KissMeData/025890/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191300	61124027	1955	1955	1955	1955	438
3	20240705	191200	61124027	1955	1955	1955	1955	0
4	20240705	191100	61124027	1955	1955	1955	1955	0
5	20240705	191000	61124027	1955	1955	1955	1955	0
6	20240705	190900	61124027	1955	1955	1955	1955	0
7	20240705	190800	61124027	1955	1955	1955	1955	0
8	20240705	190700	61124027	1955	1955	1955	1955	0
9	20240705	190600	61124027	1955	1955	1955	1955	0
10	20240705	190500	61124027	1955	1955	1955	1955	0
11	20240705	190400	61124027	1955	1955	1955	1955	0
12	20240705	190300	61124027	1955	1955	1955	1955	0
13	20240705	190200	61124027	1955	1955	1955	1955	0
14	20240705	190100	61124027	1955	1955	1955	1955	0
15	20240705	190000	61124027	1955	1955	1955	1955	0
16	20240705	185900	61124027	1955	1955	1955	1955	0
17	20240705	185800	61124027	1955	1955	1955	1955	0
18	20240705	185700	61124027	1955	1955	1955	1955	0
19	20240705	185600	61124027	1955	1955	1955	1955	0
20	20240705	185500	61124027	1955	1955	1955	1955	0
21	20240705	185400	61124027	1955	1955	1955	1955	0
22	20240705	185300	61124027	1955	1955	1955	1955	0
23	20240705	185200	61124027	1955	1955	1955	1955	0
24	20240705	185100	61124027	1955	1955	1955	1955	0
25	20240705	185000	61124027	1955	1955	1955	1955	0
26	20240705	184900	61124027	1955	1955	1955	1955	0
27	20240705	184800	61124027	1955	1955	1955	1955	0
28	20240705	184700	61124027	1955	1955	1955	1955	0
29	20240705	184600	61124027	1955	1955	1955	1955	0
30	20240705	184500	61124027	1955	1955	1955	1955	0
31	20240705	184400	61124027	1955	1955	1955	1955	0
32	20240705	184300	61124027	1955	1955	1955	1955	438
33	20240705	184200	61124027	1955	1955	1955	1955	0
34	20240705	184100	61124027	1955	1955	1955	1955	0
35	20240705	184000	61124027	1955	1955	1955	1955	0
36	20240705	183900	61124027	1955	1955	1955	1955	0
37	20240705	183800	61124027	1955	1955	1955	1955	0
38	20240705	183700	61124027	1955	1955	1955	1955	0
39	20240705	183600	61124027	1955	1955	1955	1955	0
40	20240705	183500	61124027	1955	1955	1955	1955	0
41	20240705	183400	61124027	1955	1955	1955	1955	0
42	20240705	183300	61124027	1955	1955	1955	1955	0
43	20240705	183200	61124027	1955	1955	1955	1955	0
44	20240705	183100	61124027	1955	1955	1955	1955	0
45	20240705	183000	61124027	1955	1955	1955	1955	0
46	20240705	182900	61124027	1955	1955	1955	1955	0
47	20240705	182800	61124027	1955	1955	1955	1955	0
48	20240705	182700	61124027	1955	1955	1955	1955	0
49	20240705	182600	61124027	1955	1955	1955	1955	0
50	20240705	182500	61124027	1955	1955	1955	1955	0
51	20240705	182400	61124027	1955	1955	1955	1955	0
52	20240705	182300	61124027	1955	1955	1955	1955	0
53	20240705	182200	61124027	1955	1955	1955	1955	0
54	20240705	182100	61124027	1955	1955	1955	1955	0
55	20240705	182000	61124027	1955	1955	1955	1955	0
56	20240705	181900	61124027	1955	1955	1955	1955	0
57	20240705	181800	61124027	1955	1955	1955	1955	0
58	20240705	181700	61124027	1955	1955	1955	1955	0
59	20240705	181600	61124027	1955	1955	1955	1955	0
60	20240705	181500	61124027	1955	1955	1955	1955	0
61	20240705	181400	61124027	1955	1955	1955	1955	0
62	20240705	181300	61124027	1955	1955	1955	1955	438
63	20240705	181200	61124027	1955	1955	1955	1955	0
64	20240705	181100	61124027	1955	1955	1955	1955	0
65	20240705	181000	61124027	1955	1955	1955	1955	0
66	20240705	180900	61124027	1955	1955	1955	1955	0
67	20240705	180800	61124027	1955	1955	1955	1955	0
68	20240705	180700	61124027	1955	1955	1955	1955	0
69	20240705	180600	61124027	1955	1955	1955	1955	0
70	20240705	180500	61124027	1955	1955	1955	1955	0
71	20240705	180400	61124027	1955	1955	1955	1955	0
72	20240705	180300	61124027	1955	1955	1955	1955	0
73	20240705	180200	61124027	1955	1955	1955	1955	0
74	20240705	180100	61124027	1955	1955	1955	1955	0
75	20240705	180000	61124027	1955	1955	1955	1955	0
76	20240705	175900	61124027	1955	1955	1955	1955	0
77	20240705	175800	61124027	1955	1955	1955	1955	0
78	20240705	175700	61124027	1955	1955	1955	1955	0
