KissMeData/025890/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191300	29990345	1961	1961	1961	1961	28
3	20240709	191200	29990345	1961	1961	1961	1961	0
4	20240709	191100	29990345	1961	1961	1961	1961	0
5	20240709	191000	29990345	1961	1961	1961	1961	0
6	20240709	190900	29990345	1961	1961	1961	1961	0
7	20240709	190800	29990345	1961	1961	1961	1961	0
8	20240709	190700	29990345	1961	1961	1961	1961	0
9	20240709	190600	29990345	1961	1961	1961	1961	0
10	20240709	190500	29990345	1961	1961	1961	1961	0
11	20240709	190400	29990345	1961	1961	1961	1961	0
12	20240709	190300	29990345	1961	1961	1961	1961	0
13	20240709	190200	29990345	1961	1961	1961	1961	0
14	20240709	190100	29990345	1961	1961	1961	1961	0
15	20240709	190000	29990345	1961	1961	1961	1961	0
16	20240709	185900	29990345	1961	1961	1961	1961	0
17	20240709	185800	29990345	1961	1961	1961	1961	0
18	20240709	185700	29990345	1961	1961	1961	1961	0
19	20240709	185600	29990345	1961	1961	1961	1961	0
20	20240709	185500	29990345	1961	1961	1961	1961	0
21	20240709	185400	29990345	1961	1961	1961	1961	0
22	20240709	185300	29990345	1961	1961	1961	1961	0
23	20240709	185200	29990345	1961	1961	1961	1961	0
24	20240709	185100	29990345	1961	1961	1961	1961	0
25	20240709	185000	29990345	1961	1961	1961	1961	0
26	20240709	184900	29990345	1961	1961	1961	1961	0
27	20240709	184800	29990345	1961	1961	1961	1961	0
28	20240709	184700	29990345	1961	1961	1961	1961	0
29	20240709	184600	29990345	1961	1961	1961	1961	0
30	20240709	184500	29990345	1961	1961	1961	1961	0
31	20240709	184400	29990345	1961	1961	1961	1961	0
32	20240709	184300	29990345	1961	1961	1961	1961	28
33	20240709	184200	29990345	1961	1961	1961	1961	0
34	20240709	184100	29990345	1961	1961	1961	1961	0
35	20240709	184000	29990345	1961	1961	1961	1961	0
36	20240709	183900	29990345	1961	1961	1961	1961	0
37	20240709	183800	29990345	1961	1961	1961	1961	0
38	20240709	183700	29990345	1961	1961	1961	1961	0
39	20240709	183600	29990345	1961	1961	1961	1961	0
40	20240709	183500	29990345	1961	1961	1961	1961	0
41	20240709	183400	29990345	1961	1961	1961	1961	0
42	20240709	183300	29990345	1961	1961	1961	1961	0
43	20240709	183200	29990345	1961	1961	1961	1961	0
44	20240709	183100	29990345	1961	1961	1961	1961	0
45	20240709	183000	29990345	1961	1961	1961	1961	0
46	20240709	182900	29990345	1961	1961	1961	1961	0
47	20240709	182800	29990345	1961	1961	1961	1961	0
48	20240709	182700	29990345	1961	1961	1961	1961	0
49	20240709	182600	29990345	1961	1961	1961	1961	0
50	20240709	182500	29990345	1961	1961	1961	1961	0
51	20240709	182400	29990345	1961	1961	1961	1961	0
52	20240709	182300	29990345	1961	1961	1961	1961	0
53	20240709	182200	29990345	1961	1961	1961	1961	0
54	20240709	182100	29990345	1961	1961	1961	1961	0
55	20240709	182000	29990345	1961	1961	1961	1961	0
56	20240709	181900	29990345	1961	1961	1961	1961	0
57	20240709	181800	29990345	1961	1961	1961	1961	0
58	20240709	181700	29990345	1961	1961	1961	1961	0
59	20240709	181600	29990345	1961	1961	1961	1961	0
60	20240709	181500	29990345	1961	1961	1961	1961	0
61	20240709	181400	29990345	1961	1961	1961	1961	0
62	20240709	181300	29990345	1961	1961	1961	1961	28
63	20240709	181200	29990345	1961	1961	1961	1961	0
64	20240709	181100	29990345	1961	1961	1961	1961	0
65	20240709	181000	29990345	1961	1961	1961	1961	0
66	20240709	180900	29990345	1961	1961	1961	1961	0
67	20240709	180800	29990345	1961	1961	1961	1961	0
68	20240709	180700	29990345	1961	1961	1961	1961	0
69	20240709	180600	29990345	1961	1961	1961	1961	0
70	20240709	180500	29990345	1961	1961	1961	1961	0
71	20240709	180400	29990345	1961	1961	1961	1961	0
72	20240709	180300	29990345	1961	1961	1961	1961	0
73	20240709	180200	29990345	1961	1961	1961	1961	0
74	20240709	180100	29990345	1961	1961	1961	1961	0
75	20240709	180000	29990345	1961	1961	1961	1961	0
76	20240709	175900	29990345	1961	1961	1961	1961	0
77	20240709	175800	29990345	1961	1961	1961	1961	0
78	20240709	175700	29990345	1961	1961	1961	1961	0
