KissMeData/011420/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185800	194170249	2010	2010	2010	2010	920
3	20240701	185700	194170249	2010	2010	2010	2010	0
4	20240701	185600	194170249	2010	2010	2010	2010	0
5	20240701	185500	194170249	2010	2010	2010	2010	0
6	20240701	185400	194170249	2010	2010	2010	2010	0
7	20240701	185300	194170249	2010	2010	2010	2010	0
8	20240701	185200	194170249	2010	2010	2010	2010	0
9	20240701	185100	194170249	2010	2010	2010	2010	0
10	20240701	185000	194170249	2010	2010	2010	2010	0
11	20240701	184900	194170249	2010	2010	2010	2010	0
12	20240701	184800	194170249	2010	2010	2010	2010	0
13	20240701	184700	194170249	2010	2010	2010	2010	0
14	20240701	184600	194170249	2010	2010	2010	2010	0
15	20240701	184500	194170249	2010	2010	2010	2010	0
16	20240701	184400	194170249	2010	2010	2010	2010	0
17	20240701	184300	194170249	2010	2010	2010	2010	0
18	20240701	184200	194170249	2010	2010	2010	2010	0
19	20240701	184100	194170249	2010	2010	2010	2010	0
20	20240701	184000	194170249	2010	2010	2010	2010	0
21	20240701	183900	194170249	2010	2010	2010	2010	0
22	20240701	183800	194170249	2010	2010	2010	2010	0
23	20240701	183700	194170249	2010	2010	2010	2010	0
24	20240701	183600	194170249	2010	2010	2010	2010	0
25	20240701	183500	194170249	2010	2010	2010	2010	0
26	20240701	183400	194170249	2010	2010	2010	2010	0
27	20240701	183300	194170249	2010	2010	2010	2010	0
28	20240701	183200	194170249	2010	2010	2010	2010	0
29	20240701	183100	194170249	2010	2010	2010	2010	0
30	20240701	183000	194170249	2010	2010	2010	2010	0
31	20240701	182900	194170249	2010	2010	2010	2010	0
32	20240701	182800	194170249	2010	2010	2010	2010	920
33	20240701	182700	194170249	2010	2010	2010	2010	0
34	20240701	182600	194170249	2010	2010	2010	2010	0
35	20240701	182500	194170249	2010	2010	2010	2010	0
36	20240701	182400	194170249	2010	2010	2010	2010	0
37	20240701	182300	194170249	2010	2010	2010	2010	0
38	20240701	182200	194170249	2010	2010	2010	2010	0
39	20240701	182100	194170249	2010	2010	2010	2010	0
40	20240701	182000	194170249	2010	2010	2010	2010	0
41	20240701	181900	194170249	2010	2010	2010	2010	0
42	20240701	181800	194170249	2010	2010	2010	2010	0
43	20240701	181700	194170249	2010	2010	2010	2010	0
44	20240701	181600	194170249	2010	2010	2010	2010	0
45	20240701	181500	194170249	2010	2010	2010	2010	0
46	20240701	181400	194170249	2010	2010	2010	2010	0
47	20240701	181300	194170249	2010	2010	2010	2010	0
48	20240701	181200	194170249	2010	2010	2010	2010	0
49	20240701	181100	194170249	2010	2010	2010	2010	0
50	20240701	181000	194170249	2010	2010	2010	2010	0
51	20240701	180900	194170249	2010	2010	2010	2010	0
52	20240701	180800	194170249	2010	2010	2010	2010	0
53	20240701	180700	194170249	2010	2010	2010	2010	0
54	20240701	180600	194170249	2010	2010	2010	2010	0
55	20240701	180500	194170249	2010	2010	2010	2010	0
56	20240701	180400	194170249	2010	2010	2010	2010	0
57	20240701	180300	194170249	2010	2010	2010	2010	0
58	20240701	180200	194170249	2010	2010	2010	2010	0
59	20240701	180100	194170249	2010	2010	2010	2010	0
60	20240701	180000	194170249	2010	2010	2010	2010	0
61	20240701	175900	194170249	2010	2010	2010	2010	0
62	20240701	175800	194170249	2010	2010	2010	2010	920
63	20240701	175700	194170249	2010	2010	2010	2010	0
64	20240701	175600	194170249	2010	2010	2010	2010	0
65	20240701	175500	194170249	2010	2010	2010	2010	0
66	20240701	175400	194170249	2010	2010	2010	2010	0
67	20240701	175300	194170249	2010	2010	2010	2010	0
68	20240701	175200	194170249	2010	2010	2010	2010	0
69	20240701	175100	194170249	2010	2010	2010	2010	0
70	20240701	175000	194170249	2010	2010	2010	2010	0
71	20240701	174900	194170249	2010	2010	2010	2010	0
72	20240701	174800	194170249	2010	2010	2010	2010	0
73	20240701	174700	194170249	2010	2010	2010	2010	0
74	20240701	174600	194170249	2010	2010	2010	2010	0
75	20240701	174500	194170249	2010	2010	2010	2010	0
76	20240701	174400	194170249	2010	2010	2010	2010	0