79	20240705	175600	61124027	1955	1955	1955	1955	0
80	20240705	175500	61124027	1955	1955	1955	1955	0
81	20240705	175400	61124027	1955	1955	1955	1955	0
82	20240705	175300	61124027	1955	1955	1955	1955	0
83	20240705	175200	61124027	1955	1955	1955	1955	0
84	20240705	175100	61124027	1955	1955	1955	1955	0
85	20240705	175000	61124027	1955	1955	1955	1955	0
86	20240705	174900	61124027	1955	1955	1955	1955	0
87	20240705	174800	61124027	1955	1955	1955	1955	0
88	20240705	174700	61124027	1955	1955	1955	1955	0
89	20240705	174600	61124027	1955	1955	1955	1955	0
90	20240705	174500	61124027	1955	1955	1955	1955	0
91	20240705	174400	61124027	1955	1955	1955	1955	0
92	20240705	174300	61124027	1955	1955	1955	1955	438
93	20240705	174200	61124027	1955	1955	1955	1955	0
94	20240705	174100	61124027	1955	1955	1955	1955	0
95	20240705	174000	61124027	1955	1955	1955	1955	0
96	20240705	173900	61124027	1955	1955	1955	1955	0
97	20240705	173800	61124027	1955	1955	1955	1955	0
98	20240705	173700	61124027	1955	1955	1955	1955	0
99	20240705	173600	61124027	1955	1955	1955	1955	0
100	20240705	173500	61124027	1955	1955	1955	1955	0
101	20240705	173400	61124027	1955	1955	1955	1955	0
102	20240705	173300	61124027	1955	1955	1955	1955	0
103	20240705	173200	61124027	1955	1955	1955	1955	0
104	20240705	173100	61124027	1955	1955	1955	1955	0
105	20240705	173000	61124027	1955	1955	1955	1955	0
106	20240705	172900	61124027	1955	1955	1955	1955	0
107	20240705	172800	61124027	1955	1955	1955	1955	0
108	20240705	172700	61124027	1955	1955	1955	1955	0
109	20240705	172600	61124027	1955	1955	1955	1955	0
110	20240705	172500	61124027	1955	1955	1955	1955	0
111	20240705	172400	61124027	1955	1955	1955	1955	0
112	20240705	172300	61124027	1955	1955	1955	1955	0
113	20240705	172200	61124027	1955	1955	1955	1955	0
114	20240705	172100	61124027	1955	1955	1955	1955	0
115	20240705	172000	61124027	1955	1955	1955	1955	0
116	20240705	171900	61124027	1955	1955	1955	1955	0
117	20240705	171800	61124027	1955	1955	1955	1955	0
118	20240705	171700	61124027	1955	1955	1955	1955	0
119	20240705	171600	61124027	1955	1955	1955	1955	0
120	20240705	171500	61124027	1955	1955	1955	1955	0
121	20240705	171400	61124027	1955	1955	1955	1955	0
122	20240705	171300	61124027	1955	1955	1955	1955	438
123	20240705	171200	61124027	1955	1955	1955	1955	0
124	20240705	171100	61124027	1955	1955	1955	1955	0
125	20240705	171000	61124027	1955	1955	1955	1955	0
126	20240705	170900	61124027	1955	1955	1955	1955	0
127	20240705	170800	61124027	1955	1955	1955	1955	0
128	20240705	170700	61124027	1955	1955	1955	1955	0
129	20240705	170600	61124027	1955	1955	1955	1955	0
130	20240705	170500	61124027	1955	1955	1955	1955	0
131	20240705	170400	61124027	1955	1955	1955	1955	0
132	20240705	170300	61124027	1955	1955	1955	1955	0
133	20240705	170200	61124027	1955	1955	1955	1955	0
134	20240705	170100	61124027	1955	1955	1955	1955	0
135	20240705	170000	61124027	1955	1955	1955	1955	0
136	20240705	165900	61124027	1955	1955	1955	1955	0
137	20240705	165800	61124027	1955	1955	1955	1955	0
138	20240705	165700	61124027	1955	1955	1955	1955	0
139	20240705	165600	61124027	1955	1955	1955	1955	0
140	20240705	165500	61124027	1955	1955	1955	1955	0
141	20240705	165400	61124027	1955	1955	1955	1955	0
142	20240705	165300	61124027	1955	1955	1955	1955	0
143	20240705	165200	61124027	1955	1955	1955	1955	0
144	20240705	165100	61124027	1955	1955	1955	1955	0
145	20240705	165000	61124027	1955	1955	1955	1955	0
146	20240705	164900	61124027	1955	1955	1955	1955	0
147	20240705	164800	61124027	1955	1955	1955	1955	0
148	20240705	164700	61124027	1955	1955	1955	1955	0
149	20240705	164600	61124027	1955	1955	1955	1955	0
150	20240705	164500	61124027	1955	1955	1955	1955	0
151	20240705	164400	61124027	1955	1955	1955	1955	0
152	20240705	164300	61124027	1955	1955	1955	1955	438
153	20240705	164200	61124027	1955	1955	1955	1955	0
154	20240705	164100	61124027	1955	1955	1955	1955	0
155	20240705	164000	61124027	1955	1955	1955	1955	0
156	20240705	163900	61124027	1955	1955	1955	1955	0
