KissMeData/007210/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185000	469583299	1971	1971	1971	1971	2632
3	20240709	184900	469583299	1971	1971	1971	1971	0
4	20240709	184800	469583299	1971	1971	1971	1971	0
5	20240709	184700	469583299	1971	1971	1971	1971	0
6	20240709	184600	469583299	1971	1971	1971	1971	0
7	20240709	184500	469583299	1971	1971	1971	1971	0
8	20240709	184400	469583299	1971	1971	1971	1971	0
9	20240709	184300	469583299	1971	1971	1971	1971	0
10	20240709	184200	469583299	1971	1971	1971	1971	0
11	20240709	184100	469583299	1971	1971	1971	1971	0
12	20240709	184000	469583299	1971	1971	1971	1971	0
13	20240709	183900	469583299	1971	1971	1971	1971	0
14	20240709	183800	469583299	1971	1971	1971	1971	0
15	20240709	183700	469583299	1971	1971	1971	1971	0
16	20240709	183600	469583299	1971	1971	1971	1971	0
17	20240709	183500	469583299	1971	1971	1971	1971	0
18	20240709	183400	469583299	1971	1971	1971	1971	0
19	20240709	183300	469583299	1971	1971	1971	1971	0
20	20240709	183200	469583299	1971	1971	1971	1971	0
21	20240709	183100	469583299	1971	1971	1971	1971	0
22	20240709	183000	469583299	1971	1971	1971	1971	0
23	20240709	182900	469583299	1971	1971	1971	1971	0
24	20240709	182800	469583299	1971	1971	1971	1971	0
25	20240709	182700	469583299	1971	1971	1971	1971	0
26	20240709	182600	469583299	1971	1971	1971	1971	0
27	20240709	182500	469583299	1971	1971	1971	1971	0
28	20240709	182400	469583299	1971	1971	1971	1971	0
29	20240709	182300	469583299	1971	1971	1971	1971	0
30	20240709	182200	469583299	1971	1971	1971	1971	0
31	20240709	182100	469583299	1971	1971	1971	1971	0
32	20240709	182000	469583299	1971	1971	1971	1971	2632
33	20240709	181900	469583299	1971	1971	1971	1971	0
34	20240709	181800	469583299	1971	1971	1971	1971	0
35	20240709	181700	469583299	1971	1971	1971	1971	0
36	20240709	181600	469583299	1971	1971	1971	1971	0
37	20240709	181500	469583299	1971	1971	1971	1971	0
38	20240709	181400	469583299	1971	1971	1971	1971	0
39	20240709	181300	469583299	1971	1971	1971	1971	0
40	20240709	181200	469583299	1971	1971	1971	1971	0
41	20240709	181100	469583299	1971	1971	1971	1971	0
42	20240709	181000	469583299	1971	1971	1971	1971	0
43	20240709	180900	469583299	1971	1971	1971	1971	0
44	20240709	180800	469583299	1971	1971	1971	1971	0
45	20240709	180700	469583299	1971	1971	1971	1971	0
46	20240709	180600	469583299	1971	1971	1971	1971	0
47	20240709	180500	469583299	1971	1971	1971	1971	0
48	20240709	180400	469583299	1971	1971	1971	1971	0
49	20240709	180300	469583299	1971	1971	1971	1971	0
50	20240709	180200	469583299	1971	1971	1971	1971	0
51	20240709	180100	469583299	1971	1971	1971	1971	0
52	20240709	180000	469583299	1971	1971	1971	1971	0
53	20240709	175900	469583299	1971	1971	1971	1971	0
54	20240709	175800	469583299	1971	1971	1971	1971	0
55	20240709	175700	469583299	1971	1971	1971	1971	0
56	20240709	175600	469583299	1971	1971	1971	1971	0
57	20240709	175500	469583299	1971	1971	1971	1971	0
58	20240709	175400	469583299	1971	1971	1971	1971	0
59	20240709	175300	469583299	1971	1971	1971	1971	0
60	20240709	175200	469583299	1971	1971	1971	1971	0
61	20240709	175100	469583299	1971	1971	1971	1971	0
62	20240709	175000	469583299	1971	1971	1971	1971	2632
63	20240709	174900	469583299	1971	1971	1971	1971	0
64	20240709	174800	469583299	1971	1971	1971	1971	0
65	20240709	174700	469583299	1971	1971	1971	1971	0
66	20240709	174600	469583299	1971	1971	1971	1971	0
67	20240709	174500	469583299	1971	1971	1971	1971	0
68	20240709	174400	469583299	1971	1971	1971	1971	0
69	20240709	174300	469583299	1971	1971	1971	1971	0
70	20240709	174200	469583299	1971	1971	1971	1971	0
