KissMeData/011420/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	185800	62884389	1980	1980	1980	1980	2655
3	20240712	185700	62884389	1980	1980	1980	1980	0
4	20240712	185600	62884389	1980	1980	1980	1980	0
5	20240712	185500	62884389	1980	1980	1980	1980	0
6	20240712	185400	62884389	1980	1980	1980	1980	0
7	20240712	185300	62884389	1980	1980	1980	1980	0
8	20240712	185200	62884389	1980	1980	1980	1980	0
9	20240712	185100	62884389	1980	1980	1980	1980	0
10	20240712	185000	62884389	1980	1980	1980	1980	0
11	20240712	184900	62884389	1980	1980	1980	1980	0
12	20240712	184800	62884389	1980	1980	1980	1980	0
13	20240712	184700	62884389	1980	1980	1980	1980	0
14	20240712	184600	62884389	1980	1980	1980	1980	0
15	20240712	184500	62884389	1980	1980	1980	1980	0
16	20240712	184400	62884389	1980	1980	1980	1980	0
17	20240712	184300	62884389	1980	1980	1980	1980	0
18	20240712	184200	62884389	1980	1980	1980	1980	0
19	20240712	184100	62884389	1980	1980	1980	1980	0
20	20240712	184000	62884389	1980	1980	1980	1980	0
21	20240712	183900	62884389	1980	1980	1980	1980	0
22	20240712	183800	62884389	1980	1980	1980	1980	0
23	20240712	183700	62884389	1980	1980	1980	1980	0
24	20240712	183600	62884389	1980	1980	1980	1980	0
25	20240712	183500	62884389	1980	1980	1980	1980	0
26	20240712	183400	62884389	1980	1980	1980	1980	0
27	20240712	183300	62884389	1980	1980	1980	1980	0
28	20240712	183200	62884389	1980	1980	1980	1980	0
29	20240712	183100	62884389	1980	1980	1980	1980	0
30	20240712	183000	62884389	1980	1980	1980	1980	0
31	20240712	182900	62884389	1980	1980	1980	1980	0
32	20240712	182800	62884389	1980	1980	1980	1980	2655
33	20240712	182700	62884389	1980	1980	1980	1980	0
34	20240712	182600	62884389	1980	1980	1980	1980	0
35	20240712	182500	62884389	1980	1980	1980	1980	0
36	20240712	182400	62884389	1980	1980	1980	1980	0
37	20240712	182300	62884389	1980	1980	1980	1980	0
38	20240712	182200	62884389	1980	1980	1980	1980	0
39	20240712	182100	62884389	1980	1980	1980	1980	0
40	20240712	182000	62884389	1980	1980	1980	1980	0
41	20240712	181900	62884389	1980	1980	1980	1980	0
42	20240712	181800	62884389	1980	1980	1980	1980	0
43	20240712	181700	62884389	1980	1980	1980	1980	0
44	20240712	181600	62884389	1980	1980	1980	1980	0
45	20240712	181500	62884389	1980	1980	1980	1980	0
46	20240712	181400	62884389	1980	1980	1980	1980	0
47	20240712	181300	62884389	1980	1980	1980	1980	0
48	20240712	181200	62884389	1980	1980	1980	1980	0
49	20240712	181100	62884389	1980	1980	1980	1980	0
50	20240712	181000	62884389	1980	1980	1980	1980	0
51	20240712	180900	62884389	1980	1980	1980	1980	0
52	20240712	180800	62884389	1980	1980	1980	1980	0
53	20240712	180700	62884389	1980	1980	1980	1980	0
54	20240712	180600	62884389	1980	1980	1980	1980	0
55	20240712	180500	62884389	1980	1980	1980	1980	0
56	20240712	180400	62884389	1980	1980	1980	1980	0
57	20240712	180300	62884389	1980	1980	1980	1980	0
58	20240712	180200	62884389	1980	1980	1980	1980	0
59	20240712	180100	62884389	1980	1980	1980	1980	0
60	20240712	180000	62884389	1980	1980	1980	1980	0
61	20240712	175900	62884389	1980	1980	1980	1980	0
62	20240712	175800	62884389	1980	1980	1980	1980	2655
63	20240712	175700	62884389	1980	1980	1980	1980	0
64	20240712	175600	62884389	1980	1980	1980	1980	0
65	20240712	175500	62884389	1980	1980	1980	1980	0
66	20240712	175400	62884389	1980	1980	1980	1980	0
67	20240712	175300	62884389	1980	1980	1980	1980	0
68	20240712	175200	62884389	1980	1980	1980	1980	0
69	20240712	175100	62884389	1980	1980	1980	1980	0
70	20240712	175000	62884389	1980	1980	1980	1980	0
71	20240712	174900	62884389	1980	1980	1980	1980	0
72	20240712	174800	62884389	1980	1980	1980	1980	0
73	20240712	174700	62884389	1980	1980	1980	1980	0
74	20240712	174600	62884389	1980	1980	1980	1980	0
75	20240712	174500	62884389	1980	1980	1980	1980	0
76	20240712	174400	62884389	1980	1980	1980	1980	0