77	20240701	174300	194170249	2010	2010	2010	2010	0
78	20240701	174200	194170249	2010	2010	2010	2010	0
79	20240701	174100	194170249	2010	2010	2010	2010	0
80	20240701	174000	194170249	2010	2010	2010	2010	0
81	20240701	173900	194170249	2010	2010	2010	2010	0
82	20240701	173800	194170249	2010	2010	2010	2010	0
83	20240701	173700	194170249	2010	2010	2010	2010	0
84	20240701	173600	194170249	2010	2010	2010	2010	0
85	20240701	173500	194170249	2010	2010	2010	2010	0
86	20240701	173400	194170249	2010	2010	2010	2010	0
87	20240701	173300	194170249	2010	2010	2010	2010	0
88	20240701	173200	194170249	2010	2010	2010	2010	0
89	20240701	173100	194170249	2010	2010	2010	2010	0
90	20240701	173000	194170249	2010	2010	2010	2010	0
91	20240701	172900	194170249	2010	2010	2010	2010	0
92	20240701	172800	194170249	2010	2010	2010	2010	920
93	20240701	172700	194170249	2010	2010	2010	2010	0
94	20240701	172600	194170249	2010	2010	2010	2010	0
95	20240701	172500	194170249	2010	2010	2010	2010	0
96	20240701	172400	194170249	2010	2010	2010	2010	0
97	20240701	172300	194170249	2010	2010	2010	2010	0
98	20240701	172200	194170249	2010	2010	2010	2010	0
99	20240701	172100	194170249	2010	2010	2010	2010	0
100	20240701	172000	194170249	2010	2010	2010	2010	0
101	20240701	171900	194170249	2010	2010	2010	2010	0
102	20240701	171800	194170249	2010	2010	2010	2010	0
103	20240701	171700	194170249	2010	2010	2010	2010	0
104	20240701	171600	194170249	2010	2010	2010	2010	0
105	20240701	171500	194170249	2010	2010	2010	2010	0
106	20240701	171400	194170249	2010	2010	2010	2010	0
107	20240701	171300	194170249	2010	2010	2010	2010	0
108	20240701	171200	194170249	2010	2010	2010	2010	0
109	20240701	171100	194170249	2010	2010	2010	2010	0
110	20240701	171000	194170249	2010	2010	2010	2010	0
111	20240701	170900	194170249	2010	2010	2010	2010	0
112	20240701	170800	194170249	2010	2010	2010	2010	0
113	20240701	170700	194170249	2010	2010	2010	2010	0
114	20240701	170600	194170249	2010	2010	2010	2010	0
115	20240701	170500	194170249	2010	2010	2010	2010	0
116	20240701	170400	194170249	2010	2010	2010	2010	0
117	20240701	170300	194170249	2010	2010	2010	2010	0
118	20240701	170200	194170249	2010	2010	2010	2010	0
119	20240701	170100	194170249	2010	2010	2010	2010	0
120	20240701	170000	194170249	2010	2010	2010	2010	0
121	20240701	165900	194170249	2010	2010	2010	2010	0
122	20240701	165800	194170249	2010	2010	2010	2010	920
123	20240701	165700	194170249	2010	2010	2010	2010	0
124	20240701	165600	194170249	2010	2010	2010	2010	0
125	20240701	165500	194170249	2010	2010	2010	2010	0
126	20240701	165400	194170249	2010	2010	2010	2010	0
127	20240701	165300	194170249	2010	2010	2010	2010	0
128	20240701	165200	194170249	2010	2010	2010	2010	0
129	20240701	165100	194170249	2010	2010	2010	2010	0
130	20240701	165000	194170249	2010	2010	2010	2010	0
131	20240701	164900	194170249	2010	2010	2010	2010	0
132	20240701	164800	194170249	2010	2010	2010	2010	0
133	20240701	164700	194170249	2010	2010	2010	2010	0
134	20240701	164600	194170249	2010	2010	2010	2010	0
135	20240701	164500	194170249	2010	2010	2010	2010	0
136	20240701	164400	194170249	2010	2010	2010	2010	0
137	20240701	164300	194170249	2010	2010	2010	2010	0
138	20240701	164200	194170249	2010	2010	2010	2010	0
139	20240701	164100	194170249	2010	2010	2010	2010	0
140	20240701	164000	194170249	2010	2010	2010	2010	0
141	20240701	163900	194170249	2010	2010	2010	2010	0
142	20240701	163800	194170249	2010	2010	2010	2010	0
143	20240701	163700	194170249	2010	2010	2010	2010	0
144	20240701	163600	194170249	2010	2010	2010	2010	0
145	20240701	163500	194170249	2010	2010	2010	2010	0
146	20240701	163400	194170249	2010	2010	2010	2010	0
147	20240701	163300	194170249	2010	2010	2010	2010	0
148	20240701	163200	194170249	2010	2010	2010	2010	0
149	20240701	163100	194170249	2010	2010	2010	2010	0
150	20240701	163000	194170249	2010	2010	2010	2010	0
151	20240701	162900	194170249	2010	2010	2010	2010	0
152	20240701	162800	194170249	2010	2010	2010	2010	920
