KissMeData/098660/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200800	24259507	2005	2005	2005	2005	130
3	20240607	200700	24259507	2005	2005	2005	2005	0
4	20240607	200600	24259507	2005	2005	2005	2005	0
5	20240607	200500	24259507	2005	2005	2005	2005	0
6	20240607	200400	24259507	2005	2005	2005	2005	0
7	20240607	200300	24259507	2005	2005	2005	2005	0
8	20240607	200200	24259507	2005	2005	2005	2005	0
9	20240607	200100	24259507	2005	2005	2005	2005	0
10	20240607	200000	24259507	2005	2005	2005	2005	0
11	20240607	195900	24259507	2005	2005	2005	2005	0
12	20240607	195800	24259507	2005	2005	2005	2005	0
13	20240607	195700	24259507	2005	2005	2005	2005	0
14	20240607	195600	24259507	2005	2005	2005	2005	0
15	20240607	195500	24259507	2005	2005	2005	2005	0
16	20240607	195400	24259507	2005	2005	2005	2005	0
17	20240607	195300	24259507	2005	2005	2005	2005	0
18	20240607	195200	24259507	2005	2005	2005	2005	0
19	20240607	195100	24259507	2005	2005	2005	2005	0
20	20240607	195000	24259507	2005	2005	2005	2005	0
21	20240607	194900	24259507	2005	2005	2005	2005	0
22	20240607	194800	24259507	2005	2005	2005	2005	0
23	20240607	194700	24259507	2005	2005	2005	2005	0
24	20240607	194600	24259507	2005	2005	2005	2005	0
25	20240607	194500	24259507	2005	2005	2005	2005	0
26	20240607	194400	24259507	2005	2005	2005	2005	0
27	20240607	194300	24259507	2005	2005	2005	2005	0
28	20240607	194200	24259507	2005	2005	2005	2005	0
29	20240607	194100	24259507	2005	2005	2005	2005	0
30	20240607	194000	24259507	2005	2005	2005	2005	0
31	20240607	193900	24259507	2005	2005	2005	2005	0
32	20240607	193800	24259507	2005	2005	2005	2005	130
33	20240607	193700	24259507	2005	2005	2005	2005	0
34	20240607	193600	24259507	2005	2005	2005	2005	0
35	20240607	193500	24259507	2005	2005	2005	2005	0
36	20240607	193400	24259507	2005	2005	2005	2005	0
37	20240607	193300	24259507	2005	2005	2005	2005	0
38	20240607	193200	24259507	2005	2005	2005	2005	0
39	20240607	193100	24259507	2005	2005	2005	2005	0
40	20240607	193000	24259507	2005	2005	2005	2005	0
41	20240607	192900	24259507	2005	2005	2005	2005	0
42	20240607	192800	24259507	2005	2005	2005	2005	0
43	20240607	192700	24259507	2005	2005	2005	2005	0
44	20240607	192600	24259507	2005	2005	2005	2005	0
45	20240607	192500	24259507	2005	2005	2005	2005	0
46	20240607	192400	24259507	2005	2005	2005	2005	0
47	20240607	192300	24259507	2005	2005	2005	2005	0
48	20240607	192200	24259507	2005	2005	2005	2005	0
49	20240607	192100	24259507	2005	2005	2005	2005	0
50	20240607	192000	24259507	2005	2005	2005	2005	0
51	20240607	191900	24259507	2005	2005	2005	2005	0
52	20240607	191800	24259507	2005	2005	2005	2005	0
53	20240607	191700	24259507	2005	2005	2005	2005	0
54	20240607	191600	24259507	2005	2005	2005	2005	0
55	20240607	191500	24259507	2005	2005	2005	2005	0
56	20240607	191400	24259507	2005	2005	2005	2005	0
57	20240607	191300	24259507	2005	2005	2005	2005	0
58	20240607	191200	24259507	2005	2005	2005	2005	0
59	20240607	191100	24259507	2005	2005	2005	2005	0
60	20240607	191000	24259507	2005	2005	2005	2005	0
61	20240607	190900	24259507	2005	2005	2005	2005	0
62	20240607	190800	24259507	2005	2005	2005	2005	130
63	20240607	190700	24259507	2005	2005	2005	2005	0
64	20240607	190600	24259507	2005	2005	2005	2005	0
65	20240607	190500	24259507	2005	2005	2005	2005	0
66	20240607	190400	24259507	2005	2005	2005	2005	0
67	20240607	190300	24259507	2005	2005	2005	2005	0
68	20240607	190200	24259507	2005	2005	2005	2005	0
69	20240607	190100	24259507	2005	2005	2005	2005	0
70	20240607	190000	24259507	2005	2005	2005	2005	0
71	20240607	185900	24259507	2005	2005	2005	2005	0
72	20240607	185800	24259507	2005	2005	2005	2005	0
73	20240607	185700	24259507	2005	2005	2005	2005	0
74	20240607	185600	24259507	2005	2005	2005	2005	0
75	20240607	185500	24259507	2005	2005	2005	2005	0
76	20240607	185400	24259507	2005	2005	2005	2005	0
77	20240607	185300	24259507	2005	2005	2005	2005	0
78	20240607	185200	24259507	2005	2005	2005	2005	0
79	20240607	185100	24259507	2005	2005	2005	2005	0
80	20240607	185000	24259507	2005	2005	2005	2005	0
81	20240607	184900	24259507	2005	2005	2005	2005	0
82	20240607	184800	24259507	2005	2005	2005	2005	0
83	20240607	184700	24259507	2005	2005	2005	2005	0
84	20240607	184600	24259507	2005	2005	2005	2005	0
85	20240607	184500	24259507	2005	2005	2005	2005	0
