KissMeData/009730/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185500	704647112	1990	1990	1990	1990	8066
3	20240709	185400	704647112	1990	1990	1990	1990	0
4	20240709	185300	704647112	1990	1990	1990	1990	0
5	20240709	185200	704647112	1990	1990	1990	1990	0
6	20240709	185100	704647112	1990	1990	1990	1990	0
7	20240709	185000	704647112	1990	1990	1990	1990	0
8	20240709	184900	704647112	1990	1990	1990	1990	0
9	20240709	184800	704647112	1990	1990	1990	1990	0
10	20240709	184700	704647112	1990	1990	1990	1990	0
11	20240709	184600	704647112	1990	1990	1990	1990	0
12	20240709	184500	704647112	1990	1990	1990	1990	0
13	20240709	184400	704647112	1990	1990	1990	1990	0
14	20240709	184300	704647112	1990	1990	1990	1990	0
15	20240709	184200	704647112	1990	1990	1990	1990	0
16	20240709	184100	704647112	1990	1990	1990	1990	0
17	20240709	184000	704647112	1990	1990	1990	1990	0
18	20240709	183900	704647112	1990	1990	1990	1990	0
19	20240709	183800	704647112	1990	1990	1990	1990	0
20	20240709	183700	704647112	1990	1990	1990	1990	0
21	20240709	183600	704647112	1990	1990	1990	1990	0
22	20240709	183500	704647112	1990	1990	1990	1990	0
23	20240709	183400	704647112	1990	1990	1990	1990	0
24	20240709	183300	704647112	1990	1990	1990	1990	0
25	20240709	183200	704647112	1990	1990	1990	1990	0
26	20240709	183100	704647112	1990	1990	1990	1990	0
27	20240709	183000	704647112	1990	1990	1990	1990	0
28	20240709	182900	704647112	1990	1990	1990	1990	0
29	20240709	182800	704647112	1990	1990	1990	1990	0
30	20240709	182700	704647112	1990	1990	1990	1990	0
31	20240709	182600	704647112	1990	1990	1990	1990	0
32	20240709	182500	704647112	1990	1990	1990	1990	8066
33	20240709	182400	704647112	1990	1990	1990	1990	0
34	20240709	182300	704647112	1990	1990	1990	1990	0
35	20240709	182200	704647112	1990	1990	1990	1990	0
36	20240709	182100	704647112	1990	1990	1990	1990	0
37	20240709	182000	704647112	1990	1990	1990	1990	0
38	20240709	181900	704647112	1990	1990	1990	1990	0
39	20240709	181800	704647112	1990	1990	1990	1990	0
40	20240709	181700	704647112	1990	1990	1990	1990	0
41	20240709	181600	704647112	1990	1990	1990	1990	0
42	20240709	181500	704647112	1990	1990	1990	1990	0
43	20240709	181400	704647112	1990	1990	1990	1990	0
44	20240709	181300	704647112	1990	1990	1990	1990	0
45	20240709	181200	704647112	1990	1990	1990	1990	0
46	20240709	181100	704647112	1990	1990	1990	1990	0
47	20240709	181000	704647112	1990	1990	1990	1990	0
48	20240709	180900	704647112	1990	1990	1990	1990	0
49	20240709	180800	704647112	1990	1990	1990	1990	0
50	20240709	180700	704647112	1990	1990	1990	1990	0
51	20240709	180600	704647112	1990	1990	1990	1990	0
52	20240709	180500	704647112	1990	1990	1990	1990	0
53	20240709	180400	704647112	1990	1990	1990	1990	0
54	20240709	180300	704647112	1990	1990	1990	1990	0
55	20240709	180200	704647112	1990	1990	1990	1990	0
56	20240709	180100	704647112	1990	1990	1990	1990	0
57	20240709	180000	704647112	1990	1990	1990	1990	0
58	20240709	175900	704647112	1990	1990	1990	1990	0
59	20240709	175800	704647112	1990	1990	1990	1990	0
60	20240709	175700	704647112	1990	1990	1990	1990	0
61	20240709	175600	704647112	1990	1990	1990	1990	0
62	20240709	175500	704647112	1990	1990	1990	1990	8066
63	20240709	175400	704647112	1990	1990	1990	1990	0
64	20240709	175300	704647112	1990	1990	1990	1990	0
65	20240709	175200	704647112	1990	1990	1990	1990	0
66	20240709	175100	704647112	1990	1990	1990	1990	0
67	20240709	175000	704647112	1990	1990	1990	1990	0
68	20240709	174900	704647112	1990	1990	1990	1990	0
69	20240709	174800	704647112	1990	1990	1990	1990	0
70	20240709	174700	704647112	1990	1990	1990	1990	0
71	20240709	174600	704647112	1990	1990	1990	1990	0
72	20240709	174500	704647112	1990	1990	1990	1990	0
73	20240709	174400	704647112	1990	1990	1990	1990	0
74	20240709	174300	704647112	1990	1990	1990	1990	0
75	20240709	174200	704647112	1990	1990	1990	1990	0
76	20240709	174100	704647112	1990	1990	1990	1990	0
77	20240709	174000	704647112	1990	1990	1990	1990	0