153	20240701	162700	194170249	2010	2010	2010	2010	0
154	20240701	162600	194170249	2010	2010	2010	2010	0
155	20240701	162500	194170249	2010	2010	2010	2010	0
156	20240701	162400	194170249	2010	2010	2010	2010	0
157	20240701	162300	194170249	2010	2010	2010	2010	0
158	20240701	162200	194170249	2010	2010	2010	2010	0
159	20240701	162100	194170249	2010	2010	2010	2010	0
160	20240701	162000	194170249	2010	2010	2010	2010	0
161	20240701	161900	194170249	2010	2010	2010	2010	0
162	20240701	161800	194170249	2010	2010	2010	2010	0
163	20240701	161700	194170249	2010	2010	2010	2010	0
164	20240701	161600	194170249	2010	2010	2010	2010	0
165	20240701	161500	194170249	2010	2010	2010	2010	0
166	20240701	161400	194170249	2010	2010	2010	2010	0
167	20240701	161300	194170249	2010	2010	2010	2010	0
168	20240701	161200	194170249	2010	2010	2010	2010	0
169	20240701	161100	194170249	2010	2010	2010	2010	0
170	20240701	161000	194170249	2010	2010	2010	2010	0
171	20240701	160900	194170249	2010	2010	2010	2010	0
172	20240701	160800	194170249	2010	2010	2010	2010	0
173	20240701	160700	194170249	2010	2010	2010	2010	0
174	20240701	160600	194170249	2010	2010	2010	2010	0
175	20240701	160500	194170249	2010	2010	2010	2010	0
176	20240701	160400	194170249	2010	2010	2010	2010	0
177	20240701	160300	194170249	2010	2010	2010	2010	0
178	20240701	160200	194170249	2010	2010	2010	2010	0
179	20240701	160100	194170249	2010	2010	2010	2010	0
180	20240701	160000	194170249	2010	2010	2010	2010	0
181	20240701	155900	194170249	2010	2010	2010	2010	0
182	20240701	155800	194170249	2010	2010	2010	2010	920
183	20240701	155700	194170249	2010	2010	2010	2010	0
184	20240701	155600	194170249	2010	2010	2010	2010	0
185	20240701	155500	194170249	2010	2010	2010	2010	0
186	20240701	155400	194170249	2010	2010	2010	2010	0
187	20240701	155300	194170249	2010	2010	2010	2010	0
188	20240701	155200	194170249	2010	2010	2010	2010	0
189	20240701	155100	194170249	2010	2010	2010	2010	0
190	20240701	155000	194170249	2010	2010	2010	2010	0
191	20240701	154900	194170249	2010	2010	2010	2010	0
192	20240701	154800	194170249	2010	2010	2010	2010	0
193	20240701	154700	194170249	2010	2010	2010	2010	0
194	20240701	154600	194170249	2010	2010	2010	2010	0
195	20240701	154500	194170249	2010	2010	2010	2010	0
196	20240701	154400	194170249	2010	2010	2010	2010	0
197	20240701	154300	194170249	2010	2010	2010	2010	0
198	20240701	154200	194170249	2010	2010	2010	2010	0
199	20240701	154100	194170249	2010	2010	2010	2010	0
200	20240701	154000	194170249	2010	2010	2010	2010	0
201	20240701	153900	194170249	2010	2010	2010	2010	0
202	20240701	153800	194170249	2010	2010	2010	2010	0
203	20240701	153700	194170249	2010	2010	2010	2010	0
204	20240701	153600	194170249	2010	2010	2010	2010	0
205	20240701	153500	194170249	2010	2010	2010	2010	0
206	20240701	153400	194170249	2010	2010	2010	2010	0
207	20240701	153300	194170249	2010	2010	2010	2010	0
208	20240701	153200	194170249	2010	2010	2010	2010	0
209	20240701	153100	194170249	2010	2010	2010	2010	0
210	20240701	153000	194170249	2010	2010	2010	2010	920
211	20240701	152900	192321049	1996	1996	1996	1996	0
212	20240701	152800	192321049	1996	1996	1996	1996	0
213	20240701	152700	192321049	1996	1996	1996	1996	0
214	20240701	152600	192321049	1996	1996	1996	1996	0
215	20240701	152500	192321049	1996	1996	1996	1996	0
216	20240701	152400	192321049	1996	1996	1996	1996	0
217	20240701	152300	192321049	1996	1996	1996	1996	0
218	20240701	152200	192321049	1996	1996	1996	1996	0
219	20240701	152100	192321049	1996	1996	1996	1996	0
220	20240701	152000	192321049	1996	1996	1996	1996	0
221	20240701	151900	192321049	1996	1996	1996	1996	0
222	20240701	151800	192321049	1996	1996	1996	1996	0
223	20240701	151700	192321049	1996	1997	1997	1996	626
224	20240701	151600	191071401	1997	1997	1997	1997	2
225	20240701	151500	191067407	2000	1997	2000	1997	40
226	20240701	151400	190987497	2000	2000	2000	2000	0
