KissMeData/214270/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204200	136396053	1975	1975	1975	1975	995
3	20240717	204100	136396053	1975	1975	1975	1975	0
4	20240717	204000	136396053	1975	1975	1975	1975	0
5	20240717	203900	136396053	1975	1975	1975	1975	0
6	20240717	203800	136396053	1975	1975	1975	1975	0
7	20240717	203700	136396053	1975	1975	1975	1975	0
8	20240717	203600	136396053	1975	1975	1975	1975	0
9	20240717	203500	136396053	1975	1975	1975	1975	0
10	20240717	203400	136396053	1975	1975	1975	1975	0
11	20240717	203300	136396053	1975	1975	1975	1975	0
12	20240717	203200	136396053	1975	1975	1975	1975	0
13	20240717	203100	136396053	1975	1975	1975	1975	0
14	20240717	203000	136396053	1975	1975	1975	1975	0
15	20240717	202900	136396053	1975	1975	1975	1975	0
16	20240717	202800	136396053	1975	1975	1975	1975	0
17	20240717	202700	136396053	1975	1975	1975	1975	0
18	20240717	202600	136396053	1975	1975	1975	1975	0
19	20240717	202500	136396053	1975	1975	1975	1975	0
20	20240717	202400	136396053	1975	1975	1975	1975	0
21	20240717	202300	136396053	1975	1975	1975	1975	0
22	20240717	202200	136396053	1975	1975	1975	1975	0
23	20240717	202100	136396053	1975	1975	1975	1975	0
24	20240717	202000	136396053	1975	1975	1975	1975	0
25	20240717	201900	136396053	1975	1975	1975	1975	0
26	20240717	201800	136396053	1975	1975	1975	1975	0
27	20240717	201700	136396053	1975	1975	1975	1975	0
28	20240717	201600	136396053	1975	1975	1975	1975	0
29	20240717	201500	136396053	1975	1975	1975	1975	0
30	20240717	201400	136396053	1975	1975	1975	1975	0
31	20240717	201300	136396053	1975	1975	1975	1975	0
32	20240717	201200	136396053	1975	1975	1975	1975	995
33	20240717	201100	136396053	1975	1975	1975	1975	0
34	20240717	201000	136396053	1975	1975	1975	1975	0
35	20240717	200900	136396053	1975	1975	1975	1975	0
36	20240717	200800	136396053	1975	1975	1975	1975	0
37	20240717	200700	136396053	1975	1975	1975	1975	0
38	20240717	200600	136396053	1975	1975	1975	1975	0
39	20240717	200500	136396053	1975	1975	1975	1975	0
40	20240717	200400	136396053	1975	1975	1975	1975	0
41	20240717	200300	136396053	1975	1975	1975	1975	0
42	20240717	200200	136396053	1975	1975	1975	1975	0
43	20240717	200100	136396053	1975	1975	1975	1975	0
44	20240717	200000	136396053	1975	1975	1975	1975	0
45	20240717	195900	136396053	1975	1975	1975	1975	0
46	20240717	195800	136396053	1975	1975	1975	1975	0
47	20240717	195700	136396053	1975	1975	1975	1975	0
48	20240717	195600	136396053	1975	1975	1975	1975	0
49	20240717	195500	136396053	1975	1975	1975	1975	0
50	20240717	195400	136396053	1975	1975	1975	1975	0
51	20240717	195300	136396053	1975	1975	1975	1975	0
52	20240717	195200	136396053	1975	1975	1975	1975	0
53	20240717	195100	136396053	1975	1975	1975	1975	0
54	20240717	195000	136396053	1975	1975	1975	1975	0
55	20240717	194900	136396053	1975	1975	1975	1975	0
56	20240717	194800	136396053	1975	1975	1975	1975	0
57	20240717	194700	136396053	1975	1975	1975	1975	0
58	20240717	194600	136396053	1975	1975	1975	1975	0
59	20240717	194500	136396053	1975	1975	1975	1975	0
60	20240717	194400	136396053	1975	1975	1975	1975	0
61	20240717	194300	136396053	1975	1975	1975	1975	0
62	20240717	194200	136396053	1975	1975	1975	1975	995
63	20240717	194100	136396053	1975	1975	1975	1975	0
64	20240717	194000	136396053	1975	1975	1975	1975	0
65	20240717	193900	136396053	1975	1975	1975	1975	0
66	20240717	193800	136396053	1975	1975	1975	1975	0
67	20240717	193700	136396053	1975	1975	1975	1975	0
68	20240717	193600	136396053	1975	1975	1975	1975	0
69	20240717	193500	136396053	1975	1975	1975	1975	0
70	20240717	193400	136396053	1975	1975	1975	1975	0
71	20240717	193300	136396053	1975	1975	1975	1975	0
72	20240717	193200	136396053	1975	1975	1975	1975	0
73	20240717	193100	136396053	1975	1975	1975	1975	0
74	20240717	193000	136396053	1975	1975	1975	1975	0
75	20240717	192900	136396053	1975	1975	1975	1975	0
76	20240717	192800	136396053	1975	1975	1975	1975	0
77	20240717	192700	136396053	1975	1975	1975	1975	0
78	20240717	192600	136396053	1975	1975	1975	1975	0
79	20240717	192500	136396053	1975	1975	1975	1975	0
80	20240717	192400	136396053	1975	1975	1975	1975	0
81	20240717	192300	136396053	1975	1975	1975	1975	0
82	20240717	192200	136396053	1975	1975	1975	1975	0
83	20240717	192100	136396053	1975	1975	1975	1975	0
84	20240717	192000	136396053	1975	1975	1975	1975	0
85	20240717	191900	136396053	1975	1975	1975	1975	0
86	20240717	191800	136396053	1975	1975	1975	1975	0
87	20240717	191700	136396053	1975	1975	1975	1975	0
88	20240717	191600	136396053	1975	1975	1975	1975	0
89	20240717	191500	136396053	1975	1975	1975	1975	0