79	20240709	175600	29990345	1961	1961	1961	1961	0
80	20240709	175500	29990345	1961	1961	1961	1961	0
81	20240709	175400	29990345	1961	1961	1961	1961	0
82	20240709	175300	29990345	1961	1961	1961	1961	0
83	20240709	175200	29990345	1961	1961	1961	1961	0
84	20240709	175100	29990345	1961	1961	1961	1961	0
85	20240709	175000	29990345	1961	1961	1961	1961	0
86	20240709	174900	29990345	1961	1961	1961	1961	0
87	20240709	174800	29990345	1961	1961	1961	1961	0
88	20240709	174700	29990345	1961	1961	1961	1961	0
89	20240709	174600	29990345	1961	1961	1961	1961	0
90	20240709	174500	29990345	1961	1961	1961	1961	0
91	20240709	174400	29990345	1961	1961	1961	1961	0
92	20240709	174300	29990345	1961	1961	1961	1961	28
93	20240709	174200	29990345	1961	1961	1961	1961	0
94	20240709	174100	29990345	1961	1961	1961	1961	0
95	20240709	174000	29990345	1961	1961	1961	1961	0
96	20240709	173900	29990345	1961	1961	1961	1961	0
97	20240709	173800	29990345	1961	1961	1961	1961	0
98	20240709	173700	29990345	1961	1961	1961	1961	0
99	20240709	173600	29990345	1961	1961	1961	1961	0
100	20240709	173500	29990345	1961	1961	1961	1961	0
101	20240709	173400	29990345	1961	1961	1961	1961	0
102	20240709	173300	29990345	1961	1961	1961	1961	0
103	20240709	173200	29990345	1961	1961	1961	1961	0
104	20240709	173100	29990345	1961	1961	1961	1961	0
105	20240709	173000	29990345	1961	1961	1961	1961	0
106	20240709	172900	29990345	1961	1961	1961	1961	0
107	20240709	172800	29990345	1961	1961	1961	1961	0
108	20240709	172700	29990345	1961	1961	1961	1961	0
109	20240709	172600	29990345	1961	1961	1961	1961	0
110	20240709	172500	29990345	1961	1961	1961	1961	0
111	20240709	172400	29990345	1961	1961	1961	1961	0
112	20240709	172300	29990345	1961	1961	1961	1961	0
113	20240709	172200	29990345	1961	1961	1961	1961	0
114	20240709	172100	29990345	1961	1961	1961	1961	0
115	20240709	172000	29990345	1961	1961	1961	1961	0
116	20240709	171900	29990345	1961	1961	1961	1961	0
117	20240709	171800	29990345	1961	1961	1961	1961	0
118	20240709	171700	29990345	1961	1961	1961	1961	0
119	20240709	171600	29990345	1961	1961	1961	1961	0
120	20240709	171500	29990345	1961	1961	1961	1961	0
121	20240709	171400	29990345	1961	1961	1961	1961	0
122	20240709	171300	29990345	1961	1961	1961	1961	28
123	20240709	171200	29990345	1961	1961	1961	1961	0
124	20240709	171100	29990345	1961	1961	1961	1961	0
125	20240709	171000	29990345	1961	1961	1961	1961	0
126	20240709	170900	29990345	1961	1961	1961	1961	0
127	20240709	170800	29990345	1961	1961	1961	1961	0
128	20240709	170700	29990345	1961	1961	1961	1961	0
129	20240709	170600	29990345	1961	1961	1961	1961	0
130	20240709	170500	29990345	1961	1961	1961	1961	0
131	20240709	170400	29990345	1961	1961	1961	1961	0
132	20240709	170300	29990345	1961	1961	1961	1961	0
133	20240709	170200	29990345	1961	1961	1961	1961	0
134	20240709	170100	29990345	1961	1961	1961	1961	0
135	20240709	170000	29990345	1961	1961	1961	1961	0
136	20240709	165900	29990345	1961	1961	1961	1961	0
137	20240709	165800	29990345	1961	1961	1961	1961	0
138	20240709	165700	29990345	1961	1961	1961	1961	0
139	20240709	165600	29990345	1961	1961	1961	1961	0
140	20240709	165500	29990345	1961	1961	1961	1961	0
141	20240709	165400	29990345	1961	1961	1961	1961	0
142	20240709	165300	29990345	1961	1961	1961	1961	0
143	20240709	165200	29990345	1961	1961	1961	1961	0
144	20240709	165100	29990345	1961	1961	1961	1961	0
145	20240709	165000	29990345	1961	1961	1961	1961	0
146	20240709	164900	29990345	1961	1961	1961	1961	0
147	20240709	164800	29990345	1961	1961	1961	1961	0
148	20240709	164700	29990345	1961	1961	1961	1961	0
149	20240709	164600	29990345	1961	1961	1961	1961	0
150	20240709	164500	29990345	1961	1961	1961	1961	0
151	20240709	164400	29990345	1961	1961	1961	1961	0
152	20240709	164300	29990345	1961	1961	1961	1961	28
153	20240709	164200	29990345	1961	1961	1961	1961	0
154	20240709	164100	29990345	1961	1961	1961	1961	0
155	20240709	164000	29990345	1961	1961	1961	1961	0
