KissMeData/007210/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185000	192142554	1983	1983	1983	1983	698
3	20240710	184900	192142554	1983	1983	1983	1983	0
4	20240710	184800	192142554	1983	1983	1983	1983	0
5	20240710	184700	192142554	1983	1983	1983	1983	0
6	20240710	184600	192142554	1983	1983	1983	1983	0
7	20240710	184500	192142554	1983	1983	1983	1983	0
8	20240710	184400	192142554	1983	1983	1983	1983	0
9	20240710	184300	192142554	1983	1983	1983	1983	0
10	20240710	184200	192142554	1983	1983	1983	1983	0
11	20240710	184100	192142554	1983	1983	1983	1983	0
12	20240710	184000	192142554	1983	1983	1983	1983	0
13	20240710	183900	192142554	1983	1983	1983	1983	0
14	20240710	183800	192142554	1983	1983	1983	1983	0
15	20240710	183700	192142554	1983	1983	1983	1983	0
16	20240710	183600	192142554	1983	1983	1983	1983	0
17	20240710	183500	192142554	1983	1983	1983	1983	0
18	20240710	183400	192142554	1983	1983	1983	1983	0
19	20240710	183300	192142554	1983	1983	1983	1983	0
20	20240710	183200	192142554	1983	1983	1983	1983	0
21	20240710	183100	192142554	1983	1983	1983	1983	0
22	20240710	183000	192142554	1983	1983	1983	1983	0
23	20240710	182900	192142554	1983	1983	1983	1983	0
24	20240710	182800	192142554	1983	1983	1983	1983	0
25	20240710	182700	192142554	1983	1983	1983	1983	0
26	20240710	182600	192142554	1983	1983	1983	1983	0
27	20240710	182500	192142554	1983	1983	1983	1983	0
28	20240710	182400	192142554	1983	1983	1983	1983	0
29	20240710	182300	192142554	1983	1983	1983	1983	0
30	20240710	182200	192142554	1983	1983	1983	1983	0
31	20240710	182100	192142554	1983	1983	1983	1983	0
32	20240710	182000	192142554	1983	1983	1983	1983	698
33	20240710	181900	192142554	1983	1983	1983	1983	0
34	20240710	181800	192142554	1983	1983	1983	1983	0
35	20240710	181700	192142554	1983	1983	1983	1983	0
36	20240710	181600	192142554	1983	1983	1983	1983	0
37	20240710	181500	192142554	1983	1983	1983	1983	0
38	20240710	181400	192142554	1983	1983	1983	1983	0
39	20240710	181300	192142554	1983	1983	1983	1983	0
40	20240710	181200	192142554	1983	1983	1983	1983	0
41	20240710	181100	192142554	1983	1983	1983	1983	0
42	20240710	181000	192142554	1983	1983	1983	1983	0
43	20240710	180900	192142554	1983	1983	1983	1983	0
44	20240710	180800	192142554	1983	1983	1983	1983	0
45	20240710	180700	192142554	1983	1983	1983	1983	0
46	20240710	180600	192142554	1983	1983	1983	1983	0
47	20240710	180500	192142554	1983	1983	1983	1983	0
48	20240710	180400	192142554	1983	1983	1983	1983	0
49	20240710	180300	192142554	1983	1983	1983	1983	0
50	20240710	180200	192142554	1983	1983	1983	1983	0
51	20240710	180100	192142554	1983	1983	1983	1983	0
52	20240710	180000	192142554	1983	1983	1983	1983	0
53	20240710	175900	192142554	1983	1983	1983	1983	0
54	20240710	175800	192142554	1983	1983	1983	1983	0
55	20240710	175700	192142554	1983	1983	1983	1983	0
56	20240710	175600	192142554	1983	1983	1983	1983	0
57	20240710	175500	192142554	1983	1983	1983	1983	0
58	20240710	175400	192142554	1983	1983	1983	1983	0
59	20240710	175300	192142554	1983	1983	1983	1983	0
60	20240710	175200	192142554	1983	1983	1983	1983	0
61	20240710	175100	192142554	1983	1983	1983	1983	0
62	20240710	175000	192142554	1983	1983	1983	1983	698
63	20240710	174900	192142554	1983	1983	1983	1983	0
64	20240710	174800	192142554	1983	1983	1983	1983	0
65	20240710	174700	192142554	1983	1983	1983	1983	0
66	20240710	174600	192142554	1983	1983	1983	1983	0
67	20240710	174500	192142554	1983	1983	1983	1983	0
68	20240710	174400	192142554	1983	1983	1983	1983	0
69	20240710	174300	192142554	1983	1983	1983	1983	0
70	20240710	174200	192142554	1983	1983	1983	1983	0
71	20240710	174100	192142554	1983	1983	1983	1983	0
72	20240710	174000	192142554	1983	1983	1983	1983	0
73	20240710	173900	192142554	1983	1983	1983	1983	0
74	20240710	173800	192142554	1983	1983	1983	1983	0
75	20240710	173700	192142554	1983	1983	1983	1983	0