90	20240717	191400	136396053	1975	1975	1975	1975	0
91	20240717	191300	136396053	1975	1975	1975	1975	0
92	20240717	191200	136396053	1975	1975	1975	1975	995
93	20240717	191100	136396053	1975	1975	1975	1975	0
94	20240717	191000	136396053	1975	1975	1975	1975	0
95	20240717	190900	136396053	1975	1975	1975	1975	0
96	20240717	190800	136396053	1975	1975	1975	1975	0
97	20240717	190700	136396053	1975	1975	1975	1975	0
98	20240717	190600	136396053	1975	1975	1975	1975	0
99	20240717	190500	136396053	1975	1975	1975	1975	0
100	20240717	190400	136396053	1975	1975	1975	1975	0
101	20240717	190300	136396053	1975	1975	1975	1975	0
102	20240717	190200	136396053	1975	1975	1975	1975	0
103	20240717	190100	136396053	1975	1975	1975	1975	0
104	20240717	190000	136396053	1975	1975	1975	1975	0
105	20240717	185900	136396053	1975	1975	1975	1975	0
106	20240717	185800	136396053	1975	1975	1975	1975	0
107	20240717	185700	136396053	1975	1975	1975	1975	0
108	20240717	185600	136396053	1975	1975	1975	1975	0
109	20240717	185500	136396053	1975	1975	1975	1975	0
110	20240717	185400	136396053	1975	1975	1975	1975	0
111	20240717	185300	136396053	1975	1975	1975	1975	0
112	20240717	185200	136396053	1975	1975	1975	1975	0
113	20240717	185100	136396053	1975	1975	1975	1975	0
114	20240717	185000	136396053	1975	1975	1975	1975	0
115	20240717	184900	136396053	1975	1975	1975	1975	0
116	20240717	184800	136396053	1975	1975	1975	1975	0
117	20240717	184700	136396053	1975	1975	1975	1975	0
118	20240717	184600	136396053	1975	1975	1975	1975	0
119	20240717	184500	136396053	1975	1975	1975	1975	0
120	20240717	184400	136396053	1975	1975	1975	1975	0
121	20240717	184300	136396053	1975	1975	1975	1975	0
122	20240717	184200	136396053	1975	1975	1975	1975	995
123	20240717	184100	136396053	1975	1975	1975	1975	0
124	20240717	184000	136396053	1975	1975	1975	1975	0
125	20240717	183900	136396053	1975	1975	1975	1975	0
126	20240717	183800	136396053	1975	1975	1975	1975	0
127	20240717	183700	136396053	1975	1975	1975	1975	0
128	20240717	183600	136396053	1975	1975	1975	1975	0
129	20240717	183500	136396053	1975	1975	1975	1975	0
130	20240717	183400	136396053	1975	1975	1975	1975	0
131	20240717	183300	136396053	1975	1975	1975	1975	0
132	20240717	183200	136396053	1975	1975	1975	1975	0
133	20240717	183100	136396053	1975	1975	1975	1975	0
134	20240717	183000	136396053	1975	1975	1975	1975	0
135	20240717	182900	136396053	1975	1975	1975	1975	0
136	20240717	182800	136396053	1975	1975	1975	1975	0
137	20240717	182700	136396053	1975	1975	1975	1975	0
138	20240717	182600	136396053	1975	1975	1975	1975	0
139	20240717	182500	136396053	1975	1975	1975	1975	0
140	20240717	182400	136396053	1975	1975	1975	1975	0
141	20240717	182300	136396053	1975	1975	1975	1975	0
142	20240717	182200	136396053	1975	1975	1975	1975	0
143	20240717	182100	136396053	1975	1975	1975	1975	0
144	20240717	182000	136396053	1975	1975	1975	1975	0
145	20240717	181900	136396053	1975	1975	1975	1975	0
146	20240717	181800	136396053	1975	1975	1975	1975	0
147	20240717	181700	136396053	1975	1975	1975	1975	0
148	20240717	181600	136396053	1975	1975	1975	1975	0
149	20240717	181500	136396053	1975	1975	1975	1975	0
150	20240717	181400	136396053	1975	1975	1975	1975	0
151	20240717	181300	136396053	1975	1975	1975	1975	0
152	20240717	181200	136396053	1975	1975	1975	1975	995
153	20240717	181100	136396053	1975	1975	1975	1975	0
154	20240717	181000	136396053	1975	1975	1975	1975	0
155	20240717	180900	136396053	1975	1975	1975	1975	0
156	20240717	180800	136396053	1975	1975	1975	1975	0
157	20240717	180700	136396053	1975	1975	1975	1975	0
158	20240717	180600	136396053	1975	1975	1975	1975	0
159	20240717	180500	136396053	1975	1975	1975	1975	0
160	20240717	180400	136396053	1975	1975	1975	1975	0
161	20240717	180300	136396053	1975	1975	1975	1975	0
162	20240717	180200	136396053	1975	1975	1975	1975	0
163	20240717	180100	136396053	1975	1975	1975	1975	0
164	20240717	180000	136396053	1975	1975	1975	1975	0
165	20240717	175900	136396053	1975	1975	1975	1975	0
166	20240717	175800	136396053	1975	1975	1975	1975	0
167	20240717	175700	136396053	1975	1975	1975	1975	0
168	20240717	175600	136396053	1975	1975	1975	1975	0
169	20240717	175500	136396053	1975	1975	1975	1975	0
170	20240717	175400	136396053	1975	1975	1975	1975	0
171	20240717	175300	136396053	1975	1975	1975	1975	0
172	20240717	175200	136396053	1975	1975	1975	1975	0
173	20240717	175100	136396053	1975	1975	1975	1975	0
174	20240717	175000	136396053	1975	1975	1975	1975	0
175	20240717	174900	136396053	1975	1975	1975	1975	0
176	20240717	174800	136396053	1975	1975	1975	1975	0
177	20240717	174700	136396053	1975	1975	1975	1975	0