156	20240709	163900	29990345	1961	1961	1961	1961	0
157	20240709	163800	29990345	1961	1961	1961	1961	0
158	20240709	163700	29990345	1961	1961	1961	1961	0
159	20240709	163600	29990345	1961	1961	1961	1961	0
160	20240709	163500	29990345	1961	1961	1961	1961	0
161	20240709	163400	29990345	1961	1961	1961	1961	0
162	20240709	163300	29990345	1961	1961	1961	1961	0
163	20240709	163200	29990345	1961	1961	1961	1961	0
164	20240709	163100	29990345	1961	1961	1961	1961	0
165	20240709	163000	29990345	1961	1961	1961	1961	0
166	20240709	162900	29990345	1961	1961	1961	1961	0
167	20240709	162800	29990345	1961	1961	1961	1961	0
168	20240709	162700	29990345	1961	1961	1961	1961	0
169	20240709	162600	29990345	1961	1961	1961	1961	0
170	20240709	162500	29990345	1961	1961	1961	1961	0
171	20240709	162400	29990345	1961	1961	1961	1961	0
172	20240709	162300	29990345	1961	1961	1961	1961	0
173	20240709	162200	29990345	1961	1961	1961	1961	0
174	20240709	162100	29990345	1961	1961	1961	1961	0
175	20240709	162000	29990345	1961	1961	1961	1961	0
176	20240709	161900	29990345	1961	1961	1961	1961	0
177	20240709	161800	29990345	1961	1961	1961	1961	0
178	20240709	161700	29990345	1961	1961	1961	1961	0
179	20240709	161600	29990345	1961	1961	1961	1961	0
180	20240709	161500	29990345	1961	1961	1961	1961	0
181	20240709	161400	29990345	1961	1961	1961	1961	0
182	20240709	161300	29990345	1961	1961	1961	1961	28
183	20240709	161200	29990345	1961	1961	1961	1961	0
184	20240709	161100	29990345	1961	1961	1961	1961	0
185	20240709	161000	29990345	1961	1961	1961	1961	0
186	20240709	160900	29990345	1961	1961	1961	1961	0
187	20240709	160800	29990345	1961	1961	1961	1961	0
188	20240709	160700	29990345	1961	1961	1961	1961	0
189	20240709	160600	29990345	1961	1961	1961	1961	0
190	20240709	160500	29990345	1961	1961	1961	1961	0
191	20240709	160400	29990345	1961	1961	1961	1961	0
192	20240709	160300	29990345	1961	1961	1961	1961	0
193	20240709	160200	29990345	1961	1961	1961	1961	0
194	20240709	160100	29990345	1961	1961	1961	1961	0
195	20240709	160000	29990345	1961	1961	1961	1961	0
196	20240709	155900	29990345	1961	1961	1961	1961	0
197	20240709	155800	29990345	1961	1961	1961	1961	0
198	20240709	155700	29990345	1961	1961	1961	1961	0
199	20240709	155600	29990345	1961	1961	1961	1961	0
200	20240709	155500	29990345	1961	1961	1961	1961	0
201	20240709	155400	29990345	1961	1961	1961	1961	0
202	20240709	155300	29990345	1961	1961	1961	1961	0
203	20240709	155200	29990345	1961	1961	1961	1961	0
204	20240709	155100	29990345	1961	1961	1961	1961	0
205	20240709	155000	29990345	1961	1961	1961	1961	0
206	20240709	154900	29990345	1961	1961	1961	1961	0
207	20240709	154800	29990345	1961	1961	1961	1961	0
208	20240709	154700	29990345	1961	1961	1961	1961	0
209	20240709	154600	29990345	1961	1961	1961	1961	0
210	20240709	154500	29990345	1961	1961	1961	1961	0
211	20240709	154400	29990345	1961	1961	1961	1961	0
212	20240709	154300	29990345	1961	1961	1961	1961	28
213	20240709	154200	29990345	1961	1961	1961	1961	0
214	20240709	154100	29990345	1961	1961	1961	1961	0
215	20240709	154000	29990345	1961	1961	1961	1961	0
216	20240709	153900	29990345	1961	1961	1961	1961	0
217	20240709	153800	29990345	1961	1961	1961	1961	0
218	20240709	153700	29990345	1961	1961	1961	1961	0
219	20240709	153600	29990345	1961	1961	1961	1961	0
220	20240709	153500	29990345	1961	1961	1961	1961	0
221	20240709	153400	29990345	1961	1961	1961	1961	0
222	20240709	153300	29990345	1961	1961	1961	1961	0
223	20240709	153200	29990345	1961	1961	1961	1961	0
224	20240709	153100	29990345	1961	1961	1961	1961	0
225	20240709	153000	29990345	1961	1961	1961	1961	28
226	20240709	152900	29935437	1961	1961	1961	1961	0
227	20240709	152800	29935437	1961	1961	1961	1961	0
228	20240709	152700	29935437	1961	1961	1961	1961	0
229	20240709	152600	29935437	1961	1961	1961	1961	0
230	20240709	152500	29935437	1961	1961	1961	1961	0
231	20240709	152400	29935437	1961	1961	1961	1961	0
232	20240709	152300	29935437	1961	1961	1961	1961	0