71	20240709	174100	469583299	1971	1971	1971	1971	0
72	20240709	174000	469583299	1971	1971	1971	1971	0
73	20240709	173900	469583299	1971	1971	1971	1971	0
74	20240709	173800	469583299	1971	1971	1971	1971	0
75	20240709	173700	469583299	1971	1971	1971	1971	0
76	20240709	173600	469583299	1971	1971	1971	1971	0
77	20240709	173500	469583299	1971	1971	1971	1971	0
78	20240709	173400	469583299	1971	1971	1971	1971	0
79	20240709	173300	469583299	1971	1971	1971	1971	0
80	20240709	173200	469583299	1971	1971	1971	1971	0
81	20240709	173100	469583299	1971	1971	1971	1971	0
82	20240709	173000	469583299	1971	1971	1971	1971	0
83	20240709	172900	469583299	1971	1971	1971	1971	0
84	20240709	172800	469583299	1971	1971	1971	1971	0
85	20240709	172700	469583299	1971	1971	1971	1971	0
86	20240709	172600	469583299	1971	1971	1971	1971	0
87	20240709	172500	469583299	1971	1971	1971	1971	0
88	20240709	172400	469583299	1971	1971	1971	1971	0
89	20240709	172300	469583299	1971	1971	1971	1971	0
90	20240709	172200	469583299	1971	1971	1971	1971	0
91	20240709	172100	469583299	1971	1971	1971	1971	0
92	20240709	172000	469583299	1971	1971	1971	1971	2632
93	20240709	171900	469583299	1971	1971	1971	1971	0
94	20240709	171800	469583299	1971	1971	1971	1971	0
95	20240709	171700	469583299	1971	1971	1971	1971	0
96	20240709	171600	469583299	1971	1971	1971	1971	0
97	20240709	171500	469583299	1971	1971	1971	1971	0
98	20240709	171400	469583299	1971	1971	1971	1971	0
99	20240709	171300	469583299	1971	1971	1971	1971	0
100	20240709	171200	469583299	1971	1971	1971	1971	0
101	20240709	171100	469583299	1971	1971	1971	1971	0
102	20240709	171000	469583299	1971	1971	1971	1971	0
103	20240709	170900	469583299	1971	1971	1971	1971	0
104	20240709	170800	469583299	1971	1971	1971	1971	0
105	20240709	170700	469583299	1971	1971	1971	1971	0
106	20240709	170600	469583299	1971	1971	1971	1971	0
107	20240709	170500	469583299	1971	1971	1971	1971	0
108	20240709	170400	469583299	1971	1971	1971	1971	0
109	20240709	170300	469583299	1971	1971	1971	1971	0
110	20240709	170200	469583299	1971	1971	1971	1971	0
111	20240709	170100	469583299	1971	1971	1971	1971	0
112	20240709	170000	469583299	1971	1971	1971	1971	0
113	20240709	165900	469583299	1971	1971	1971	1971	0
114	20240709	165800	469583299	1971	1971	1971	1971	0
115	20240709	165700	469583299	1971	1971	1971	1971	0
116	20240709	165600	469583299	1971	1971	1971	1971	0
117	20240709	165500	469583299	1971	1971	1971	1971	0
118	20240709	165400	469583299	1971	1971	1971	1971	0
119	20240709	165300	469583299	1971	1971	1971	1971	0
120	20240709	165200	469583299	1971	1971	1971	1971	0
121	20240709	165100	469583299	1971	1971	1971	1971	0
122	20240709	165000	469583299	1971	1971	1971	1971	2632
123	20240709	164900	469583299	1971	1971	1971	1971	0
124	20240709	164800	469583299	1971	1971	1971	1971	0
125	20240709	164700	469583299	1971	1971	1971	1971	0
126	20240709	164600	469583299	1971	1971	1971	1971	0
127	20240709	164500	469583299	1971	1971	1971	1971	0
128	20240709	164400	469583299	1971	1971	1971	1971	0
129	20240709	164300	469583299	1971	1971	1971	1971	0
130	20240709	164200	469583299	1971	1971	1971	1971	0
131	20240709	164100	469583299	1971	1971	1971	1971	0
132	20240709	164000	469583299	1971	1971	1971	1971	0
133	20240709	163900	469583299	1971	1971	1971	1971	0
134	20240709	163800	469583299	1971	1971	1971	1971	0
135	20240709	163700	469583299	1971	1971	1971	1971	0
136	20240709	163600	469583299	1971	1971	1971	1971	0
137	20240709	163500	469583299	1971	1971	1971	1971	0
138	20240709	163400	469583299	1971	1971	1971	1971	0
139	20240709	163300	469583299	1971	1971	1971	1971	0