227	20240701	151300	190987497	2000	2000	2000	1997	155
228	20240701	151200	190677500	2000	2000	2000	2000	0
229	20240701	151100	190677500	2000	2000	2000	2000	0
230	20240701	151000	190677500	2000	2000	2000	2000	251
231	20240701	150900	190175500	2000	2000	2000	2000	0
232	20240701	150800	190175500	2000	2000	2000	2000	0
233	20240701	150700	190175500	2000	2000	2000	2000	65
234	20240701	150600	190045500	2000	2000	2000	2000	0
235	20240701	150500	190045500	2000	2000	2000	2000	0
236	20240701	150400	190045500	2000	2000	2000	2000	0
237	20240701	150300	190045500	2000	2000	2000	2000	0
238	20240701	150200	190045500	2000	2000	2000	2000	1
239	20240701	150100	190043500	2000	1999	2000	1999	71
240	20240701	150000	189901503	2000	2000	2000	2000	0
241	20240701	145900	189901503	2000	2000	2000	2000	3
242	20240701	145800	189895503	1998	1998	1998	1998	0
243	20240701	145700	189895503	1998	1998	1998	1998	0
244	20240701	145600	189895503	1998	1998	1998	1998	0
245	20240701	145500	189895503	1998	1998	1998	1998	445
246	20240701	145400	189006393	2005	2005	2005	2005	0
247	20240701	145300	189006393	2005	2005	2005	2005	0
248	20240701	145200	189006393	2005	2005	2005	2005	0
249	20240701	145100	189006393	2005	2005	2005	2005	1
250	20240701	145000	189004388	2010	2010	2010	2010	0
251	20240701	144900	189004388	2010	2010	2010	2010	49
252	20240701	144800	188905898	1997	1997	1997	1997	2
253	20240701	144700	188901904	2010	2010	2010	2010	0
254	20240701	144600	188901904	2010	2010	2010	2010	0
255	20240701	144500	188901904	2010	2010	2010	2010	0
256	20240701	144400	188901904	2010	2010	2010	2010	0
257	20240701	144300	188901904	2010	2010	2010	2010	0
258	20240701	144200	188901904	2010	1999	2010	1999	28
259	20240701	144100	188845891	1996	1996	1996	1996	100
260	20240701	144000	188646291	1996	1996	1996	1996	25
261	20240701	143900	188596391	1996	1996	1996	1996	0
262	20240701	143800	188596391	1996	1996	1996	1996	500
263	20240701	143700	187598391	1996	1996	1996	1996	0
264	20240701	143600	187598391	1996	1996	1996	1996	500
265	20240701	143500	186600391	1997	1997	1997	1997	0
266	20240701	143400	186600391	1997	1997	1997	1997	0
267	20240701	143300	186600391	1997	1997	1997	1997	133
268	20240701	143200	186334790	1997	1997	1997	1997	52
269	20240701	143100	186230946	1997	1999	1999	1997	104
270	20240701	143000	186023093	2000	2005	2005	2000	38
271	20240701	142900	185946928	2010	2010	2010	2010	0
272	20240701	142800	185946928	2010	2010	2010	2010	0
273	20240701	142700	185946928	2010	2010	2010	2010	0
274	20240701	142600	185946928	2010	2010	2010	2010	0
275	20240701	142500	185946928	2010	2010	2010	2010	5
276	20240701	142400	185936878	2010	2010	2010	2010	13
277	20240701	142300	185910748	2005	2005	2005	2005	2
278	20240701	142200	185906738	2005	2005	2005	2005	3000
279	20240701	142100	179891738	2005	2005	2005	2005	0
280	20240701	142000	179891738	2005	2005	2005	2005	0
281	20240701	141900	179891738	2005	2005	2005	2005	7000
282	20240701	141800	165856738	2005	2005	2005	2005	10
283	20240701	141700	165836688	2005	2005	2005	2005	0
284	20240701	141600	165836688	2005	2005	2005	2005	18
285	20240701	141500	165800598	1996	1996	1996	1996	0
286	20240701	141400	165800598	1996	1996	1996	1996	0
287	20240701	141300	165800598	1996	1996	1996	1996	0
288	20240701	141200	165800598	1996	2000	2000	1996	884
289	20240701	141100	164035113	2005	2005	2005	2005	0
290	20240701	141000	164035113	2005	2005	2005	2005	20
291	20240701	140900	163995013	2000	2000	2000	2000	462
292	20240701	140800	163071013	2000	2000	2000	2000	2
293	20240701	140700	163067013	1998	1998	1998	1998	66
294	20240701	140600	162935145	2000	2000	2000	2000	0
295	20240701	140500	162935145	2000	2000	2000	2000	0
296	20240701	140400	162935145	2000	2000	2000	2000	2
297	20240701	140300	162931145	1997	1997	1997	1997	0
298	20240701	140200	162931145	1997	1997	1997	1997	0
299	20240701	140100	162931145	1997	1997	1997	1997	1
300	20240701	140000	162929148	1998	1998	1998	1998	10