178	20240717	174600	136396053	1975	1975	1975	1975	0
179	20240717	174500	136396053	1975	1975	1975	1975	0
180	20240717	174400	136396053	1975	1975	1975	1975	0
181	20240717	174300	136396053	1975	1975	1975	1975	0
182	20240717	174200	136396053	1975	1975	1975	1975	995
183	20240717	174100	136396053	1975	1975	1975	1975	0
184	20240717	174000	136396053	1975	1975	1975	1975	0
185	20240717	173900	136396053	1975	1975	1975	1975	0
186	20240717	173800	136396053	1975	1975	1975	1975	0
187	20240717	173700	136396053	1975	1975	1975	1975	0
188	20240717	173600	136396053	1975	1975	1975	1975	0
189	20240717	173500	136396053	1975	1975	1975	1975	0
190	20240717	173400	136396053	1975	1975	1975	1975	0
191	20240717	173300	136396053	1975	1975	1975	1975	0
192	20240717	173200	136396053	1975	1975	1975	1975	0
193	20240717	173100	136396053	1975	1975	1975	1975	0
194	20240717	173000	136396053	1975	1975	1975	1975	0
195	20240717	172900	136396053	1975	1975	1975	1975	0
196	20240717	172800	136396053	1975	1975	1975	1975	0
197	20240717	172700	136396053	1975	1975	1975	1975	0
198	20240717	172600	136396053	1975	1975	1975	1975	0
199	20240717	172500	136396053	1975	1975	1975	1975	0
200	20240717	172400	136396053	1975	1975	1975	1975	0
201	20240717	172300	136396053	1975	1975	1975	1975	0
202	20240717	172200	136396053	1975	1975	1975	1975	0
203	20240717	172100	136396053	1975	1975	1975	1975	0
204	20240717	172000	136396053	1975	1975	1975	1975	0
205	20240717	171900	136396053	1975	1975	1975	1975	0
206	20240717	171800	136396053	1975	1975	1975	1975	0
207	20240717	171700	136396053	1975	1975	1975	1975	0
208	20240717	171600	136396053	1975	1975	1975	1975	0
209	20240717	171500	136396053	1975	1975	1975	1975	0
210	20240717	171400	136396053	1975	1975	1975	1975	0
211	20240717	171300	136396053	1975	1975	1975	1975	0
212	20240717	171200	136396053	1975	1975	1975	1975	995
213	20240717	171100	136396053	1975	1975	1975	1975	0
214	20240717	171000	136396053	1975	1975	1975	1975	0
215	20240717	170900	136396053	1975	1975	1975	1975	0
216	20240717	170800	136396053	1975	1975	1975	1975	0
217	20240717	170700	136396053	1975	1975	1975	1975	0
218	20240717	170600	136396053	1975	1975	1975	1975	0
219	20240717	170500	136396053	1975	1975	1975	1975	0
220	20240717	170400	136396053	1975	1975	1975	1975	0
221	20240717	170300	136396053	1975	1975	1975	1975	0
222	20240717	170200	136396053	1975	1975	1975	1975	0
223	20240717	170100	136396053	1975	1975	1975	1975	0
224	20240717	170000	136396053	1975	1975	1975	1975	0
225	20240717	165900	136396053	1975	1975	1975	1975	0
226	20240717	165800	136396053	1975	1975	1975	1975	0
227	20240717	165700	136396053	1975	1975	1975	1975	0
228	20240717	165600	136396053	1975	1975	1975	1975	0
229	20240717	165500	136396053	1975	1975	1975	1975	0
230	20240717	165400	136396053	1975	1975	1975	1975	0
231	20240717	165300	136396053	1975	1975	1975	1975	0
232	20240717	165200	136396053	1975	1975	1975	1975	0
233	20240717	165100	136396053	1975	1975	1975	1975	0
234	20240717	165000	136396053	1975	1975	1975	1975	0
235	20240717	164900	136396053	1975	1975	1975	1975	0
236	20240717	164800	136396053	1975	1975	1975	1975	0
237	20240717	164700	136396053	1975	1975	1975	1975	0
238	20240717	164600	136396053	1975	1975	1975	1975	0
239	20240717	164500	136396053	1975	1975	1975	1975	0
240	20240717	164400	136396053	1975	1975	1975	1975	0
241	20240717	164300	136396053	1975	1975	1975	1975	0
242	20240717	164200	136396053	1975	1975	1975	1975	995
243	20240717	164100	136396053	1975	1975	1975	1975	0
244	20240717	164000	136396053	1975	1975	1975	1975	0
245	20240717	163900	136396053	1975	1975	1975	1975	0
246	20240717	163800	136396053	1975	1975	1975	1975	0
247	20240717	163700	136396053	1975	1975	1975	1975	0
248	20240717	163600	136396053	1975	1975	1975	1975	0
249	20240717	163500	136396053	1975	1975	1975	1975	0
250	20240717	163400	136396053	1975	1975	1975	1975	0
251	20240717	163300	136396053	1975	1975	1975	1975	0
252	20240717	163200	136396053	1975	1975	1975	1975	0
253	20240717	163100	136396053	1975	1975	1975	1975	0
254	20240717	163000	136396053	1975	1975	1975	1975	0
255	20240717	162900	136396053	1975	1975	1975	1975	0
256	20240717	162800	136396053	1975	1975	1975	1975	0
257	20240717	162700	136396053	1975	1975	1975	1975	0
258	20240717	162600	136396053	1975	1975	1975	1975	0
259	20240717	162500	136396053	1975	1975	1975	1975	0
260	20240717	162400	136396053	1975	1975	1975	1975	0
261	20240717	162300	136396053	1975	1975	1975	1975	0
262	20240717	162200	136396053	1975	1975	1975	1975	0
263	20240717	162100	136396053	1975	1975	1975	1975	0
264	20240717	162000	136396053	1975	1975	1975	1975	0