140	20240709	163200	469583299	1971	1971	1971	1971	0
141	20240709	163100	469583299	1971	1971	1971	1971	0
142	20240709	163000	469583299	1971	1971	1971	1971	0
143	20240709	162900	469583299	1971	1971	1971	1971	0
144	20240709	162800	469583299	1971	1971	1971	1971	0
145	20240709	162700	469583299	1971	1971	1971	1971	0
146	20240709	162600	469583299	1971	1971	1971	1971	0
147	20240709	162500	469583299	1971	1971	1971	1971	0
148	20240709	162400	469583299	1971	1971	1971	1971	0
149	20240709	162300	469583299	1971	1971	1971	1971	0
150	20240709	162200	469583299	1971	1971	1971	1971	0
151	20240709	162100	469583299	1971	1971	1971	1971	0
152	20240709	162000	469583299	1971	1971	1971	1971	2632
153	20240709	161900	469583299	1971	1971	1971	1971	0
154	20240709	161800	469583299	1971	1971	1971	1971	0
155	20240709	161700	469583299	1971	1971	1971	1971	0
156	20240709	161600	469583299	1971	1971	1971	1971	0
157	20240709	161500	469583299	1971	1971	1971	1971	0
158	20240709	161400	469583299	1971	1971	1971	1971	0
159	20240709	161300	469583299	1971	1971	1971	1971	0
160	20240709	161200	469583299	1971	1971	1971	1971	0
161	20240709	161100	469583299	1971	1971	1971	1971	0
162	20240709	161000	469583299	1971	1971	1971	1971	0
163	20240709	160900	469583299	1971	1971	1971	1971	0
164	20240709	160800	469583299	1971	1971	1971	1971	0
165	20240709	160700	469583299	1971	1971	1971	1971	0
166	20240709	160600	469583299	1971	1971	1971	1971	0
167	20240709	160500	469583299	1971	1971	1971	1971	0
168	20240709	160400	469583299	1971	1971	1971	1971	0
169	20240709	160300	469583299	1971	1971	1971	1971	0
170	20240709	160200	469583299	1971	1971	1971	1971	0
171	20240709	160100	469583299	1971	1971	1971	1971	0
172	20240709	160000	469583299	1971	1971	1971	1971	0
173	20240709	155900	469583299	1971	1971	1971	1971	0
174	20240709	155800	469583299	1971	1971	1971	1971	0
175	20240709	155700	469583299	1971	1971	1971	1971	0
176	20240709	155600	469583299	1971	1971	1971	1971	0
177	20240709	155500	469583299	1971	1971	1971	1971	0
178	20240709	155400	469583299	1971	1971	1971	1971	0
179	20240709	155300	469583299	1971	1971	1971	1971	0
180	20240709	155200	469583299	1971	1971	1971	1971	0
181	20240709	155100	469583299	1971	1971	1971	1971	0
182	20240709	155000	469583299	1971	1971	1971	1971	2632
183	20240709	154900	469583299	1971	1971	1971	1971	0
184	20240709	154800	469583299	1971	1971	1971	1971	0
185	20240709	154700	469583299	1971	1971	1971	1971	0
186	20240709	154600	469583299	1971	1971	1971	1971	0
187	20240709	154500	469583299	1971	1971	1971	1971	0
188	20240709	154400	469583299	1971	1971	1971	1971	0
189	20240709	154300	469583299	1971	1971	1971	1971	0
190	20240709	154200	469583299	1971	1971	1971	1971	0
191	20240709	154100	469583299	1971	1971	1971	1971	0
192	20240709	154000	469583299	1971	1971	1971	1971	0
193	20240709	153900	469583299	1971	1971	1971	1971	0
194	20240709	153800	469583299	1971	1971	1971	1971	0
195	20240709	153700	469583299	1971	1971	1971	1971	0
196	20240709	153600	469583299	1971	1971	1971	1971	0
197	20240709	153500	469583299	1971	1971	1971	1971	0
198	20240709	153400	469583299	1971	1971	1971	1971	0
199	20240709	153300	469583299	1971	1971	1971	1971	0
200	20240709	153200	469583299	1971	1971	1971	1971	0
201	20240709	153100	469583299	1971	1971	1971	1971	0
202	20240709	153000	469583299	1971	1971	1971	1971	2632
203	20240709	152900	464395627	1972	1972	1972	1972	0
204	20240709	152800	464395627	1972	1972	1972	1972	0
205	20240709	152700	464395627	1972	1972	1972	1972	0
206	20240709	152600	464395627	1972	1972	1972	1972	0
207	20240709	152500	464395627	1972	1972	1972	1972	0
208	20240709	152400	464395627	1972	1972	1972	1972	0