76	20240710	173600	192142554	1983	1983	1983	1983	0
77	20240710	173500	192142554	1983	1983	1983	1983	0
78	20240710	173400	192142554	1983	1983	1983	1983	0
79	20240710	173300	192142554	1983	1983	1983	1983	0
80	20240710	173200	192142554	1983	1983	1983	1983	0
81	20240710	173100	192142554	1983	1983	1983	1983	0
82	20240710	173000	192142554	1983	1983	1983	1983	0
83	20240710	172900	192142554	1983	1983	1983	1983	0
84	20240710	172800	192142554	1983	1983	1983	1983	0
85	20240710	172700	192142554	1983	1983	1983	1983	0
86	20240710	172600	192142554	1983	1983	1983	1983	0
87	20240710	172500	192142554	1983	1983	1983	1983	0
88	20240710	172400	192142554	1983	1983	1983	1983	0
89	20240710	172300	192142554	1983	1983	1983	1983	0
90	20240710	172200	192142554	1983	1983	1983	1983	0
91	20240710	172100	192142554	1983	1983	1983	1983	0
92	20240710	172000	192142554	1983	1983	1983	1983	698
93	20240710	171900	192142554	1983	1983	1983	1983	0
94	20240710	171800	192142554	1983	1983	1983	1983	0
95	20240710	171700	192142554	1983	1983	1983	1983	0
96	20240710	171600	192142554	1983	1983	1983	1983	0
97	20240710	171500	192142554	1983	1983	1983	1983	0
98	20240710	171400	192142554	1983	1983	1983	1983	0
99	20240710	171300	192142554	1983	1983	1983	1983	0
100	20240710	171200	192142554	1983	1983	1983	1983	0
101	20240710	171100	192142554	1983	1983	1983	1983	0
102	20240710	171000	192142554	1983	1983	1983	1983	0
103	20240710	170900	192142554	1983	1983	1983	1983	0
104	20240710	170800	192142554	1983	1983	1983	1983	0
105	20240710	170700	192142554	1983	1983	1983	1983	0
106	20240710	170600	192142554	1983	1983	1983	1983	0
107	20240710	170500	192142554	1983	1983	1983	1983	0
108	20240710	170400	192142554	1983	1983	1983	1983	0
109	20240710	170300	192142554	1983	1983	1983	1983	0
110	20240710	170200	192142554	1983	1983	1983	1983	0
111	20240710	170100	192142554	1983	1983	1983	1983	0
112	20240710	170000	192142554	1983	1983	1983	1983	0
113	20240710	165900	192142554	1983	1983	1983	1983	0
114	20240710	165800	192142554	1983	1983	1983	1983	0
115	20240710	165700	192142554	1983	1983	1983	1983	0
116	20240710	165600	192142554	1983	1983	1983	1983	0
117	20240710	165500	192142554	1983	1983	1983	1983	0
118	20240710	165400	192142554	1983	1983	1983	1983	0
119	20240710	165300	192142554	1983	1983	1983	1983	0
120	20240710	165200	192142554	1983	1983	1983	1983	0
121	20240710	165100	192142554	1983	1983	1983	1983	0
122	20240710	165000	192142554	1983	1983	1983	1983	698
123	20240710	164900	192142554	1983	1983	1983	1983	0
124	20240710	164800	192142554	1983	1983	1983	1983	0
125	20240710	164700	192142554	1983	1983	1983	1983	0
126	20240710	164600	192142554	1983	1983	1983	1983	0
127	20240710	164500	192142554	1983	1983	1983	1983	0
128	20240710	164400	192142554	1983	1983	1983	1983	0
129	20240710	164300	192142554	1983	1983	1983	1983	0
130	20240710	164200	192142554	1983	1983	1983	1983	0
131	20240710	164100	192142554	1983	1983	1983	1983	0
132	20240710	164000	192142554	1983	1983	1983	1983	0
133	20240710	163900	192142554	1983	1983	1983	1983	0
134	20240710	163800	192142554	1983	1983	1983	1983	0
135	20240710	163700	192142554	1983	1983	1983	1983	0
136	20240710	163600	192142554	1983	1983	1983	1983	0
137	20240710	163500	192142554	1983	1983	1983	1983	0
138	20240710	163400	192142554	1983	1983	1983	1983	0
139	20240710	163300	192142554	1983	1983	1983	1983	0
140	20240710	163200	192142554	1983	1983	1983	1983	0
141	20240710	163100	192142554	1983	1983	1983	1983	0
142	20240710	163000	192142554	1983	1983	1983	1983	0
143	20240710	162900	192142554	1983	1983	1983	1983	0
144	20240710	162800	192142554	1983	1983	1983	1983	0
145	20240710	162700	192142554	1983	1983	1983	1983	0
146	20240710	162600	192142554	1983	1983	1983	1983	0
147	20240710	162500	192142554	1983	1983	1983	1983	0
148	20240710	162400	192142554	1983	1983	1983	1983	0
149	20240710	162300	192142554	1983	1983	1983	1983	0