265	20240717	161900	136396053	1975	1975	1975	1975	0
266	20240717	161800	136396053	1975	1975	1975	1975	0
267	20240717	161700	136396053	1975	1975	1975	1975	0
268	20240717	161600	136396053	1975	1975	1975	1975	0
269	20240717	161500	136396053	1975	1975	1975	1975	0
270	20240717	161400	136396053	1975	1975	1975	1975	0
271	20240717	161300	136396053	1975	1975	1975	1975	0
272	20240717	161200	136396053	1975	1975	1975	1975	995
273	20240717	161100	136396053	1975	1975	1975	1975	0
274	20240717	161000	136396053	1975	1975	1975	1975	0
275	20240717	160900	136396053	1975	1975	1975	1975	0
276	20240717	160800	136396053	1975	1975	1975	1975	0
277	20240717	160700	136396053	1975	1975	1975	1975	0
278	20240717	160600	136396053	1975	1975	1975	1975	0
279	20240717	160500	136396053	1975	1975	1975	1975	0
280	20240717	160400	136396053	1975	1975	1975	1975	0
281	20240717	160300	136396053	1975	1975	1975	1975	0
282	20240717	160200	136396053	1975	1975	1975	1975	0
283	20240717	160100	136396053	1975	1975	1975	1975	0
284	20240717	160000	136396053	1975	1975	1975	1975	0
285	20240717	155900	136396053	1975	1975	1975	1975	0
286	20240717	155800	136396053	1975	1975	1975	1975	0
287	20240717	155700	136396053	1975	1975	1975	1975	0
288	20240717	155600	136396053	1975	1975	1975	1975	0
289	20240717	155500	136396053	1975	1975	1975	1975	0
290	20240717	155400	136396053	1975	1975	1975	1975	0
291	20240717	155300	136396053	1975	1975	1975	1975	0
292	20240717	155200	136396053	1975	1975	1975	1975	0
293	20240717	155100	136396053	1975	1975	1975	1975	0
294	20240717	155000	136396053	1975	1975	1975	1975	0
295	20240717	154900	136396053	1975	1975	1975	1975	0
296	20240717	154800	136396053	1975	1975	1975	1975	0
297	20240717	154700	136396053	1975	1975	1975	1975	0
298	20240717	154600	136396053	1975	1975	1975	1975	0
299	20240717	154500	136396053	1975	1975	1975	1975	0
300	20240717	154400	136396053	1975	1975	1975	1975	0
301	20240717	154300	136396053	1975	1975	1975	1975	0
302	20240717	154200	136396053	1975	1975	1975	1975	995
303	20240717	154100	136396053	1975	1975	1975	1975	0
304	20240717	154000	136396053	1975	1975	1975	1975	0
305	20240717	153900	136396053	1975	1975	1975	1975	0
306	20240717	153800	136396053	1975	1975	1975	1975	0
307	20240717	153700	136396053	1975	1975	1975	1975	0
308	20240717	153600	136396053	1975	1975	1975	1975	0
309	20240717	153500	136396053	1975	1975	1975	1975	0
310	20240717	153400	136396053	1975	1975	1975	1975	0
311	20240717	153300	136396053	1975	1975	1975	1975	0
312	20240717	153200	136396053	1975	1975	1975	1975	0
313	20240717	153100	136396053	1975	1975	1975	1975	0
314	20240717	153000	136396053	1975	1975	1975	1975	995
315	20240717	152900	134430928	1974	1974	1974	1974	0
316	20240717	152800	134430928	1974	1974	1974	1974	0
317	20240717	152700	134430928	1974	1974	1974	1974	0
318	20240717	152600	134430928	1974	1974	1974	1974	0
319	20240717	152500	134430928	1974	1974	1974	1974	0
320	20240717	152400	134430928	1974	1974	1974	1974	0
321	20240717	152300	134430928	1974	1974	1974	1974	0
322	20240717	152200	134430928	1974	1974	1974	1974	0
323	20240717	152100	134430928	1974	1974	1974	1974	0
324	20240717	152000	134430928	1974	1974	1974	1974	0
325	20240717	151900	134430928	1974	1974	1974	1974	0
326	20240717	151800	134430928	1974	1974	1974	1974	0
327	20240717	151700	134430928	1974	1974	1974	1974	300
328	20240717	151600	133838728	1974	1980	1980	1974	1489
329	20240717	151500	130897450	1980	1980	1980	1980	0
330	20240717	151400	130897450	1980	1980	1980	1980	34
331	20240717	151300	130830130	1980	1980	1980	1980	5
332	20240717	151200	130820230	1980	1980	1980	1980	1
333	20240717	151100	130818250	1980	1980	1980	1980	0
334	20240717	151000	130818250	1980	1980	1980	1980	100
335	20240717	150900	130620250	1980	1980	1980	1980	500
336	20240717	150800	129630250	1981	1980	1981	1980	1758
337	20240717	150700	126148644	1980	1980	1980	1980	0
338	20240717	150600	126148644	1980	1980	1980	1980	128
339	20240717	150500	125895204	1979	1975	1979	1975	557
340	20240717	150400	124794501	1979	1979	1979	1979	700
341	20240717	150300	123409201	1979	1979	1979	1979	0
342	20240717	150200	123409201	1979	1974	1979	1974	2983
343	20240717	150100	117517474	1978	1978	1978	1978	0
344	20240717	150000	117517474	1978	1978	1978	1978	0
345	20240717	145900	117517474	1978	1978	1978	1978	30
346	20240717	145800	117458134	1978	1978	1978	1978	60
347	20240717	145700	117339454	1972	1972	1972	1972	0
348	20240717	145600	117339454	1972	1972	1972	1972	0
349	20240717	145500	117339454	1972	1972	1972	1972	60
350	20240717	145400	117221134	1971	1971	1971	1971	0
351	20240717	145300	117221134	1971	1971	1971	1971	0
352	20240717	145200	117221134	1971	1971	1971	1971	0