209	20240709	152300	464395627	1972	1972	1972	1972	0
210	20240709	152200	464395627	1972	1972	1972	1972	0
211	20240709	152100	464395627	1972	1972	1972	1972	0
212	20240709	152000	464395627	1972	1972	1972	1972	0
213	20240709	151900	464395627	1972	1969	1972	1968	103
214	20240709	151800	464192837	1969	1968	1969	1968	213
215	20240709	151700	463773649	1968	1968	1968	1968	168
216	20240709	151600	463443025	1967	1969	1969	1966	9478
217	20240709	151500	444789535	1969	1970	1970	1969	1160
218	20240709	151400	442504495	1971	1970	1971	1969	646
219	20240709	151300	441231968	1970	1970	1970	1970	577
220	20240709	151200	440095278	1970	1970	1970	1969	180
221	20240709	151100	439740805	1970	1969	1971	1969	197
222	20240709	151000	439352841	1970	1970	1971	1970	511
223	20240709	150900	438346170	1970	1971	1971	1969	2829
224	20240709	150800	432772985	1971	1970	1971	1970	1457
225	20240709	150700	429902676	1971	1969	1971	1969	263
226	20240709	150600	429384673	1971	1972	1972	1970	31278
227	20240709	150500	367739860	1971	1973	1973	1971	7084
228	20240709	150400	353770225	1972	1972	1973	1972	49
229	20240709	150300	353673590	1971	1973	1973	1971	4896
230	20240709	150200	344023174	1972	1972	1972	1972	4322
231	20240709	150100	335500190	1972	1973	1973	1972	12
232	20240709	150000	335476521	1973	1972	1973	1972	2808
233	20240709	145900	329936347	1972	1973	1973	1972	1013
234	20240709	145800	327937711	1972	1972	1972	1972	25
235	20240709	145700	327888411	1972	1972	1972	1972	1371
236	20240709	145600	325184799	1973	1972	1973	1971	9520
237	20240709	145500	306416766	1972	1972	1972	1972	16
238	20240709	145400	306385214	1972	1972	1972	1972	307
239	20240709	145300	305779810	1972	1972	1972	1972	13
240	20240709	145200	305754174	1972	1973	1973	1972	3533
241	20240709	145100	298783588	1973	1973	1973	1973	23
242	20240709	145000	298738209	1973	1973	1973	1973	10
243	20240709	144900	298718479	1973	1972	1973	1972	1607
244	20240709	144800	295547876	1973	1972	1973	1972	5009
245	20240709	144700	285665128	1972	1972	1972	1972	132
246	20240709	144600	285404824	1972	1972	1972	1972	11
247	20240709	144500	285383132	1972	1973	1973	1972	535
248	20240709	144400	284327837	1973	1973	1973	1973	16
249	20240709	144300	284296269	1973	1973	1973	1973	142
250	20240709	144200	284016103	1973	1973	1973	1973	261
251	20240709	144100	283501150	1973	1973	1973	1973	24
252	20240709	144000	283453798	1973	1973	1973	1973	147
253	20240709	143900	283163767	1973	1973	1973	1973	17
254	20240709	143800	283130226	1974	1973	1974	1973	33
255	20240709	143700	283065113	1973	1974	1974	1973	16
256	20240709	143600	283033544	1973	1973	1973	1973	14
257	20240709	143500	283005922	1973	1974	1974	1973	18
258	20240709	143400	282970407	1973	1973	1974	1973	422
259	20240709	143300	282137798	1973	1973	1973	1973	11
260	20240709	143200	282116095	1973	1973	1973	1973	23
261	20240709	143100	282070716	1973	1973	1973	1973	12
262	20240709	143000	282047040	1973	1973	1973	1973	26
263	20240709	142900	281995742	1973	1973	1973	1973	34
264	20240709	142800	281928660	1974	1973	1974	1972	267
265	20240709	142700	281402114	1973	1975	1975	1973	5762
266	20240709	142600	270025471	1976	1976	1976	1975	969
267	20240709	142500	268110854	1976	1976	1976	1976	144
268	20240709	142400	267826310	1976	1975	1976	1975	410
269	20240709	142300	267016164	1975	1975	1975	1975	23
270	20240709	142200	266970739	1975	1975	1975	1975	14
271	20240709	142100	266943089	1975	1973	1975	1973	1356
272	20240709	142000	264265502	1973	1973	1973	1973	20
273	20240709	141900	264226042	1973	1973	1973	1973	868
274	20240709	141800	262513478	1972	1972	1972	1972	26