78	20240709	173900	704647112	1990	1990	1990	1990	0
79	20240709	173800	704647112	1990	1990	1990	1990	0
80	20240709	173700	704647112	1990	1990	1990	1990	0
81	20240709	173600	704647112	1990	1990	1990	1990	0
82	20240709	173500	704647112	1990	1990	1990	1990	0
83	20240709	173400	704647112	1990	1990	1990	1990	0
84	20240709	173300	704647112	1990	1990	1990	1990	0
85	20240709	173200	704647112	1990	1990	1990	1990	0
86	20240709	173100	704647112	1990	1990	1990	1990	0
87	20240709	173000	704647112	1990	1990	1990	1990	0
88	20240709	172900	704647112	1990	1990	1990	1990	0
89	20240709	172800	704647112	1990	1990	1990	1990	0
90	20240709	172700	704647112	1990	1990	1990	1990	0
91	20240709	172600	704647112	1990	1990	1990	1990	0
92	20240709	172500	704647112	1990	1990	1990	1990	8066
93	20240709	172400	704647112	1990	1990	1990	1990	0
94	20240709	172300	704647112	1990	1990	1990	1990	0
95	20240709	172200	704647112	1990	1990	1990	1990	0
96	20240709	172100	704647112	1990	1990	1990	1990	0
97	20240709	172000	704647112	1990	1990	1990	1990	0
98	20240709	171900	704647112	1990	1990	1990	1990	0
99	20240709	171800	704647112	1990	1990	1990	1990	0
100	20240709	171700	704647112	1990	1990	1990	1990	0
101	20240709	171600	704647112	1990	1990	1990	1990	0
102	20240709	171500	704647112	1990	1990	1990	1990	0
103	20240709	171400	704647112	1990	1990	1990	1990	0
104	20240709	171300	704647112	1990	1990	1990	1990	0
105	20240709	171200	704647112	1990	1990	1990	1990	0
106	20240709	171100	704647112	1990	1990	1990	1990	0
107	20240709	171000	704647112	1990	1990	1990	1990	0
108	20240709	170900	704647112	1990	1990	1990	1990	0
109	20240709	170800	704647112	1990	1990	1990	1990	0
110	20240709	170700	704647112	1990	1990	1990	1990	0
111	20240709	170600	704647112	1990	1990	1990	1990	0
112	20240709	170500	704647112	1990	1990	1990	1990	0
113	20240709	170400	704647112	1990	1990	1990	1990	0
114	20240709	170300	704647112	1990	1990	1990	1990	0
115	20240709	170200	704647112	1990	1990	1990	1990	0
116	20240709	170100	704647112	1990	1990	1990	1990	0
117	20240709	170000	704647112	1990	1990	1990	1990	0
118	20240709	165900	704647112	1990	1990	1990	1990	0
119	20240709	165800	704647112	1990	1990	1990	1990	0
120	20240709	165700	704647112	1990	1990	1990	1990	0
121	20240709	165600	704647112	1990	1990	1990	1990	0
122	20240709	165500	704647112	1990	1990	1990	1990	8066
123	20240709	165400	704647112	1990	1990	1990	1990	0
124	20240709	165300	704647112	1990	1990	1990	1990	0
125	20240709	165200	704647112	1990	1990	1990	1990	0
126	20240709	165100	704647112	1990	1990	1990	1990	0
127	20240709	165000	704647112	1990	1990	1990	1990	0
128	20240709	164900	704647112	1990	1990	1990	1990	0
129	20240709	164800	704647112	1990	1990	1990	1990	0
130	20240709	164700	704647112	1990	1990	1990	1990	0
131	20240709	164600	704647112	1990	1990	1990	1990	0
132	20240709	164500	704647112	1990	1990	1990	1990	0
133	20240709	164400	704647112	1990	1990	1990	1990	0
134	20240709	164300	704647112	1990	1990	1990	1990	0
135	20240709	164200	704647112	1990	1990	1990	1990	0
136	20240709	164100	704647112	1990	1990	1990	1990	0
137	20240709	164000	704647112	1990	1990	1990	1990	0
138	20240709	163900	704647112	1990	1990	1990	1990	0
139	20240709	163800	704647112	1990	1990	1990	1990	0
140	20240709	163700	704647112	1990	1990	1990	1990	0
141	20240709	163600	704647112	1990	1990	1990	1990	0
142	20240709	163500	704647112	1990	1990	1990	1990	0
143	20240709	163400	704647112	1990	1990	1990	1990	0
144	20240709	163300	704647112	1990	1990	1990	1990	0
145	20240709	163200	704647112	1990	1990	1990	1990	0
146	20240709	163100	704647112	1990	1990	1990	1990	0
147	20240709	163000	704647112	1990	1990	1990	1990	0
148	20240709	162900	704647112	1990	1990	1990	1990	0
149	20240709	162800	704647112	1990	1990	1990	1990	0
150	20240709	162700	704647112	1990	1990	1990	1990	0
151	20240709	162600	704647112	1990	1990	1990	1990	0
152	20240709	162500	704647112	1990	1990	1990	1990	8066
153	20240709	162400	704647112	1990	1990	1990	1990	0