353	20240717	145100	117221134	1971	1971	1971	1971	350
354	20240717	145000	116531284	1971	1971	1971	1971	216
355	20240717	144900	116105548	1971	1971	1971	1971	0
356	20240717	144800	116105548	1971	1971	1971	1971	0
357	20240717	144700	116105548	1971	1972	1972	1971	839
358	20240717	144600	114451363	1979	1979	1979	1979	1
359	20240717	144500	114449384	1973	1973	1973	1973	0
360	20240717	144400	114449384	1973	1973	1973	1973	0
361	20240717	144300	114449384	1973	1973	1973	1973	0
362	20240717	144200	114449384	1973	1973	1973	1973	90
363	20240717	144100	114271814	1979	1979	1979	1979	0
364	20240717	144000	114271814	1979	1979	1979	1979	0
365	20240717	143900	114271814	1979	1979	1979	1979	1
366	20240717	143800	114269835	1979	1979	1979	1979	0
367	20240717	143700	114269835	1979	1979	1979	1979	0
368	20240717	143600	114269835	1979	1979	1979	1979	0
369	20240717	143500	114269835	1979	1979	1979	1979	2
370	20240717	143400	114265877	1979	1979	1979	1979	700
371	20240717	143300	112880577	1973	1974	1974	1973	42
372	20240717	143200	112797701	1974	1974	1974	1974	0
373	20240717	143100	112797701	1974	1974	1974	1974	0
374	20240717	143000	112797701	1974	1974	1974	1974	0
375	20240717	142900	112797701	1974	1974	1974	1974	1
376	20240717	142800	112795727	1980	1980	1980	1980	0
377	20240717	142700	112795727	1980	1980	1980	1980	0
378	20240717	142600	112795727	1980	1980	1980	1980	0
379	20240717	142500	112795727	1980	1980	1980	1980	0
380	20240717	142400	112795727	1980	1980	1980	1980	219
381	20240717	142300	112362107	1980	1980	1980	1980	0
382	20240717	142200	112362107	1980	1980	1980	1980	0
383	20240717	142100	112362107	1980	1980	1980	1980	0
384	20240717	142000	112362107	1980	1980	1980	1980	0
385	20240717	141900	112362107	1980	1980	1980	1980	0
386	20240717	141800	112362107	1980	1980	1980	1980	0
387	20240717	141700	112362107	1980	1980	1980	1980	0
388	20240717	141600	112362107	1980	1980	1980	1980	0
389	20240717	141500	112362107	1980	1980	1980	1980	0
390	20240717	141400	112362107	1980	1980	1980	1980	0
391	20240717	141300	112362107	1980	1980	1980	1980	0
392	20240717	141200	112362107	1980	1980	1980	1980	0
393	20240717	141100	112362107	1980	1980	1980	1980	0
394	20240717	141000	112362107	1980	1980	1980	1980	700
395	20240717	140900	110976107	1979	1978	1979	1978	351
396	20240717	140800	110281479	1978	1978	1978	1978	0
397	20240717	140700	110281479	1978	1978	1978	1978	1
398	20240717	140600	110279501	1978	1978	1978	1978	0
399	20240717	140500	110279501	1978	1978	1978	1978	0
400	20240717	140400	110279501	1978	1978	1978	1978	0
401	20240717	140300	110279501	1978	1978	1978	1978	0
402	20240717	140200	110279501	1978	1978	1978	1978	0
403	20240717	140100	110279501	1978	1978	1978	1978	2
404	20240717	140000	110275545	1974	1978	1978	1974	32
405	20240717	135900	110212325	1978	1978	1978	1978	0
406	20240717	135800	110212325	1978	1978	1978	1978	1
407	20240717	135700	110210347	1979	1979	1979	1979	0
408	20240717	135600	110210347	1979	1979	1979	1979	0
409	20240717	135500	110210347	1979	1979	1979	1979	1
410	20240717	135400	110208368	1979	1980	1980	1979	6
411	20240717	135300	110196489	1980	1980	1980	1980	0
412	20240717	135200	110196489	1980	1980	1980	1980	0
413	20240717	135100	110196489	1980	1980	1980	1980	0
414	20240717	135000	110196489	1980	1980	1980	1980	0
415	20240717	134900	110196489	1980	1980	1980	1980	0
416	20240717	134800	110196489	1980	1981	1981	1980	5
417	20240717	134700	110186585	1978	1979	1979	1978	100
418	20240717	134600	109988735	1981	1981	1981	1981	0
419	20240717	134500	109988735	1981	1981	1981	1981	0
420	20240717	134400	109988735	1981	1981	1981	1981	0
421	20240717	134300	109988735	1981	1981	1981	1981	15
422	20240717	134200	109959020	1981	1981	1981	1981	669
423	20240717	134100	108633731	1981	1980	1981	1980	646
424	20240717	134000	107354405	1980	1980	1980	1980	50
425	20240717	133900	107255405	1980	1980	1980	1980	2
426	20240717	133800	107251445	1980	1980	1980	1980	0
427	20240717	133700	107251445	1980	1980	1980	1980	0
428	20240717	133600	107251445	1980	1980	1980	1980	137
429	20240717	133500	106980185	1981	1981	1981	1981	0
430	20240717	133400	106980185	1981	1981	1981	1981	0
431	20240717	133300	106980185	1981	1981	1981	1981	0
432	20240717	133200	106980185	1981	1981	1981	1981	1
433	20240717	133100	106978204	1981	1981	1981	1981	14
434	20240717	133000	106950470	1981	1980	1981	1980	4
435	20240717	132900	106942549	1971	1971	1971	1971	0
436	20240717	132800	106942549	1971	1971	1971	1971	0
437	20240717	132700	106942549	1971	1971	1971	1971	0
438	20240717	132600	106942549	1971	1971	1971	1971	0
439	20240717	132500	106942549	1971	1971	1971	1971	0