275	20240709	141700	262462206	1972	1972	1972	1972	121
276	20240709	141600	262223594	1972	1972	1973	1972	57
277	20240709	141500	262111165	1972	1973	1973	1972	19
278	20240709	141400	262073692	1972	1972	1972	1972	126
279	20240709	141300	261825220	1973	1973	1973	1973	128
280	20240709	141200	261572676	1972	1972	1972	1972	37
281	20240709	141100	261499712	1972	1972	1972	1972	110
282	20240709	141000	261282792	1972	1972	1972	1972	23
283	20240709	140900	261237436	1972	1972	1972	1972	23
284	20240709	140800	261192080	1972	1972	1972	1972	109
285	20240709	140700	260977132	1973	1973	1973	1973	779
286	20240709	140600	259440165	1973	1973	1973	1973	12
287	20240709	140500	259416489	1973	1973	1973	1973	23
288	20240709	140400	259371110	1973	1973	1973	1973	160
289	20240709	140300	259055430	1973	1973	1973	1973	32
290	20240709	140200	258992294	1974	1974	1974	1974	12
291	20240709	140100	258968606	1973	1973	1973	1973	11
292	20240709	140000	258946903	1973	1972	1973	1972	215
293	20240709	135900	258522908	1974	1973	1974	1972	1428
294	20240709	135800	255705620	1973	1974	1974	1973	139
295	20240709	135700	255431363	1974	1974	1974	1974	2
296	20240709	135600	255427415	1974	1974	1974	1974	100
297	20240709	135500	255230015	1973	1973	1973	1973	0
298	20240709	135400	255230015	1973	1973	1973	1973	0
299	20240709	135300	255230015	1973	1973	1973	1973	113
300	20240709	135200	255007066	1972	1972	1972	1972	0
301	20240709	135100	255007066	1972	1972	1972	1972	126
302	20240709	135000	254758594	1972	1972	1972	1972	113
303	20240709	134900	254535758	1976	1976	1976	1976	0
304	20240709	134800	254535758	1976	1973	1976	1973	1070
305	20240709	134700	252424510	1972	1972	1972	1972	0
306	20240709	134600	252424510	1972	1972	1972	1972	0
307	20240709	134500	252424510	1972	1972	1972	1972	124
308	20240709	134400	252179982	1973	1975	1975	1973	1261
309	20240709	134300	249691123	1973	1973	1973	1973	0
310	20240709	134200	249691123	1973	1973	1973	1973	0
311	20240709	134100	249691123	1973	1973	1973	1973	1031
312	20240709	134000	247656960	1973	1973	1973	1973	0
313	20240709	133900	247656960	1973	1973	1973	1973	0
314	20240709	133800	247656960	1973	1973	1973	1973	1000
315	20240709	133700	245683960	1973	1973	1973	1973	0
316	20240709	133600	245683960	1973	1973	1973	1973	112
317	20240709	133500	245462984	1973	1973	1973	1973	0
318	20240709	133400	245462984	1973	1974	1974	1973	403
319	20240709	133300	244667864	1975	1975	1975	1975	0
320	20240709	133200	244667864	1975	1973	1975	1973	143
321	20240709	133100	244385723	1973	1973	1973	1973	0
322	20240709	133000	244385723	1973	1973	1973	1973	0
323	20240709	132900	244385723	1973	1973	1973	1973	0
324	20240709	132800	244385723	1973	1978	1978	1973	3
325	20240709	132700	244379794	1973	1973	1973	1973	0
326	20240709	132600	244379794	1973	1973	1973	1973	127
327	20240709	132500	244129223	1973	1973	1973	1973	0
328	20240709	132400	244129223	1973	1973	1973	1973	0
329	20240709	132300	244129223	1973	1973	1973	1973	0
330	20240709	132200	244129223	1973	1974	1974	1973	114
331	20240709	132100	243904299	1978	1978	1978	1978	0
332	20240709	132000	243904299	1978	1978	1978	1978	10
333	20240709	131900	243884519	1978	1978	1978	1978	0
334	20240709	131800	243884519	1978	1978	1978	1978	0
335	20240709	131700	243884519	1978	1978	1978	1978	2
336	20240709	131600	243880563	1973	1973	1973	1973	413
337	20240709	131500	243065714	1974	1974	1974	1974	10
338	20240709	131400	243045974	1974	1974	1974	1974	0
339	20240709	131300	243045974	1974	1974	1974	1974	0
340	20240709	131200	243045974	1974	1978	1978	1974	76
341	20240709	131100	242895946	1978	1978	1978	1978	0
342	20240709	131000	242895946	1978	1978	1978	1978	0