86	20240607	184400	24259507	2005	2005	2005	2005	0
87	20240607	184300	24259507	2005	2005	2005	2005	0
88	20240607	184200	24259507	2005	2005	2005	2005	0
89	20240607	184100	24259507	2005	2005	2005	2005	0
90	20240607	184000	24259507	2005	2005	2005	2005	0
91	20240607	183900	24259507	2005	2005	2005	2005	0
92	20240607	183800	24259507	2005	2005	2005	2005	130
93	20240607	183700	24259507	2005	2005	2005	2005	0
94	20240607	183600	24259507	2005	2005	2005	2005	0
95	20240607	183500	24259507	2005	2005	2005	2005	0
96	20240607	183400	24259507	2005	2005	2005	2005	0
97	20240607	183300	24259507	2005	2005	2005	2005	0
98	20240607	183200	24259507	2005	2005	2005	2005	0
99	20240607	183100	24259507	2005	2005	2005	2005	0
100	20240607	183000	24259507	2005	2005	2005	2005	0
101	20240607	182900	24259507	2005	2005	2005	2005	0
102	20240607	182800	24259507	2005	2005	2005	2005	0
103	20240607	182700	24259507	2005	2005	2005	2005	0
104	20240607	182600	24259507	2005	2005	2005	2005	0
105	20240607	182500	24259507	2005	2005	2005	2005	0
106	20240607	182400	24259507	2005	2005	2005	2005	0
107	20240607	182300	24259507	2005	2005	2005	2005	0
108	20240607	182200	24259507	2005	2005	2005	2005	0
109	20240607	182100	24259507	2005	2005	2005	2005	0
110	20240607	182000	24259507	2005	2005	2005	2005	0
111	20240607	181900	24259507	2005	2005	2005	2005	0
112	20240607	181800	24259507	2005	2005	2005	2005	0
113	20240607	181700	24259507	2005	2005	2005	2005	0
114	20240607	181600	24259507	2005	2005	2005	2005	0
115	20240607	181500	24259507	2005	2005	2005	2005	0
116	20240607	181400	24259507	2005	2005	2005	2005	0
117	20240607	181300	24259507	2005	2005	2005	2005	0
118	20240607	181200	24259507	2005	2005	2005	2005	0
119	20240607	181100	24259507	2005	2005	2005	2005	0
120	20240607	181000	24259507	2005	2005	2005	2005	0
121	20240607	180900	24259507	2005	2005	2005	2005	0
122	20240607	180800	24259507	2005	2005	2005	2005	130
123	20240607	180700	24259507	2005	2005	2005	2005	0
124	20240607	180600	24259507	2005	2005	2005	2005	0
125	20240607	180500	24259507	2005	2005	2005	2005	0
126	20240607	180400	24259507	2005	2005	2005	2005	0
127	20240607	180300	24259507	2005	2005	2005	2005	0
128	20240607	180200	24259507	2005	2005	2005	2005	0
129	20240607	180100	24259507	2005	2005	2005	2005	0
130	20240607	180000	24259507	2005	2005	2005	2005	0
131	20240607	175900	24259507	2005	2005	2005	2005	0
132	20240607	175800	24259507	2005	2005	2005	2005	0
133	20240607	175700	24259507	2005	2005	2005	2005	0
134	20240607	175600	24259507	2005	2005	2005	2005	0
135	20240607	175500	24259507	2005	2005	2005	2005	0
136	20240607	175400	24259507	2005	2005	2005	2005	0
137	20240607	175300	24259507	2005	2005	2005	2005	0
138	20240607	175200	24259507	2005	2005	2005	2005	0
139	20240607	175100	24259507	2005	2005	2005	2005	0
140	20240607	175000	24259507	2005	2005	2005	2005	0
141	20240607	174900	24259507	2005	2005	2005	2005	0
142	20240607	174800	24259507	2005	2005	2005	2005	0
143	20240607	174700	24259507	2005	2005	2005	2005	0
144	20240607	174600	24259507	2005	2005	2005	2005	0
145	20240607	174500	24259507	2005	2005	2005	2005	0
146	20240607	174400	24259507	2005	2005	2005	2005	0
147	20240607	174300	24259507	2005	2005	2005	2005	0
148	20240607	174200	24259507	2005	2005	2005	2005	0
149	20240607	174100	24259507	2005	2005	2005	2005	0
150	20240607	174000	24259507	2005	2005	2005	2005	0
151	20240607	173900	24259507	2005	2005	2005	2005	0
152	20240607	173800	24259507	2005	2005	2005	2005	130
153	20240607	173700	24259507	2005	2005	2005	2005	0
154	20240607	173600	24259507	2005	2005	2005	2005	0
155	20240607	173500	24259507	2005	2005	2005	2005	0
156	20240607	173400	24259507	2005	2005	2005	2005	0
157	20240607	173300	24259507	2005	2005	2005	2005	0
158	20240607	173200	24259507	2005	2005	2005	2005	0
159	20240607	173100	24259507	2005	2005	2005	2005	0
160	20240607	173000	24259507	2005	2005	2005	2005	0
161	20240607	172900	24259507	2005	2005	2005	2005	0
162	20240607	172800	24259507	2005	2005	2005	2005	0
163	20240607	172700	24259507	2005	2005	2005	2005	0
164	20240607	172600	24259507	2005	2005	2005	2005	0
165	20240607	172500	24259507	2005	2005	2005	2005	0
166	20240607	172400	24259507	2005	2005	2005	2005	0
167	20240607	172300	24259507	2005	2005	2005	2005	0
168	20240607	172200	24259507	2005	2005	2005	2005	0
169	20240607	172100	24259507	2005	2005	2005	2005	0
