495	20240704	121800	34631946	1966	1966	1966	1966	0
496	20240704	121700	34631946	1966	1966	1966	1966	0
497	20240704	121600	34631946	1966	1966	1966	1966	0
498	20240704	121500	34631946	1966	1965	1966	1965	356
499	20240704	121400	33932051	1965	1965	1965	1965	0
500	20240704	121300	33932051	1965	1965	1965	1965	9
501	20240704	121200	33914366	1965	1965	1965	1965	0
502	20240704	121100	33914366	1965	1965	1965	1965	144
503	20240704	121000	33631406	1965	1965	1965	1965	0
504	20240704	120900	33631406	1965	1965	1965	1965	0
505	20240704	120800	33631406	1965	1965	1965	1965	0
506	20240704	120700	33631406	1965	1965	1965	1965	50
507	20240704	120600	33533156	1965	1965	1965	1965	0
508	20240704	120500	33533156	1965	1965	1965	1965	0
509	20240704	120400	33533156	1965	1965	1965	1965	0
510	20240704	120300	33533156	1965	1964	1965	1964	19
511	20240704	120200	33495838	1965	1965	1965	1965	0
512	20240704	120100	33495838	1965	1965	1965	1965	0
513	20240704	120000	33495838	1965	1965	1965	1965	0
514	20240704	115900	33495838	1965	1964	1965	1964	6
515	20240704	115800	33484049	1962	1962	1962	1962	0
516	20240704	115700	33484049	1962	1962	1962	1962	0
517	20240704	115600	33484049	1962	1962	1962	1962	7
518	20240704	115500	33470315	1962	1965	1965	1962	15
519	20240704	115400	33440879	1966	1966	1966	1966	0
520	20240704	115300	33440879	1966	1966	1966	1966	0
521	20240704	115200	33440879	1966	1966	1966	1966	0
522	20240704	115100	33440879	1966	1966	1966	1966	0
523	20240704	115000	33440879	1966	1966	1966	1966	10
524	20240704	114900	33421219	1966	1966	1966	1966	0
525	20240704	114800	33421219	1966	1966	1966	1966	0
526	20240704	114700	33421219	1966	1966	1966	1966	0
527	20240704	114600	33421219	1966	1966	1966	1966	0
528	20240704	114500	33421219	1966	1966	1966	1966	20
529	20240704	114400	33381899	1966	1966	1966	1966	0
530	20240704	114300	33381899	1966	1966	1966	1966	0
531	20240704	114200	33381899	1966	1966	1966	1966	23
532	20240704	114100	33336681	1966	1966	1966	1966	0
533	20240704	114000	33336681	1966	1966	1966	1966	0
534	20240704	113900	33336681	1966	1966	1966	1966	1
535	20240704	113800	33334715	1967	1967	1967	1967	0
536	20240704	113700	33334715	1967	1965	1967	1965	11
537	20240704	113600	33313098	1964	1964	1964	1964	0
538	20240704	113500	33313098	1964	1964	1964	1964	0
539	20240704	113400	33313098	1964	1964	1964	1964	504
540	20240704	113300	32323242	1962	1962	1962	1962	0
541	20240704	113200	32323242	1962	1964	1964	1962	857
542	20240704	113100	30641754	1967	1967	1967	1967	0
543	20240704	113000	30641754	1967	1967	1967	1967	0
544	20240704	112900	30641754	1967	1967	1967	1967	0
545	20240704	112800	30641754	1967	1967	1967	1967	0
546	20240704	112700	30641754	1967	1967	1967	1967	0
547	20240704	112600	30641754	1967	1967	1967	1967	0
548	20240704	112500	30641754	1967	1967	1967	1967	0
549	20240704	112400	30641754	1967	1966	1967	1966	2
550	20240704	112300	30637821	1966	1966	1966	1966	0
551	20240704	112200	30637821	1966	1966	1966	1966	143
552	20240704	112100	30356683	1966	1966	1966	1966	0
553	20240704	112000	30356683	1966	1966	1966	1966	0
554	20240704	111900	30356683	1966	1966	1966	1966	0
555	20240704	111800	30356683	1966	1966	1966	1966	0
556	20240704	111700	30356683	1966	1966	1966	1966	0
557	20240704	111600	30356683	1966	1966	1966	1966	0
558	20240704	111500	30356683	1966	1966	1966	1966	0
559	20240704	111400	30356683	1966	1966	1966	1966	0
560	20240704	111300	30356683	1966	1966	1966	1966	0