233	20240709	152200	29935437	1961	1961	1961	1961	0
234	20240709	152100	29935437	1961	1961	1961	1961	0
235	20240709	152000	29935437	1961	1961	1961	1961	0
236	20240709	151900	29935437	1961	1961	1961	1961	1
237	20240709	151800	29933476	1961	1961	1961	1961	23
238	20240709	151700	29888373	1958	1958	1958	1958	0
239	20240709	151600	29888373	1958	1959	1959	1958	24
240	20240709	151500	29841360	1960	1960	1960	1960	0
241	20240709	151400	29841360	1960	1961	1962	1960	18
242	20240709	151300	29806063	1960	1960	1960	1960	0
243	20240709	151200	29806063	1960	1961	1961	1960	227
244	20240709	151100	29360918	1962	1962	1962	1962	73
245	20240709	151000	29217692	1962	1962	1962	1962	0
246	20240709	150900	29217692	1962	1962	1962	1962	0
247	20240709	150800	29217692	1962	1962	1962	1962	0
248	20240709	150700	29217692	1962	1962	1962	1962	7
249	20240709	150600	29203958	1962	1962	1962	1962	104
250	20240709	150500	28999910	1964	1963	1964	1963	59
251	20240709	150400	28884090	1962	1962	1962	1962	27
252	20240709	150300	28831116	1962	1962	1962	1962	0
253	20240709	150200	28831116	1962	1962	1962	1962	0
254	20240709	150100	28831116	1962	1962	1962	1962	0
255	20240709	150000	28831116	1962	1962	1962	1962	0
256	20240709	145900	28831116	1962	1962	1962	1962	0
257	20240709	145800	28831116	1962	1960	1962	1960	97
258	20240709	145700	28640906	1960	1960	1960	1960	1
259	20240709	145600	28638946	1960	1960	1960	1960	0
260	20240709	145500	28638946	1960	1960	1960	1960	41
261	20240709	145400	28558586	1960	1960	1960	1960	55
262	20240709	145300	28450786	1960	1960	1960	1960	0
263	20240709	145200	28450786	1960	1960	1960	1960	0
264	20240709	145100	28450786	1960	1960	1960	1960	0
265	20240709	145000	28450786	1960	1960	1960	1960	0
266	20240709	144900	28450786	1960	1960	1960	1960	0
267	20240709	144800	28450786	1960	1960	1960	1960	0
268	20240709	144700	28450786	1960	1960	1960	1960	0
269	20240709	144600	28450786	1960	1960	1960	1960	0
270	20240709	144500	28450786	1960	1960	1960	1960	7
271	20240709	144400	28437066	1961	1961	1961	1961	0
272	20240709	144300	28437066	1961	1961	1961	1961	0
273	20240709	144200	28437066	1961	1961	1961	1961	37
274	20240709	144100	28364509	1961	1961	1961	1961	12
275	20240709	144000	28340977	1960	1960	1960	1960	0
276	20240709	143900	28340977	1960	1960	1960	1960	4
277	20240709	143800	28333137	1961	1962	1962	1961	31
278	20240709	143700	28272321	1963	1963	1963	1963	0
279	20240709	143600	28272321	1963	1963	1963	1963	0
280	20240709	143500	28272321	1963	1963	1963	1963	6
281	20240709	143400	28260543	1963	1963	1963	1963	0
282	20240709	143300	28260543	1963	1963	1963	1963	0
283	20240709	143200	28260543	1963	1963	1963	1963	0
284	20240709	143100	28260543	1963	1963	1963	1963	0
285	20240709	143000	28260543	1963	1963	1963	1963	0
286	20240709	142900	28260543	1963	1963	1963	1963	10
287	20240709	142800	28240913	1963	1963	1963	1963	0
288	20240709	142700	28240913	1963	1963	1963	1963	0
289	20240709	142600	28240913	1963	1963	1963	1963	3
290	20240709	142500	28235024	1963	1963	1963	1963	0
291	20240709	142400	28235024	1963	1963	1963	1963	0
292	20240709	142300	28235024	1963	1963	1963	1963	10
293	20240709	142200	28215394	1963	1963	1963	1963	102
294	20240709	142100	28015168	1963	1963	1963	1963	0
295	20240709	142000	28015168	1963	1963	1963	1963	0
296	20240709	141900	28015168	1963	1963	1963	1963	0
297	20240709	141800	28015168	1963	1963	1963	1963	0
298	20240709	141700	28015168	1963	1963	1963	1963	2
299	20240709	141600	28011242	1963	1963	1963	1963	0
300	20240709	141500	28011242	1963	1963	1963	1963	0
301	20240709	141400	28011242	1963	1963	1963	1963	0
302	20240709	141300	28011242	1963	1957	1963	1957	200
303	20240709	141200	27618929	1953	1953	1953	1953	0
304	20240709	141100	27618929	1953	1953	1953	1953	0
305	20240709	141000	27618929	1953	1953	1953	1953	0
306	20240709	140900	27618929	1953	1953	1953	1953	0
307	20240709	140800	27618929	1953	1953	1953	1953	0
308	20240709	140700	27618929	1953	1953	1953	1953	0
309	20240709	140600	27618929	1953	1953	1953	1953	0