77	20240712	174300	62884389	1980	1980	1980	1980	0
78	20240712	174200	62884389	1980	1980	1980	1980	0
79	20240712	174100	62884389	1980	1980	1980	1980	0
80	20240712	174000	62884389	1980	1980	1980	1980	0
81	20240712	173900	62884389	1980	1980	1980	1980	0
82	20240712	173800	62884389	1980	1980	1980	1980	0
83	20240712	173700	62884389	1980	1980	1980	1980	0
84	20240712	173600	62884389	1980	1980	1980	1980	0
85	20240712	173500	62884389	1980	1980	1980	1980	0
86	20240712	173400	62884389	1980	1980	1980	1980	0
87	20240712	173300	62884389	1980	1980	1980	1980	0
88	20240712	173200	62884389	1980	1980	1980	1980	0
89	20240712	173100	62884389	1980	1980	1980	1980	0
90	20240712	173000	62884389	1980	1980	1980	1980	0
91	20240712	172900	62884389	1980	1980	1980	1980	0
92	20240712	172800	62884389	1980	1980	1980	1980	2655
93	20240712	172700	62884389	1980	1980	1980	1980	0
94	20240712	172600	62884389	1980	1980	1980	1980	0
95	20240712	172500	62884389	1980	1980	1980	1980	0
96	20240712	172400	62884389	1980	1980	1980	1980	0
97	20240712	172300	62884389	1980	1980	1980	1980	0
98	20240712	172200	62884389	1980	1980	1980	1980	0
99	20240712	172100	62884389	1980	1980	1980	1980	0
100	20240712	172000	62884389	1980	1980	1980	1980	0
101	20240712	171900	62884389	1980	1980	1980	1980	0
102	20240712	171800	62884389	1980	1980	1980	1980	0
103	20240712	171700	62884389	1980	1980	1980	1980	0
104	20240712	171600	62884389	1980	1980	1980	1980	0
105	20240712	171500	62884389	1980	1980	1980	1980	0
106	20240712	171400	62884389	1980	1980	1980	1980	0
107	20240712	171300	62884389	1980	1980	1980	1980	0
108	20240712	171200	62884389	1980	1980	1980	1980	0
109	20240712	171100	62884389	1980	1980	1980	1980	0
110	20240712	171000	62884389	1980	1980	1980	1980	0
111	20240712	170900	62884389	1980	1980	1980	1980	0
112	20240712	170800	62884389	1980	1980	1980	1980	0
113	20240712	170700	62884389	1980	1980	1980	1980	0
114	20240712	170600	62884389	1980	1980	1980	1980	0
115	20240712	170500	62884389	1980	1980	1980	1980	0
116	20240712	170400	62884389	1980	1980	1980	1980	0
117	20240712	170300	62884389	1980	1980	1980	1980	0
118	20240712	170200	62884389	1980	1980	1980	1980	0
119	20240712	170100	62884389	1980	1980	1980	1980	0
120	20240712	170000	62884389	1980	1980	1980	1980	0
121	20240712	165900	62884389	1980	1980	1980	1980	0
122	20240712	165800	62884389	1980	1980	1980	1980	2655
123	20240712	165700	62884389	1980	1980	1980	1980	0
124	20240712	165600	62884389	1980	1980	1980	1980	0
125	20240712	165500	62884389	1980	1980	1980	1980	0
126	20240712	165400	62884389	1980	1980	1980	1980	0
127	20240712	165300	62884389	1980	1980	1980	1980	0
128	20240712	165200	62884389	1980	1980	1980	1980	0
129	20240712	165100	62884389	1980	1980	1980	1980	0
130	20240712	165000	62884389	1980	1980	1980	1980	0
131	20240712	164900	62884389	1980	1980	1980	1980	0
132	20240712	164800	62884389	1980	1980	1980	1980	0
133	20240712	164700	62884389	1980	1980	1980	1980	0
134	20240712	164600	62884389	1980	1980	1980	1980	0
135	20240712	164500	62884389	1980	1980	1980	1980	0
136	20240712	164400	62884389	1980	1980	1980	1980	0
137	20240712	164300	62884389	1980	1980	1980	1980	0
138	20240712	164200	62884389	1980	1980	1980	1980	0
139	20240712	164100	62884389	1980	1980	1980	1980	0
140	20240712	164000	62884389	1980	1980	1980	1980	0
141	20240712	163900	62884389	1980	1980	1980	1980	0
142	20240712	163800	62884389	1980	1980	1980	1980	0
143	20240712	163700	62884389	1980	1980	1980	1980	0
144	20240712	163600	62884389	1980	1980	1980	1980	0
145	20240712	163500	62884389	1980	1980	1980	1980	0
146	20240712	163400	62884389	1980	1980	1980	1980	0
147	20240712	163300	62884389	1980	1980	1980	1980	0
148	20240712	163200	62884389	1980	1980	1980	1980	0
149	20240712	163100	62884389	1980	1980	1980	1980	0
150	20240712	163000	62884389	1980	1980	1980	1980	0
151	20240712	162900	62884389	1980	1980	1980	1980	0
152	20240712	162800	62884389	1980	1980	1980	1980	2655