157	20240705	163800	61124027	1955	1955	1955	1955	0
158	20240705	163700	61124027	1955	1955	1955	1955	0
159	20240705	163600	61124027	1955	1955	1955	1955	0
160	20240705	163500	61124027	1955	1955	1955	1955	0
161	20240705	163400	61124027	1955	1955	1955	1955	0
162	20240705	163300	61124027	1955	1955	1955	1955	0
163	20240705	163200	61124027	1955	1955	1955	1955	0
164	20240705	163100	61124027	1955	1955	1955	1955	0
165	20240705	163000	61124027	1955	1955	1955	1955	0
166	20240705	162900	61124027	1955	1955	1955	1955	0
167	20240705	162800	61124027	1955	1955	1955	1955	0
168	20240705	162700	61124027	1955	1955	1955	1955	0
169	20240705	162600	61124027	1955	1955	1955	1955	0
170	20240705	162500	61124027	1955	1955	1955	1955	0
171	20240705	162400	61124027	1955	1955	1955	1955	0
172	20240705	162300	61124027	1955	1955	1955	1955	0
173	20240705	162200	61124027	1955	1955	1955	1955	0
174	20240705	162100	61124027	1955	1955	1955	1955	0
175	20240705	162000	61124027	1955	1955	1955	1955	0
176	20240705	161900	61124027	1955	1955	1955	1955	0
177	20240705	161800	61124027	1955	1955	1955	1955	0
178	20240705	161700	61124027	1955	1955	1955	1955	0
179	20240705	161600	61124027	1955	1955	1955	1955	0
180	20240705	161500	61124027	1955	1955	1955	1955	0
181	20240705	161400	61124027	1955	1955	1955	1955	0
182	20240705	161300	61124027	1955	1955	1955	1955	438
183	20240705	161200	61124027	1955	1955	1955	1955	0
184	20240705	161100	61124027	1955	1955	1955	1955	0
185	20240705	161000	61124027	1955	1955	1955	1955	0
186	20240705	160900	61124027	1955	1955	1955	1955	0
187	20240705	160800	61124027	1955	1955	1955	1955	0
188	20240705	160700	61124027	1955	1955	1955	1955	0
189	20240705	160600	61124027	1955	1955	1955	1955	0
190	20240705	160500	61124027	1955	1955	1955	1955	0
191	20240705	160400	61124027	1955	1955	1955	1955	0
192	20240705	160300	61124027	1955	1955	1955	1955	0
193	20240705	160200	61124027	1955	1955	1955	1955	0
194	20240705	160100	61124027	1955	1955	1955	1955	0
195	20240705	160000	61124027	1955	1955	1955	1955	0
196	20240705	155900	61124027	1955	1955	1955	1955	0
197	20240705	155800	61124027	1955	1955	1955	1955	0
198	20240705	155700	61124027	1955	1955	1955	1955	0
199	20240705	155600	61124027	1955	1955	1955	1955	0
200	20240705	155500	61124027	1955	1955	1955	1955	0
201	20240705	155400	61124027	1955	1955	1955	1955	0
202	20240705	155300	61124027	1955	1955	1955	1955	0
203	20240705	155200	61124027	1955	1955	1955	1955	0
204	20240705	155100	61124027	1955	1955	1955	1955	0
205	20240705	155000	61124027	1955	1955	1955	1955	0
206	20240705	154900	61124027	1955	1955	1955	1955	0
207	20240705	154800	61124027	1955	1955	1955	1955	0
208	20240705	154700	61124027	1955	1955	1955	1955	0
209	20240705	154600	61124027	1955	1955	1955	1955	0
210	20240705	154500	61124027	1955	1955	1955	1955	0
211	20240705	154400	61124027	1955	1955	1955	1955	0
212	20240705	154300	61124027	1955	1955	1955	1955	438
213	20240705	154200	61124027	1955	1955	1955	1955	0
214	20240705	154100	61124027	1955	1955	1955	1955	0
215	20240705	154000	61124027	1955	1955	1955	1955	0
216	20240705	153900	61124027	1955	1955	1955	1955	0
217	20240705	153800	61124027	1955	1955	1955	1955	0
218	20240705	153700	61124027	1955	1955	1955	1955	0
219	20240705	153600	61124027	1955	1955	1955	1955	0
220	20240705	153500	61124027	1955	1955	1955	1955	0
221	20240705	153400	61124027	1955	1955	1955	1955	0
222	20240705	153300	61124027	1955	1955	1955	1955	0
223	20240705	153200	61124027	1955	1955	1955	1955	0
224	20240705	153100	61124027	1955	1955	1955	1955	0
225	20240705	153000	61124027	1955	1955	1955	1955	438
226	20240705	152900	60267737	1956	1956	1956	1956	0
227	20240705	152800	60267737	1956	1956	1956	1956	0
228	20240705	152700	60267737	1956	1956	1956	1956	0
229	20240705	152600	60267737	1956	1956	1956	1956	0
230	20240705	152500	60267737	1956	1956	1956	1956	0
231	20240705	152400	60267737	1956	1956	1956	1956	0
232	20240705	152300	60267737	1956	1956	1956	1956	0