154	20240709	162300	704647112	1990	1990	1990	1990	0
155	20240709	162200	704647112	1990	1990	1990	1990	0
156	20240709	162100	704647112	1990	1990	1990	1990	0
157	20240709	162000	704647112	1990	1990	1990	1990	0
158	20240709	161900	704647112	1990	1990	1990	1990	0
159	20240709	161800	704647112	1990	1990	1990	1990	0
160	20240709	161700	704647112	1990	1990	1990	1990	0
161	20240709	161600	704647112	1990	1990	1990	1990	0
162	20240709	161500	704647112	1990	1990	1990	1990	0
163	20240709	161400	704647112	1990	1990	1990	1990	0
164	20240709	161300	704647112	1990	1990	1990	1990	0
165	20240709	161200	704647112	1990	1990	1990	1990	0
166	20240709	161100	704647112	1990	1990	1990	1990	0
167	20240709	161000	704647112	1990	1990	1990	1990	0
168	20240709	160900	704647112	1990	1990	1990	1990	0
169	20240709	160800	704647112	1990	1990	1990	1990	0
170	20240709	160700	704647112	1990	1990	1990	1990	0
171	20240709	160600	704647112	1990	1990	1990	1990	0
172	20240709	160500	704647112	1990	1990	1990	1990	0
173	20240709	160400	704647112	1990	1990	1990	1990	0
174	20240709	160300	704647112	1990	1990	1990	1990	0
175	20240709	160200	704647112	1990	1990	1990	1990	0
176	20240709	160100	704647112	1990	1990	1990	1990	0
177	20240709	160000	704647112	1990	1990	1990	1990	0
178	20240709	155900	704647112	1990	1990	1990	1990	0
179	20240709	155800	704647112	1990	1990	1990	1990	0
180	20240709	155700	704647112	1990	1990	1990	1990	0
181	20240709	155600	704647112	1990	1990	1990	1990	0
182	20240709	155500	704647112	1990	1990	1990	1990	8066
183	20240709	155400	704647112	1990	1990	1990	1990	0
184	20240709	155300	704647112	1990	1990	1990	1990	0
185	20240709	155200	704647112	1990	1990	1990	1990	0
186	20240709	155100	704647112	1990	1990	1990	1990	0
187	20240709	155000	704647112	1990	1990	1990	1990	0
188	20240709	154900	704647112	1990	1990	1990	1990	0
189	20240709	154800	704647112	1990	1990	1990	1990	0
190	20240709	154700	704647112	1990	1990	1990	1990	0
191	20240709	154600	704647112	1990	1990	1990	1990	0
192	20240709	154500	704647112	1990	1990	1990	1990	0
193	20240709	154400	704647112	1990	1990	1990	1990	0
194	20240709	154300	704647112	1990	1990	1990	1990	0
195	20240709	154200	704647112	1990	1990	1990	1990	0
196	20240709	154100	704647112	1990	1990	1990	1990	0
197	20240709	154000	704647112	1990	1990	1990	1990	0
198	20240709	153900	704647112	1990	1990	1990	1990	0
199	20240709	153800	704647112	1990	1990	1990	1990	0
200	20240709	153700	704647112	1990	1990	1990	1990	0
201	20240709	153600	704647112	1990	1990	1990	1990	0
202	20240709	153500	704647112	1990	1990	1990	1990	0
203	20240709	153400	704647112	1990	1990	1990	1990	0
204	20240709	153300	704647112	1990	1990	1990	1990	0
205	20240709	153200	704647112	1990	1990	1990	1990	0
206	20240709	153100	704647112	1990	1990	1990	1990	0
207	20240709	153000	704647112	1990	1990	1990	1990	8066
208	20240709	152900	688595772	1996	1996	1996	1996	0
209	20240709	152800	688595772	1996	1996	1996	1996	0
210	20240709	152700	688595772	1996	1996	1996	1996	0
211	20240709	152600	688595772	1996	1996	1996	1996	0
212	20240709	152500	688595772	1996	1996	1996	1996	0
213	20240709	152400	688595772	1996	1996	1996	1996	0
214	20240709	152300	688595772	1996	1996	1996	1996	0
215	20240709	152200	688595772	1996	1996	1996	1996	0
216	20240709	152100	688595772	1996	1996	1996	1996	0
217	20240709	152000	688595772	1996	1996	1996	1996	0
218	20240709	151900	688595772	1996	1993	1996	1993	4602
219	20240709	151800	679415350	1994	1994	1994	1994	1
220	20240709	151700	679413356	1994	1993	1994	1993	889
221	20240709	151600	677641578	1994	1993	1994	1993	253
222	20240709	151500	677137101	1993	1993	1993	1993	45
223	20240709	151400	677047416	1994	1993	1994	1993	647
224	20240709	151300	675757889	1993	1992	1993	1992	295
225	20240709	151200	675170146	1993	1993	1993	1993	300
226	20240709	151100	674572246	1993	1991	1993	1991	1793
227	20240709	151000	671001573	1990	1990	1990	1990	414
228	20240709	150900	670177713	1990	1989	1991	1989	3990