153	20240712	162700	62884389	1980	1980	1980	1980	0
154	20240712	162600	62884389	1980	1980	1980	1980	0
155	20240712	162500	62884389	1980	1980	1980	1980	0
156	20240712	162400	62884389	1980	1980	1980	1980	0
157	20240712	162300	62884389	1980	1980	1980	1980	0
158	20240712	162200	62884389	1980	1980	1980	1980	0
159	20240712	162100	62884389	1980	1980	1980	1980	0
160	20240712	162000	62884389	1980	1980	1980	1980	0
161	20240712	161900	62884389	1980	1980	1980	1980	0
162	20240712	161800	62884389	1980	1980	1980	1980	0
163	20240712	161700	62884389	1980	1980	1980	1980	0
164	20240712	161600	62884389	1980	1980	1980	1980	0
165	20240712	161500	62884389	1980	1980	1980	1980	0
166	20240712	161400	62884389	1980	1980	1980	1980	0
167	20240712	161300	62884389	1980	1980	1980	1980	0
168	20240712	161200	62884389	1980	1980	1980	1980	0
169	20240712	161100	62884389	1980	1980	1980	1980	0
170	20240712	161000	62884389	1980	1980	1980	1980	0
171	20240712	160900	62884389	1980	1980	1980	1980	0
172	20240712	160800	62884389	1980	1980	1980	1980	0
173	20240712	160700	62884389	1980	1980	1980	1980	0
174	20240712	160600	62884389	1980	1980	1980	1980	0
175	20240712	160500	62884389	1980	1980	1980	1980	0
176	20240712	160400	62884389	1980	1980	1980	1980	0
177	20240712	160300	62884389	1980	1980	1980	1980	0
178	20240712	160200	62884389	1980	1980	1980	1980	0
179	20240712	160100	62884389	1980	1980	1980	1980	0
180	20240712	160000	62884389	1980	1980	1980	1980	0
181	20240712	155900	62884389	1980	1980	1980	1980	0
182	20240712	155800	62884389	1980	1980	1980	1980	2655
183	20240712	155700	62884389	1980	1980	1980	1980	0
184	20240712	155600	62884389	1980	1980	1980	1980	0
185	20240712	155500	62884389	1980	1980	1980	1980	0
186	20240712	155400	62884389	1980	1980	1980	1980	0
187	20240712	155300	62884389	1980	1980	1980	1980	0
188	20240712	155200	62884389	1980	1980	1980	1980	0
189	20240712	155100	62884389	1980	1980	1980	1980	0
190	20240712	155000	62884389	1980	1980	1980	1980	0
191	20240712	154900	62884389	1980	1980	1980	1980	0
192	20240712	154800	62884389	1980	1980	1980	1980	0
193	20240712	154700	62884389	1980	1980	1980	1980	0
194	20240712	154600	62884389	1980	1980	1980	1980	0
195	20240712	154500	62884389	1980	1980	1980	1980	0
196	20240712	154400	62884389	1980	1980	1980	1980	0
197	20240712	154300	62884389	1980	1980	1980	1980	0
198	20240712	154200	62884389	1980	1980	1980	1980	0
199	20240712	154100	62884389	1980	1980	1980	1980	0
200	20240712	154000	62884389	1980	1980	1980	1980	0
201	20240712	153900	62884389	1980	1980	1980	1980	0
202	20240712	153800	62884389	1980	1980	1980	1980	0
203	20240712	153700	62884389	1980	1980	1980	1980	0
204	20240712	153600	62884389	1980	1980	1980	1980	0
205	20240712	153500	62884389	1980	1980	1980	1980	0
206	20240712	153400	62884389	1980	1980	1980	1980	0
207	20240712	153300	62884389	1980	1980	1980	1980	0
208	20240712	153200	62884389	1980	1980	1980	1980	0
209	20240712	153100	62884389	1980	1980	1980	1980	0
210	20240712	153000	62884389	1980	1980	1980	1980	2655
211	20240712	152900	57627489	1966	1966	1966	1966	0
212	20240712	152800	57627489	1966	1966	1966	1966	0
213	20240712	152700	57627489	1966	1966	1966	1966	0
214	20240712	152600	57627489	1966	1966	1966	1966	0
215	20240712	152500	57627489	1966	1966	1966	1966	0
216	20240712	152400	57627489	1966	1966	1966	1966	0
217	20240712	152300	57627489	1966	1966	1966	1966	0
218	20240712	152200	57627489	1966	1966	1966	1966	0
219	20240712	152100	57627489	1966	1966	1966	1966	0
220	20240712	152000	57627489	1966	1966	1966	1966	0
221	20240712	151900	57627489	1966	1966	1966	1966	0
222	20240712	151800	57627489	1966	1966	1966	1966	0
223	20240712	151700	57627489	1966	1966	1966	1966	0
224	20240712	151600	57627489	1966	1966	1966	1966	0
225	20240712	151500	57627489	1966	1968	1968	1966	596
226	20240712	151400	56454725	1969	1970	1970	1969	500