561	20240704	111200	30356683	1966	1966	1966	1966	0
562	20240704	111100	30356683	1966	1966	1966	1966	110
563	20240704	111000	30140423	1966	1966	1966	1966	0
564	20240704	110900	30140423	1966	1966	1966	1966	0
565	20240704	110800	30140423	1966	1966	1966	1966	0
566	20240704	110700	30140423	1966	1966	1966	1966	0
567	20240704	110600	30140423	1966	1966	1966	1966	0
568	20240704	110500	30140423	1966	1966	1966	1966	1
569	20240704	110400	30138457	1964	1964	1964	1964	147
570	20240704	110300	29849749	1966	1966	1966	1966	0
571	20240704	110200	29849749	1966	1966	1966	1966	0
572	20240704	110100	29849749	1966	1964	1966	1964	54
573	20240704	110000	29743691	1964	1964	1964	1964	19
574	20240704	105900	29706375	1964	1964	1964	1964	0
575	20240704	105800	29706375	1964	1964	1964	1964	0
576	20240704	105700	29706375	1964	1964	1964	1964	2
577	20240704	105600	29702447	1964	1964	1964	1964	0
578	20240704	105500	29702447	1964	1964	1964	1964	200
579	20240704	105400	29309647	1964	1964	1964	1964	2
580	20240704	105300	29305719	1964	1964	1964	1964	1
581	20240704	105200	29303755	1962	1964	1964	1962	181
582	20240704	105100	28948578	1965	1965	1965	1965	0
583	20240704	105000	28948578	1965	1965	1965	1965	0
584	20240704	104900	28948578	1965	1965	1965	1965	0
585	20240704	104800	28948578	1965	1965	1965	1965	18
586	20240704	104700	28913208	1966	1965	1966	1965	5
587	20240704	104600	28903382	1964	1966	1966	1964	39
588	20240704	104500	28826763	1965	1965	1965	1965	18
589	20240704	104400	28791393	1966	1964	1966	1963	10
590	20240704	104300	28771747	1966	1966	1966	1966	1
591	20240704	104200	28769781	1965	1964	1965	1964	6
592	20240704	104100	28757996	1966	1966	1966	1966	0
593	20240704	104000	28757996	1966	1961	1966	1961	5
594	20240704	103900	28748183	1961	1964	1964	1961	9
595	20240704	103800	28730529	1962	1963	1964	1962	47
596	20240704	103700	28638309	1962	1962	1962	1961	84
597	20240704	103600	28473524	1962	1964	1964	1962	18
598	20240704	103500	28438198	1966	1966	1966	1966	0
599	20240704	103400	28438198	1966	1966	1966	1966	2
600	20240704	103300	28434266	1966	1964	1966	1964	5
601	20240704	103200	28424440	1964	1964	1965	1964	6
602	20240704	103100	28412654	1964	1966	1966	1964	10
603	20240704	103000	28393002	1964	1966	1966	1964	13
604	20240704	102900	28367464	1967	1967	1967	1967	0
605	20240704	102800	28367464	1967	1966	1967	1966	55
606	20240704	102700	28259319	1967	1967	1967	1966	117
607	20240704	102600	28029294	1967	1967	1967	1967	0
608	20240704	102500	28029294	1967	1967	1967	1967	0
609	20240704	102400	28029294	1967	1967	1967	1967	2
610	20240704	102300	28025360	1967	1967	1967	1967	5
611	20240704	102200	28015525	1967	1967	1967	1967	0
612	20240704	102100	28015525	1967	1967	1967	1967	1
613	20240704	102000	28013558	1967	1966	1967	1966	150
614	20240704	101900	27718657	1966	1966	1966	1966	0
615	20240704	101800	27718657	1966	1965	1966	1965	6
616	20240704	101700	27706865	1965	1965	1965	1965	33
617	20240704	101600	27642020	1965	1965	1965	1965	0
618	20240704	101500	27642020	1965	1965	1965	1965	0
619	20240704	101400	27642020	1965	1965	1965	1965	3
620	20240704	101300	27636125	1965	1965	1965	1965	0
621	20240704	101200	27636125	1965	1965	1965	1965	2
622	20240704	101100	27632195	1965	1965	1965	1965	0
623	20240704	101000	27632195	1965	1965	1965	1965	0
624	20240704	100900	27632195	1965	1965	1965	1965	0
625	20240704	100800	27632195	1965	1965	1965	1965	0
626	20240704	100700	27632195	1965	1965	1965	1965	0