233	20240705	152200	60267737	1956	1956	1956	1956	0
234	20240705	152100	60267737	1956	1956	1956	1956	0
235	20240705	152000	60267737	1956	1956	1956	1956	0
236	20240705	151900	60267737	1956	1956	1957	1945	184
237	20240705	151800	59908931	1957	1950	1957	1950	300
238	20240705	151700	59323539	1950	1947	1950	1947	541
239	20240705	151600	58269936	1946	1946	1946	1946	0
240	20240705	151500	58269936	1946	1946	1946	1946	0
241	20240705	151400	58269936	1946	1946	1946	1946	1
242	20240705	151300	58267990	1947	1947	1947	1947	4
243	20240705	151200	58260202	1945	1945	1945	1945	0
244	20240705	151100	58260202	1945	1945	1945	1945	100
245	20240705	151000	58065702	1945	1945	1945	1945	0
246	20240705	150900	58065702	1945	1945	1945	1945	0
247	20240705	150800	58065702	1945	1947	1947	1945	237
248	20240705	150700	57604437	1949	1949	1949	1949	0
249	20240705	150600	57604437	1949	1949	1949	1949	0
250	20240705	150500	57604437	1949	1950	1950	1949	2
251	20240705	150400	57600538	1949	1951	1951	1949	1712
252	20240705	150300	54261613	1952	1952	1952	1952	21
253	20240705	150200	54220621	1952	1952	1952	1952	19
254	20240705	150100	54183533	1952	1952	1952	1952	1
255	20240705	150000	54181581	1952	1955	1955	1952	2501
256	20240705	145900	49296625	1955	1955	1955	1955	500
257	20240705	145800	48319125	1956	1956	1956	1956	110
258	20240705	145700	48103965	1957	1957	1957	1957	0
259	20240705	145600	48103965	1957	1957	1957	1957	0
260	20240705	145500	48103965	1957	1957	1957	1957	39
261	20240705	145400	48027642	1958	1958	1958	1958	30
262	20240705	145300	47968902	1959	1959	1959	1959	1
263	20240705	145200	47966943	1959	1960	1960	1959	305
264	20240705	145100	47369172	1961	1961	1961	1961	0
265	20240705	145000	47369172	1961	1961	1961	1961	0
266	20240705	144900	47369172	1961	1961	1961	1961	10
267	20240705	144800	47349562	1961	1961	1961	1961	0
268	20240705	144700	47349562	1961	1961	1961	1961	9
269	20240705	144600	47331913	1961	1961	1961	1961	10
270	20240705	144500	47312303	1961	1961	1961	1961	30
271	20240705	144400	47253473	1961	1961	1961	1961	9
272	20240705	144300	47235824	1961	1961	1961	1961	10
273	20240705	144200	47216214	1962	1962	1962	1962	0
274	20240705	144100	47216214	1962	1960	1962	1960	2
275	20240705	144000	47212292	1961	1961	1961	1961	0
276	20240705	143900	47212292	1961	1961	1961	1961	0
277	20240705	143800	47212292	1961	1961	1961	1961	0
278	20240705	143700	47212292	1961	1961	1961	1961	0
279	20240705	143600	47212292	1961	1961	1961	1961	0
280	20240705	143500	47212292	1961	1961	1961	1961	4
281	20240705	143400	47204448	1960	1960	1960	1960	0
282	20240705	143300	47204448	1960	1960	1960	1960	0
283	20240705	143200	47204448	1960	1960	1960	1960	100
284	20240705	143100	47008448	1960	1960	1960	1960	0
285	20240705	143000	47008448	1960	1960	1960	1960	0
286	20240705	142900	47008448	1960	1960	1960	1960	0
287	20240705	142800	47008448	1960	1960	1960	1960	0
288	20240705	142700	47008448	1960	1960	1960	1960	1100
289	20240705	142600	44852448	1960	1960	1960	1960	0
290	20240705	142500	44852448	1960	1965	1965	1960	602
291	20240705	142400	43671434	1965	1965	1965	1965	0
292	20240705	142300	43671434	1965	1965	1965	1965	0
293	20240705	142200	43671434	1965	1965	1965	1965	0
294	20240705	142100	43671434	1965	1965	1965	1965	0
295	20240705	142000	43671434	1965	1965	1965	1965	0
296	20240705	141900	43671434	1965	1965	1965	1965	0
297	20240705	141800	43671434	1965	1965	1965	1965	0
298	20240705	141700	43671434	1965	1965	1965	1965	228
299	20240705	141600	43223414	1967	1967	1967	1967	0
300	20240705	141500	43223414	1967	1967	1967	1967	4
301	20240705	141400	43215546	1965	1966	1966	1965	1000
302	20240705	141300	41250075	1966	1966	1966	1966	0
303	20240705	141200	41250075	1966	1968	1968	1966	1000
304	20240705	141100	39283169	1969	1969	1969	1969	0
305	20240705	141000	39283169	1969	1969	1969	1969	0
306	20240705	140900	39283169	1969	1969	1969	1969	0
307	20240705	140800	39283169	1969	1969	1969	1969	0
308	20240705	140700	39283169	1969	1969	1969	1969	1
309	20240705	140600	39281200	1969	1969	1969	1969	0