170	20240607	172000	24259507	2005	2005	2005	2005	0
171	20240607	171900	24259507	2005	2005	2005	2005	0
172	20240607	171800	24259507	2005	2005	2005	2005	0
173	20240607	171700	24259507	2005	2005	2005	2005	0
174	20240607	171600	24259507	2005	2005	2005	2005	0
175	20240607	171500	24259507	2005	2005	2005	2005	0
176	20240607	171400	24259507	2005	2005	2005	2005	0
177	20240607	171300	24259507	2005	2005	2005	2005	0
178	20240607	171200	24259507	2005	2005	2005	2005	0
179	20240607	171100	24259507	2005	2005	2005	2005	0
180	20240607	171000	24259507	2005	2005	2005	2005	0
181	20240607	170900	24259507	2005	2005	2005	2005	0
182	20240607	170800	24259507	2005	2005	2005	2005	130
183	20240607	170700	24259507	2005	2005	2005	2005	0
184	20240607	170600	24259507	2005	2005	2005	2005	0
185	20240607	170500	24259507	2005	2005	2005	2005	0
186	20240607	170400	24259507	2005	2005	2005	2005	0
187	20240607	170300	24259507	2005	2005	2005	2005	0
188	20240607	170200	24259507	2005	2005	2005	2005	0
189	20240607	170100	24259507	2005	2005	2005	2005	0
190	20240607	170000	24259507	2005	2005	2005	2005	0
191	20240607	165900	24259507	2005	2005	2005	2005	0
192	20240607	165800	24259507	2005	2005	2005	2005	0
193	20240607	165700	24259507	2005	2005	2005	2005	0
194	20240607	165600	24259507	2005	2005	2005	2005	0
195	20240607	165500	24259507	2005	2005	2005	2005	0
196	20240607	165400	24259507	2005	2005	2005	2005	0
197	20240607	165300	24259507	2005	2005	2005	2005	0
198	20240607	165200	24259507	2005	2005	2005	2005	0
199	20240607	165100	24259507	2005	2005	2005	2005	0
200	20240607	165000	24259507	2005	2005	2005	2005	0
201	20240607	164900	24259507	2005	2005	2005	2005	0
202	20240607	164800	24259507	2005	2005	2005	2005	0
203	20240607	164700	24259507	2005	2005	2005	2005	0
204	20240607	164600	24259507	2005	2005	2005	2005	0
205	20240607	164500	24259507	2005	2005	2005	2005	0
206	20240607	164400	24259507	2005	2005	2005	2005	0
207	20240607	164300	24259507	2005	2005	2005	2005	0
208	20240607	164200	24259507	2005	2005	2005	2005	0
209	20240607	164100	24259507	2005	2005	2005	2005	0
210	20240607	164000	24259507	2005	2005	2005	2005	0
211	20240607	163900	24259507	2005	2005	2005	2005	0
212	20240607	163800	24259507	2005	2005	2005	2005	130
213	20240607	163700	24259507	2005	2005	2005	2005	0
214	20240607	163600	24259507	2005	2005	2005	2005	0
215	20240607	163500	24259507	2005	2005	2005	2005	0
216	20240607	163400	24259507	2005	2005	2005	2005	0
217	20240607	163300	24259507	2005	2005	2005	2005	0
218	20240607	163200	24259507	2005	2005	2005	2005	0
219	20240607	163100	24259507	2005	2005	2005	2005	0
220	20240607	163000	24259507	2005	2005	2005	2005	0
221	20240607	162900	24259507	2005	2005	2005	2005	0
222	20240607	162800	24259507	2005	2005	2005	2005	0
223	20240607	162700	24259507	2005	2005	2005	2005	0
224	20240607	162600	24259507	2005	2005	2005	2005	0
225	20240607	162500	24259507	2005	2005	2005	2005	0
226	20240607	162400	24259507	2005	2005	2005	2005	0
227	20240607	162300	24259507	2005	2005	2005	2005	0
228	20240607	162200	24259507	2005	2005	2005	2005	0
229	20240607	162100	24259507	2005	2005	2005	2005	0
230	20240607	162000	24259507	2005	2005	2005	2005	0
231	20240607	161900	24259507	2005	2005	2005	2005	0
232	20240607	161800	24259507	2005	2005	2005	2005	0
233	20240607	161700	24259507	2005	2005	2005	2005	0
234	20240607	161600	24259507	2005	2005	2005	2005	0
235	20240607	161500	24259507	2005	2005	2005	2005	0
236	20240607	161400	24259507	2005	2005	2005	2005	0
237	20240607	161300	24259507	2005	2005	2005	2005	0
238	20240607	161200	24259507	2005	2005	2005	2005	0
239	20240607	161100	24259507	2005	2005	2005	2005	0
240	20240607	161000	24259507	2005	2005	2005	2005	0
241	20240607	160900	24259507	2005	2005	2005	2005	0
242	20240607	160800	24259507	2005	2005	2005	2005	130
243	20240607	160700	24259507	2005	2005	2005	2005	0
244	20240607	160600	24259507	2005	2005	2005	2005	0
245	20240607	160500	24259507	2005	2005	2005	2005	0
246	20240607	160400	24259507	2005	2005	2005	2005	0
247	20240607	160300	24259507	2005	2005	2005	2005	0
248	20240607	160200	24259507	2005	2005	2005	2005	0
249	20240607	160100	24259507	2005	2005	2005	2005	0
250	20240607	160000	24259507	2005	2005	2005	2005	0
251	20240607	155900	24259507	2005	2005	2005	2005	0
252	20240607	155800	24259507	2005	2005	2005	2005	0