229	20240709	150800	662238246	1989	1989	1989	1989	0
230	20240709	150700	662238246	1989	1989	1989	1989	300
231	20240709	150600	661641546	1989	1988	1989	1988	1050
232	20240709	150500	659553407	1988	1988	1988	1988	110
233	20240709	150400	659334727	1988	1988	1988	1988	0
234	20240709	150300	659334727	1988	1988	1988	1988	54
235	20240709	150200	659227375	1988	1988	1988	1988	0
236	20240709	150100	659227375	1988	1988	1988	1988	100
237	20240709	150000	659028575	1986	1987	1987	1986	401
238	20240709	145900	658231842	1987	1987	1987	1987	154
239	20240709	145800	657925844	1988	1988	1988	1988	5
240	20240709	145700	657915904	1988	1988	1988	1988	69
241	20240709	145600	657778732	1988	1988	1988	1988	0
242	20240709	145500	657778732	1988	1988	1988	1988	251
243	20240709	145400	657279744	1988	1988	1988	1988	2
244	20240709	145300	657275768	1982	1984	1989	1982	1535
245	20240709	145200	654230381	1982	1983	1983	1982	100
246	20240709	145100	654032176	1983	1983	1983	1983	10
247	20240709	145000	654012346	1982	1983	1983	1982	41
248	20240709	144900	653931081	1984	1984	1984	1983	410
249	20240709	144800	653117791	1984	1984	1984	1984	500
250	20240709	144700	652125791	1983	1984	1984	1983	2
251	20240709	144600	652121824	1984	1984	1984	1984	1
252	20240709	144500	652119840	1987	1987	1987	1987	0
253	20240709	144400	652119840	1987	1987	1987	1987	0
254	20240709	144300	652119840	1987	1987	1987	1987	53
255	20240709	144200	652014529	1987	1987	1987	1987	0
256	20240709	144100	652014529	1987	1987	1987	1987	0
257	20240709	144000	652014529	1987	1987	1987	1987	50
258	20240709	143900	651915179	1983	1985	1985	1983	111
259	20240709	143800	651695046	1984	1984	1984	1984	283
260	20240709	143700	651133574	1989	1989	1989	1989	30
261	20240709	143600	651073904	1982	1983	1989	1982	870
262	20240709	143500	649348694	1989	1989	1989	1989	1
263	20240709	143400	649346705	1988	1984	1988	1984	200
264	20240709	143300	648949901	1983	1983	1983	1983	433
265	20240709	143200	648091262	1983	1983	1983	1983	0
266	20240709	143100	648091262	1983	1983	1983	1983	0
267	20240709	143000	648091262	1983	1983	1983	1983	100
268	20240709	142900	647892962	1983	1983	1983	1983	0
269	20240709	142800	647892962	1983	1983	1983	1983	0
270	20240709	142700	647892962	1983	1983	1983	1983	3
271	20240709	142600	647887013	1983	1982	1983	1982	900
272	20240709	142500	646102503	1982	1982	1982	1982	10
273	20240709	142400	646082683	1984	1984	1984	1984	50
274	20240709	142300	645983483	1980	1980	1980	1980	4
275	20240709	142200	645975563	1980	1980	1980	1980	0
276	20240709	142100	645975563	1980	1980	1980	1980	1
277	20240709	142000	645973583	1984	1984	1984	1984	0
278	20240709	141900	645973583	1984	1984	1984	1984	1
279	20240709	141800	645971599	1984	1984	1984	1984	0
280	20240709	141700	645971599	1984	1984	1984	1984	352
281	20240709	141600	645273231	1985	1985	1985	1985	1
282	20240709	141500	645271246	1976	1976	1976	1976	0
283	20240709	141400	645271246	1976	1976	1976	1976	1000
284	20240709	141300	643295246	1975	1975	1975	1975	0
285	20240709	141200	643295246	1975	1975	1975	1975	0
286	20240709	141100	643295246	1975	1989	1989	1975	4001
287	20240709	141000	635381959	1989	1984	1989	1984	4017
288	20240709	140900	627402506	1981	1981	1981	1981	0
289	20240709	140800	627402506	1981	1984	1984	1981	302
290	20240709	140700	626803818	1988	1988	1988	1988	200
291	20240709	140600	626406218	1989	1984	1989	1984	397
292	20240709	140500	625616978	1984	1984	1984	1984	0
293	20240709	140400	625616978	1984	1984	1984	1984	1520
294	20240709	140300	622601298	1979	1979	1979	1979	0
295	20240709	140200	622601298	1979	1979	1979	1979	0
296	20240709	140100	622601298	1979	1979	1979	1979	0
297	20240709	140000	622601298	1979	1979	1979	1979	0
298	20240709	135900	622601298	1979	1979	1979	1979	0
299	20240709	135800	622601298	1979	1979	1979	1979	0
300	20240709	135700	622601298	1979	1979	1979	1979	20
301	20240709	135600	622561718	1979	1979	1979	1979	117
302	20240709	135500	622330175	1980	1980	1980	1980	0