310	20240709	140500	27618929	1953	1953	1953	1953	0
311	20240709	140400	27618929	1953	1953	1953	1953	0
312	20240709	140300	27618929	1953	1953	1953	1953	0
313	20240709	140200	27618929	1953	1953	1953	1953	0
314	20240709	140100	27618929	1953	1953	1953	1953	0
315	20240709	140000	27618929	1953	1958	1958	1953	1491
316	20240709	135900	24704312	1960	1960	1960	1960	0
317	20240709	135800	24704312	1960	1960	1960	1960	0
318	20240709	135700	24704312	1960	1959	1960	1959	5
319	20240709	135600	24694514	1960	1960	1960	1960	0
320	20240709	135500	24694514	1960	1961	1961	1960	497
321	20240709	135400	23719899	1961	1961	1961	1961	5
322	20240709	135300	23710094	1961	1961	1961	1961	0
323	20240709	135200	23710094	1961	1961	1961	1961	1
324	20240709	135100	23708133	1961	1961	1961	1961	0
325	20240709	135000	23708133	1961	1961	1961	1961	0
326	20240709	134900	23708133	1961	1961	1961	1961	1
327	20240709	134800	23706172	1961	1961	1961	1961	0
328	20240709	134700	23706172	1961	1961	1961	1961	1
329	20240709	134600	23704211	1961	1961	1961	1961	1
330	20240709	134500	23702250	1961	1961	1961	1961	0
331	20240709	134400	23702250	1961	1961	1961	1961	0
332	20240709	134300	23702250	1961	1961	1961	1961	0
333	20240709	134200	23702250	1961	1961	1961	1961	1
334	20240709	134100	23700289	1955	1955	1955	1955	0
335	20240709	134000	23700289	1955	1955	1955	1955	0
336	20240709	133900	23700289	1955	1955	1955	1955	0
337	20240709	133800	23700289	1955	1955	1955	1955	0
338	20240709	133700	23700289	1955	1955	1955	1955	0
339	20240709	133600	23700289	1955	1955	1955	1955	0
340	20240709	133500	23700289	1955	1955	1955	1955	0
341	20240709	133400	23700289	1955	1955	1955	1955	0
342	20240709	133300	23700289	1955	1962	1962	1955	856
343	20240709	133200	22024390	1961	1961	1961	1961	0
344	20240709	133100	22024390	1961	1961	1961	1961	0
345	20240709	133000	22024390	1961	1961	1961	1961	0
346	20240709	132900	22024390	1961	1963	1963	1961	333
347	20240709	132800	21371010	1964	1964	1964	1964	0
348	20240709	132700	21371010	1964	1964	1964	1964	0
349	20240709	132600	21371010	1964	1964	1964	1964	121
350	20240709	132500	21133366	1965	1965	1965	1965	0
351	20240709	132400	21133366	1965	1965	1965	1965	2
352	20240709	132300	21129436	1965	1965	1965	1965	0
353	20240709	132200	21129436	1965	1965	1965	1965	0
354	20240709	132100	21129436	1965	1965	1965	1965	10
355	20240709	132000	21109786	1965	1965	1965	1965	0
356	20240709	131900	21109786	1965	1965	1965	1965	20
357	20240709	131800	21070486	1965	1965	1965	1965	2
358	20240709	131700	21066556	1964	1964	1964	1964	10
359	20240709	131600	21046916	1965	1965	1965	1965	1
360	20240709	131500	21044951	1965	1965	1965	1965	0
361	20240709	131400	21044951	1965	1965	1965	1965	0
362	20240709	131300	21044951	1965	1965	1965	1965	0
363	20240709	131200	21044951	1965	1965	1965	1965	1
364	20240709	131100	21042986	1965	1966	1966	1965	131
365	20240709	131000	20785560	1968	1968	1968	1968	0
366	20240709	130900	20785560	1968	1968	1968	1968	0
367	20240709	130800	20785560	1968	1968	1968	1968	0
368	20240709	130700	20785560	1968	1968	1968	1968	37
369	20240709	130600	20712744	1967	1967	1967	1967	5
370	20240709	130500	20702909	1967	1977	1977	1967	3201
371	20240709	130400	14399802	1977	1979	1979	1977	150
372	20240709	130300	14103211	1979	1979	1979	1979	1
373	20240709	130200	14101232	1979	1980	1980	1979	2
374	20240709	130100	14097273	1979	1979	1979	1979	0
375	20240709	130000	14097273	1979	1979	1979	1979	0
376	20240709	125900	14097273	1979	1979	1979	1979	0
377	20240709	125800	14097273	1979	1979	1979	1979	0
378	20240709	125700	14097273	1979	1979	1979	1979	0
379	20240709	125600	14097273	1979	1979	1979	1979	0
380	20240709	125500	14097273	1979	1979	1979	1979	0
381	20240709	125400	14097273	1979	1979	1979	1979	0
382	20240709	125300	14097273	1979	1979	1979	1979	0
383	20240709	125200	14097273	1979	1979	1979	1979	0
384	20240709	125100	14097273	1979	1979	1979	1979	0
385	20240709	125000	14097273	1979	1979	1979	1979	0