227	20240712	151300	55469889	1970	1976	1976	1970	368
228	20240712	151200	54744917	1977	1977	1977	1977	0
229	20240712	151100	54744917	1977	1977	1977	1977	0
230	20240712	151000	54744917	1977	1977	1977	1977	0
231	20240712	150900	54744917	1977	1977	1977	1977	1
232	20240712	150800	54742940	1977	1977	1977	1977	0
233	20240712	150700	54742940	1977	1977	1977	1977	10
234	20240712	150600	54723170	1969	1969	1969	1969	0
235	20240712	150500	54723170	1969	1969	1969	1969	0
236	20240712	150400	54723170	1969	1969	1969	1969	0
237	20240712	150300	54723170	1969	1969	1969	1969	33
238	20240712	150200	54658193	1969	1969	1969	1969	0
239	20240712	150100	54658193	1969	1969	1969	1969	0
240	20240712	150000	54658193	1969	1969	1969	1969	0
241	20240712	145900	54658193	1969	1969	1969	1969	0
242	20240712	145800	54658193	1969	1969	1969	1969	0
243	20240712	145700	54658193	1969	1969	1969	1969	0
244	20240712	145600	54658193	1969	1969	1969	1969	1
245	20240712	145500	54656224	1968	1968	1968	1968	0
246	20240712	145400	54656224	1968	1968	1968	1968	0
247	20240712	145300	54656224	1968	1969	1969	1968	128
248	20240712	145200	54404220	1974	1974	1974	1974	0
249	20240712	145100	54404220	1974	1974	1974	1974	0
250	20240712	145000	54404220	1974	1974	1974	1974	510
251	20240712	144900	53397480	1979	1979	1979	1979	210
252	20240712	144800	52981890	1979	1979	1979	1979	0
253	20240712	144700	52981890	1979	1979	1979	1979	0
254	20240712	144600	52981890	1979	1979	1979	1979	0
255	20240712	144500	52981890	1979	1979	1979	1979	0
256	20240712	144400	52981890	1979	1979	1979	1979	0
257	20240712	144300	52981890	1979	1969	1979	1969	4
258	20240712	144200	52974001	1968	1968	1968	1968	0
259	20240712	144100	52974001	1968	1968	1968	1968	100
260	20240712	144000	52777201	1968	1968	1968	1968	0
261	20240712	143900	52777201	1968	1968	1968	1968	0
262	20240712	143800	52777201	1968	1968	1968	1968	247
263	20240712	143700	52291105	1968	1968	1968	1968	0
264	20240712	143600	52291105	1968	1968	1968	1968	0
265	20240712	143500	52291105	1968	1968	1968	1968	0
266	20240712	143400	52291105	1968	1968	1968	1968	1
267	20240712	143300	52289137	1968	1968	1968	1968	0
268	20240712	143200	52289137	1968	1968	1968	1968	537
269	20240712	143100	51232321	1968	1968	1968	1968	0
270	20240712	143000	51232321	1968	1968	1968	1968	0
271	20240712	142900	51232321	1968	1968	1968	1968	82
272	20240712	142800	51070945	1968	1968	1968	1968	0
273	20240712	142700	51070945	1968	1968	1968	1968	1
274	20240712	142600	51068977	1969	1969	1969	1969	0
275	20240712	142500	51068977	1969	1969	1969	1969	0
276	20240712	142400	51068977	1969	1969	1969	1969	0
277	20240712	142300	51068977	1969	1969	1969	1969	0
278	20240712	142200	51068977	1969	1969	1969	1969	0
279	20240712	142100	51068977	1969	1969	1969	1969	50
280	20240712	142000	50970527	1969	1969	1969	1969	0
281	20240712	141900	50970527	1969	1969	1969	1969	0
282	20240712	141800	50970527	1969	1969	1969	1969	0
283	20240712	141700	50970527	1969	1969	1969	1969	0
284	20240712	141600	50970527	1969	1969	1969	1969	0
285	20240712	141500	50970527	1969	1969	1969	1969	100
286	20240712	141400	50773627	1969	1969	1969	1969	0
287	20240712	141300	50773627	1969	1969	1969	1969	0
288	20240712	141200	50773627	1969	1969	1969	1969	0
289	20240712	141100	50773627	1969	1969	1969	1969	0
290	20240712	141000	50773627	1969	1969	1969	1969	0
291	20240712	140900	50773627	1969	1969	1969	1969	100
292	20240712	140800	50576727	1969	1970	1970	1969	50
293	20240712	140700	50478275	1970	1970	1970	1970	0
294	20240712	140600	50478275	1970	1970	1970	1970	0
295	20240712	140500	50478275	1970	1971	1971	1970	952
296	20240712	140400	48602786	1983	1983	1983	1983	0
297	20240712	140300	48602786	1983	1983	1983	1983	0
298	20240712	140200	48602786	1983	1983	1983	1983	1
299	20240712	140100	48600803	1971	1971	1971	1971	0
300	20240712	140000	48600803	1971	1971	1971	1971	0
301	20240712	135900	48600803	1971	1971	1971	1971	0