150	20240710	162200	192142554	1983	1983	1983	1983	0
151	20240710	162100	192142554	1983	1983	1983	1983	0
152	20240710	162000	192142554	1983	1983	1983	1983	698
153	20240710	161900	192142554	1983	1983	1983	1983	0
154	20240710	161800	192142554	1983	1983	1983	1983	0
155	20240710	161700	192142554	1983	1983	1983	1983	0
156	20240710	161600	192142554	1983	1983	1983	1983	0
157	20240710	161500	192142554	1983	1983	1983	1983	0
158	20240710	161400	192142554	1983	1983	1983	1983	0
159	20240710	161300	192142554	1983	1983	1983	1983	0
160	20240710	161200	192142554	1983	1983	1983	1983	0
161	20240710	161100	192142554	1983	1983	1983	1983	0
162	20240710	161000	192142554	1983	1983	1983	1983	0
163	20240710	160900	192142554	1983	1983	1983	1983	0
164	20240710	160800	192142554	1983	1983	1983	1983	0
165	20240710	160700	192142554	1983	1983	1983	1983	0
166	20240710	160600	192142554	1983	1983	1983	1983	0
167	20240710	160500	192142554	1983	1983	1983	1983	0
168	20240710	160400	192142554	1983	1983	1983	1983	0
169	20240710	160300	192142554	1983	1983	1983	1983	0
170	20240710	160200	192142554	1983	1983	1983	1983	0
171	20240710	160100	192142554	1983	1983	1983	1983	0
172	20240710	160000	192142554	1983	1983	1983	1983	0
173	20240710	155900	192142554	1983	1983	1983	1983	0
174	20240710	155800	192142554	1983	1983	1983	1983	0
175	20240710	155700	192142554	1983	1983	1983	1983	0
176	20240710	155600	192142554	1983	1983	1983	1983	0
177	20240710	155500	192142554	1983	1983	1983	1983	0
178	20240710	155400	192142554	1983	1983	1983	1983	0
179	20240710	155300	192142554	1983	1983	1983	1983	0
180	20240710	155200	192142554	1983	1983	1983	1983	0
181	20240710	155100	192142554	1983	1983	1983	1983	0
182	20240710	155000	192142554	1983	1983	1983	1983	698
183	20240710	154900	192142554	1983	1983	1983	1983	0
184	20240710	154800	192142554	1983	1983	1983	1983	0
185	20240710	154700	192142554	1983	1983	1983	1983	0
186	20240710	154600	192142554	1983	1983	1983	1983	0
187	20240710	154500	192142554	1983	1983	1983	1983	0
188	20240710	154400	192142554	1983	1983	1983	1983	0
189	20240710	154300	192142554	1983	1983	1983	1983	0
190	20240710	154200	192142554	1983	1983	1983	1983	0
191	20240710	154100	192142554	1983	1983	1983	1983	0
192	20240710	154000	192142554	1983	1983	1983	1983	0
193	20240710	153900	192142554	1983	1983	1983	1983	0
194	20240710	153800	192142554	1983	1983	1983	1983	0
195	20240710	153700	192142554	1983	1983	1983	1983	0
196	20240710	153600	192142554	1983	1983	1983	1983	0
197	20240710	153500	192142554	1983	1983	1983	1983	0
198	20240710	153400	192142554	1983	1983	1983	1983	0
199	20240710	153300	192142554	1983	1983	1983	1983	0
200	20240710	153200	192142554	1983	1983	1983	1983	0
201	20240710	153100	192142554	1983	1983	1983	1983	0
202	20240710	153000	192142554	1983	1983	1983	1983	698
203	20240710	152900	190758420	1980	1980	1980	1980	0
204	20240710	152800	190758420	1980	1980	1980	1980	0
205	20240710	152700	190758420	1980	1980	1980	1980	0
206	20240710	152600	190758420	1980	1980	1980	1980	0
207	20240710	152500	190758420	1980	1980	1980	1980	0
208	20240710	152400	190758420	1980	1980	1980	1980	0
209	20240710	152300	190758420	1980	1980	1980	1980	0
210	20240710	152200	190758420	1980	1980	1980	1980	0
211	20240710	152100	190758420	1980	1980	1980	1980	0
212	20240710	152000	190758420	1980	1980	1980	1980	0
213	20240710	151900	190758420	1980	1980	1980	1980	1186
214	20240710	151800	188410140	1982	1982	1982	1982	30
215	20240710	151700	188350680	1980	1980	1980	1980	0
216	20240710	151600	188350680	1980	1980	1980	1980	603
217	20240710	151500	187156740	1980	1980	1980	1980	112
218	20240710	151400	186934980	1983	1983	1983	1983	52
219	20240710	151300	186831864	1983	1983	1983	1983	58
220	20240710	151200	186716850	1983	1983	1983	1983	0
221	20240710	151100	186716850	1983	1983	1983	1983	20
222	20240710	151000	186677190	1983	1983	1983	1983	2
223	20240710	150900	186673224	1980	1980	1980	1980	0