440	20240717	132400	106942549	1971	1971	1971	1971	0
441	20240717	132300	106942549	1971	1971	1971	1971	0
442	20240717	132200	106942549	1971	1971	1971	1971	0
443	20240717	132100	106942549	1971	1971	1971	1971	0
444	20240717	132000	106942549	1971	1971	1971	1971	0
445	20240717	131900	106942549	1971	1971	1971	1971	0
446	20240717	131800	106942549	1971	1971	1971	1971	0
447	20240717	131700	106942549	1971	1971	1971	1971	0
448	20240717	131600	106942549	1971	1971	1971	1971	0
449	20240717	131500	106942549	1971	1971	1971	1971	0
450	20240717	131400	106942549	1971	1971	1971	1971	10
451	20240717	131300	106922839	1971	1971	1971	1970	1881
452	20240717	131200	103215395	1971	1971	1971	1971	1082
453	20240717	131100	101082773	1981	1981	1981	1981	1
454	20240717	131000	101080792	1971	1971	1971	1971	0
455	20240717	130900	101080792	1971	1972	1972	1971	1461
456	20240717	130800	98200082	1981	1981	1981	1981	0
457	20240717	130700	98200082	1981	1981	1981	1981	1
458	20240717	130600	98198101	1972	1972	1972	1972	0
459	20240717	130500	98198101	1972	1972	1972	1972	0
460	20240717	130400	98198101	1972	1972	1972	1972	0
461	20240717	130300	98198101	1972	1974	1974	1972	1500
462	20240717	130200	95239355	1982	1982	1982	1982	0
463	20240717	130100	95239355	1982	1982	1982	1982	0
464	20240717	130000	95239355	1982	1982	1982	1982	1
465	20240717	125900	95237373	1976	1976	1976	1976	500
466	20240717	125800	94249373	1976	1976	1976	1976	0
467	20240717	125700	94249373	1976	1979	1979	1976	1000
468	20240717	125600	92273163	1983	1983	1983	1983	0
469	20240717	125500	92273163	1983	1983	1983	1983	2
470	20240717	125400	92269197	1984	1984	1984	1984	0
471	20240717	125300	92269197	1984	1984	1984	1984	0
472	20240717	125200	92269197	1984	1984	1984	1984	0
473	20240717	125100	92269197	1984	1984	1984	1984	0
474	20240717	125000	92269197	1984	1984	1984	1984	0
475	20240717	124900	92269197	1984	1984	1984	1984	0
476	20240717	124800	92269197	1984	1984	1984	1984	0
477	20240717	124700	92269197	1984	1984	1984	1984	0
478	20240717	124600	92269197	1984	1984	1984	1984	0
479	20240717	124500	92269197	1984	1984	1984	1984	0
480	20240717	124400	92269197	1984	1984	1984	1984	0
481	20240717	124300	92269197	1984	1984	1984	1984	0
482	20240717	124200	92269197	1984	1984	1984	1984	0
483	20240717	124100	92269197	1984	1984	1984	1984	0
484	20240717	124000	92269197	1984	1984	1984	1984	1
485	20240717	123900	92267213	1980	1980	1980	1980	0
486	20240717	123800	92267213	1980	1980	1980	1980	234
487	20240717	123700	91803893	1980	1980	1980	1980	0
488	20240717	123600	91803893	1980	1980	1980	1980	31
489	20240717	123500	91742513	1984	1984	1984	1984	10
490	20240717	123400	91722673	1984	1984	1984	1984	90
491	20240717	123300	91544113	1984	1984	1984	1984	0
492	20240717	123200	91544113	1984	1984	1984	1984	0
493	20240717	123100	91544113	1984	1984	1984	1984	1
494	20240717	123000	91542129	1984	1984	1984	1984	0
495	20240717	122900	91542129	1984	1984	1984	1984	0
496	20240717	122800	91542129	1984	1984	1984	1984	0
497	20240717	122700	91542129	1984	1984	1984	1984	0
498	20240717	122600	91542129	1984	1984	1984	1984	5
499	20240717	122500	91532209	1979	1979	1979	1979	0
500	20240717	122400	91532209	1979	1979	1979	1979	0
501	20240717	122300	91532209	1979	1979	1979	1979	0
502	20240717	122200	91532209	1979	1979	1979	1979	0
503	20240717	122100	91532209	1979	1984	1984	1979	105
504	20240717	122000	91324389	1984	1984	1984	1984	1
505	20240717	121900	91322405	1979	1979	1979	1979	0
506	20240717	121800	91322405	1979	1979	1979	1979	0
507	20240717	121700	91322405	1979	1979	1979	1979	0
508	20240717	121600	91322405	1979	1979	1979	1979	0
509	20240717	121500	91322405	1979	1979	1979	1979	0
510	20240717	121400	91322405	1979	1979	1979	1979	0
511	20240717	121300	91322405	1979	1979	1979	1979	0
512	20240717	121200	91322405	1979	1979	1979	1979	0
513	20240717	121100	91322405	1979	1979	1979	1979	72
514	20240717	121000	91179917	1979	1979	1979	1979	505
515	20240717	120900	90180522	1980	1980	1980	1980	1
516	20240717	120800	90178542	1980	1980	1980	1980	0
517	20240717	120700	90178542	1980	1980	1980	1980	100
518	20240717	120600	89980542	1980	1980	1980	1980	0
519	20240717	120500	89980542	1980	1980	1980	1980	0
520	20240717	120400	89980542	1980	1980	1980	1980	0
521	20240717	120300	89980542	1980	1980	1980	1980	0
522	20240717	120200	89980542	1980	1980	1980	1980	0
523	20240717	120100	89980542	1980	1980	1980	1980	596
524	20240717	120000	88800462	1980	1981	1981	1980	904
525	20240717	115900	87009982	1983	1983	1983	1983	0
526	20240717	115800	87009982	1983	1983	1983	1983	1020
527	20240717	115700	84987322	1982	1981	1982	1981	2295