386	20240709	124900	14097273	1979	1979	1979	1979	0
387	20240709	124800	14097273	1979	1979	1979	1979	0
388	20240709	124700	14097273	1979	1979	1979	1979	0
389	20240709	124600	14097273	1979	1979	1979	1979	0
390	20240709	124500	14097273	1979	1979	1979	1979	0
391	20240709	124400	14097273	1979	1979	1979	1979	0
392	20240709	124300	14097273	1979	1979	1979	1979	0
393	20240709	124200	14097273	1979	1979	1979	1979	0
394	20240709	124100	14097273	1979	1979	1979	1979	0
395	20240709	124000	14097273	1979	1979	1979	1979	0
396	20240709	123900	14097273	1979	1979	1979	1979	0
397	20240709	123800	14097273	1979	1979	1979	1979	0
398	20240709	123700	14097273	1979	1979	1979	1979	0
399	20240709	123600	14097273	1979	1979	1979	1979	0
400	20240709	123500	14097273	1979	1979	1979	1979	0
401	20240709	123400	14097273	1979	1979	1979	1979	0
402	20240709	123300	14097273	1979	1979	1979	1979	49
403	20240709	123200	14000302	1979	1981	1981	1979	168
404	20240709	123100	13667651	1981	1985	1985	1981	410
405	20240709	123000	12854585	1987	1987	1987	1987	0
406	20240709	122900	12854585	1987	1987	1987	1987	0
407	20240709	122800	12854585	1987	1987	1987	1987	0
408	20240709	122700	12854585	1987	1987	1987	1987	0
409	20240709	122600	12854585	1987	1987	1987	1987	0
410	20240709	122500	12854585	1987	1987	1987	1987	0
411	20240709	122400	12854585	1987	1987	1987	1987	0
412	20240709	122300	12854585	1987	1987	1987	1987	0
413	20240709	122200	12854585	1987	1987	1987	1987	0
414	20240709	122100	12854585	1987	1987	1987	1987	0
415	20240709	122000	12854585	1987	1987	1987	1987	0
416	20240709	121900	12854585	1987	1987	1987	1987	0
417	20240709	121800	12854585	1987	1987	1987	1987	0
418	20240709	121700	12854585	1987	1987	1987	1987	0
419	20240709	121600	12854585	1987	1987	1987	1987	0
420	20240709	121500	12854585	1987	1987	1987	1987	0
421	20240709	121400	12854585	1987	1987	1987	1987	0
422	20240709	121300	12854585	1987	1987	1987	1987	0
423	20240709	121200	12854585	1987	1987	1987	1987	0
424	20240709	121100	12854585	1987	1987	1987	1987	0
425	20240709	121000	12854585	1987	1987	1987	1987	0
426	20240709	120900	12854585	1987	1987	1987	1987	0
427	20240709	120800	12854585	1987	1987	1987	1987	0
428	20240709	120700	12854585	1987	1987	1987	1987	0
429	20240709	120600	12854585	1987	1987	1987	1987	0
430	20240709	120500	12854585	1987	1987	1987	1987	0
431	20240709	120400	12854585	1987	1987	1987	1987	0
432	20240709	120300	12854585	1987	1987	1987	1987	0
433	20240709	120200	12854585	1987	1987	1987	1987	0
434	20240709	120100	12854585	1987	1987	1987	1987	0
435	20240709	120000	12854585	1987	1987	1987	1987	0
436	20240709	115900	12854585	1987	1987	1987	1987	0
437	20240709	115800	12854585	1987	1987	1987	1987	0
438	20240709	115700	12854585	1987	1987	1987	1987	0
439	20240709	115600	12854585	1987	1987	1987	1987	0
440	20240709	115500	12854585	1987	1987	1987	1987	60
441	20240709	115400	12735365	1987	1987	1987	1987	0
442	20240709	115300	12735365	1987	1987	1987	1987	0
443	20240709	115200	12735365	1987	1987	1987	1987	0
444	20240709	115100	12735365	1987	1987	1987	1987	0
445	20240709	115000	12735365	1987	1987	1987	1987	0
446	20240709	114900	12735365	1987	1986	1987	1986	100
447	20240709	114800	12536695	1986	1986	1986	1986	100
448	20240709	114700	12338095	1986	1986	1986	1986	0
449	20240709	114600	12338095	1986	1986	1986	1986	0
450	20240709	114500	12338095	1986	1986	1986	1986	0
451	20240709	114400	12338095	1986	1986	1986	1986	0
452	20240709	114300	12338095	1986	1986	1986	1986	0
453	20240709	114200	12338095	1986	1986	1986	1986	0
454	20240709	114100	12338095	1986	1986	1986	1986	0
455	20240709	114000	12338095	1986	1986	1986	1986	0
456	20240709	113900	12338095	1986	1986	1986	1986	0
457	20240709	113800	12338095	1986	1986	1986	1986	0
458	20240709	113700	12338095	1986	1986	1986	1986	0
459	20240709	113600	12338095	1986	1986	1986	1986	0
460	20240709	113500	12338095	1986	1986	1986	1986	0
461	20240709	113400	12338095	1986	1986	1986	1986	0
462	20240709	113300	12338095	1986	1986	1986	1986	0