343	20240709	130900	242895946	1978	1978	1978	1978	1
344	20240709	130800	242893968	1978	1978	1978	1978	0
345	20240709	130700	242893968	1978	1978	1978	1978	0
346	20240709	130600	242893968	1978	1978	1978	1975	281
347	20240709	130500	242338967	1978	1978	1978	1978	0
348	20240709	130400	242338967	1978	1978	1978	1978	100
349	20240709	130300	242141167	1978	1978	1978	1978	0
350	20240709	130200	242141167	1978	1978	1978	1978	0
351	20240709	130100	242141167	1978	1977	1978	1977	11
352	20240709	130000	242119419	1975	1975	1975	1975	0
353	20240709	125900	242119419	1975	1975	1975	1975	941
354	20240709	125800	240260944	1975	1975	1975	1975	1351
355	20240709	125700	237592719	1978	1978	1978	1978	0
356	20240709	125600	237592719	1978	1978	1978	1978	0
357	20240709	125500	237592719	1978	1978	1978	1978	0
358	20240709	125400	237592719	1978	1978	1978	1978	2
359	20240709	125300	237588763	1975	1975	1975	1975	451
360	20240709	125200	236698038	1978	1978	1978	1978	50
361	20240709	125100	236599138	1979	1979	1979	1979	0
362	20240709	125000	236599138	1979	1979	1979	1979	0
363	20240709	124900	236599138	1979	1979	1979	1979	978
364	20240709	124800	234663676	1979	1979	1979	1979	2
365	20240709	124700	234659718	1975	1979	1979	1975	118
366	20240709	124600	234426664	1978	1978	1978	1978	0
367	20240709	124500	234426664	1978	1978	1978	1978	0
368	20240709	124400	234426664	1978	1978	1978	1978	7
369	20240709	124300	234412818	1979	1979	1979	1979	2
370	20240709	124200	234408860	1976	1976	1976	1976	20
371	20240709	124100	234369340	1979	1979	1979	1979	0
372	20240709	124000	234369340	1979	1976	1979	1976	27
373	20240709	123900	234315982	1979	1979	1979	1979	1
374	20240709	123800	234314003	1979	1977	1979	1977	702
375	20240709	123700	232926145	1976	1976	1976	1975	33
376	20240709	123600	232860960	1976	1976	1976	1976	547
377	20240709	123500	231780088	1974	1974	1974	1974	0
378	20240709	123400	231780088	1974	1974	1974	1974	0
379	20240709	123300	231780088	1974	1974	1974	1974	0
380	20240709	123200	231780088	1974	1975	1975	1974	1252
381	20240709	123100	229307517	1974	1974	1974	1974	26
382	20240709	123000	229256193	1972	1972	1972	1972	0
383	20240709	122900	229256193	1972	1972	1972	1972	0
384	20240709	122800	229256193	1972	1972	1972	1972	0
385	20240709	122700	229256193	1972	1972	1972	1972	321
386	20240709	122600	228623181	1972	1972	1972	1972	111
387	20240709	122500	228404289	1973	1973	1973	1973	10
388	20240709	122400	228384559	1972	1972	1972	1972	0
389	20240709	122300	228384559	1972	1972	1972	1972	0
390	20240709	122200	228384559	1972	1972	1972	1972	0
391	20240709	122100	228384559	1972	1972	1972	1972	0
392	20240709	122000	228384559	1972	1972	1972	1972	123
393	20240709	121900	228142003	1972	1972	1972	1972	100
394	20240709	121800	227944803	1972	1972	1972	1972	0
395	20240709	121700	227944803	1972	1972	1972	1972	0
396	20240709	121600	227944803	1972	1972	1972	1972	0
397	20240709	121500	227944803	1972	1972	1972	1972	123
398	20240709	121400	227702247	1972	1972	1972	1972	30
399	20240709	121300	227643087	1972	1972	1972	1972	0
400	20240709	121200	227643087	1972	1972	1972	1972	0
401	20240709	121100	227643087	1972	1972	1972	1972	0
402	20240709	121000	227643087	1972	1972	1972	1972	0
403	20240709	120900	227643087	1972	1972	1972	1972	0
404	20240709	120800	227643087	1972	1973	1973	1972	130
405	20240709	120700	227386717	1973	1973	1973	1973	0
406	20240709	120600	227386717	1973	1973	1973	1973	0
407	20240709	120500	227386717	1973	1973	1973	1973	0
408	20240709	120400	227386717	1973	1974	1974	1973	289
409	20240709	120300	226816515	1974	1974	1974	1974	121
410	20240709	120200	226577661	1973	1973	1973	1973	0