301	20240701	135900	162909168	2000	2000	2000	2000	0
302	20240701	135800	162909168	2000	2000	2000	2000	0
303	20240701	135700	162909168	2000	2000	2000	2000	10
304	20240701	135600	162889168	2000	2000	2000	2000	0
305	20240701	135500	162889168	2000	1995	2000	1991	5558
306	20240701	135400	151818645	1999	2000	2000	1999	91
307	20240701	135300	151636735	2005	2005	2005	2005	0
308	20240701	135200	151636735	2005	2005	2005	2005	0
309	20240701	135100	151636735	2005	2005	2005	2005	474
310	20240701	135000	150686365	2005	2005	2005	2005	0
311	20240701	134900	150686365	2005	2005	2005	2005	0
312	20240701	134800	150686365	2005	2005	2005	2005	1
313	20240701	134700	150684360	2000	2000	2000	2000	6
314	20240701	134600	150672360	2000	2000	2000	2000	0
315	20240701	134500	150672360	2000	2000	2000	2000	60
316	20240701	134400	150552360	2000	1999	2000	1999	1506
317	20240701	134300	147540385	1999	1999	1999	1999	0
318	20240701	134200	147540385	1999	1999	1999	1999	1
319	20240701	134100	147538386	1999	1999	1999	1999	0
320	20240701	134000	147538386	1999	1999	1999	1999	0
321	20240701	133900	147538386	1999	1999	1999	1999	57
322	20240701	133800	147424443	1999	1999	1999	1999	1
323	20240701	133700	147422444	1999	1999	1999	1999	0
324	20240701	133600	147422444	1999	1994	1999	1993	235
325	20240701	133500	146954070	2005	2005	2005	2005	0
326	20240701	133400	146954070	2005	2005	2005	2005	0
327	20240701	133300	146954070	2005	2005	2005	2005	0
328	20240701	133200	146954070	2005	2005	2005	2005	0
329	20240701	133100	146954070	2005	2005	2005	2005	0
330	20240701	133000	146954070	2005	2005	2005	2005	2
331	20240701	132900	146950060	1993	1993	1993	1993	0
332	20240701	132800	146950060	1993	1995	1995	1993	2753
333	20240701	132700	141460367	1996	1999	1999	1996	254
334	20240701	132600	140952862	2000	2000	2000	2000	243
335	20240701	132500	140466862	2015	2015	2015	2015	0
336	20240701	132400	140466862	2015	2015	2015	2015	1
337	20240701	132300	140464847	2010	2010	2010	2010	1
338	20240701	132200	140462837	2015	2015	2015	2015	0
339	20240701	132100	140462837	2015	2015	2015	2015	0
340	20240701	132000	140462837	2015	2015	2015	2015	0
341	20240701	131900	140462837	2015	2015	2015	2015	1
342	20240701	131800	140460822	2010	2005	2010	2005	29
343	20240701	131700	140402577	2005	2005	2005	2005	1
344	20240701	131600	140400572	2015	2015	2015	2015	0
345	20240701	131500	140400572	2015	2015	2015	2015	0
346	20240701	131400	140400572	2015	2015	2015	2015	0
347	20240701	131300	140400572	2015	2015	2015	2015	0
348	20240701	131200	140400572	2015	2015	2015	2015	4
349	20240701	131100	140392512	2015	2015	2015	2015	0
350	20240701	131000	140392512	2015	2015	2015	2015	0
351	20240701	130900	140392512	2015	2015	2015	2015	0
352	20240701	130800	140392512	2015	2015	2015	2015	0
353	20240701	130700	140392512	2015	2015	2015	2015	4
354	20240701	130600	140384452	2015	2015	2015	2015	0
355	20240701	130500	140384452	2015	2015	2015	2015	0
356	20240701	130400	140384452	2015	2000	2015	2000	1001
357	20240701	130300	138382437	2000	2015	2015	2000	888
358	20240701	130200	136595727	2015	2010	2015	2000	1000
359	20240701	130100	134590727	2025	2035	2035	2010	405
360	20240701	130000	133774097	2035	2035	2035	2035	105
361	20240701	125900	133560422	2035	2035	2035	2010	245
362	20240701	125800	133065892	2035	2010	2040	1999	8300
363	20240701	125700	116276431	2005	2005	2005	2005	12
364	20240701	125600	116252371	2010	2010	2010	2010	0
365	20240701	125500	116252371	2010	2010	2010	2010	0
366	20240701	125400	116252371	2010	2010	2010	2010	0
367	20240701	125300	116252371	2010	2010	2010	2010	0
368	20240701	125200	116252371	2010	2010	2010	2010	0
369	20240701	125100	116252371	2010	1996	2010	1996	520
370	20240701	125000	115214171	2010	2010	2010	2010	200
371	20240701	124900	114812171	2010	2010	2010	2010	100
372	20240701	124800	114611171	2010	2010	2010	2010	100
373	20240701	124700	114410171	2010	2005	2010	2005	10
374	20240701	124600	114390096	2005	2005	2005	2005	0