302	20240712	135800	48600803	1971	1971	1971	1971	0
303	20240712	135700	48600803	1971	1971	1971	1971	0
304	20240712	135600	48600803	1971	1971	1971	1971	2
305	20240712	135500	48596861	1971	1971	1971	1971	0
306	20240712	135400	48596861	1971	1971	1971	1971	0
307	20240712	135300	48596861	1971	1971	1971	1971	0
308	20240712	135200	48596861	1971	1971	1971	1971	0
309	20240712	135100	48596861	1971	1971	1971	1971	0
310	20240712	135000	48596861	1971	1971	1971	1971	437
311	20240712	134900	47735534	1971	1971	1971	1971	0
312	20240712	134800	47735534	1971	1971	1971	1971	0
313	20240712	134700	47735534	1971	1971	1971	1971	0
314	20240712	134600	47735534	1971	1971	1971	1971	0
315	20240712	134500	47735534	1971	1971	1971	1971	0
316	20240712	134400	47735534	1971	1971	1971	1971	0
317	20240712	134300	47735534	1971	1971	1971	1971	0
318	20240712	134200	47735534	1971	1971	1971	1971	0
319	20240712	134100	47735534	1971	1971	1971	1971	35
320	20240712	134000	47666549	1971	1971	1971	1971	1
321	20240712	133900	47664578	1983	1983	1983	1983	0
322	20240712	133800	47664578	1983	1983	1983	1983	0
323	20240712	133700	47664578	1983	1983	1983	1983	0
324	20240712	133600	47664578	1983	1983	1983	1983	0
325	20240712	133500	47664578	1983	1983	1983	1983	0
326	20240712	133400	47664578	1983	1983	1983	1983	2
327	20240712	133300	47660612	1983	1983	1983	1983	0
328	20240712	133200	47660612	1983	1983	1983	1983	0
329	20240712	133100	47660612	1983	1983	1983	1983	0
330	20240712	133000	47660612	1983	1983	1983	1983	0
331	20240712	132900	47660612	1983	1983	1983	1983	0
332	20240712	132800	47660612	1983	1983	1983	1983	0
333	20240712	132700	47660612	1983	1983	1983	1983	0
334	20240712	132600	47660612	1983	1983	1983	1983	0
335	20240712	132500	47660612	1983	1983	1983	1983	0
336	20240712	132400	47660612	1983	1983	1983	1983	0
337	20240712	132300	47660612	1983	1983	1983	1983	45
338	20240712	132200	47571377	1983	1983	1983	1983	255
339	20240712	132100	47065712	1983	1983	1983	1983	0
340	20240712	132000	47065712	1983	1983	1983	1983	0
341	20240712	131900	47065712	1983	1983	1983	1983	0
342	20240712	131800	47065712	1983	1983	1983	1983	0
343	20240712	131700	47065712	1983	1983	1983	1983	0
344	20240712	131600	47065712	1983	1983	1983	1983	0
345	20240712	131500	47065712	1983	1983	1983	1983	0
346	20240712	131400	47065712	1983	1983	1983	1983	0
347	20240712	131300	47065712	1983	1983	1983	1983	0
348	20240712	131200	47065712	1983	1983	1983	1983	0
349	20240712	131100	47065712	1983	1983	1983	1983	0
350	20240712	131000	47065712	1983	1983	1983	1983	10
351	20240712	130900	47045882	1970	1970	1970	1970	0
352	20240712	130800	47045882	1970	1970	1970	1970	0
353	20240712	130700	47045882	1970	1970	1970	1970	0
354	20240712	130600	47045882	1970	1970	1970	1970	0
355	20240712	130500	47045882	1970	1970	1970	1970	0
356	20240712	130400	47045882	1970	1971	1971	1970	54
357	20240712	130300	46939499	1970	1970	1970	1970	0
358	20240712	130200	46939499	1970	1970	1970	1970	0
359	20240712	130100	46939499	1970	1970	1970	1970	0
360	20240712	130000	46939499	1970	1970	1970	1970	0
361	20240712	125900	46939499	1970	1970	1970	1970	0
362	20240712	125800	46939499	1970	1970	1970	1970	0
363	20240712	125700	46939499	1970	1973	1973	1970	1714
364	20240712	125600	43561998	1973	1973	1973	1973	0
365	20240712	125500	43561998	1973	1973	1973	1973	0
366	20240712	125400	43561998	1973	1973	1973	1973	0
367	20240712	125300	43561998	1973	1973	1973	1973	0
368	20240712	125200	43561998	1973	1973	1973	1973	1
369	20240712	125100	43560025	1984	1984	1984	1984	0
370	20240712	125000	43560025	1984	1984	1984	1984	0
371	20240712	124900	43560025	1984	1984	1984	1984	0
372	20240712	124800	43560025	1984	1984	1984	1984	0
373	20240712	124700	43560025	1984	1984	1984	1984	0
374	20240712	124600	43560025	1984	1984	1984	1984	0
375	20240712	124500	43560025	1984	1984	1984	1984	0
376	20240712	124400	43560025	1984	1984	1984	1984	0