310	20240705	140500	39281200	1969	1969	1969	1969	1
311	20240705	140400	39279231	1969	1969	1969	1969	0
312	20240705	140300	39279231	1969	1969	1969	1969	0
313	20240705	140200	39279231	1969	1969	1969	1969	0
314	20240705	140100	39279231	1969	1969	1969	1969	1
315	20240705	140000	39277262	1969	1969	1969	1969	0
316	20240705	135900	39277262	1969	1969	1969	1969	0
317	20240705	135800	39277262	1969	1969	1969	1969	1
318	20240705	135700	39275293	1969	1969	1969	1969	0
319	20240705	135600	39275293	1969	1969	1969	1969	0
320	20240705	135500	39275293	1969	1969	1969	1969	1
321	20240705	135400	39273324	1969	1969	1969	1969	0
322	20240705	135300	39273324	1969	1969	1969	1969	0
323	20240705	135200	39273324	1969	1969	1969	1969	0
324	20240705	135100	39273324	1969	1969	1969	1969	11
325	20240705	135000	39251665	1969	1969	1969	1969	0
326	20240705	134900	39251665	1969	1969	1969	1969	0
327	20240705	134800	39251665	1969	1969	1969	1969	1
328	20240705	134700	39249696	1969	1969	1969	1969	200
329	20240705	134600	38855896	1969	1969	1969	1969	0
330	20240705	134500	38855896	1969	1969	1969	1969	16
331	20240705	134400	38824392	1968	1968	1968	1968	10
332	20240705	134300	38804712	1969	1969	1969	1969	0
333	20240705	134200	38804712	1969	1969	1969	1969	0
334	20240705	134100	38804712	1969	1969	1969	1969	1
335	20240705	134000	38802743	1969	1969	1969	1969	0
336	20240705	133900	38802743	1969	1969	1969	1969	0
337	20240705	133800	38802743	1969	1969	1969	1969	2
338	20240705	133700	38798805	1969	1969	1969	1969	0
339	20240705	133600	38798805	1969	1969	1969	1969	0
340	20240705	133500	38798805	1969	1969	1969	1969	1
341	20240705	133400	38796836	1969	1969	1969	1969	0
342	20240705	133300	38796836	1969	1969	1969	1969	0
343	20240705	133200	38796836	1969	1969	1969	1969	0
344	20240705	133100	38796836	1969	1969	1969	1969	1
345	20240705	133000	38794867	1969	1969	1969	1969	0
346	20240705	132900	38794867	1969	1969	1969	1969	0
347	20240705	132800	38794867	1969	1969	1969	1969	1
348	20240705	132700	38792898	1969	1969	1969	1969	0
349	20240705	132600	38792898	1969	1969	1969	1969	0
350	20240705	132500	38792898	1969	1969	1969	1969	1
351	20240705	132400	38790929	1968	1968	1968	1968	1
352	20240705	132300	38788961	1969	1969	1969	1969	0
353	20240705	132200	38788961	1969	1969	1969	1969	4
354	20240705	132100	38781085	1969	1969	1969	1969	0
355	20240705	132000	38781085	1969	1969	1969	1969	0
356	20240705	131900	38781085	1969	1969	1969	1969	0
357	20240705	131800	38781085	1969	1969	1969	1969	1
358	20240705	131700	38779116	1969	1969	1969	1969	0
359	20240705	131600	38779116	1969	1969	1969	1969	0
360	20240705	131500	38779116	1969	1969	1969	1969	1
361	20240705	131400	38777147	1969	1969	1969	1969	0
362	20240705	131300	38777147	1969	1969	1969	1969	0
363	20240705	131200	38777147	1969	1969	1969	1969	1
364	20240705	131100	38775178	1969	1969	1969	1969	0
365	20240705	131000	38775178	1969	1969	1969	1969	8
366	20240705	130900	38759426	1969	1969	1969	1969	10
367	20240705	130800	38739736	1969	1969	1969	1969	1
368	20240705	130700	38737767	1969	1969	1969	1969	0
369	20240705	130600	38737767	1969	1969	1969	1969	0
370	20240705	130500	38737767	1969	1969	1969	1969	1
371	20240705	130400	38735798	1969	1969	1969	1969	0
372	20240705	130300	38735798	1969	1969	1969	1969	63
373	20240705	130200	38611751	1969	1969	1969	1969	1
374	20240705	130100	38609782	1969	1969	1969	1969	0
375	20240705	130000	38609782	1969	1969	1969	1969	0
376	20240705	125900	38609782	1969	1969	1969	1969	0
377	20240705	125800	38609782	1969	1969	1969	1969	3
378	20240705	125700	38603875	1969	1969	1969	1969	0
379	20240705	125600	38603875	1969	1969	1969	1969	0
380	20240705	125500	38603875	1969	1969	1969	1969	1
381	20240705	125400	38601906	1969	1969	1969	1969	0
382	20240705	125300	38601906	1969	1969	1969	1969	0
383	20240705	125200	38601906	1969	1969	1969	1969	1
384	20240705	125100	38599937	1969	1969	1969	1969	0
385	20240705	125000	38599937	1969	1969	1969	1969	0