411	20240709	120100	226577661	1973	1973	1973	1973	0
412	20240709	120000	226577661	1973	1973	1973	1973	0
413	20240709	115900	226577661	1973	1973	1973	1973	0
414	20240709	115800	226577661	1973	1972	1973	1972	133
415	20240709	115700	226315381	1972	1972	1972	1972	306
416	20240709	115600	225711949	1972	1975	1975	1972	42376
417	20240709	115500	142130910	1975	1975	1975	1975	21
418	20240709	115400	142089435	1976	1976	1976	1976	205
419	20240709	115300	141684355	1976	1976	1976	1976	0
420	20240709	115200	141684355	1976	1976	1976	1976	0
421	20240709	115100	141684355	1976	1976	1976	1976	0
422	20240709	115000	141684355	1976	1976	1976	1976	0
423	20240709	114900	141684355	1976	1976	1976	1976	0
424	20240709	114800	141684355	1976	1976	1976	1976	0
425	20240709	114700	141684355	1976	1976	1976	1976	0
426	20240709	114600	141684355	1976	1976	1976	1976	0
427	20240709	114500	141684355	1976	1976	1976	1976	500
428	20240709	114400	140696355	1976	1976	1976	1976	0
429	20240709	114300	140696355	1976	1976	1976	1976	420
430	20240709	114200	139866435	1975	1975	1975	1975	1
431	20240709	114100	139864460	1976	1976	1976	1976	0
432	20240709	114000	139864460	1976	1976	1976	1976	0
433	20240709	113900	139864460	1976	1976	1976	1976	0
434	20240709	113800	139864460	1976	1976	1976	1976	0
435	20240709	113700	139864460	1976	1976	1976	1976	0
436	20240709	113600	139864460	1976	1975	1976	1975	347
437	20240709	113500	139179133	1975	1975	1975	1975	0
438	20240709	113400	139179133	1975	1975	1975	1975	500
439	20240709	113300	138191633	1974	1974	1974	1974	500
440	20240709	113200	137204633	1974	1974	1974	1974	1
441	20240709	113100	137202659	1974	1974	1974	1974	0
442	20240709	113000	137202659	1974	1973	1974	1973	1258
443	20240709	112900	134719467	1973	1973	1973	1973	0
444	20240709	112800	134719467	1973	1973	1973	1973	500
445	20240709	112700	133732967	1973	1973	1973	1973	341
446	20240709	112600	133060174	1973	1973	1973	1973	129
447	20240709	112500	132805657	1973	1973	1973	1973	0
448	20240709	112400	132805657	1973	1973	1973	1973	0
449	20240709	112300	132805657	1973	1973	1973	1973	0
450	20240709	112200	132805657	1973	1973	1973	1973	0
451	20240709	112100	132805657	1973	1973	1973	1973	0
452	20240709	112000	132805657	1973	1973	1973	1973	100
453	20240709	111900	132608357	1973	1973	1973	1973	0
454	20240709	111800	132608357	1973	1973	1973	1973	0
455	20240709	111700	132608357	1973	1973	1973	1973	0
456	20240709	111600	132608357	1973	1973	1973	1973	0
457	20240709	111500	132608357	1973	1973	1973	1973	1957
458	20240709	111400	128747196	1974	1974	1974	1974	0
459	20240709	111300	128747196	1974	1974	1974	1974	720
460	20240709	111200	127325916	1974	1973	1974	1973	128
461	20240709	111100	127073367	1973	1973	1973	1973	198
462	20240709	111000	126682713	1973	1974	1974	1973	2
463	20240709	110900	126678766	1973	1973	1973	1973	0
464	20240709	110800	126678766	1973	1973	1973	1973	111
465	20240709	110700	126459763	1974	1974	1974	1974	100
466	20240709	110600	126262363	1973	1973	1973	1973	9
467	20240709	110500	126244606	1973	1973	1973	1973	0
468	20240709	110400	126244606	1973	1973	1973	1973	0
469	20240709	110300	126244606	1973	1973	1973	1973	123
470	20240709	110200	126001927	1973	1973	1973	1973	0
471	20240709	110100	126001927	1973	1973	1973	1973	100
472	20240709	110000	125804627	1973	1973	1973	1973	0
473	20240709	105900	125804627	1973	1973	1973	1973	130
474	20240709	105800	125548137	1974	1974	1974	1974	356
475	20240709	105700	124845393	1973	1973	1973	1973	0
476	20240709	105600	124845393	1973	1973	1973	1973	0
477	20240709	105500	124845393	1973	1973	1973	1973	109
478	20240709	105400	124630336	1973	1973	1973	1973	124