377	20240712	124300	43560025	1984	1984	1984	1984	50
378	20240712	124200	43460825	1985	1985	1985	1985	0
379	20240712	124100	43460825	1985	1985	1985	1985	0
380	20240712	124000	43460825	1985	1985	1985	1985	0
381	20240712	123900	43460825	1985	1985	1985	1985	0
382	20240712	123800	43460825	1985	1985	1985	1985	0
383	20240712	123700	43460825	1985	1985	1985	1985	0
384	20240712	123600	43460825	1985	1985	1985	1985	0
385	20240712	123500	43460825	1985	1985	1985	1985	0
386	20240712	123400	43460825	1985	1985	1985	1985	0
387	20240712	123300	43460825	1985	1985	1985	1985	0
388	20240712	123200	43460825	1985	1985	1985	1985	0
389	20240712	123100	43460825	1985	1985	1985	1985	0
390	20240712	123000	43460825	1985	1985	1985	1985	0
391	20240712	122900	43460825	1985	1985	1985	1985	0
392	20240712	122800	43460825	1985	1985	1985	1985	0
393	20240712	122700	43460825	1985	1985	1985	1985	6
394	20240712	122600	43448915	1970	1970	1970	1970	0
395	20240712	122500	43448915	1970	1970	1970	1970	0
396	20240712	122400	43448915	1970	1970	1970	1970	0
397	20240712	122300	43448915	1970	1977	1977	1970	600
398	20240712	122200	42265499	1977	1977	1977	1977	0
399	20240712	122100	42265499	1977	1977	1977	1977	0
400	20240712	122000	42265499	1977	1977	1977	1977	0
401	20240712	121900	42265499	1977	1977	1977	1977	0
402	20240712	121800	42265499	1977	1977	1977	1977	0
403	20240712	121700	42265499	1977	1977	1977	1977	0
404	20240712	121600	42265499	1977	1977	1977	1977	0
405	20240712	121500	42265499	1977	1977	1977	1977	0
406	20240712	121400	42265499	1977	1977	1977	1977	0
407	20240712	121300	42265499	1977	1977	1977	1977	0
408	20240712	121200	42265499	1977	1977	1977	1977	20
409	20240712	121100	42225959	1977	1977	1977	1977	0
410	20240712	121000	42225959	1977	1977	1977	1977	0
411	20240712	120900	42225959	1977	1977	1977	1977	0
412	20240712	120800	42225959	1977	1977	1977	1977	75
413	20240712	120700	42077684	1970	1970	1970	1970	0
414	20240712	120600	42077684	1970	1970	1970	1970	0
415	20240712	120500	42077684	1970	1970	1970	1970	0
416	20240712	120400	42077684	1970	1970	1970	1970	0
417	20240712	120300	42077684	1970	1970	1970	1970	0
418	20240712	120200	42077684	1970	1970	1970	1970	0
419	20240712	120100	42077684	1970	1970	1970	1970	0
420	20240712	120000	42077684	1970	1970	1970	1970	0
421	20240712	115900	42077684	1970	1970	1970	1970	0
422	20240712	115800	42077684	1970	1970	1970	1970	0
423	20240712	115700	42077684	1970	1970	1970	1970	0
424	20240712	115600	42077684	1970	1970	1970	1970	0
425	20240712	115500	42077684	1970	1970	1970	1970	0
426	20240712	115400	42077684	1970	1970	1970	1970	0
427	20240712	115300	42077684	1970	1970	1970	1970	0
428	20240712	115200	42077684	1970	1970	1970	1970	0
429	20240712	115100	42077684	1970	1976	1976	1970	487
430	20240712	115000	41117687	1976	1976	1976	1976	0
431	20240712	114900	41117687	1976	1976	1976	1976	0
432	20240712	114800	41117687	1976	1976	1976	1976	0
433	20240712	114700	41117687	1976	1976	1976	1976	0
434	20240712	114600	41117687	1976	1976	1976	1976	0
435	20240712	114500	41117687	1976	1976	1976	1976	0
436	20240712	114400	41117687	1976	1976	1976	1976	0
437	20240712	114300	41117687	1976	1976	1976	1976	0
438	20240712	114200	41117687	1976	1976	1976	1976	0
439	20240712	114100	41117687	1976	1976	1976	1976	0
440	20240712	114000	41117687	1976	1976	1976	1976	0
441	20240712	113900	41117687	1976	1976	1976	1976	0
442	20240712	113800	41117687	1976	1976	1976	1976	0
443	20240712	113700	41117687	1976	1976	1976	1976	0
444	20240712	113600	41117687	1976	1976	1976	1976	1
445	20240712	113500	41115711	1977	1977	1977	1977	0
446	20240712	113400	41115711	1977	1978	1978	1977	248
447	20240712	113300	40625395	1988	1988	1988	1988	0
448	20240712	113200	40625395	1988	1988	1988	1988	0
449	20240712	113100	40625395	1988	1988	1988	1988	0
450	20240712	113000	40625395	1988	1988	1988	1988	0