253	20240607	155700	24259507	2005	2005	2005	2005	0
254	20240607	155600	24259507	2005	2005	2005	2005	0
255	20240607	155500	24259507	2005	2005	2005	2005	0
256	20240607	155400	24259507	2005	2005	2005	2005	0
257	20240607	155300	24259507	2005	2005	2005	2005	0
258	20240607	155200	24259507	2005	2005	2005	2005	0
259	20240607	155100	24259507	2005	2005	2005	2005	0
260	20240607	155000	24259507	2005	2005	2005	2005	0
261	20240607	154900	24259507	2005	2005	2005	2005	0
262	20240607	154800	24259507	2005	2005	2005	2005	0
263	20240607	154700	24259507	2005	2005	2005	2005	0
264	20240607	154600	24259507	2005	2005	2005	2005	0
265	20240607	154500	24259507	2005	2005	2005	2005	0
266	20240607	154400	24259507	2005	2005	2005	2005	0
267	20240607	154300	24259507	2005	2005	2005	2005	0
268	20240607	154200	24259507	2005	2005	2005	2005	0
269	20240607	154100	24259507	2005	2005	2005	2005	0
270	20240607	154000	24259507	2005	2005	2005	2005	0
271	20240607	153900	24259507	2005	2005	2005	2005	0
272	20240607	153800	24259507	2005	2005	2005	2005	130
273	20240607	153700	24259507	2005	2005	2005	2005	0
274	20240607	153600	24259507	2005	2005	2005	2005	0
275	20240607	153500	24259507	2005	2005	2005	2005	0
276	20240607	153400	24259507	2005	2005	2005	2005	0
277	20240607	153300	24259507	2005	2005	2005	2005	0
278	20240607	153200	24259507	2005	2005	2005	2005	0
279	20240607	153100	24259507	2005	2005	2005	2005	0
280	20240607	153000	24259507	2005	2005	2005	2005	130
281	20240607	152900	23998857	1999	1999	1999	1999	0
282	20240607	152800	23998857	1999	1999	1999	1999	0
283	20240607	152700	23998857	1999	1999	1999	1999	0
284	20240607	152600	23998857	1999	1999	1999	1999	0
285	20240607	152500	23998857	1999	1999	1999	1999	0
286	20240607	152400	23998857	1999	1999	1999	1999	0
287	20240607	152300	23998857	1999	1999	1999	1999	0
288	20240607	152200	23998857	1999	1999	1999	1999	0
289	20240607	152100	23998857	1999	1999	1999	1999	0
290	20240607	152000	23998857	1999	1999	1999	1999	0
291	20240607	151900	23998857	1999	1999	1999	1999	0
292	20240607	151800	23998857	1999	1999	1999	1999	0
293	20240607	151700	23998857	1999	1999	1999	1999	0
294	20240607	151600	23998857	1999	1999	1999	1999	0
295	20240607	151500	23998857	1999	1999	1999	1999	0
296	20240607	151400	23998857	1999	1999	1999	1999	0
297	20240607	151300	23998857	1999	1999	1999	1999	1
298	20240607	151200	23996858	1985	1985	1985	1985	0
299	20240607	151100	23996858	1985	1985	1985	1985	0
300	20240607	151000	23996858	1985	1985	1985	1985	0
301	20240607	150900	23996858	1985	1986	1986	1985	12
302	20240607	150800	23973032	1986	1986	1986	1986	5
303	20240607	150700	23963102	1999	1999	1999	1999	0
304	20240607	150600	23963102	1999	1987	1999	1987	320
305	20240607	150500	23326496	1987	1987	1987	1987	0
306	20240607	150400	23326496	1987	1987	1987	1987	0
307	20240607	150300	23326496	1987	1987	1987	1987	0
308	20240607	150200	23326496	1987	1987	1987	1987	0
309	20240607	150100	23326496	1987	1987	1987	1987	0
310	20240607	150000	23326496	1987	1987	1987	1987	0
311	20240607	145900	23326496	1987	1987	1987	1987	0
312	20240607	145800	23326496	1987	1987	1987	1987	0
313	20240607	145700	23326496	1987	1987	1987	1987	0
314	20240607	145600	23326496	1987	1987	1987	1987	0
315	20240607	145500	23326496	1987	1987	1987	1987	0
316	20240607	145400	23326496	1987	1987	1987	1987	0
317	20240607	145300	23326496	1987	1987	1987	1987	0
318	20240607	145200	23326496	1987	1987	1987	1987	0
319	20240607	145100	23326496	1987	1987	1987	1987	0
320	20240607	145000	23326496	1987	1987	1987	1987	101
321	20240607	144900	23125809	1987	1987	1987	1987	200
322	20240607	144800	22728409	1986	1986	1986	1986	0
323	20240607	144700	22728409	1986	1986	1986	1986	0
324	20240607	144600	22728409	1986	1986	1986	1986	0
325	20240607	144500	22728409	1986	1986	1986	1986	10
326	20240607	144400	22708549	1987	1987	1987	1987	0
327	20240607	144300	22708549	1987	1987	1987	1987	0
328	20240607	144200	22708549	1987	1987	1987	1987	9
329	20240607	144100	22690666	1988	1988	1988	1988	0
330	20240607	144000	22690666	1988	1988	1988	1988	6
331	20240607	143900	22678738	1987	1987	1987	1987	9
332	20240607	143800	22660855	1988	1988	1988	1988	0
333	20240607	143700	22660855	1988	1989	1989	1988	19
334	20240607	143600	22623082	1990	1990	1990	1990	1
335	20240607	143500	22621092	1991	1991	1991	1991	0