303	20240709	135400	622330175	1980	1980	1980	1980	547
304	20240709	135300	621247115	1979	1979	1979	1979	0
305	20240709	135200	621247115	1979	1979	1979	1979	0
306	20240709	135100	621247115	1979	1979	1979	1979	123
307	20240709	135000	621003698	1975	1975	1975	1975	508
308	20240709	134900	620000398	1976	1976	1976	1976	0
309	20240709	134800	620000398	1976	1976	1976	1976	0
310	20240709	134700	620000398	1976	1977	1977	1976	373
311	20240709	134600	619263233	1977	1977	1977	1977	0
312	20240709	134500	619263233	1977	1977	1977	1977	67
313	20240709	134400	619130774	1978	1977	1978	1977	2174
314	20240709	134300	614830940	1975	1975	1975	1975	0
315	20240709	134200	614830940	1975	1975	1975	1975	54
316	20240709	134100	614724290	1978	1978	1978	1978	0
317	20240709	134000	614724290	1978	1978	1978	1978	0
318	20240709	133900	614724290	1978	1978	1978	1978	0
319	20240709	133800	614724290	1978	1975	1978	1975	152
320	20240709	133700	614424084	1975	1975	1975	1975	0
321	20240709	133600	614424084	1975	1975	1975	1975	100
322	20240709	133500	614226584	1975	1975	1975	1975	137
323	20240709	133400	613956009	1975	1975	1975	1975	50
324	20240709	133300	613857259	1975	1975	1975	1975	1010
325	20240709	133200	611862509	1974	1974	1974	1973	2151
326	20240709	133100	607616926	1974	1975	1975	1974	500
327	20240709	133000	606629826	1975	1975	1975	1975	0
328	20240709	132900	606629826	1975	1975	1975	1975	0
329	20240709	132800	606629826	1975	1975	1975	1975	50
330	20240709	132700	606531076	1975	1975	1975	1975	0
331	20240709	132600	606531076	1975	1975	1975	1975	0
332	20240709	132500	606531076	1975	1975	1975	1975	1
333	20240709	132400	606529101	1977	1977	1977	1977	1014
334	20240709	132300	604524423	1979	1979	1979	1979	0
335	20240709	132200	604524423	1979	1979	1979	1979	0
336	20240709	132100	604524423	1979	1977	1979	1977	1452
337	20240709	132000	601651237	1979	1973	1979	1970	2783
338	20240709	131900	596166614	1979	1980	1980	1979	2
339	20240709	131800	596162655	1973	1973	1979	1973	115
340	20240709	131700	595935748	1979	1979	1979	1979	1116
341	20240709	131600	593727184	1979	1979	1979	1979	20
342	20240709	131500	593687604	1979	1979	1979	1979	0
343	20240709	131400	593687604	1979	1979	1979	1979	0
344	20240709	131300	593687604	1979	1979	1979	1979	2
345	20240709	131200	593683646	1979	1973	1979	1973	202
346	20240709	131100	593285089	1974	1974	1974	1974	405
347	20240709	131000	592485619	1973	1974	1974	1973	505
348	20240709	130900	591489162	1974	1974	1974	1974	0
349	20240709	130800	591489162	1974	1974	1974	1974	0
350	20240709	130700	591489162	1974	1974	1974	1974	0
351	20240709	130600	591489162	1974	1974	1974	1974	1000
352	20240709	130500	589515162	1974	1974	1974	1974	2200
353	20240709	130400	585172362	1974	1974	1974	1974	0
354	20240709	130300	585172362	1974	1975	1975	1974	308
355	20240709	130200	584564097	1981	1981	1981	1981	0
356	20240709	130100	584564097	1981	1981	1981	1981	1
357	20240709	130000	584562116	1981	1981	1981	1981	100
358	20240709	125900	584364016	1981	1981	1981	1981	92
359	20240709	125800	584181764	1981	1981	1981	1981	0
360	20240709	125700	584181764	1981	1981	1981	1981	100
361	20240709	125600	583983664	1974	1974	1974	1974	0
362	20240709	125500	583983664	1974	1974	1974	1974	0
363	20240709	125400	583983664	1974	1987	1988	1974	603
364	20240709	125300	582791700	1988	1980	1989	1980	429
365	20240709	125200	581940854	1980	1980	1980	1980	25
366	20240709	125100	581891354	1980	1980	1980	1980	0
367	20240709	125000	581891354	1980	1980	1980	1980	460
368	20240709	124900	580980554	1979	1979	1979	1979	102
369	20240709	124800	580778696	1979	1979	1979	1979	382
370	20240709	124700	580022718	1980	1980	1980	1980	100
371	20240709	124600	579824718	1980	1980	1980	1980	0
372	20240709	124500	579824718	1980	1980	1980	1980	10
373	20240709	124400	579804918	1980	1980	1980	1980	5
374	20240709	124300	579795018	1979	1979	1979	1979	26
375	20240709	124200	579743564	1979	1979	1979	1979	0
376	20240709	124100	579743564	1979	1973	1979	1973	62