375	20240701	124500	114390096	2005	2005	2005	2005	0
376	20240701	124400	114390096	2005	2005	2005	2005	0
377	20240701	124300	114390096	2005	2005	2005	2005	1
378	20240701	124200	114388091	1999	1999	1999	1999	0
379	20240701	124100	114388091	1999	1999	1999	1999	637
380	20240701	124000	113114728	2005	2005	2005	2005	0
381	20240701	123900	113114728	2005	2005	2010	2005	23
382	20240701	123800	113068543	2005	2005	2005	2005	0
383	20240701	123700	113068543	2005	2005	2005	2005	5042
384	20240701	123600	102959333	2005	2005	2005	2005	0
385	20240701	123500	102959333	2005	2005	2005	2005	300
386	20240701	123400	102357833	2005	2005	2005	2005	45
387	20240701	123300	102267608	2000	2000	2000	2000	0
388	20240701	123200	102267608	2000	2000	2000	2000	42
389	20240701	123100	102183608	2000	2000	2000	2000	0
390	20240701	123000	102183608	2000	2000	2000	2000	0
391	20240701	122900	102183608	2000	2000	2000	2000	358
392	20240701	122800	101467608	2000	2000	2000	2000	0
393	20240701	122700	101467608	2000	2000	2000	2000	0
394	20240701	122600	101467608	2000	2000	2000	2000	311
395	20240701	122500	100845608	2005	2005	2005	2005	70
396	20240701	122400	100705258	2000	2000	2000	2000	339
397	20240701	122300	100027258	2000	2000	2000	2000	45
398	20240701	122200	99937258	2005	2005	2005	2005	0
399	20240701	122100	99937258	2005	2005	2005	1998	139
400	20240701	122000	99658703	2000	2000	2000	2000	0
401	20240701	121900	99658703	2000	2000	2000	2000	1450
402	20240701	121800	96758703	2000	2000	2000	2000	0
403	20240701	121700	96758703	2000	2000	2000	2000	0
404	20240701	121600	96758703	2000	2000	2000	2000	0
405	20240701	121500	96758703	2000	2000	2000	2000	982
406	20240701	121400	94794703	1994	1994	1994	1994	3
407	20240701	121300	94788721	2000	2000	2000	2000	0
408	20240701	121200	94788721	2000	2000	2000	2000	0
409	20240701	121100	94788721	2000	2000	2000	2000	10
410	20240701	121000	94768721	2000	2000	2000	2000	0
411	20240701	120900	94768721	2000	2000	2000	2000	1
412	20240701	120800	94766721	2000	2000	2000	2000	3
413	20240701	120700	94760721	2000	2000	2000	2000	0
414	20240701	120600	94760721	2000	2000	2000	2000	0
415	20240701	120500	94760721	2000	2000	2000	2000	0
416	20240701	120400	94760721	2000	2000	2000	2000	13
417	20240701	120300	94734721	1997	1997	1997	1997	25
418	20240701	120200	94684796	2000	2000	2000	2000	0
419	20240701	120100	94684796	2000	2000	2000	2000	0
420	20240701	120000	94684796	2000	2000	2000	2000	0
421	20240701	115900	94684796	2000	2000	2000	2000	0
422	20240701	115800	94684796	2000	2000	2000	2000	0
423	20240701	115700	94684796	2000	2000	2000	2000	0
424	20240701	115600	94684796	2000	2000	2000	2000	0
425	20240701	115500	94684796	2000	2000	2000	2000	0
426	20240701	115400	94684796	2000	2000	2000	2000	5
427	20240701	115300	94674796	2000	2000	2000	2000	100
428	20240701	115200	94474796	2000	2000	2000	2000	77
429	20240701	115100	94320796	1990	1990	2000	1990	1010
430	20240701	115000	92305272	1990	1990	1990	1990	0
431	20240701	114900	92305272	1990	1990	1990	1990	0
432	20240701	114800	92305272	1990	1990	1990	1990	0
433	20240701	114700	92305272	1990	1990	1990	1990	0
434	20240701	114600	92305272	1990	1989	1990	1989	418
435	20240701	114500	91473788	1989	1989	1989	1989	0
436	20240701	114400	91473788	1989	1989	1989	1989	0
437	20240701	114300	91473788	1989	1989	1989	1989	28
438	20240701	114200	91418096	1989	1989	1989	1989	0
439	20240701	114100	91418096	1989	1989	1989	1989	0
440	20240701	114000	91418096	1989	1989	1989	1989	30
441	20240701	113900	91358426	1988	1988	1988	1988	7
442	20240701	113800	91344510	1988	1988	1988	1988	0
443	20240701	113700	91344510	1988	1988	1988	1988	591
444	20240701	113600	90169602	1987	1987	1987	1987	3
445	20240701	113500	90163641	1987	1987	1987	1987	0
446	20240701	113400	90163641	1987	1988	1988	1987	150
447	20240701	113300	89865491	1989	1990	1990	1989	516
448	20240701	113200	88838766	1989	1989	1989	1989	0
449	20240701	113100	88838766	1989	1989	1989	1989	6