336	20240607	143400	22621092	1991	1991	1991	1991	0
337	20240607	143300	22621092	1991	1991	1991	1991	0
338	20240607	143200	22621092	1991	1991	1991	1991	0
339	20240607	143100	22621092	1991	1991	1991	1991	0
340	20240607	143000	22621092	1991	1991	1991	1991	0
341	20240607	142900	22621092	1991	1991	1991	1991	0
342	20240607	142800	22621092	1991	1991	1991	1991	0
343	20240607	142700	22621092	1991	1991	1991	1991	0
344	20240607	142600	22621092	1991	1991	1991	1991	0
345	20240607	142500	22621092	1991	1991	1991	1991	0
346	20240607	142400	22621092	1991	1991	1991	1991	0
347	20240607	142300	22621092	1991	1991	1991	1991	0
348	20240607	142200	22621092	1991	1991	1991	1991	0
349	20240607	142100	22621092	1991	1991	1991	1991	0
350	20240607	142000	22621092	1991	1991	1991	1991	6
351	20240607	141900	22609146	1991	1991	1991	1991	0
352	20240607	141800	22609146	1991	1991	1991	1991	0
353	20240607	141700	22609146	1991	1991	1991	1991	0
354	20240607	141600	22609146	1991	1991	1991	1991	0
355	20240607	141500	22609146	1991	1991	1991	1991	0
356	20240607	141400	22609146	1991	1991	1991	1991	1
357	20240607	141300	22607155	1992	1992	1992	1992	0
358	20240607	141200	22607155	1992	1992	1992	1992	90
359	20240607	141100	22427875	1992	1992	1992	1992	0
360	20240607	141000	22427875	1992	1992	1992	1992	0
361	20240607	140900	22427875	1992	1992	1992	1992	0
362	20240607	140800	22427875	1992	1992	1992	1992	0
363	20240607	140700	22427875	1992	1992	1992	1992	0
364	20240607	140600	22427875	1992	1992	1992	1992	0
365	20240607	140500	22427875	1992	1992	1992	1992	0
366	20240607	140400	22427875	1992	1992	1992	1992	0
367	20240607	140300	22427875	1992	1992	1992	1992	0
368	20240607	140200	22427875	1992	1992	1992	1992	0
369	20240607	140100	22427875	1992	1990	1992	1990	324
370	20240607	140000	21783112	1990	1990	1990	1990	6
371	20240607	135900	21771172	1990	1985	1990	1985	280
372	20240607	135800	21215257	1985	1985	1985	1985	0
373	20240607	135700	21215257	1985	1985	1985	1985	0
374	20240607	135600	21215257	1985	1985	1985	1985	0
375	20240607	135500	21215257	1985	1985	1985	1985	0
376	20240607	135400	21215257	1985	1985	1985	1985	0
377	20240607	135300	21215257	1985	1985	1985	1985	0
378	20240607	135200	21215257	1985	1985	1985	1985	0
379	20240607	135100	21215257	1985	1985	1985	1985	0
380	20240607	135000	21215257	1985	1985	1985	1985	0
381	20240607	134900	21215257	1985	1985	1985	1985	0
382	20240607	134800	21215257	1985	1985	1985	1985	0
383	20240607	134700	21215257	1985	1985	1985	1985	0
384	20240607	134600	21215257	1985	1985	1985	1985	0
385	20240607	134500	21215257	1985	1985	1985	1985	0
386	20240607	134400	21215257	1985	1985	1985	1985	0
387	20240607	134300	21215257	1985	1985	1985	1985	0
388	20240607	134200	21215257	1985	1985	1985	1985	0
389	20240607	134100	21215257	1985	1985	1985	1985	0
390	20240607	134000	21215257	1985	1985	1985	1985	6
391	20240607	133900	21203347	1985	1985	1985	1985	0
392	20240607	133800	21203347	1985	1985	1985	1985	103
393	20240607	133700	20998892	1985	1985	1985	1985	0
394	20240607	133600	20998892	1985	1974	1985	1974	3516
395	20240607	133500	14047753	1973	1973	1973	1973	304
396	20240607	133400	13447961	1973	1973	1973	1973	0
397	20240607	133300	13447961	1973	1973	1973	1973	0
398	20240607	133200	13447961	1973	1973	1973	1973	92
399	20240607	133100	13266445	1973	1973	1973	1973	0
400	20240607	133000	13266445	1973	1973	1973	1973	0
401	20240607	132900	13266445	1973	1973	1973	1973	0
402	20240607	132800	13266445	1973	1973	1973	1973	0
403	20240607	132700	13266445	1973	1973	1973	1973	0
404	20240607	132600	13266445	1973	1973	1973	1973	0
405	20240607	132500	13266445	1973	1973	1973	1973	0
406	20240607	132400	13266445	1973	1973	1973	1973	0
407	20240607	132300	13266445	1973	1973	1973	1973	0
408	20240607	132200	13266445	1973	1973	1973	1973	0
409	20240607	132100	13266445	1973	1973	1973	1973	0
410	20240607	132000	13266445	1973	1973	1973	1973	6
411	20240607	131900	13254607	1972	1972	1972	1972	0
412	20240607	131800	13254607	1972	1972	1972	1972	0
413	20240607	131700	13254607	1972	1972	1972	1972	0
414	20240607	131600	13254607	1972	1972	1972	1972	1
415	20240607	131500	13252635	1972	1972	1972	1972	0
416	20240607	131400	13252635	1972	1972	1972	1972	0
417	20240607	131300	13252635	1972	1972	1972	1972	0
418	20240607	131200	13252635	1972	1972	1972	1972	1