224	20240710	150800	186673224	1980	1980	1980	1980	0
225	20240710	150700	186673224	1980	1980	1980	1980	0
226	20240710	150600	186673224	1980	1980	1980	1980	0
227	20240710	150500	186673224	1980	1983	1983	1980	1338
228	20240710	150400	184020009	1983	1983	1983	1983	500
229	20240710	150300	183028509	1983	1983	1983	1983	0
230	20240710	150200	183028509	1983	1983	1983	1983	1
231	20240710	150100	183026526	1983	1983	1983	1983	0
232	20240710	150000	183026526	1983	1983	1983	1983	0
233	20240710	145900	183026526	1983	1983	1983	1983	5
234	20240710	145800	183016611	1980	1980	1980	1980	700
235	20240710	145700	181630611	1983	1983	1983	1983	0
236	20240710	145600	181630611	1983	1983	1983	1983	0
237	20240710	145500	181630611	1983	1980	1983	1980	9
238	20240710	145400	181612788	1980	1980	1980	1980	67
239	20240710	145300	181480128	1980	1980	1980	1980	0
240	20240710	145200	181480128	1980	1983	1983	1980	323
241	20240710	145100	180840219	1981	1981	1981	1981	0
242	20240710	145000	180840219	1981	1981	1981	1981	11
243	20240710	144900	180818428	1983	1983	1983	1983	0
244	20240710	144800	180818428	1983	1983	1983	1983	0
245	20240710	144700	180818428	1983	1983	1983	1983	505
246	20240710	144600	179817013	1983	1983	1983	1983	0
247	20240710	144500	179817013	1983	1983	1983	1983	0
248	20240710	144400	179817013	1983	1983	1983	1983	0
249	20240710	144300	179817013	1983	1982	1983	1982	2928
250	20240710	144200	174012410	1981	1981	1981	1981	0
251	20240710	144100	174012410	1981	1982	1982	1981	12
252	20240710	144000	173988627	1982	1982	1982	1982	0
253	20240710	143900	173988627	1982	1982	1982	1982	0
254	20240710	143800	173988627	1982	1982	1982	1982	234
255	20240710	143700	173524839	1982	1982	1982	1982	0
256	20240710	143600	173524839	1982	1982	1982	1982	0
257	20240710	143500	173524839	1982	1982	1982	1982	0
258	20240710	143400	173524839	1982	1982	1982	1982	30
259	20240710	143300	173465379	1983	1983	1983	1983	0
260	20240710	143200	173465379	1983	1983	1983	1983	0
261	20240710	143100	173465379	1983	1983	1983	1983	0
262	20240710	143000	173465379	1983	1983	1983	1983	0
263	20240710	142900	173465379	1983	1983	1983	1983	504
264	20240710	142800	172465947	1984	1984	1984	1984	0
265	20240710	142700	172465947	1984	1980	1984	1980	24
266	20240710	142600	172418423	1984	1984	1984	1984	7
267	20240710	142500	172404535	1984	1983	1984	1983	1876
268	20240710	142400	168684415	1980	1980	1980	1980	0
269	20240710	142300	168684415	1980	1980	1983	1980	3
270	20240710	142200	168678472	1983	1983	1983	1983	0
271	20240710	142100	168678472	1983	1983	1983	1983	506
272	20240710	142000	167675074	1983	1983	1983	1983	0
273	20240710	141900	167675074	1983	1983	1983	1983	0
274	20240710	141800	167675074	1983	1983	1983	1983	2
275	20240710	141700	167671108	1983	1983	1983	1983	47
276	20240710	141600	167577907	1983	1983	1983	1983	0
277	20240710	141500	167577907	1983	1983	1983	1983	0
278	20240710	141400	167577907	1983	1983	1983	1983	1
279	20240710	141300	167575924	1983	1983	1983	1983	0
280	20240710	141200	167575924	1983	1979	1983	1979	1975
281	20240710	141100	163667383	1979	1979	1979	1979	0
282	20240710	141000	163667383	1979	1979	1979	1979	300
283	20240710	140900	163073683	1984	1984	1984	1984	0
284	20240710	140800	163073683	1984	1984	1984	1984	0
285	20240710	140700	163073683	1984	1984	1984	1984	2
286	20240710	140600	163069715	1984	1980	1984	1980	4538
287	20240710	140500	154084455	1984	1984	1984	1984	0
288	20240710	140400	154084455	1984	1984	1984	1984	0
289	20240710	140300	154084455	1984	1981	1984	1981	4408
290	20240710	140200	145346510	1981	1981	1981	1981	122
291	20240710	140100	145104828	1981	1981	1981	1981	0
292	20240710	140000	145104828	1981	1978	1981	1978	49
293	20240710	135900	145007903	1981	1981	1981	1981	253
294	20240710	135800	144506710	1981	1981	1981	1981	111
295	20240710	135700	144286819	1981	1981	1981	1981	0
296	20240710	135600	144286819	1981	1981	1981	1981	0