450	20240701	113000	88826832	1984	1984	1984	1984	0
451	20240701	112900	88826832	1984	1984	1984	1984	0
452	20240701	112800	88826832	1984	1984	1984	1984	0
453	20240701	112700	88826832	1984	1989	1989	1984	1553
454	20240701	112600	85743232	1989	1985	1989	1985	62
455	20240701	112500	85620023	1985	1985	1985	1985	0
456	20240701	112400	85620023	1985	1985	1985	1985	0
457	20240701	112300	85620023	1985	1985	1985	1985	0
458	20240701	112200	85620023	1985	1985	1985	1985	3
459	20240701	112100	85614068	1985	1985	1985	1985	1073
460	20240701	112000	83484163	1985	1984	1985	1984	24
461	20240701	111900	83436527	1982	1982	1982	1982	200
462	20240701	111800	83040127	1982	1984	1984	1982	104
463	20240701	111700	82833991	1982	1982	1982	1982	11
464	20240701	111600	82812189	1982	1981	1983	1981	1027
465	20240701	111500	80777021	1981	1981	1981	1981	2
466	20240701	111400	80773059	1981	1981	1981	1981	0
467	20240701	111300	80773059	1981	1981	1981	1981	0
468	20240701	111200	80773059	1981	1981	1981	1981	1
469	20240701	111100	80771078	1977	1977	1977	1977	0
470	20240701	111000	80771078	1977	1977	1977	1977	27
471	20240701	110900	80717699	1983	1983	1983	1983	0
472	20240701	110800	80717699	1983	1983	1983	1983	0
473	20240701	110700	80717699	1983	1983	1983	1983	0
474	20240701	110600	80717699	1983	1983	1983	1983	0
475	20240701	110500	80717699	1983	1983	1983	1983	0
476	20240701	110400	80717699	1983	1983	1983	1983	0
477	20240701	110300	80717699	1983	1983	1983	1983	0
478	20240701	110200	80717699	1983	1983	1983	1983	0
479	20240701	110100	80717699	1983	1983	1983	1983	0
480	20240701	110000	80717699	1983	1983	1983	1983	50
481	20240701	105900	80618549	1983	1983	1983	1983	0
482	20240701	105800	80618549	1983	1983	1983	1983	1
483	20240701	105700	80616566	1983	1983	1983	1983	0
484	20240701	105600	80616566	1983	1983	1983	1983	0
485	20240701	105500	80616566	1983	1983	1983	1983	280
486	20240701	105400	80061326	1984	1981	1984	1978	1016
487	20240701	105300	78048773	1983	1983	1983	1983	0
488	20240701	105200	78048773	1983	1983	1983	1983	1
489	20240701	105100	78046790	1981	1981	1981	1981	275
490	20240701	105000	77502015	1981	1981	1981	1981	200
491	20240701	104900	77105815	1981	1981	1981	1981	0
492	20240701	104800	77105815	1981	1981	1981	1981	0
493	20240701	104700	77105815	1981	1981	1981	1981	0
494	20240701	104600	77105815	1981	1981	1981	1981	600
495	20240701	104500	75917215	1981	1981	1981	1981	0
496	20240701	104400	75917215	1981	1981	1981	1981	0
497	20240701	104300	75917215	1981	1981	1981	1981	0
498	20240701	104200	75917215	1981	1981	1981	1981	49
499	20240701	104100	75820146	1981	1981	1981	1981	86
500	20240701	104000	75649780	1981	1981	1981	1981	0
501	20240701	103900	75649780	1981	1981	1981	1981	2
502	20240701	103800	75645818	1981	1981	1981	1981	0
503	20240701	103700	75645818	1981	1981	1981	1981	0
504	20240701	103600	75645818	1981	1981	1981	1981	0
505	20240701	103500	75645818	1981	1981	1981	1981	0
506	20240701	103400	75645818	1981	1981	1981	1981	0
507	20240701	103300	75645818	1981	1981	1981	1981	0
508	20240701	103200	75645818	1981	1981	1981	1981	0
509	20240701	103100	75645818	1981	1981	1981	1981	345
510	20240701	103000	74962373	1981	1981	1981	1981	0
511	20240701	102900	74962373	1981	1982	1982	1981	5
512	20240701	102800	74952464	1982	1982	1982	1982	6
513	20240701	102700	74940572	1982	1982	1982	1982	0
514	20240701	102600	74940572	1982	1982	1982	1982	54
515	20240701	102500	74833544	1982	1982	1982	1982	0
516	20240701	102400	74833544	1982	1982	1982	1982	480
517	20240701	102300	73882184	1983	1984	1984	1983	72
518	20240701	102200	73739395	1984	1984	1984	1984	1
519	20240701	102100	73737411	1984	1984	1984	1984	0
520	20240701	102000	73737411	1984	1984	1984	1984	600
521	20240701	101900	72547011	1984	1984	1984	1984	0
522	20240701	101800	72547011	1984	1985	1985	1984	580
523	20240701	101700	71396147	1985	1985	1985	1985	0
524	20240701	101600	71396147	1985	1984	1985	1984	325
525	20240701	101500	70751124	1984	1984	1984	1984	733