451	20240712	112900	40625395	1988	1988	1988	1988	0
452	20240712	112800	40625395	1988	1988	1988	1988	150
453	20240712	112700	40327195	1988	1988	1988	1988	0
454	20240712	112600	40327195	1988	1987	1988	1987	4
455	20240712	112500	40319244	1977	1977	1977	1977	0
456	20240712	112400	40319244	1977	1977	1977	1977	1
457	20240712	112300	40317267	1976	1976	1976	1976	0
458	20240712	112200	40317267	1976	1976	1976	1976	0
459	20240712	112100	40317267	1976	1976	1976	1976	0
460	20240712	112000	40317267	1976	1976	1976	1976	0
461	20240712	111900	40317267	1976	1976	1976	1976	0
462	20240712	111800	40317267	1976	1976	1976	1976	1
463	20240712	111700	40315291	1985	1985	1985	1985	0
464	20240712	111600	40315291	1985	1985	1985	1985	0
465	20240712	111500	40315291	1985	1985	1985	1985	0
466	20240712	111400	40315291	1985	1985	1985	1985	0
467	20240712	111300	40315291	1985	1985	1985	1985	0
468	20240712	111200	40315291	1985	1985	1985	1985	0
469	20240712	111100	40315291	1985	1985	1985	1985	0
470	20240712	111000	40315291	1985	1985	1985	1985	0
471	20240712	110900	40315291	1985	1985	1985	1985	0
472	20240712	110800	40315291	1985	1985	1985	1985	15
473	20240712	110700	40285516	1990	1990	1990	1990	0
474	20240712	110600	40285516	1990	1990	1990	1990	0
475	20240712	110500	40285516	1990	1990	1990	1990	0
476	20240712	110400	40285516	1990	1990	1990	1990	0
477	20240712	110300	40285516	1990	1981	1990	1981	279
478	20240712	110200	39730850	1970	1970	1970	1970	0
479	20240712	110100	39730850	1970	1970	1970	1970	0
480	20240712	110000	39730850	1970	1970	1970	1970	0
481	20240712	105900	39730850	1970	1970	1970	1970	10
482	20240712	105800	39711150	1970	1970	1970	1970	0
483	20240712	105700	39711150	1970	1970	1970	1970	1
484	20240712	105600	39709180	1980	1980	1980	1980	0
485	20240712	105500	39709180	1980	1979	1980	1979	200
486	20240712	105400	39313214	1979	1979	1979	1979	0
487	20240712	105300	39313214	1979	1979	1979	1979	9
488	20240712	105200	39295403	1977	1977	1977	1977	0
489	20240712	105100	39295403	1977	1977	1977	1977	0
490	20240712	105000	39295403	1977	1977	1977	1977	0
491	20240712	104900	39295403	1977	1977	1977	1977	0
492	20240712	104800	39295403	1977	1977	1977	1977	0
493	20240712	104700	39295403	1977	1977	1977	1977	0
494	20240712	104600	39295403	1977	1977	1977	1977	0
495	20240712	104500	39295403	1977	1977	1977	1977	0
496	20240712	104400	39295403	1977	1977	1977	1977	0
497	20240712	104300	39295403	1977	1977	1977	1977	0
498	20240712	104200	39295403	1977	1977	1977	1977	0
499	20240712	104100	39295403	1977	1977	1977	1977	0
500	20240712	104000	39295403	1977	1977	1977	1977	0
501	20240712	103900	39295403	1977	1977	1977	1977	0
502	20240712	103800	39295403	1977	1977	1977	1977	151
503	20240712	103700	38996876	1979	1979	1979	1979	0
504	20240712	103600	38996876	1979	1979	1979	1979	1
505	20240712	103500	38994897	1969	1979	1979	1969	453
506	20240712	103400	38102930	1969	1969	1969	1969	301
507	20240712	103300	37510261	1969	1969	1969	1969	0
508	20240712	103200	37510261	1969	1969	1969	1969	0
509	20240712	103100	37510261	1969	1969	1969	1969	0
510	20240712	103000	37510261	1969	1969	1969	1969	0
511	20240712	102900	37510261	1969	1969	1969	1969	0
512	20240712	102800	37510261	1969	1969	1969	1969	0
513	20240712	102700	37510261	1969	1969	1969	1969	73
514	20240712	102600	37366524	1968	1968	1968	1968	12
515	20240712	102500	37342908	1968	1968	1968	1968	0
516	20240712	102400	37342908	1968	1968	1968	1968	110
517	20240712	102300	37126428	1968	1968	1968	1968	0
518	20240712	102200	37126428	1968	1968	1968	1968	0
519	20240712	102100	37126428	1968	1968	1968	1968	0
520	20240712	102000	37126428	1968	1968	1968	1968	0
521	20240712	101900	37126428	1968	1968	1968	1968	0
522	20240712	101800	37126428	1968	1968	1968	1968	0
523	20240712	101700	37126428	1968	1968	1968	1968	100
524	20240712	101600	36929628	1969	1969	1969	1969	1241
525	20240712	101500	34486099	1982	1982	1982	1982	353