377	20240709	124000	579621226	1973	1973	1973	1973	2242
378	20240709	123900	575197760	1972	1972	1972	1972	0
379	20240709	123800	575197760	1972	1972	1972	1972	0
380	20240709	123700	575197760	1972	1988	1988	1972	1500
381	20240709	123600	572229621	1987	1987	1987	1987	301
382	20240709	123500	571631534	1988	1988	1988	1988	0
383	20240709	123400	571631534	1988	1982	1988	1982	500
384	20240709	123300	570639936	1975	1975	1975	1975	1
385	20240709	123200	570637961	1987	1987	1987	1987	0
386	20240709	123100	570637961	1987	1987	1987	1987	300
387	20240709	123000	570041861	1988	1988	1988	1988	3
388	20240709	122900	570035897	1978	1980	1988	1978	7698
389	20240709	122800	554738243	1980	1980	1980	1980	211
390	20240709	122700	554320463	1981	1983	1983	1980	207
391	20240709	122600	553910096	1988	1988	1988	1988	0
392	20240709	122500	553910096	1988	1988	1988	1988	0
393	20240709	122400	553910096	1988	1988	1988	1988	0
394	20240709	122300	553910096	1988	1988	1988	1988	0
395	20240709	122200	553910096	1988	1988	1988	1988	0
396	20240709	122100	553910096	1988	1988	1988	1988	0
397	20240709	122000	553910096	1988	1988	1988	1988	100
398	20240709	121900	553711296	1980	1980	1980	1980	1
399	20240709	121800	553709316	1980	1980	1980	1980	0
400	20240709	121700	553709316	1980	1989	1989	1980	131
401	20240709	121600	553448766	1989	1989	1989	1989	347
402	20240709	121500	552758583	1989	1989	1989	1989	1
403	20240709	121400	552756594	1989	1989	1989	1989	1
404	20240709	121300	552754605	1980	1980	1980	1980	100
405	20240709	121200	552556605	1989	1989	1989	1989	0
406	20240709	121100	552556605	1989	1988	1989	1988	1759
407	20240709	121000	549058210	1989	1989	1989	1989	20
408	20240709	120900	549018430	1989	1985	1989	1980	489
409	20240709	120800	548049261	1980	1980	1980	1980	698
410	20240709	120700	546667221	1985	1985	1985	1985	0
411	20240709	120600	546667221	1985	1988	1988	1985	76
412	20240709	120500	546516343	1988	1988	1988	1988	0
413	20240709	120400	546516343	1988	1988	1988	1988	2
414	20240709	120300	546512367	1989	1989	1989	1989	1
415	20240709	120200	546510378	1988	1988	1988	1988	4
416	20240709	120100	546502426	1990	1980	1990	1980	3706
417	20240709	120000	539142798	1980	1978	1980	1964	12275
418	20240709	115900	514907452	1979	1968	1979	1968	1179
419	20240709	115800	512579282	1968	1968	1968	1968	50
420	20240709	115700	512480882	1965	1966	1966	1964	3145
421	20240709	115600	506302702	1966	1972	1972	1966	9967
422	20240709	115500	486666104	1978	1978	1978	1978	0
423	20240709	115400	486666104	1978	1976	1978	1973	92
424	20240709	115300	486484463	1979	1979	1979	1979	481
425	20240709	115200	485532564	1980	1980	1980	1980	0
426	20240709	115100	485532564	1980	1980	1980	1980	0
427	20240709	115000	485532564	1980	1979	1980	1979	95
428	20240709	114900	485344554	1979	1979	1979	1979	0
429	20240709	114800	485344554	1979	1979	1979	1979	0
430	20240709	114700	485344554	1979	1979	1979	1979	8
431	20240709	114600	485328722	1979	1979	1979	1979	2
432	20240709	114500	485324764	1978	1978	1978	1973	103
433	20240709	114400	485121036	1977	1977	1977	1977	1002
434	20240709	114300	483140082	1973	1973	1973	1973	522
435	20240709	114200	482110176	1972	1972	1972	1972	169
436	20240709	114100	481776908	1973	1977	1977	1973	21
437	20240709	114000	481735395	1977	1975	1977	1975	28
438	20240709	113900	481680041	1973	1973	1973	1973	222
439	20240709	113800	481242035	1973	1973	1973	1973	0
440	20240709	113700	481242035	1973	1973	1973	1973	0
441	20240709	113600	481242035	1973	1978	1978	1973	192
442	20240709	113500	480862719	1973	1973	1973	1973	0
443	20240709	113400	480862719	1973	1973	1973	1973	1001
444	20240709	113300	478887746	1972	1972	1972	1972	0
445	20240709	113200	478887746	1972	1972	1980	1972	603
446	20240709	113100	477698606	1972	1975	1990	1972	2098
447	20240709	113000	473559176	1977	1973	1977	1973	500
448	20240709	112900	472571371	1976	1975	1976	1975	21
449	20240709	112800	472529891	1971	1971	1971	1971	0
450	20240709	112700	472529891	1971	1971	1971	1971	0