528	20240717	115600	80439281	1981	1981	1981	1981	1
529	20240717	115500	80437300	1980	1980	1980	1980	0
530	20240717	115400	80437300	1980	1980	1980	1980	398
531	20240717	115300	79649260	1980	1980	1980	1980	0
532	20240717	115200	79649260	1980	1980	1980	1980	0
533	20240717	115100	79649260	1980	1979	1980	1979	1799
534	20240717	115000	76088238	1979	1979	1979	1979	1
535	20240717	114900	76086259	1979	1979	1979	1979	0
536	20240717	114800	76086259	1979	1979	1979	1979	0
537	20240717	114700	76086259	1979	1979	1979	1979	1
538	20240717	114600	76084280	1978	1978	1978	1978	0
539	20240717	114500	76084280	1978	1978	1978	1978	0
540	20240717	114400	76084280	1978	1978	1978	1978	4
541	20240717	114300	76076368	1979	1979	1979	1979	0
542	20240717	114200	76076368	1979	1979	1979	1979	0
543	20240717	114100	76076368	1979	1979	1979	1979	2
544	20240717	114000	76072410	1980	1980	1980	1980	1
545	20240717	113900	76070430	1972	1972	1972	1972	0
546	20240717	113800	76070430	1972	1972	1972	1972	0
547	20240717	113700	76070430	1972	1972	1972	1972	0
548	20240717	113600	76070430	1972	1972	1972	1972	0
549	20240717	113500	76070430	1972	1972	1972	1972	0
550	20240717	113400	76070430	1972	1972	1972	1972	608
551	20240717	113300	74871454	1972	1972	1972	1972	0
552	20240717	113200	74871454	1972	1972	1972	1972	1
553	20240717	113100	74869482	1982	1982	1982	1982	0
554	20240717	113000	74869482	1982	1982	1982	1982	355
555	20240717	112900	74165872	1982	1982	1982	1982	100
556	20240717	112800	73967672	1982	1982	1982	1982	0
557	20240717	112700	73967672	1982	1982	1982	1982	641
558	20240717	112600	72697210	1982	1982	1982	1982	20
559	20240717	112500	72657570	1984	1980	1984	1980	2211
560	20240717	112400	68273990	1980	1980	1980	1980	0
561	20240717	112300	68273990	1980	1980	1980	1980	0
562	20240717	112200	68273990	1980	1980	1980	1980	29
563	20240717	112100	68216570	1980	1980	1980	1980	0
564	20240717	112000	68216570	1980	1980	1980	1980	5
565	20240717	111900	68206670	1971	1980	1980	1971	16
566	20240717	111800	68175080	1971	1971	1971	1971	2
567	20240717	111700	68171138	1971	1971	1971	1971	0
568	20240717	111600	68171138	1971	1971	1971	1971	0
569	20240717	111500	68171138	1971	1971	1971	1971	1
570	20240717	111400	68169167	1971	1971	1971	1971	0
571	20240717	111300	68169167	1971	1976	1976	1971	17
572	20240717	111200	68135645	1977	1977	1977	1977	0
573	20240717	111100	68135645	1977	1979	1979	1977	3
574	20240717	111000	68129711	1980	1980	1980	1980	0
575	20240717	110900	68129711	1980	1980	1980	1980	0
576	20240717	110800	68129711	1980	1980	1980	1980	0
577	20240717	110700	68129711	1980	1980	1980	1980	0
578	20240717	110600	68129711	1980	1980	1980	1980	0
579	20240717	110500	68129711	1980	1980	1980	1980	0
580	20240717	110400	68129711	1980	1980	1980	1980	0
581	20240717	110300	68129711	1980	1980	1980	1980	0
582	20240717	110200	68129711	1980	1980	1980	1980	1
583	20240717	110100	68127731	1981	1981	1981	1981	0
584	20240717	110000	68127731	1981	1981	1981	1981	0
585	20240717	105900	68127731	1981	1981	1981	1981	0
586	20240717	105800	68127731	1981	1981	1981	1981	0
587	20240717	105700	68127731	1981	1977	1981	1977	2000
588	20240717	105600	64168306	1977	1977	1977	1977	5
589	20240717	105500	64158421	1977	1977	1977	1977	3
590	20240717	105400	64152490	1968	1968	1968	1968	0
591	20240717	105300	64152490	1968	1968	1968	1968	0
592	20240717	105200	64152490	1968	1968	1968	1968	567
593	20240717	105100	63036634	1968	1968	1968	1968	0
594	20240717	105000	63036634	1968	1968	1968	1968	0
595	20240717	104900	63036634	1968	1968	1968	1968	6
596	20240717	104800	63024826	1967	1967	1967	1967	0
597	20240717	104700	63024826	1967	1967	1967	1967	237
598	20240717	104600	62558647	1967	1976	1976	1967	400
599	20240717	104500	61770995	1970	1970	1970	1970	0
600	20240717	104400	61770995	1970	1970	1970	1970	20
601	20240717	104300	61731595	1970	1970	1970	1970	0
602	20240717	104200	61731595	1970	1970	1970	1970	0
603	20240717	104100	61731595	1970	1970	1970	1970	0
604	20240717	104000	61731595	1970	1970	1970	1970	0
605	20240717	103900	61731595	1970	1970	1970	1970	0
606	20240717	103800	61731595	1970	1970	1970	1970	0
607	20240717	103700	61731595	1970	1970	1970	1970	0
608	20240717	103600	61731595	1970	1970	1970	1970	5
609	20240717	103500	61721745	1978	1978	1978	1978	0
610	20240717	103400	61721745	1978	1978	1978	1978	201
611	20240717	103300	61324167	1965	1965	1965	1965	0
612	20240717	103200	61324167	1965	1965	1965	1965	0
613	20240717	103100	61324167	1965	1965	1965	1965	0
614	20240717	103000	61324167	1965	1975	1975	1965	201
615	20240717	102900	60928835	1976	1976	1976	1976	1
616	20240717	102800	60926859	1979	1979	1979	1979	0