419	20240607	131100	13250663	1972	1973	1973	1972	2
420	20240607	131000	13246718	1973	1973	1973	1973	0
421	20240607	130900	13246718	1973	1973	1973	1973	0
422	20240607	130800	13246718	1973	1973	1973	1973	0
423	20240607	130700	13246718	1973	1973	1973	1973	0
424	20240607	130600	13246718	1973	1973	1973	1973	0
425	20240607	130500	13246718	1973	1973	1973	1973	0
426	20240607	130400	13246718	1973	1973	1973	1973	0
427	20240607	130300	13246718	1973	1973	1973	1973	0
428	20240607	130200	13246718	1973	1973	1973	1973	0
429	20240607	130100	13246718	1973	1973	1973	1973	0
430	20240607	130000	13246718	1973	1973	1973	1973	6
431	20240607	125900	13234880	1973	1973	1973	1973	0
432	20240607	125800	13234880	1973	1973	1973	1973	0
433	20240607	125700	13234880	1973	1973	1973	1973	0
434	20240607	125600	13234880	1973	1973	1973	1973	0
435	20240607	125500	13234880	1973	1973	1973	1973	0
436	20240607	125400	13234880	1973	1973	1973	1973	0
437	20240607	125300	13234880	1973	1973	1973	1973	53
438	20240607	125200	13130311	1973	1973	1973	1973	0
439	20240607	125100	13130311	1973	1973	1973	1973	0
440	20240607	125000	13130311	1973	1973	1973	1973	0
441	20240607	124900	13130311	1973	1973	1973	1973	0
442	20240607	124800	13130311	1973	1973	1973	1973	0
443	20240607	124700	13130311	1973	1973	1973	1973	0
444	20240607	124600	13130311	1973	1973	1973	1973	33
445	20240607	124500	13065202	1973	1973	1973	1973	0
446	20240607	124400	13065202	1973	1972	1973	1971	102
447	20240607	124300	12864128	1973	1973	1973	1973	31
448	20240607	124200	12802965	1973	1973	1973	1973	0
449	20240607	124100	12802965	1973	1973	1973	1973	10
450	20240607	124000	12783235	1973	1973	1973	1973	16
451	20240607	123900	12751667	1973	1973	1973	1973	0
452	20240607	123800	12751667	1973	1973	1973	1973	0
453	20240607	123700	12751667	1973	1973	1973	1973	0
454	20240607	123600	12751667	1973	1973	1973	1973	163
455	20240607	123500	12430068	1973	1973	1973	1973	0
456	20240607	123400	12430068	1973	1973	1973	1973	0
457	20240607	123300	12430068	1973	1973	1973	1973	0
458	20240607	123200	12430068	1973	1973	1973	1973	46
459	20240607	123100	12339310	1973	1973	1973	1973	0
460	20240607	123000	12339310	1973	1973	1973	1973	0
461	20240607	122900	12339310	1973	1973	1973	1973	0
462	20240607	122800	12339310	1973	1973	1973	1973	0
463	20240607	122700	12339310	1973	1973	1973	1973	0
464	20240607	122600	12339310	1973	1973	1973	1973	0
465	20240607	122500	12339310	1973	1973	1973	1973	0
466	20240607	122400	12339310	1973	1973	1973	1973	0
467	20240607	122300	12339310	1973	1973	1973	1973	0
468	20240607	122200	12339310	1973	1973	1973	1973	0
469	20240607	122100	12339310	1973	1973	1973	1973	0
470	20240607	122000	12339310	1973	1973	1973	1973	7
471	20240607	121900	12325499	1970	1970	1970	1970	0
472	20240607	121800	12325499	1970	1970	1970	1970	0
473	20240607	121700	12325499	1970	1970	1970	1970	0
474	20240607	121600	12325499	1970	1971	1971	1970	236
475	20240607	121500	11860578	1973	1973	1973	1973	0
476	20240607	121400	11860578	1973	1973	1973	1973	0
477	20240607	121300	11860578	1973	1973	1973	1973	0
478	20240607	121200	11860578	1973	1973	1973	1973	0
479	20240607	121100	11860578	1973	1973	1973	1973	0
480	20240607	121000	11860578	1973	1973	1973	1973	0
481	20240607	120900	11860578	1973	1973	1973	1973	2
482	20240607	120800	11856632	1973	1973	1973	1973	0
483	20240607	120700	11856632	1973	1973	1973	1973	0
484	20240607	120600	11856632	1973	1973	1973	1973	0
485	20240607	120500	11856632	1973	1973	1973	1973	150
486	20240607	120400	11560682	1973	1973	1973	1973	0
487	20240607	120300	11560682	1973	1973	1973	1973	0
488	20240607	120200	11560682	1973	1973	1973	1973	4
489	20240607	120100	11552790	1973	1973	1973	1973	0
490	20240607	120000	11552790	1973	1973	1973	1973	6
491	20240607	115900	11540952	1974	1974	1974	1974	0
492	20240607	115800	11540952	1974	1974	1974	1974	0
493	20240607	115700	11540952	1974	1974	1974	1974	0
494	20240607	115600	11540952	1974	1974	1974	1974	0
495	20240607	115500	11540952	1974	1974	1974	1974	0
496	20240607	115400	11540952	1974	1974	1974	1974	3
497	20240607	115300	11535030	1974	1974	1974	1974	0
498	20240607	115200	11535030	1974	1974	1974	1974	0
499	20240607	115100	11535030	1974	1974	1974	1974	0
500	20240607	115000	11535030	1974	1974	1974	1974	1
501	20240607	114900	11533056	1974	1974	1974	1974	0
502	20240607	114800	11533056	1974	1974	1974	1974	0