526	20240701	101400	69296852	1984	1984	1984	1984	100
527	20240701	101300	69098452	1984	1984	1984	1984	632
528	20240701	101200	67844564	1984	1984	1984	1984	130
529	20240701	101100	67586644	1984	1984	1984	1984	500
530	20240701	101000	66594644	1984	1984	1984	1984	4
531	20240701	100900	66586708	1984	1984	1984	1984	0
532	20240701	100800	66586708	1984	1981	1984	1981	6
533	20240701	100700	66574814	1977	1977	1977	1977	0
534	20240701	100600	66574814	1977	1980	1980	1977	492
535	20240701	100500	65601004	1980	1980	1980	1980	1
536	20240701	100400	65599024	1980	1980	1980	1980	0
537	20240701	100300	65599024	1980	1980	1980	1980	2
538	20240701	100200	65595064	1980	1980	1980	1980	0
539	20240701	100100	65595064	1980	1980	1980	1980	28
540	20240701	100000	65539624	1980	1980	1980	1980	343
541	20240701	095900	64860484	1979	1979	1979	1979	0
542	20240701	095800	64860484	1979	1979	1979	1979	0
543	20240701	095700	64860484	1979	1979	1979	1979	1
544	20240701	095600	64858505	1980	1980	1980	1980	0
545	20240701	095500	64858505	1980	1980	1980	1980	3160
546	20240701	095400	58601705	1980	1980	1980	1980	86
547	20240701	095300	58431425	1980	1980	1980	1980	254
548	20240701	095200	57928505	1986	1981	1986	1981	209
549	20240701	095100	57513719	1980	1977	1980	1977	9248
550	20240701	095000	39220749	1977	1972	1977	1972	585
551	20240701	094900	38067078	1972	1971	1973	1971	968
552	20240701	094800	36157863	1971	1971	1971	1971	0
553	20240701	094700	36157863	1971	1970	1971	1970	67
554	20240701	094600	36025872	1970	1970	1970	1970	943
555	20240701	094500	34168162	1964	1964	1964	1964	0
556	20240701	094400	34168162	1964	1965	1965	1964	500
557	20240701	094300	33185686	1970	1970	1970	1970	495
558	20240701	094200	32210536	1970	1970	1970	1970	45
559	20240701	094100	32121886	1972	1972	1972	1972	0
560	20240701	094000	32121886	1972	1972	1972	1972	0
561	20240701	093900	32121886	1972	1972	1972	1972	0
562	20240701	093800	32121886	1972	1972	1972	1972	0
563	20240701	093700	32121886	1972	1971	1972	1971	123
564	20240701	093600	31879345	1973	1973	1973	1973	0
565	20240701	093500	31879345	1973	1973	1973	1973	0
566	20240701	093400	31879345	1973	1973	1973	1973	0
567	20240701	093300	31879345	1973	1963	1973	1963	384
568	20240701	093200	31123720	1961	1961	1961	1961	0
569	20240701	093100	31123720	1961	1961	1961	1961	0
570	20240701	093000	31123720	1961	1961	1961	1961	0
571	20240701	092900	31123720	1961	1970	1970	1961	1205
572	20240701	092800	28756627	1970	1970	1970	1970	0
573	20240701	092700	28756627	1970	1970	1970	1970	0
574	20240701	092600	28756627	1970	1971	1971	1970	505
575	20240701	092500	27761772	1971	1971	1971	1971	0
576	20240701	092400	27761772	1971	1971	1971	1971	0
577	20240701	092300	27761772	1971	1971	1971	1971	104
578	20240701	092200	27556788	1971	1971	1971	1971	22
579	20240701	092100	27513426	1971	1972	1972	1971	473
580	20240701	092000	26581043	1973	1973	1973	1973	100
581	20240701	091900	26383743	1973	1973	1973	1973	135
582	20240701	091800	26117388	1973	1973	1973	1973	0
583	20240701	091700	26117388	1973	1973	1973	1973	300
584	20240701	091600	25525488	1973	1973	1973	1973	0
585	20240701	091500	25525488	1973	1973	1973	1973	0
586	20240701	091400	25525488	1973	1977	1977	1973	511
587	20240701	091300	24515261	1977	1977	1977	1977	0
588	20240701	091200	24515261	1977	1977	1977	1977	0
589	20240701	091100	24515261	1977	1978	1978	1977	428
590	20240701	091000	23668678	1979	1975	1979	1975	318
591	20240701	090900	23040024	1974	1974	1974	1974	386
592	20240701	090800	22278060	1973	1971	1973	1971	14
593	20240701	090700	22250448	1971	1971	1971	1971	0
594	20240701	090600	22250448	1971	1970	1971	1970	507
595	20240701	090500	21251651	1970	1966	1970	1966	4694
596	20240701	090400	12014188	1966	1960	1966	1960	1146
597	20240701	090300	9764065	1960	1960	1960	1960	0
598	20240701	090200	9764065	1960	1960	1960	1960	0
599	20240701	090100	9764065	1960	1960	1960	1960	2
600	20240701	090000	9760145	1962	1965	1965	1962	4965