617	20240717	102700	60926859	1979	1979	1979	1979	50
618	20240717	102600	60827909	1979	1979	1979	1979	0
619	20240717	102500	60827909	1979	1979	1979	1979	0
620	20240717	102400	60827909	1979	1979	1979	1979	1
621	20240717	102300	60825930	1977	1977	1977	1977	0
622	20240717	102200	60825930	1977	1977	1977	1977	0
623	20240717	102100	60825930	1977	1979	1979	1977	51
624	20240717	102000	60725003	1979	1979	1979	1979	0
625	20240717	101900	60725003	1979	1979	1979	1979	1
626	20240717	101800	60723024	1979	1978	1979	1978	2
627	20240717	101700	60719067	1979	1979	1979	1979	0
628	20240717	101600	60719067	1979	1979	1979	1979	30
629	20240717	101500	60659697	1979	1979	1979	1979	1
630	20240717	101400	60657718	1979	1979	1979	1979	0
631	20240717	101300	60657718	1979	1979	1979	1979	5
632	20240717	101200	60647823	1980	1980	1980	1980	0
633	20240717	101100	60647823	1980	1980	1980	1980	0
634	20240717	101000	60647823	1980	1980	1980	1980	1
635	20240717	100900	60645843	1973	1973	1973	1973	0
636	20240717	100800	60645843	1973	1973	1973	1973	1
637	20240717	100700	60643870	1973	1973	1973	1973	1
638	20240717	100600	60641897	1974	1973	1974	1973	9
639	20240717	100500	60624139	1973	1973	1973	1973	7
640	20240717	100400	60610328	1973	1973	1973	1973	4
641	20240717	100300	60602436	1973	1973	1973	1973	10
642	20240717	100200	60582706	1980	1980	1980	1980	0
643	20240717	100100	60582706	1980	1980	1980	1980	0
644	20240717	100000	60582706	1980	1980	1980	1980	2
645	20240717	095900	60578746	1980	1980	1980	1980	1
646	20240717	095800	60576766	1979	1979	1979	1979	2501
647	20240717	095700	55627287	1979	1979	1979	1979	0
648	20240717	095600	55627287	1979	1974	1979	1973	6
649	20240717	095500	55615435	1973	1977	1977	1973	6
650	20240717	095400	55603587	1981	1981	1981	1981	0
651	20240717	095300	55603587	1981	1981	1981	1981	0
652	20240717	095200	55603587	1981	1981	1981	1981	0
653	20240717	095100	55603587	1981	1981	1981	1981	0
654	20240717	095000	55603587	1981	1981	1981	1981	25
655	20240717	094900	55554062	1981	1981	1981	1981	10
656	20240717	094800	55534252	1965	1967	1967	1965	1100
657	20240717	094700	53372402	1982	1982	1982	1982	0
658	20240717	094600	53372402	1982	1982	1982	1982	0
659	20240717	094500	53372402	1982	1982	1982	1982	20
660	20240717	094400	53332762	1984	1975	1984	1966	2842
661	20240717	094300	47735867	1985	1985	1985	1985	0
662	20240717	094200	47735867	1985	1985	1985	1985	0
663	20240717	094100	47735867	1985	1985	1985	1985	0
664	20240717	094000	47735867	1985	1985	1985	1985	0
665	20240717	093900	47735867	1985	1985	1985	1985	0
666	20240717	093800	47735867	1985	1985	1985	1985	0
667	20240717	093700	47735867	1985	1973	1985	1973	16
668	20240717	093600	47704287	1977	1977	1977	1977	60
669	20240717	093500	47585667	1977	1977	1977	1977	0
670	20240717	093400	47585667	1977	1977	1977	1977	0
671	20240717	093300	47585667	1977	1971	1977	1971	11
672	20240717	093200	47563926	1971	1968	1971	1968	4694
673	20240717	093100	38312552	1968	1968	1968	1968	20
674	20240717	093000	38273192	1967	1967	1967	1967	0
675	20240717	092900	38273192	1967	1967	1967	1967	0
676	20240717	092800	38273192	1967	1970	1970	1967	510
677	20240717	092700	37269634	1971	1977	1977	1971	581
678	20240717	092600	36124146	1978	1978	1979	1978	24
679	20240717	092500	36076653	1979	1980	1981	1979	11
680	20240717	092400	36054875	1984	1979	1984	1978	11
681	20240717	092300	36033100	1979	1980	1980	1978	7
682	20240717	092200	36019247	1985	1985	1985	1985	0
683	20240717	092100	36019247	1985	1985	1985	1985	0
684	20240717	092000	36019247	1985	1985	1985	1985	200
685	20240717	091900	35622247	1985	1970	1985	1970	2009
686	20240717	091800	31664442	1969	1972	1979	1969	4458
687	20240717	091700	22880569	1986	1986	1986	1986	1
688	20240717	091600	22878583	1973	1973	1973	1973	258
689	20240717	091500	22369549	1988	1987	1988	1987	2705
690	20240717	091400	16993007	1987	1987	1987	1987	2
691	20240717	091300	16989033	1980	1980	1980	1980	0
692	20240717	091200	16989033	1980	1980	1980	1980	0
693	20240717	091100	16989033	1980	1980	1980	1980	0
694	20240717	091000	16989033	1980	1980	1980	1969	2806
695	20240717	090900	11435650	1980	1980	1980	1980	1
696	20240717	090800	11433670	1968	1968	1968	1968	0
697	20240717	090700	11433670	1968	1980	1980	1968	819
698	20240717	090600	9821262	1967	1967	1967	1967	0
699	20240717	090500	9821262	1967	1967	1967	1967	0
700	20240717	090400	9821262	1967	1968	1968	1967	884
701	20240717	090300	8081804	1980	1980	1980	1980	0
702	20240717	090200	8081804	1980	1967	1980	1967	156
703	20240717	090100	7773002	1967	1980	1980	1967	838
704	20240717	090000	6118156	1980	1993	1993	1980	3076