627	20240704	100600	27632195	1965	1960	1965	1960	16
628	20240704	100500	27600785	1959	1961	1963	1959	52
629	20240704	100400	27498892	1967	1960	1967	1959	25
630	20240704	100300	27449885	1959	1959	1968	1956	52
631	20240704	100200	27348091	1958	1955	1967	1955	32
632	20240704	100100	27285462	1957	1954	1957	1954	50
633	20240704	100000	27187704	1946	1946	1946	1946	0
634	20240704	095900	27187704	1946	1946	1946	1946	0
635	20240704	095800	27187704	1946	1946	1946	1946	100
636	20240704	095700	26993104	1945	1945	1945	1945	0
637	20240704	095600	26993104	1945	1947	1949	1945	85
638	20240704	095500	26827465	1949	1949	1949	1949	0
639	20240704	095400	26827465	1949	1946	1949	1946	11
640	20240704	095300	26806032	1944	1944	1944	1944	0
641	20240704	095200	26806032	1944	1945	1945	1944	30
642	20240704	095100	26747711	1944	1944	1944	1944	0
643	20240704	095000	26747711	1944	1944	1944	1944	0
644	20240704	094900	26747711	1944	1944	1944	1944	0
645	20240704	094800	26747711	1944	1944	1944	1944	204
646	20240704	094700	26351135	1944	1945	1945	1944	5418
647	20240704	094600	15813486	1947	1947	1947	1947	0
648	20240704	094500	15813486	1947	1947	1947	1947	0
649	20240704	094400	15813486	1947	1947	1947	1947	0
650	20240704	094300	15813486	1947	1946	1947	1946	5
651	20240704	094200	15803754	1947	1949	1949	1947	501
652	20240704	094100	14828305	1947	1947	1947	1947	1
653	20240704	094000	14826358	1947	1950	1952	1947	559
654	20240704	093900	13737040	1949	1950	1950	1949	995
655	20240704	093800	11797290	1948	1948	1948	1948	700
656	20240704	093700	10433690	1971	1971	1971	1971	0
657	20240704	093600	10433690	1971	1971	1971	1971	500
658	20240704	093500	9448190	1971	1971	1971	1971	0
659	20240704	093400	9448190	1971	1971	1971	1971	1
660	20240704	093300	9446219	1944	1945	1945	1944	400
661	20240704	093200	8668267	1971	1972	1972	1945	1102
662	20240704	093100	6524724	1945	1947	1947	1945	825
663	20240704	093000	4919352	1975	1975	1975	1975	0
664	20240704	092900	4919352	1975	1975	1975	1975	0
665	20240704	092800	4919352	1975	1975	1975	1975	0
666	20240704	092700	4919352	1975	1975	1975	1975	0
667	20240704	092600	4919352	1975	1975	1975	1975	1
668	20240704	092500	4917377	1944	1944	1944	1944	0
669	20240704	092400	4917377	1944	1958	1958	1944	1000
670	20240704	092300	2968593	1977	1977	1977	1977	0
671	20240704	092200	2968593	1977	1977	1977	1977	1
672	20240704	092100	2966616	1959	1961	1961	1959	12
673	20240704	092000	2943098	1979	1979	1979	1979	0
674	20240704	091900	2943098	1979	1979	1979	1979	0
675	20240704	091800	2943098	1979	1979	1979	1979	1
676	20240704	091700	2941119	1980	1980	1980	1980	0
677	20240704	091600	2941119	1980	1980	1980	1980	0
678	20240704	091500	2941119	1980	1980	1980	1980	0
679	20240704	091400	2941119	1980	1980	1980	1980	0
680	20240704	091300	2941119	1980	1980	1980	1980	50
681	20240704	091200	2842119	1983	1983	1983	1983	50
682	20240704	091100	2742969	1988	1988	1988	1988	0
683	20240704	091000	2742969	1988	1988	1988	1988	30
684	20240704	090900	2683329	1989	1989	1989	1989	0
685	20240704	090800	2683329	1989	1989	1989	1989	0
686	20240704	090700	2683329	1989	1989	1989	1989	0
687	20240704	090600	2683329	1989	1989	1989	1989	1
688	20240704	090500	2681340	1954	1954	1954	1954	800
689	20240704	090400	1118140	1955	1955	1955	1955	105
690	20240704	090300	912865	1955	1955	1955	1955	1
691	20240704	090200	910910	1955	1956	1956	1955	246
692	20240704	090100	429880	1954	1954	1954	1954	0
693	20240704	090000	429880	1954	1954	1954	1954	220