297	20240710	135500	144286819	1981	1981	1981	1981	1
298	20240710	135400	144284838	1980	1978	1980	1978	4524
299	20240710	135300	135331075	1978	1978	1978	1978	0
300	20240710	135200	135331075	1978	1978	1978	1978	0
301	20240710	135100	135331075	1978	1978	1978	1978	0
302	20240710	135000	135331075	1978	1978	1978	1978	0
303	20240710	134900	135331075	1978	1978	1978	1978	9
304	20240710	134800	135313273	1978	1978	1978	1978	0
305	20240710	134700	135313273	1978	1978	1978	1978	0
306	20240710	134600	135313273	1978	1978	1978	1978	0
307	20240710	134500	135313273	1978	1978	1978	1978	0
308	20240710	134400	135313273	1978	1978	1978	1978	0
309	20240710	134300	135313273	1978	1978	1978	1978	0
310	20240710	134200	135313273	1978	1978	1978	1978	0
311	20240710	134100	135313273	1978	1978	1978	1978	376
312	20240710	134000	134569545	1978	1978	1978	1978	0
313	20240710	133900	134569545	1978	1978	1978	1978	24
314	20240710	133800	134522073	1978	1978	1978	1978	0
315	20240710	133700	134522073	1978	1978	1978	1978	1185
316	20240710	133600	132178143	1979	1979	1979	1979	0
317	20240710	133500	132178143	1979	1979	1979	1979	1
318	20240710	133400	132176164	1979	1979	1979	1979	1
319	20240710	133300	132174185	1978	1977	1978	1977	4878
320	20240710	133200	122527410	1977	1977	1977	1977	100
321	20240710	133100	122329710	1977	1977	1977	1977	100
322	20240710	133000	122132010	1977	1977	1977	1977	20
323	20240710	132900	122092470	1977	1977	1977	1977	6
324	20240710	132800	122080608	1977	1977	1977	1977	0
325	20240710	132700	122080608	1977	1977	1977	1977	0
326	20240710	132600	122080608	1977	1977	1977	1977	0
327	20240710	132500	122080608	1977	1977	1977	1977	4
328	20240710	132400	122072700	1977	1977	1977	1977	3
329	20240710	132300	122066769	1977	1977	1977	1977	1
330	20240710	132200	122064792	1977	1977	1977	1977	15
331	20240710	132100	122035137	1977	1977	1977	1977	113
332	20240710	132000	121811736	1976	1976	1976	1976	0
333	20240710	131900	121811736	1976	1976	1976	1976	0
334	20240710	131800	121811736	1976	1976	1976	1976	0
335	20240710	131700	121811736	1976	1976	1976	1976	0
336	20240710	131600	121811736	1976	1976	1976	1976	144
337	20240710	131500	121527192	1976	1976	1976	1976	0
338	20240710	131400	121527192	1976	1976	1976	1976	0
339	20240710	131300	121527192	1976	1976	1976	1976	0
340	20240710	131200	121527192	1976	1976	1976	1976	0
341	20240710	131100	121527192	1976	1976	1976	1976	0
342	20240710	131000	121527192	1976	1976	1976	1976	0
343	20240710	130900	121527192	1976	1976	1976	1976	353
344	20240710	130800	120829664	1975	1975	1975	1975	560
345	20240710	130700	119723664	1974	1974	1974	1974	0
346	20240710	130600	119723664	1974	1974	1974	1974	0
347	20240710	130500	119723664	1974	1974	1974	1974	3000
348	20240710	130400	113801664	1973	1973	1973	1973	0
349	20240710	130300	113801664	1973	1973	1973	1973	1598
350	20240710	130200	110648810	1974	1975	1975	1974	2153
351	20240710	130100	106396660	1975	1975	1975	1975	0
352	20240710	130000	106396660	1975	1975	1975	1975	0
353	20240710	125900	106396660	1975	1975	1975	1975	0
354	20240710	125800	106396660	1975	1975	1975	1975	0
355	20240710	125700	106396660	1975	1975	1975	1975	200
356	20240710	125600	106001660	1975	1976	1976	1975	64
357	20240710	125500	105875199	1976	1976	1976	1976	1
358	20240710	125400	105873223	1976	1976	1976	1976	0
359	20240710	125300	105873223	1976	1976	1976	1976	500
360	20240710	125200	104885223	1976	1976	1976	1976	0
361	20240710	125100	104885223	1976	1976	1976	1976	100
362	20240710	125000	104687623	1976	1976	1976	1976	0
363	20240710	124900	104687623	1976	1976	1976	1976	300
364	20240710	124800	104094823	1976	1976	1976	1976	1
365	20240710	124700	104092847	1976	1976	1976	1976	0
366	20240710	124600	104092847	1976	1976	1976	1976	129
367	20240710	124500	103837943	1975	1975	1975	1975	0
368	20240710	124400	103837943	1975	1975	1975	1975	0
369	20240710	124300	103837943	1975	1975	1975	1975	0