386	20240705	124900	38599937	1969	1969	1969	1969	1
387	20240705	124800	38597968	1968	1968	1968	1968	30
388	20240705	124700	38538928	1968	1968	1968	1968	0
389	20240705	124600	38538928	1968	1968	1968	1968	20
390	20240705	124500	38499568	1968	1969	1969	1968	21
391	20240705	124400	38458234	1969	1969	1969	1969	0
392	20240705	124300	38458234	1969	1969	1969	1969	0
393	20240705	124200	38458234	1969	1969	1969	1969	1
394	20240705	124100	38456265	1969	1969	1969	1969	0
395	20240705	124000	38456265	1969	1969	1969	1969	0
396	20240705	123900	38456265	1969	1969	1969	1969	1
397	20240705	123800	38454296	1969	1969	1969	1969	0
398	20240705	123700	38454296	1969	1969	1969	1969	0
399	20240705	123600	38454296	1969	1969	1969	1969	0
400	20240705	123500	38454296	1969	1969	1969	1969	1
401	20240705	123400	38452327	1969	1969	1969	1969	0
402	20240705	123300	38452327	1969	1969	1969	1969	0
403	20240705	123200	38452327	1969	1969	1969	1969	1
404	20240705	123100	38450358	1969	1969	1969	1969	0
405	20240705	123000	38450358	1969	1969	1969	1969	0
406	20240705	122900	38450358	1969	1969	1969	1969	1
407	20240705	122800	38448389	1969	1969	1969	1969	0
408	20240705	122700	38448389	1969	1969	1969	1969	0
409	20240705	122600	38448389	1969	1969	1969	1969	0
410	20240705	122500	38448389	1969	1969	1969	1969	1
411	20240705	122400	38446420	1970	1970	1970	1970	0
412	20240705	122300	38446420	1970	1970	1970	1970	0
413	20240705	122200	38446420	1970	1970	1970	1970	1
414	20240705	122100	38444450	1971	1971	1971	1971	0
415	20240705	122000	38444450	1971	1971	1971	1971	0
416	20240705	121900	38444450	1971	1967	1971	1967	2
417	20240705	121800	38440512	1971	1971	1971	1971	0
418	20240705	121700	38440512	1971	1971	1971	1971	0
419	20240705	121600	38440512	1971	1971	1971	1971	0
420	20240705	121500	38440512	1971	1971	1971	1971	1
421	20240705	121400	38438541	1971	1971	1971	1971	0
422	20240705	121300	38438541	1971	1971	1971	1971	0
423	20240705	121200	38438541	1971	1971	1971	1971	1
424	20240705	121100	38436570	1971	1971	1971	1971	0
425	20240705	121000	38436570	1971	1971	1971	1971	10
426	20240705	120900	38416860	1971	1971	1971	1971	1
427	20240705	120800	38414889	1971	1971	1971	1971	0
428	20240705	120700	38414889	1971	1971	1971	1971	0
429	20240705	120600	38414889	1971	1971	1971	1971	1
430	20240705	120500	38412918	1971	1971	1971	1971	0
431	20240705	120400	38412918	1971	1971	1971	1971	0
432	20240705	120300	38412918	1971	1971	1971	1971	93
433	20240705	120200	38229615	1971	1971	1971	1971	1
434	20240705	120100	38227644	1971	1971	1971	1971	0
435	20240705	120000	38227644	1971	1971	1971	1971	0
436	20240705	115900	38227644	1971	1971	1971	1971	1
437	20240705	115800	38225673	1971	1971	1971	1971	0
438	20240705	115700	38225673	1971	1971	1971	1971	0
439	20240705	115600	38225673	1971	1971	1971	1971	1
440	20240705	115500	38223702	1970	1970	1970	1970	0
441	20240705	115400	38223702	1970	1970	1970	1970	450
442	20240705	115300	37337202	1970	1970	1970	1970	1
443	20240705	115200	37335232	1970	1966	1970	1966	501
444	20240705	115100	36350262	1966	1967	1967	1966	500
445	20240705	115000	35367112	1970	1970	1970	1970	0
446	20240705	114900	35367112	1970	1970	1970	1970	1
447	20240705	114800	35365142	1970	1970	1970	1970	0
448	20240705	114700	35365142	1970	1970	1970	1970	20
449	20240705	114600	35325742	1970	1970	1970	1970	1
450	20240705	114500	35323772	1970	1970	1970	1970	0
451	20240705	114400	35323772	1970	1970	1970	1970	0
452	20240705	114300	35323772	1970	1970	1970	1970	0
453	20240705	114200	35323772	1970	1970	1970	1970	1
454	20240705	114100	35321802	1970	1970	1970	1970	0
455	20240705	114000	35321802	1970	1970	1970	1970	0
456	20240705	113900	35321802	1970	1970	1970	1970	1
457	20240705	113800	35319832	1967	1967	1967	1967	0
458	20240705	113700	35319832	1967	1967	1967	1967	2
459	20240705	113600	35315898	1970	1970	1970	1970	1
460	20240705	113500	35313928	1970	1970	1970	1970	0
461	20240705	113400	35313928	1970	1970	1970	1970	0
462	20240705	113300	35313928	1970	1970	1970	1970	1