503	20240607	114700	11533056	1974	1974	1974	1974	0
504	20240607	114600	11533056	1974	1974	1974	1974	0
505	20240607	114500	11533056	1974	1974	1974	1974	0
506	20240607	114400	11533056	1974	1974	1974	1974	1
507	20240607	114300	11531082	1977	1977	1977	1977	0
508	20240607	114200	11531082	1977	1977	1977	1977	0
509	20240607	114100	11531082	1977	1977	1977	1977	0
510	20240607	114000	11531082	1977	1977	1977	1977	6
511	20240607	113900	11519220	1977	1977	1977	1977	0
512	20240607	113800	11519220	1977	1977	1977	1977	0
513	20240607	113700	11519220	1977	1977	1977	1977	0
514	20240607	113600	11519220	1977	1977	1977	1977	0
515	20240607	113500	11519220	1977	1977	1977	1977	0
516	20240607	113400	11519220	1977	1977	1977	1977	0
517	20240607	113300	11519220	1977	1977	1977	1977	0
518	20240607	113200	11519220	1977	1977	1977	1977	0
519	20240607	113100	11519220	1977	1977	1977	1977	0
520	20240607	113000	11519220	1977	1977	1977	1977	0
521	20240607	112900	11519220	1977	1977	1977	1977	0
522	20240607	112800	11519220	1977	1977	1977	1977	0
523	20240607	112700	11519220	1977	1977	1977	1977	0
524	20240607	112600	11519220	1977	1977	1977	1977	0
525	20240607	112500	11519220	1977	1977	1977	1977	0
526	20240607	112400	11519220	1977	1977	1977	1977	0
527	20240607	112300	11519220	1977	1977	1977	1977	0
528	20240607	112200	11519220	1977	1977	1977	1977	0
529	20240607	112100	11519220	1977	1977	1977	1977	0
530	20240607	112000	11519220	1977	1977	1977	1977	6
531	20240607	111900	11507358	1979	1979	1979	1979	0
532	20240607	111800	11507358	1979	1979	1979	1979	0
533	20240607	111700	11507358	1979	1979	1979	1979	0
534	20240607	111600	11507358	1979	1979	1979	1979	0
535	20240607	111500	11507358	1979	1979	1979	1979	0
536	20240607	111400	11507358	1979	1979	1979	1979	0
537	20240607	111300	11507358	1979	1979	1979	1979	0
538	20240607	111200	11507358	1979	1979	1979	1979	0
539	20240607	111100	11507358	1979	1979	1979	1979	0
540	20240607	111000	11507358	1979	1979	1979	1979	0
541	20240607	110900	11507358	1979	1979	1979	1979	0
542	20240607	110800	11507358	1979	1979	1979	1979	0
543	20240607	110700	11507358	1979	1979	1979	1979	0
544	20240607	110600	11507358	1979	1979	1979	1979	0
545	20240607	110500	11507358	1979	1979	1979	1979	0
546	20240607	110400	11507358	1979	1979	1979	1979	0
547	20240607	110300	11507358	1979	1979	1979	1979	0
548	20240607	110200	11507358	1979	1979	1979	1979	0
549	20240607	110100	11507358	1979	1979	1979	1979	0
550	20240607	110000	11507358	1979	1979	1979	1979	6
551	20240607	105900	11495484	1969	1969	1969	1969	0
552	20240607	105800	11495484	1969	1969	1969	1969	0
553	20240607	105700	11495484	1969	1969	1969	1969	0
554	20240607	105600	11495484	1969	1969	1969	1969	0
555	20240607	105500	11495484	1969	1969	1969	1969	0
556	20240607	105400	11495484	1969	1969	1969	1969	395
557	20240607	105300	10717729	1971	1970	1971	1969	100
558	20240607	105200	10520731	1971	1971	1971	1971	226
559	20240607	105100	10075285	1971	1971	1971	1971	250
560	20240607	105000	9582535	1970	1971	1971	1970	100
561	20240607	104900	9385475	1971	1971	1971	1971	0
562	20240607	104800	9385475	1971	1978	1978	1971	133
563	20240607	104700	9122998	1978	1978	1978	1978	23
564	20240607	104600	9077504	1979	1979	1979	1979	40
565	20240607	104500	8998344	1979	1979	1979	1979	0
566	20240607	104400	8998344	1979	1979	1979	1979	0
567	20240607	104300	8998344	1979	1979	1979	1979	0
568	20240607	104200	8998344	1979	1979	1979	1979	0
569	20240607	104100	8998344	1979	1979	1979	1979	0
570	20240607	104000	8998344	1979	1979	1979	1979	6
571	20240607	103900	8986470	1979	1979	1979	1979	0
572	20240607	103800	8986470	1979	1979	1979	1979	0
573	20240607	103700	8986470	1979	1979	1979	1979	0
574	20240607	103600	8986470	1979	1979	1979	1979	0
575	20240607	103500	8986470	1979	1979	1979	1979	0
576	20240607	103400	8986470	1979	1979	1979	1979	0
577	20240607	103300	8986470	1979	1979	1979	1979	0
578	20240607	103200	8986470	1979	1979	1979	1979	0
579	20240607	103100	8986470	1979	1979	1979	1979	0
580	20240607	103000	8986470	1979	1979	1979	1979	0
581	20240607	102900	8986470	1979	1979	1979	1979	8
582	20240607	102800	8970638	1979	1979	1979	1979	0
583	20240607	102700	8970638	1979	1979	1979	1979	7
584	20240607	102600	8956785	1979	1979	1979	1979	1
585	20240607	102500	8954806	1979	1979	1979	1979	1