370	20240710	124200	103837943	1975	1975	1975	1975	0
371	20240710	124100	103837943	1975	1975	1975	1975	5
372	20240710	124000	103828068	1975	1975	1975	1975	193
373	20240710	123900	103446893	1975	1975	1975	1975	0
374	20240710	123800	103446893	1975	1975	1975	1975	0
375	20240710	123700	103446893	1975	1975	1975	1975	0
376	20240710	123600	103446893	1975	1975	1975	1975	0
377	20240710	123500	103446893	1975	1975	1975	1975	2229
378	20240710	123400	99044618	1975	1975	1975	1975	0
379	20240710	123300	99044618	1975	1975	1975	1975	0
380	20240710	123200	99044618	1975	1975	1975	1975	0
381	20240710	123100	99044618	1975	1975	1975	1975	0
382	20240710	123000	99044618	1975	1975	1975	1975	20
383	20240710	122900	99005118	1975	1975	1975	1975	0
384	20240710	122800	99005118	1975	1975	1975	1975	1
385	20240710	122700	99003143	1974	1974	1974	1974	959
386	20240710	122600	97110077	1973	1973	1973	1973	0
387	20240710	122500	97110077	1973	1973	1973	1973	0
388	20240710	122400	97110077	1973	1973	1973	1973	0
389	20240710	122300	97110077	1973	1973	1973	1973	0
390	20240710	122200	97110077	1973	1973	1973	1973	0
391	20240710	122100	97110077	1973	1973	1973	1973	0
392	20240710	122000	97110077	1973	1973	1973	1973	800
393	20240710	121900	95531677	1975	1975	1975	1975	0
394	20240710	121800	95531677	1975	1975	1975	1975	0
395	20240710	121700	95531677	1975	1975	1975	1975	188
396	20240710	121600	95160377	1975	1975	1975	1975	0
397	20240710	121500	95160377	1975	1975	1975	1975	0
398	20240710	121400	95160377	1975	1973	1975	1973	177
399	20240710	121300	94810908	1973	1973	1973	1973	0
400	20240710	121200	94810908	1973	1973	1973	1973	0
401	20240710	121100	94810908	1973	1973	1973	1973	0
402	20240710	121000	94810908	1973	1973	1973	1973	0
403	20240710	120900	94810908	1973	1973	1973	1973	0
404	20240710	120800	94810908	1973	1973	1973	1973	0
405	20240710	120700	94810908	1973	1973	1973	1973	0
406	20240710	120600	94810908	1973	1973	1973	1973	0
407	20240710	120500	94810908	1973	1973	1973	1973	0
408	20240710	120400	94810908	1973	1973	1973	1973	0
409	20240710	120300	94810908	1973	1973	1973	1973	0
410	20240710	120200	94810908	1973	1973	1973	1973	0
411	20240710	120100	94810908	1973	1973	1973	1973	0
412	20240710	120000	94810908	1973	1973	1973	1973	0
413	20240710	115900	94810908	1973	1973	1973	1973	0
414	20240710	115800	94810908	1973	1973	1973	1973	45
415	20240710	115700	94722123	1973	1973	1973	1973	48
416	20240710	115600	94627419	1975	1973	1975	1973	601
417	20240710	115500	93441384	1973	1973	1973	1973	4
418	20240710	115400	93433492	1973	1973	1973	1973	0
419	20240710	115300	93433492	1973	1973	1973	1973	0
420	20240710	115200	93433492	1973	1973	1973	1973	0
421	20240710	115100	93433492	1973	1973	1973	1973	0
422	20240710	115000	93433492	1973	1973	1973	1973	0
423	20240710	114900	93433492	1973	1973	1973	1973	0
424	20240710	114800	93433492	1973	1973	1973	1973	0
425	20240710	114700	93433492	1973	1973	1973	1973	0
426	20240710	114600	93433492	1973	1973	1973	1973	82
427	20240710	114500	93271706	1974	1974	1974	1974	0
428	20240710	114400	93271706	1974	1974	1974	1974	0
429	20240710	114300	93271706	1974	1974	1974	1974	0
430	20240710	114200	93271706	1974	1974	1974	1974	0
431	20240710	114100	93271706	1974	1974	1974	1974	0
432	20240710	114000	93271706	1974	1974	1974	1974	500
433	20240710	113900	92284706	1976	1976	1976	1976	50
434	20240710	113800	92185906	1976	1976	1976	1976	0
435	20240710	113700	92185906	1976	1976	1976	1976	1000
436	20240710	113600	90209906	1976	1976	1976	1976	0
437	20240710	113500	90209906	1976	1976	1976	1976	0
438	20240710	113400	90209906	1976	1976	1976	1976	0
439	20240710	113300	90209906	1976	1976	1976	1976	0
440	20240710	113200	90209906	1976	1976	1976	1976	0
441	20240710	113100	90209906	1976	1976	1976	1976	0
442	20240710	113000	90209906	1976	1976	1976	1976	0
443	20240710	112900	90209906	1976	1976	1976	1976	42
444	20240710	112800	90126914	1976	1972	1976	1972	1072