463	20240705	113200	35311958	1970	1970	1970	1970	0
464	20240705	113100	35311958	1970	1970	1970	1970	0
465	20240705	113000	35311958	1970	1970	1970	1970	0
466	20240705	112900	35311958	1970	1970	1970	1970	2
467	20240705	112800	35308018	1970	1970	1970	1970	0
468	20240705	112700	35308018	1970	1970	1970	1970	200
469	20240705	112600	34914018	1970	1970	1970	1970	2
470	20240705	112500	34910078	1970	1970	1970	1970	0
471	20240705	112400	34910078	1970	1970	1970	1970	0
472	20240705	112300	34910078	1970	1970	1970	1970	1
473	20240705	112200	34908108	1970	1970	1970	1970	0
474	20240705	112100	34908108	1970	1970	1970	1970	0
475	20240705	112000	34908108	1970	1970	1970	1970	0
476	20240705	111900	34908108	1970	1970	1970	1970	1
477	20240705	111800	34906138	1970	1970	1970	1970	0
478	20240705	111700	34906138	1970	1970	1970	1970	0
479	20240705	111600	34906138	1970	1970	1970	1970	1
480	20240705	111500	34904168	1970	1970	1970	1970	0
481	20240705	111400	34904168	1970	1970	1970	1970	0
482	20240705	111300	34904168	1970	1970	1970	1970	1
483	20240705	111200	34902198	1968	1968	1968	1968	0
484	20240705	111100	34902198	1968	1968	1968	1968	5
485	20240705	111000	34892358	1970	1970	1970	1970	0
486	20240705	110900	34892358	1970	1970	1970	1970	1
487	20240705	110800	34890388	1966	1968	1968	1966	1500
488	20240705	110700	31941064	1970	1970	1970	1970	0
489	20240705	110600	31941064	1970	1970	1970	1970	1
490	20240705	110500	31939094	1970	1970	1970	1970	0
491	20240705	110400	31939094	1970	1970	1970	1970	0
492	20240705	110300	31939094	1970	1970	1970	1970	1
493	20240705	110200	31937124	1968	1968	1968	1968	103
494	20240705	110100	31734420	1968	1968	1968	1968	0
495	20240705	110000	31734420	1968	1968	1968	1968	1000
496	20240705	105900	29766420	1970	1970	1970	1970	1
497	20240705	105800	29764450	1970	1970	1970	1970	0
498	20240705	105700	29764450	1970	1970	1970	1970	0
499	20240705	105600	29764450	1970	1970	1970	1970	191
500	20240705	105500	29388180	1970	1970	1970	1970	0
501	20240705	105400	29388180	1970	1970	1970	1970	0
502	20240705	105300	29388180	1970	1970	1970	1970	1
503	20240705	105200	29386210	1970	1970	1970	1970	0
504	20240705	105100	29386210	1970	1970	1970	1970	0
505	20240705	105000	29386210	1970	1970	1970	1970	1
506	20240705	104900	29384240	1972	1972	1972	1972	0
507	20240705	104800	29384240	1972	1972	1972	1972	0
508	20240705	104700	29384240	1972	1972	1972	1972	0
509	20240705	104600	29384240	1972	1968	1972	1968	53
510	20240705	104500	29279932	1968	1968	1968	1968	5
511	20240705	104400	29270092	1972	1972	1972	1972	0
512	20240705	104300	29270092	1972	1972	1972	1972	1
513	20240705	104200	29268120	1966	1966	1966	1966	0
514	20240705	104100	29268120	1966	1970	1970	1966	4000
515	20240705	104000	21402130	1973	1973	1973	1973	1
516	20240705	103900	21400157	1973	1973	1973	1973	0
517	20240705	103800	21400157	1973	1973	1973	1973	0
518	20240705	103700	21400157	1973	1973	1973	1973	1
519	20240705	103600	21398184	1973	1973	1973	1973	1
520	20240705	103500	21396211	1970	1971	1971	1970	500
521	20240705	103400	20410989	1973	1973	1973	1973	0
522	20240705	103300	20410989	1973	1973	1973	1973	1
523	20240705	103200	20409016	1974	1974	1974	1974	0
524	20240705	103100	20409016	1974	1974	1974	1974	0
525	20240705	103000	20409016	1974	1974	1974	1974	1
526	20240705	102900	20407042	1971	1971	1971	1971	0
527	20240705	102800	20407042	1971	1974	1974	1971	379
528	20240705	102700	19659651	1974	1974	1974	1974	52
529	20240705	102600	19557003	1974	1974	1974	1974	1
530	20240705	102500	19555029	1974	1974	1974	1974	0
531	20240705	102400	19555029	1974	1974	1974	1974	501
532	20240705	102300	18566055	1974	1974	1974	1974	0
533	20240705	102200	18566055	1974	1974	1974	1974	0
534	20240705	102100	18566055	1974	1974	1974	1974	0
535	20240705	102000	18566055	1974	1974	1974	1974	0
536	20240705	101900	18566055	1974	1974	1974	1974	0
537	20240705	101800	18566055	1974	1974	1974	1974	20
538	20240705	101700	18526575	1976	1976	1976	1976	0
539	20240705	101600	18526575	1976	1976	1976	1976	5