451	20240709	112600	472529891	1971	1971	1971	1971	0
452	20240709	112500	472529891	1971	1975	1975	1971	581
453	20240709	112400	471382549	1972	1975	1975	1972	2980
454	20240709	112300	465505829	1976	1976	1976	1976	51
455	20240709	112200	465405053	1976	1976	1976	1976	52
456	20240709	112100	465302301	1974	1974	1974	1974	1
457	20240709	112000	465300327	1971	1972	1972	1971	439
458	20240709	111900	464435040	1971	1972	1972	1971	150
459	20240709	111800	464139285	1973	1976	1977	1973	101
460	20240709	111700	463939682	1976	1975	1976	1975	50
461	20240709	111600	463840883	1973	1973	1973	1973	153
462	20240709	111500	463539014	1976	1976	1976	1972	115
463	20240709	111400	463311994	1972	1972	1972	1972	200
464	20240709	111300	462917594	1972	1972	1972	1972	145
465	20240709	111200	462631654	1972	1972	1972	1972	502
466	20240709	111100	461641710	1972	1972	1972	1972	147
467	20240709	111000	461351826	1972	1972	1972	1972	350
468	20240709	110900	460661626	1972	1977	1977	1972	2301
469	20240709	110800	456116919	1977	1980	1980	1977	980
470	20240709	110700	454179309	1977	1987	1987	1972	13474
471	20240709	110600	427516912	1990	1990	1990	1990	1
472	20240709	110500	427514922	1987	1989	1989	1987	1167
473	20240709	110400	425194525	1989	1989	1989	1989	0
474	20240709	110300	425194525	1989	1989	1989	1989	0
475	20240709	110200	425194525	1989	1989	1989	1989	0
476	20240709	110100	425194525	1989	1989	1989	1989	134
477	20240709	110000	424927999	1989	1990	1990	1989	481
478	20240709	105900	423971276	1991	1991	1991	1991	144
479	20240709	105800	423684572	1991	1991	1991	1991	0
480	20240709	105700	423684572	1991	1991	1991	1991	0
481	20240709	105600	423684572	1991	1991	1991	1991	0
482	20240709	105500	423684572	1991	1991	1991	1991	286
483	20240709	105400	423115146	1992	1989	1992	1989	886
484	20240709	105300	421352492	1989	1989	1989	1989	10
485	20240709	105200	421332602	1989	1989	1989	1989	206
486	20240709	105100	420922868	1990	1990	1990	1990	6
487	20240709	105000	420910928	1990	1989	1990	1989	143
488	20240709	104900	420626365	1989	1988	1989	1988	567
489	20240709	104800	419498666	1988	1988	1988	1988	46
490	20240709	104700	419407218	1987	1987	1987	1987	0
491	20240709	104600	419407218	1987	1987	1987	1987	818
492	20240709	104500	417781852	1986	1986	1986	1986	325
493	20240709	104400	417136402	1986	1985	1986	1985	812
494	20240709	104300	415524210	1985	1985	1985	1985	1
495	20240709	104200	415522225	1980	1980	1980	1980	1
496	20240709	104100	415520245	1980	1980	1987	1980	296
497	20240709	104000	414934151	1980	1981	1981	1980	668
498	20240709	103900	413611418	1981	1981	1981	1981	0
499	20240709	103800	413611418	1981	1980	1981	1980	415
500	20240709	103700	412789694	1981	1981	1981	1980	1055
501	20240709	103600	410700239	1981	1983	1983	1980	1353
502	20240709	103500	408019942	1987	1987	1987	1986	778
503	20240709	103400	406474156	1987	1987	1987	1987	2
504	20240709	103300	406470182	1987	1986	1987	1986	11
505	20240709	103200	406448330	1986	1986	1986	1986	3
506	20240709	103100	406442372	1987	1987	1987	1987	1
507	20240709	103000	406440385	1988	1988	1988	1988	0
508	20240709	102900	406440385	1988	1985	1988	1985	130
509	20240709	102800	406182012	1980	1980	1980	1980	32
510	20240709	102700	406118652	1980	1980	1980	1980	107
511	20240709	102600	405906792	1980	1980	1980	1980	1
512	20240709	102500	405904812	1984	1983	1984	1983	17
513	20240709	102400	405871086	1980	1980	1980	1980	152
514	20240709	102300	405570126	1980	1980	1980	1980	500
515	20240709	102200	404580126	1987	1987	1987	1987	0
516	20240709	102100	404580126	1987	1987	1987	1987	86
517	20240709	102000	404409244	1988	1981	1988	1981	501
518	20240709	101900	403415304	1981	1981	1981	1981	582
519	20240709	101800	402262362	1987	1987	1987	1987	0
520	20240709	101700	402262362	1987	1981	1987	1981	87
521	20240709	101600	402090009	1980	1980	1980	1980	0
522	20240709	101500	402090009	1980	1987	1987	1980	270
523	20240709	101400	401555059	1980	1980	1980	1980	330
524	20240709	101300	400901659	1981	1980	1981	1980	2830