445	20240710	112700	88010145	1973	1974	1974	1973	1087
446	20240710	112600	85865493	1974	1974	1974	1974	0
447	20240710	112500	85865493	1974	1974	1974	1974	100
448	20240710	112400	85668093	1973	1973	1973	1973	6
449	20240710	112300	85656255	1973	1973	1973	1973	48
450	20240710	112200	85561551	1974	1974	1974	1974	100
451	20240710	112100	85364151	1974	1974	1974	1974	0
452	20240710	112000	85364151	1974	1974	1974	1974	792
453	20240710	111900	83800743	1974	1974	1974	1974	0
454	20240710	111800	83800743	1974	1974	1974	1974	500
455	20240710	111700	82813743	1976	1976	1976	1976	0
456	20240710	111600	82813743	1976	1976	1976	1976	0
457	20240710	111500	82813743	1976	1976	1976	1976	0
458	20240710	111400	82813743	1976	1976	1976	1976	0
459	20240710	111300	82813743	1976	1976	1976	1976	1
460	20240710	111200	82811767	1976	1976	1976	1976	112
461	20240710	111100	82590455	1974	1974	1974	1974	0
462	20240710	111000	82590455	1974	1974	1974	1974	150
463	20240710	110900	82294355	1974	1974	1974	1974	15
464	20240710	110800	82264745	1976	1976	1976	1976	0
465	20240710	110700	82264745	1976	1976	1976	1976	0
466	20240710	110600	82264745	1976	1976	1976	1976	0
467	20240710	110500	82264745	1976	1976	1976	1976	0
468	20240710	110400	82264745	1976	1976	1976	1976	0
469	20240710	110300	82264745	1976	1976	1976	1976	0
470	20240710	110200	82264745	1976	1976	1976	1976	0
471	20240710	110100	82264745	1976	1976	1976	1976	610
472	20240710	110000	81059385	1974	1974	1974	1974	3
473	20240710	105900	81053463	1974	1974	1974	1974	0
474	20240710	105800	81053463	1974	1974	1974	1974	40
475	20240710	105700	80974503	1974	1974	1974	1974	0
476	20240710	105600	80974503	1974	1974	1975	1974	1571
477	20240710	105500	77872026	1974	1974	1974	1974	0
478	20240710	105400	77872026	1974	1974	1974	1974	0
479	20240710	105300	77872026	1974	1974	1974	1974	113
480	20240710	105200	77648964	1974	1974	1974	1974	203
481	20240710	105100	77248242	1974	1974	1974	1974	54
482	20240710	105000	77141646	1974	1974	1974	1974	109
483	20240710	104900	76926480	1974	1974	1974	1974	0
484	20240710	104800	76926480	1974	1974	1974	1974	28
485	20240710	104700	76871208	1973	1973	1973	1973	0
486	20240710	104600	76871208	1973	1973	1973	1973	50
487	20240710	104500	76772558	1972	1972	1972	1972	0
488	20240710	104400	76772558	1972	1972	1972	1972	0
489	20240710	104300	76772558	1972	1972	1972	1972	0
490	20240710	104200	76772558	1972	1972	1972	1972	0
491	20240710	104100	76772558	1972	1972	1972	1972	0
492	20240710	104000	76772558	1972	1972	1972	1972	0
493	20240710	103900	76772558	1972	1974	1974	1972	157
494	20240710	103800	76462850	1972	1972	1972	1972	0
495	20240710	103700	76462850	1972	1972	1972	1972	0
496	20240710	103600	76462850	1972	1972	1972	1972	0
497	20240710	103500	76462850	1972	1972	1972	1972	121
498	20240710	103400	76224238	1972	1972	1972	1972	0
499	20240710	103300	76224238	1972	1972	1972	1972	0
500	20240710	103200	76224238	1972	1972	1972	1972	0
501	20240710	103100	76224238	1972	1972	1972	1972	110
502	20240710	103000	76007318	1972	1972	1972	1972	0
503	20240710	102900	76007318	1972	1972	1972	1972	0
504	20240710	102800	76007318	1972	1972	1972	1972	66
505	20240710	102700	75877166	1972	1972	1972	1972	122
506	20240710	102600	75636582	1972	1972	1972	1972	0
507	20240710	102500	75636582	1972	1972	1972	1972	0
508	20240710	102400	75636582	1972	1972	1972	1972	0
509	20240710	102300	75636582	1972	1972	1972	1972	0
510	20240710	102200	75636582	1972	1973	1973	1972	217
511	20240710	102100	75208483	1973	1973	1973	1973	0
512	20240710	102000	75208483	1973	1973	1973	1973	50
513	20240710	101900	75109833	1975	1975	1975	1975	0
514	20240710	101800	75109833	1975	1975	1975	1975	0
515	20240710	101700	75109833	1975	1975	1975	1975	1
516	20240710	101600	75107858	1975	1975	1975	1975	100
517	20240710	101500	74910358	1975	1975	1975	1975	0
518	20240710	101400	74910358	1975	1975	1975	1975	0