463	20240709	113200	12338095	1986	1986	1986	1986	0
464	20240709	113100	12338095	1986	1986	1986	1986	0
465	20240709	113000	12338095	1986	1986	1986	1986	0
466	20240709	112900	12338095	1986	1986	1986	1986	0
467	20240709	112800	12338095	1986	1986	1986	1986	0
468	20240709	112700	12338095	1986	1986	1986	1986	5
469	20240709	112600	12328165	1986	1986	1986	1986	0
470	20240709	112500	12328165	1986	1986	1986	1986	0
471	20240709	112400	12328165	1986	1986	1986	1986	0
472	20240709	112300	12328165	1986	1986	1986	1986	0
473	20240709	112200	12328165	1986	1986	1986	1986	0
474	20240709	112100	12328165	1986	1986	1986	1986	0
475	20240709	112000	12328165	1986	1986	1986	1986	0
476	20240709	111900	12328165	1986	1986	1986	1986	0
477	20240709	111800	12328165	1986	1986	1986	1986	0
478	20240709	111700	12328165	1986	1986	1986	1986	15
479	20240709	111600	12298375	1985	1985	1985	1985	0
480	20240709	111500	12298375	1985	1985	1985	1985	0
481	20240709	111400	12298375	1985	1985	1985	1985	0
482	20240709	111300	12298375	1985	1985	1985	1985	0
483	20240709	111200	12298375	1985	1985	1985	1985	0
484	20240709	111100	12298375	1985	1985	1985	1985	0
485	20240709	111000	12298375	1985	1985	1985	1985	0
486	20240709	110900	12298375	1985	1985	1985	1985	0
487	20240709	110800	12298375	1985	1985	1985	1985	0
488	20240709	110700	12298375	1985	1985	1985	1985	0
489	20240709	110600	12298375	1985	1985	1985	1985	0
490	20240709	110500	12298375	1985	1985	1985	1985	0
491	20240709	110400	12298375	1985	1985	1985	1985	0
492	20240709	110300	12298375	1985	1985	1985	1985	0
493	20240709	110200	12298375	1985	1985	1985	1985	0
494	20240709	110100	12298375	1985	1985	1985	1985	0
495	20240709	110000	12298375	1985	1985	1985	1985	0
496	20240709	105900	12298375	1985	1985	1985	1985	0
497	20240709	105800	12298375	1985	1985	1985	1985	0
498	20240709	105700	12298375	1985	1985	1985	1985	10
499	20240709	105600	12278525	1985	1985	1985	1985	0
500	20240709	105500	12278525	1985	1985	1985	1985	0
501	20240709	105400	12278525	1985	1985	1985	1985	0
502	20240709	105300	12278525	1985	1985	1985	1985	0
503	20240709	105200	12278525	1985	1985	1985	1985	0
504	20240709	105100	12278525	1985	1985	1985	1985	0
505	20240709	105000	12278525	1985	1985	1985	1985	38
506	20240709	104900	12203095	1985	1985	1985	1985	0
507	20240709	104800	12203095	1985	1985	1985	1985	0
508	20240709	104700	12203095	1985	1985	1985	1985	0
509	20240709	104600	12203095	1985	1985	1985	1985	0
510	20240709	104500	12203095	1985	1985	1985	1985	0
511	20240709	104400	12203095	1985	1985	1985	1985	0
512	20240709	104300	12203095	1985	1985	1985	1985	0
513	20240709	104200	12203095	1985	1985	1985	1985	0
514	20240709	104100	12203095	1985	1985	1985	1985	0
515	20240709	104000	12203095	1985	1985	1985	1985	0
516	20240709	103900	12203095	1985	1985	1985	1985	0
517	20240709	103800	12203095	1985	1985	1985	1985	0
518	20240709	103700	12203095	1985	1985	1985	1985	0
519	20240709	103600	12203095	1985	1985	1985	1985	0
520	20240709	103500	12203095	1985	1985	1985	1985	0
521	20240709	103400	12203095	1985	1985	1985	1985	0
522	20240709	103300	12203095	1985	1985	1985	1985	0
523	20240709	103200	12203095	1985	1985	1985	1985	2
524	20240709	103100	12199125	1987	1987	1987	1987	0
525	20240709	103000	12199125	1987	1987	1987	1987	0
526	20240709	102900	12199125	1987	1987	1987	1987	0
527	20240709	102800	12199125	1987	1987	1987	1987	0
528	20240709	102700	12199125	1987	1987	1987	1987	0
529	20240709	102600	12199125	1987	1987	1987	1987	0
530	20240709	102500	12199125	1987	1987	1987	1987	0
531	20240709	102400	12199125	1987	1987	1987	1987	0
532	20240709	102300	12199125	1987	1987	1987	1987	0
533	20240709	102200	12199125	1987	1987	1987	1987	4
534	20240709	102100	12191177	1987	1987	1987	1987	0
535	20240709	102000	12191177	1987	1987	1987	1987	0
536	20240709	101900	12191177	1987	1987	1987	1987	0
537	20240709	101800	12191177	1987	1987	1987	1987	0
538	20240709	101700	12191177	1987	1987	1987	1987	0
539	20240709	101600	12191177	1987	1987	1987	1987	0