526	20240712	101400	33786453	1983	1983	1983	1983	0
527	20240712	101300	33786453	1983	1983	1983	1983	0
528	20240712	101200	33786453	1983	1983	1983	1983	0
529	20240712	101100	33786453	1983	1983	1983	1983	0
530	20240712	101000	33786453	1983	1983	1983	1983	303
531	20240712	100900	33185604	1983	1983	1983	1983	0
532	20240712	100800	33185604	1983	1983	1983	1983	0
533	20240712	100700	33185604	1983	1983	1983	1983	0
534	20240712	100600	33185604	1983	1983	1983	1983	0
535	20240712	100500	33185604	1983	1983	1983	1983	151
536	20240712	100400	32886171	1968	1968	1968	1968	0
537	20240712	100300	32886171	1968	1968	1968	1968	0
538	20240712	100200	32886171	1968	1968	1968	1968	0
539	20240712	100100	32886171	1968	1968	1968	1968	0
540	20240712	100000	32886171	1968	1971	1971	1968	48
541	20240712	095900	32791695	1985	1978	1985	1978	20
542	20240712	095800	32752056	1968	1968	1968	1968	0
543	20240712	095700	32752056	1968	1968	1968	1968	518
544	20240712	095600	31732632	1968	1970	1970	1968	2120
545	20240712	095500	27560451	1982	1982	1982	1982	0
546	20240712	095400	27560451	1982	1982	1982	1982	0
547	20240712	095300	27560451	1982	1982	1982	1982	1
548	20240712	095200	27558469	1970	1970	1970	1970	0
549	20240712	095100	27558469	1970	1982	1982	1970	506
550	20240712	095000	26560270	1983	1983	1983	1983	5
551	20240712	094900	26550355	1990	1990	1990	1990	0
552	20240712	094800	26550355	1990	1990	1990	1990	0
553	20240712	094700	26550355	1990	1990	1990	1990	8
554	20240712	094600	26534435	1990	1990	1990	1990	0
555	20240712	094500	26534435	1990	1990	1990	1990	1
556	20240712	094400	26532445	1990	1990	1990	1990	0
557	20240712	094300	26532445	1990	1990	1990	1990	0
558	20240712	094200	26532445	1990	1990	1990	1990	0
559	20240712	094100	26532445	1990	1989	1990	1989	99
560	20240712	094000	26335533	1982	1989	1989	1982	2
561	20240712	093900	26331562	1989	1989	1989	1989	1
562	20240712	093800	26329573	1989	1989	1989	1989	0
563	20240712	093700	26329573	1989	1989	1989	1989	6
564	20240712	093600	26317639	1990	1990	1990	1990	0
565	20240712	093500	26317639	1990	1990	1990	1990	0
566	20240712	093400	26317639	1990	1990	1990	1990	0
567	20240712	093300	26317639	1990	1989	1990	1989	4
568	20240712	093200	26309682	1989	1984	1989	1984	87
569	20240712	093100	26136808	1980	1980	1980	1980	0
570	20240712	093000	26136808	1980	1980	1983	1980	1623
571	20240712	092900	22919983	1980	1980	1980	1980	1
572	20240712	092800	22918003	1979	1979	1979	1979	8
573	20240712	092700	22902171	1981	1981	1981	1981	0
574	20240712	092600	22902171	1981	1981	1981	1981	0
575	20240712	092500	22902171	1981	1981	1981	1981	1
576	20240712	092400	22900190	1981	1981	1981	1981	10
577	20240712	092300	22880380	1968	1968	1968	1968	0
578	20240712	092200	22880380	1968	1968	1968	1968	0
579	20240712	092100	22880380	1968	1972	1982	1968	1380
580	20240712	092000	20163721	1982	1983	1983	1982	4
581	20240712	091900	20155791	1983	1983	1983	1983	6
582	20240712	091800	20143893	1983	1974	1983	1972	7402
583	20240712	091700	5531899	1974	1974	1974	1974	0
584	20240712	091600	5531899	1974	1974	1974	1974	0
585	20240712	091500	5531899	1974	1974	1974	1974	2
586	20240712	091400	5527951	1968	1968	1968	1968	0
587	20240712	091300	5527951	1968	1968	1968	1968	0
588	20240712	091200	5527951	1968	1968	1968	1968	0
589	20240712	091100	5527951	1968	1974	1974	1950	2625
590	20240712	091000	366263	1982	1982	1982	1982	0
591	20240712	090900	366263	1982	1982	1982	1982	0
592	20240712	090800	366263	1982	1982	1982	1982	0
593	20240712	090700	366263	1982	1982	1982	1982	1
594	20240712	090600	364281	1982	1982	1982	1982	0
595	20240712	090500	364281	1982	1983	1983	1982	101
596	20240712	090400	164098	1974	1980	1980	1974	50
597	20240712	090300	65350	1983	1983	1983	1983	0
598	20240712	090200	65350	1983	1983	1983	1983	0
599	20240712	090100	65350	1983	1981	1983	1981	5
600	20240712	090000	55440	1980	1980	1980	1980	28