519	20240710	101300	74910358	1975	1974	1975	1974	2862
520	20240710	101200	69260769	1973	1974	1974	1973	2
521	20240710	101100	69256822	1974	1975	1975	1974	1853
522	20240710	101000	65598999	1975	1975	1975	1975	1
523	20240710	100900	65597024	1974	1974	1974	1974	4000
524	20240710	100800	57701024	1975	1975	1975	1975	0
525	20240710	100700	57701024	1975	1975	1975	1975	3
526	20240710	100600	57695099	1975	1974	1975	1974	1779
527	20240710	100500	54183351	1971	1971	1971	1971	132
528	20240710	100400	53923179	1974	1971	1974	1971	261
529	20240710	100300	53408745	1971	1971	1971	1971	7
530	20240710	100200	53394948	1968	1973	1973	1968	6054
531	20240710	100100	41460562	1974	1974	1974	1974	3
532	20240710	100000	41454640	1974	1974	1974	1974	0
533	20240710	095900	41454640	1974	1974	1974	1974	127
534	20240710	095800	41203942	1974	1974	1974	1974	1
535	20240710	095700	41201968	1974	1974	1974	1974	103
536	20240710	095600	40998646	1974	1974	1974	1974	0
537	20240710	095500	40998646	1974	1974	1974	1974	1
538	20240710	095400	40996672	1974	1973	1974	1973	1623
539	20240710	095300	37794492	1973	1973	1973	1973	1
540	20240710	095200	37792519	1972	1972	1972	1972	300
541	20240710	095100	37200919	1973	1971	1973	1971	2059
542	20240710	095000	33140658	1971	1970	1971	1970	543
543	20240710	094900	32070409	1971	1971	1971	1971	100
544	20240710	094800	31873309	1971	1971	1971	1971	1
545	20240710	094700	31871338	1971	1971	1971	1971	0
546	20240710	094600	31871338	1971	1971	1971	1971	0
547	20240710	094500	31871338	1971	1969	1971	1968	2566
548	20240710	094400	26819386	1969	1970	1970	1969	6
549	20240710	094300	26807567	1970	1969	1970	1969	26
550	20240710	094200	26756348	1970	1970	1970	1970	0
551	20240710	094100	26756348	1970	1970	1970	1970	30
552	20240710	094000	26697248	1970	1970	1970	1970	0
553	20240710	093900	26697248	1970	1970	1970	1970	2
554	20240710	093800	26693308	1970	1970	1970	1970	0
555	20240710	093700	26693308	1970	1970	1970	1970	0
556	20240710	093600	26693308	1970	1970	1970	1970	2
557	20240710	093500	26689368	1969	1969	1969	1969	0
558	20240710	093400	26689368	1969	1969	1969	1969	0
559	20240710	093300	26689368	1969	1969	1969	1969	0
560	20240710	093200	26689368	1969	1969	1969	1969	58
561	20240710	093100	26575166	1970	1970	1970	1970	0
562	20240710	093000	26575166	1970	1970	1970	1970	2
563	20240710	092900	26571226	1968	1968	1968	1968	0
564	20240710	092800	26571226	1968	1968	1968	1968	0
565	20240710	092700	26571226	1968	1970	1970	1968	579
566	20240710	092600	25431709	1970	1970	1970	1970	0
567	20240710	092500	25431709	1970	1970	1970	1968	1006
568	20240710	092400	23451867	1969	1969	1969	1969	102
569	20240710	092300	23251029	1970	1970	1970	1970	5
570	20240710	092200	23241179	1970	1970	1970	1970	2
571	20240710	092100	23237239	1970	1970	1970	1970	5
572	20240710	092000	23227389	1969	1969	1970	1969	14
573	20240710	091900	23199814	1970	1970	1970	1970	0
574	20240710	091800	23199814	1970	1970	1970	1970	9
575	20240710	091700	23182084	1970	1970	1970	1970	0
576	20240710	091600	23182084	1970	1969	1970	1969	193
577	20240710	091500	22802066	1969	1969	1969	1969	787
578	20240710	091400	21252463	1969	1968	1969	1968	501
579	20240710	091300	20266490	1968	1968	1968	1968	28
580	20240710	091200	20211386	1968	1968	1968	1968	2
581	20240710	091100	20207450	1968	1968	1968	1968	7
582	20240710	091000	20193674	1968	1968	1968	1968	5
583	20240710	090900	20183834	1964	1964	1964	1964	0
584	20240710	090800	20183834	1964	1964	1964	1964	20
585	20240710	090700	20144554	1964	1968	1968	1964	1770
586	20240710	090600	16665844	1968	1965	1968	1965	1704
587	20240710	090500	13317403	1965	1965	1965	1965	284
588	20240710	090400	12759343	1968	1968	1968	1968	11
589	20240710	090300	12737695	1968	1968	1968	1968	0
590	20240710	090200	12737695	1968	1968	1968	1968	0
591	20240710	090100	12737695	1968	1968	1968	1968	4
592	20240710	090000	12729823	1963	1969	1969	1963	6471