525	20240709	101200	395296082	1979	1982	1982	1979	8908
526	20240709	101100	377644581	1987	1983	1987	1982	2111
527	20240709	101000	373459552	1984	1986	1986	1984	8
528	20240709	100900	373443676	1987	1987	1987	1987	3
529	20240709	100800	373437715	1983	1983	1983	1983	0
530	20240709	100700	373437715	1983	1987	1987	1983	80
531	20240709	100600	373278948	1986	1986	1986	1986	2
532	20240709	100500	373274976	1986	1986	1986	1986	0
533	20240709	100400	373274976	1986	1986	1986	1986	4
534	20240709	100300	373267032	1986	1986	1986	1986	2
535	20240709	100200	373263060	1982	1986	1986	1982	735
536	20240709	100100	371803654	1986	1984	1986	1984	527
537	20240709	100000	370757880	1984	1982	1984	1981	29
538	20240709	095900	370700369	1982	1982	1982	1982	1
539	20240709	095800	370698387	1981	1981	1981	1981	2
540	20240709	095700	370694425	1984	1984	1984	1980	123
541	20240709	095600	370450794	1989	1989	1989	1989	0
542	20240709	095500	370450794	1989	1990	1990	1989	4
543	20240709	095400	370442836	1990	1990	1990	1985	270
544	20240709	095300	369906036	1990	1990	1990	1990	102
545	20240709	095200	369703056	1980	1984	1984	1980	1130
546	20240709	095100	367465280	1986	1990	1996	1986	3341
547	20240709	095000	360823426	1997	1998	1998	1986	6937
548	20240709	094900	347032131	1991	1994	2000	1991	2097
549	20240709	094800	342844801	1993	1983	1993	1983	7146
550	20240709	094700	328637709	1984	1985	1985	1984	788
551	20240709	094600	327074285	1984	1984	1984	1980	1118
552	20240709	094500	324856181	1984	1980	1984	1980	1024
553	20240709	094400	322828565	1984	1976	1984	1976	1002
554	20240709	094300	320848597	1975	1975	1975	1975	0
555	20240709	094200	320848597	1975	1980	1985	1975	44
556	20240709	094100	320761397	1980	1977	1980	1977	320
557	20240709	094000	320128457	1977	1973	1977	1973	5495
558	20240709	093900	309270819	1973	1973	1973	1973	76
559	20240709	093800	309120871	1964	1964	1964	1964	121
560	20240709	093700	308883227	1964	1973	1973	1964	104
561	20240709	093600	308678296	1973	1973	1973	1973	106
562	20240709	093500	308469158	1970	1974	1974	1970	5498
563	20240709	093400	297616126	1974	1972	1974	1970	2410
564	20240709	093300	292859288	1970	1964	1973	1960	3067
565	20240709	093200	286818084	1959	1959	1959	1959	0
566	20240709	093100	286818084	1959	1965	1965	1959	2726
567	20240709	093000	281473466	1965	1965	1965	1965	46
568	20240709	092900	281383076	1967	1967	1967	1967	9
569	20240709	092800	281365373	1968	1968	1968	1968	0
570	20240709	092700	281365373	1968	1968	1968	1960	38
571	20240709	092600	281290717	1960	1972	1972	1959	623
572	20240709	092500	280069136	1972	1980	1980	1960	1902
573	20240709	092400	276321930	1981	1962	1989	1962	809
574	20240709	092300	274720169	1962	1947	1962	1947	3780
575	20240709	092200	267334638	1940	1947	1947	1940	3112
576	20240709	092100	261294028	1947	1946	1947	1946	10
577	20240709	092000	261274564	1939	1939	1944	1938	3054
578	20240709	091900	255352404	1939	1940	1940	1939	3028
579	20240709	091800	249478291	1948	1948	1948	1948	27
580	20240709	091700	249425695	1948	1937	1948	1937	2333
581	20240709	091600	244905851	1937	1944	1944	1937	14396
582	20240709	091500	216996937	1941	1951	1951	1941	7830
583	20240709	091400	201772784	1955	1955	1955	1955	133
584	20240709	091300	201512769	1947	1947	1947	1947	808
585	20240709	091200	199939593	1947	1955	1955	1947	2872
586	20240709	091100	194340289	1955	1955	1955	1949	338
587	20240709	091000	193679505	1955	1955	1955	1955	262
588	20240709	090900	193167295	1951	1951	1954	1951	1399
589	20240709	090800	190436131	1942	1944	1951	1942	3587
590	20240709	090700	183467885	1943	1942	1953	1942	1752
591	20240709	090600	180060796	1941	1942	1942	1941	1132
592	20240709	090500	177862749	1939	1946	1949	1939	29043
593	20240709	090400	121533002	1940	1949	1949	1939	4194
594	20240709	090300	113398103	1940	1951	1956	1939	22318
595	20240709	090200	70058511	1943	1962	1962	1943	9479
596	20240709	090100	51612319	1963	1969	1970	1941	8270
597	20240709	090000	35435372	1981	1986	1988	1950	17956