540	20240705	101500	18516695	1974	1975	1975	1974	244
541	20240705	101400	18034801	1976	1976	1976	1976	70
542	20240705	101300	17896481	1976	1978	1978	1976	97
543	20240705	101200	17704687	1978	1979	1979	1978	98
544	20240705	101100	17510765	1980	1980	1980	1980	0
545	20240705	101000	17510765	1980	1980	1980	1980	2
546	20240705	100900	17506805	1980	1980	1980	1980	0
547	20240705	100800	17506805	1980	1980	1980	1980	5
548	20240705	100700	17496905	1980	1980	1980	1980	0
549	20240705	100600	17496905	1980	1980	1980	1980	5
550	20240705	100500	17487005	1983	1983	1983	1983	0
551	20240705	100400	17487005	1983	1983	1983	1983	0
552	20240705	100300	17487005	1983	1983	1983	1983	0
553	20240705	100200	17487005	1983	1982	1983	1982	1000
554	20240705	100100	15504018	1983	1983	1983	1983	0
555	20240705	100000	15504018	1983	1983	1983	1983	2
556	20240705	095900	15500052	1983	1983	1983	1983	9
557	20240705	095800	15482205	1983	1983	1983	1983	0
558	20240705	095700	15482205	1983	1983	1983	1983	1
559	20240705	095600	15480222	1983	1983	1983	1983	0
560	20240705	095500	15480222	1983	1983	1983	1983	0
561	20240705	095400	15480222	1983	1983	1983	1983	0
562	20240705	095300	15480222	1983	1983	1983	1983	1
563	20240705	095200	15478239	1983	1983	1983	1983	0
564	20240705	095100	15478239	1983	1983	1983	1983	0
565	20240705	095000	15478239	1983	1983	1983	1983	1
566	20240705	094900	15476256	1980	1980	1980	1980	0
567	20240705	094800	15476256	1980	1980	1980	1980	20
568	20240705	094700	15436656	1983	1983	1983	1983	1
569	20240705	094600	15434673	1983	1983	1983	1983	1
570	20240705	094500	15432690	1981	1982	1982	1981	2
571	20240705	094400	15428727	1983	1984	1984	1983	2
572	20240705	094300	15424760	1984	1984	1984	1984	5
573	20240705	094200	15414840	1981	1981	1981	1981	0
574	20240705	094100	15414840	1981	1981	1981	1981	15
575	20240705	094000	15385125	1984	1984	1984	1984	1
576	20240705	093900	15383141	1984	1984	1984	1984	0
577	20240705	093800	15383141	1984	1984	1984	1984	0
578	20240705	093700	15383141	1984	1984	1984	1984	1
579	20240705	093600	15381157	1984	1984	1984	1984	0
580	20240705	093500	15381157	1984	1984	1984	1984	0
581	20240705	093400	15381157	1984	1984	1984	1984	1
582	20240705	093300	15379173	1984	1984	1984	1984	20
583	20240705	093200	15339493	1984	1983	1984	1983	200
584	20240705	093100	14942780	1983	1983	1983	1983	0
585	20240705	093000	14942780	1983	1983	1983	1983	1
586	20240705	092900	14940797	1983	1983	1983	1983	0
587	20240705	092800	14940797	1983	1983	1983	1983	30
588	20240705	092700	14881307	1983	1983	1983	1983	1
589	20240705	092600	14879324	1978	1978	1978	1978	0
590	20240705	092500	14879324	1978	1979	1979	1978	19
591	20240705	092400	14841732	1985	1984	1985	1984	137
592	20240705	092300	14569923	1986	1986	1986	1986	0
593	20240705	092200	14569923	1986	1986	1986	1986	0
594	20240705	092100	14569923	1986	1986	1986	1986	0
595	20240705	092000	14569923	1986	1986	1986	1986	1
596	20240705	091900	14567937	1986	1986	1986	1986	50
597	20240705	091800	14468637	1986	1986	1986	1986	0
598	20240705	091700	14468637	1986	1984	1986	1984	168
599	20240705	091600	14135172	1984	1980	1984	1980	308
600	20240705	091500	13524250	1980	1980	1980	1980	3
601	20240705	091400	13518310	1983	1983	1983	1983	1
602	20240705	091300	13516327	1986	1986	1986	1986	0
603	20240705	091200	13516327	1986	1986	1986	1986	10
604	20240705	091100	13496467	1986	1986	1986	1986	0
605	20240705	091000	13496467	1986	1986	1986	1986	1
606	20240705	090900	13494481	1968	1968	1968	1968	0
607	20240705	090800	13494481	1968	1985	1985	1966	3119
608	20240705	090700	7329221	1991	1986	1991	1986	16
609	20240705	090600	7297440	1987	1991	1991	1987	899
610	20240705	090500	5508221	1992	1998	1998	1992	123
611	20240705	090400	5262503	1998	1998	1998	1998	1
612	20240705	090300	5260505	1993	1993	1993	1993	0
613	20240705	090200	5260505	1993	1994	1994	1993	34
614	20240705	090100	5192733	1999	1999	1999	1999	1
615	20240705	090000	5190734	1999	1999	1999	1993	2598