540	20240709	101500	12191177	1987	1987	1987	1987	5
541	20240709	101400	12181242	1987	1987	1987	1987	0
542	20240709	101300	12181242	1987	1987	1987	1987	0
543	20240709	101200	12181242	1987	1987	1987	1987	0
544	20240709	101100	12181242	1987	1987	1987	1987	0
545	20240709	101000	12181242	1987	1987	1987	1987	0
546	20240709	100900	12181242	1987	1987	1987	1987	0
547	20240709	100800	12181242	1987	1987	1987	1987	0
548	20240709	100700	12181242	1987	1987	1987	1987	0
549	20240709	100600	12181242	1987	1987	1987	1987	0
550	20240709	100500	12181242	1987	1987	1987	1987	4
551	20240709	100400	12173294	1987	1987	1987	1987	0
552	20240709	100300	12173294	1987	1987	1987	1987	0
553	20240709	100200	12173294	1987	1987	1987	1987	0
554	20240709	100100	12173294	1987	1987	1987	1987	0
555	20240709	100000	12173294	1987	1987	1987	1987	20
556	20240709	095900	12133554	1987	1987	1987	1987	0
557	20240709	095800	12133554	1987	1987	1987	1987	0
558	20240709	095700	12133554	1987	1987	1987	1987	0
559	20240709	095600	12133554	1987	1987	1987	1987	0
560	20240709	095500	12133554	1987	1987	1987	1987	18
561	20240709	095400	12097788	1987	1986	1987	1986	119
562	20240709	095300	11861419	1985	1985	1985	1985	0
563	20240709	095200	11861419	1985	1985	1985	1985	0
564	20240709	095100	11861419	1985	1985	1985	1985	0
565	20240709	095000	11861419	1985	1985	1985	1985	0
566	20240709	094900	11861419	1985	1985	1985	1985	133
567	20240709	094800	11597414	1985	1985	1985	1985	100
568	20240709	094700	11398914	1986	1986	1986	1986	0
569	20240709	094600	11398914	1986	1986	1986	1986	0
570	20240709	094500	11398914	1986	1986	1986	1986	0
571	20240709	094400	11398914	1986	1986	1986	1986	0
572	20240709	094300	11398914	1986	1986	1986	1986	0
573	20240709	094200	11398914	1986	1986	1986	1986	0
574	20240709	094100	11398914	1986	1986	1986	1986	0
575	20240709	094000	11398914	1986	1986	1986	1986	0
576	20240709	093900	11398914	1986	1986	1986	1986	0
577	20240709	093800	11398914	1986	1986	1986	1986	1
578	20240709	093700	11396928	1982	1982	1982	1982	0
579	20240709	093600	11396928	1982	1982	1982	1982	0
580	20240709	093500	11396928	1982	1982	1982	1982	0
581	20240709	093400	11396928	1982	1982	1982	1982	0
582	20240709	093300	11396928	1982	1982	1982	1982	0
583	20240709	093200	11396928	1982	1982	1982	1982	0
584	20240709	093100	11396928	1982	1982	1982	1982	0
585	20240709	093000	11396928	1982	1982	1982	1982	0
586	20240709	092900	11396928	1982	1982	1982	1982	143
587	20240709	092800	11113502	1983	1983	1983	1983	120
588	20240709	092700	10875542	1983	1983	1983	1983	0
589	20240709	092600	10875542	1983	1983	1983	1983	0
590	20240709	092500	10875542	1983	1983	1983	1983	137
591	20240709	092400	10603871	1983	1983	1983	1983	0
592	20240709	092300	10603871	1983	1983	1983	1983	0
593	20240709	092200	10603871	1983	1983	1983	1983	46
594	20240709	092100	10512653	1987	1987	1987	1987	0
595	20240709	092000	10512653	1987	1987	1987	1987	4
596	20240709	091900	10504705	1987	1987	1987	1987	143
597	20240709	091800	10220564	1987	1987	1987	1987	0
598	20240709	091700	10220564	1987	1987	1987	1987	0
599	20240709	091600	10220564	1987	1987	1987	1987	0
600	20240709	091500	10220564	1987	1987	1987	1987	0
601	20240709	091400	10220564	1987	1987	1987	1987	0
602	20240709	091300	10220564	1987	1987	1987	1987	0
603	20240709	091200	10220564	1987	1987	1987	1987	0
604	20240709	091100	10220564	1987	1987	1987	1987	0
605	20240709	091000	10220564	1987	1987	1987	1987	2200
606	20240709	090900	5849164	1997	1997	1997	1997	0
607	20240709	090800	5849164	1997	2000	2000	1997	194
608	20240709	090700	5461194	2000	2000	2000	2000	0
609	20240709	090600	5461194	2000	2000	2000	2000	0
610	20240709	090500	5461194	2000	2000	2000	2000	19
611	20240709	090400	5423194	2010	2005	2010	2005	423
612	20240709	090300	4575074	2005	2005	2005	2005	1205
613	20240709	090200	2159049	2005	2005	2005	2005	0
614	20240709	090100	2159049	2005	2005	2005	2005	58
615	20240709	090000	2042759	2005	2005	2005	1997	1019