586	20240607	102400	8952827	1979	1979	1979	1979	0
587	20240607	102300	8952827	1979	1979	1979	1979	0
588	20240607	102200	8952827	1979	1979	1979	1979	4
589	20240607	102100	8944911	1979	1979	1979	1979	1
590	20240607	102000	8942932	1979	1979	1979	1979	12
591	20240607	101900	8919184	1979	1979	1979	1979	1
592	20240607	101800	8917205	1979	1979	1979	1979	2
593	20240607	101700	8913247	1967	1968	1968	1967	225
594	20240607	101600	8470568	1967	1967	1967	1967	0
595	20240607	101500	8470568	1967	1967	1967	1967	0
596	20240607	101400	8470568	1967	1967	1967	1967	0
597	20240607	101300	8470568	1967	1980	1981	1967	506
598	20240607	101200	7474839	1980	1980	1980	1980	5
599	20240607	101100	7464939	1981	1981	1981	1981	3
600	20240607	101000	7458996	1981	1981	1981	1981	1
601	20240607	100900	7457015	1981	1981	1981	1981	0
602	20240607	100800	7457015	1981	1981	1981	1981	0
603	20240607	100700	7457015	1981	1981	1981	1981	0
604	20240607	100600	7457015	1981	1981	1981	1981	5
605	20240607	100500	7447110	1981	1981	1981	1981	0
606	20240607	100400	7447110	1981	1981	1981	1981	0
607	20240607	100300	7447110	1981	1981	1981	1981	0
608	20240607	100200	7447110	1981	1981	1981	1981	0
609	20240607	100100	7447110	1981	1981	1981	1981	1
610	20240607	100000	7445129	1981	1981	1981	1981	6
611	20240607	095900	7433243	1982	1982	1982	1982	0
612	20240607	095800	7433243	1982	1982	1982	1982	0
613	20240607	095700	7433243	1982	1982	1982	1982	0
614	20240607	095600	7433243	1982	1982	1982	1982	10
615	20240607	095500	7413423	1970	1970	1970	1970	0
616	20240607	095400	7413423	1970	1970	1970	1970	3
617	20240607	095300	7407513	1970	1970	1970	1970	18
618	20240607	095200	7372053	1970	1970	1970	1970	84
619	20240607	095100	7206573	1970	1970	1970	1970	155
620	20240607	095000	6901223	1969	1969	1969	1969	0
621	20240607	094900	6901223	1969	1969	1969	1969	20
622	20240607	094800	6861843	1982	1982	1982	1982	0
623	20240607	094700	6861843	1982	1982	1982	1982	0
624	20240607	094600	6861843	1982	1982	1982	1982	0
625	20240607	094500	6861843	1982	1982	1982	1982	0
626	20240607	094400	6861843	1982	1982	1982	1982	0
627	20240607	094300	6861843	1982	1982	1982	1982	0
628	20240607	094200	6861843	1982	1982	1982	1982	0
629	20240607	094100	6861843	1982	1982	1982	1982	0
630	20240607	094000	6861843	1982	1982	1982	1982	7
631	20240607	093900	6847969	1970	1973	1973	1970	113
632	20240607	093800	6625344	1973	1970	1973	1970	84
633	20240607	093700	6459744	1970	1970	1970	1970	6
634	20240607	093600	6447924	1968	1981	1981	1968	755
635	20240607	093500	4956523	1983	1983	1983	1983	0
636	20240607	093400	4956523	1983	1983	1983	1983	0
637	20240607	093300	4956523	1983	1983	1983	1983	57
638	20240607	093200	4843492	1983	1983	1983	1983	184
639	20240607	093100	4478620	1983	1982	1983	1982	813
640	20240607	093000	2866491	1982	1982	1982	1982	0
641	20240607	092900	2866491	1982	1982	1982	1982	0
642	20240607	092800	2866491	1982	1982	1982	1982	0
643	20240607	092700	2866491	1982	1982	1982	1982	0
644	20240607	092600	2866491	1982	1982	1982	1982	0
645	20240607	092500	2866491	1982	1982	1982	1982	1
646	20240607	092400	2864509	1983	1983	1983	1983	1
647	20240607	092300	2862526	1983	1983	1983	1983	3
648	20240607	092200	2856577	1983	1983	1983	1983	0
649	20240607	092100	2856577	1983	1983	1983	1983	0
650	20240607	092000	2856577	1983	1984	1984	1983	14
651	20240607	091900	2828808	1984	1984	1984	1984	0
652	20240607	091800	2828808	1984	1984	1984	1984	5
653	20240607	091700	2818888	1984	1984	1984	1984	0
654	20240607	091600	2818888	1984	1984	1984	1984	2
655	20240607	091500	2814920	1985	1985	1985	1985	0
656	20240607	091400	2814920	1985	1985	1985	1985	0
657	20240607	091300	2814920	1985	1985	1985	1985	0
658	20240607	091200	2814920	1985	1985	1985	1985	0
659	20240607	091100	2814920	1985	1985	1985	1985	0
660	20240607	091000	2814920	1985	1985	1985	1985	0
661	20240607	090900	2814920	1985	1976	1985	1976	11
662	20240607	090800	2793175	1975	1984	1984	1975	63
663	20240607	090700	2668529	1990	1990	1990	1990	0
664	20240607	090600	2668529	1990	1990	1990	1990	348
665	20240607	090500	1976009	1984	1984	1984	1984	1
666	20240607	090400	1974025	1985	1985	1985	1985	0
667	20240607	090300	1974025	1985	1985	1985	1985	0
668	20240607	090200	1974025	1985	1990	1990	1985	458
669	20240607	090100	1062670	1990	1990	1990	1990	4
670	20240607	090000	1054710	1990	1990	1990	1990	429