479	20240709	105300	124385684	1974	1974	1974	1974	100
480	20240709	105200	124188284	1973	1973	1973	1973	1000
481	20240709	105100	122215284	1973	1973	1973	1973	127
482	20240709	105000	121964713	1974	1974	1974	1974	0
483	20240709	104900	121964713	1974	1974	1974	1974	721
484	20240709	104800	120541459	1975	1974	1975	1974	467
485	20240709	104700	119619586	1974	1974	1974	1974	0
486	20240709	104600	119619586	1974	1974	1974	1974	0
487	20240709	104500	119619586	1974	1974	1974	1974	276
488	20240709	104400	119074762	1974	1974	1974	1974	3889
489	20240709	104300	111397876	1975	1975	1975	1975	100
490	20240709	104200	111200376	1974	1974	1974	1974	113
491	20240709	104100	110977314	1974	1974	1974	1974	0
492	20240709	104000	110977314	1974	1974	1974	1974	0
493	20240709	103900	110977314	1974	1974	1974	1974	0
494	20240709	103800	110977314	1974	1974	1974	1974	2208
495	20240709	103700	106618722	1975	1975	1975	1975	500
496	20240709	103600	105631222	1974	1974	1974	1974	4409
497	20240709	103500	96927856	1974	1974	1974	1974	12177
498	20240709	103400	72890458	1975	1975	1975	1975	0
499	20240709	103300	72890458	1975	1975	1975	1975	0
500	20240709	103200	72890458	1975	1974	1975	1974	8
501	20240709	103100	72874660	1975	1975	1975	1974	134
502	20240709	103000	72610084	1975	1975	1975	1975	0
503	20240709	102900	72610084	1975	1975	1975	1975	61
504	20240709	102800	72489609	1976	1975	1976	1975	876
505	20240709	102700	70759497	1976	1976	1976	1976	12
506	20240709	102600	70735785	1976	1976	1976	1976	72
507	20240709	102500	70593513	1976	1977	1977	1976	111
508	20240709	102400	70374165	1977	1977	1977	1977	12
509	20240709	102300	70350441	1977	1977	1977	1977	22
510	20240709	102200	70306947	1976	1976	1976	1976	111
511	20240709	102100	70087611	1976	1976	1976	1976	30
512	20240709	102000	70028331	1976	1976	1976	1976	100
513	20240709	101900	69830731	1975	1975	1975	1975	0
514	20240709	101800	69830731	1975	1975	1975	1975	853
515	20240709	101700	68146056	1975	1976	1976	1975	21
516	20240709	101600	68104561	1976	1976	1976	1976	18
517	20240709	101500	68068993	1976	1975	1976	1975	112
518	20240709	101400	67847781	1975	1975	1975	1975	225
519	20240709	101300	67403406	1975	1975	1975	1975	24
520	20240709	101200	67356006	1975	1975	1975	1974	216
521	20240709	101100	66929511	1975	1975	1975	1975	96
522	20240709	101000	66739911	1975	1975	1975	1975	103
523	20240709	100900	66536486	1976	1974	1976	1974	128
524	20240709	100800	66283798	1975	1975	1976	1975	60
525	20240709	100700	66165286	1975	1975	1975	1975	59
526	20240709	100600	66048761	1975	1975	1975	1975	12
527	20240709	100500	66025061	1975	1975	1975	1975	112
528	20240709	100400	65803861	1975	1976	1976	1975	105
529	20240709	100300	65596485	1976	1976	1976	1976	0
530	20240709	100200	65596485	1976	1976	1976	1976	9
531	20240709	100100	65578701	1977	1977	1977	1974	158
532	20240709	100000	65266748	1977	1977	1977	1977	10
533	20240709	095900	65246978	1977	1977	1977	1977	16
534	20240709	095800	65215346	1977	1977	1977	1972	9176
535	20240709	095700	47109999	1975	1975	1975	1975	54
536	20240709	095600	47003349	1977	1977	1977	1977	0
537	20240709	095500	47003349	1977	1975	1977	1975	294
538	20240709	095400	46422501	1975	1976	1976	1975	22
539	20240709	095300	46379049	1976	1976	1976	1976	6
540	20240709	095200	46367193	1975	1975	1975	1975	0
541	20240709	095100	46367193	1975	1976	1976	1975	421
542	20240709	095000	45535615	1977	1977	1977	1977	9
543	20240709	094900	45517822	1977	1977	1977	1977	26
544	20240709	094800	45466420	1977	1975	1977	1975	226
545	20240709	094700	45020068	1975	1975	1975	1975	195
546	20240709	094600	44634943	1975	1975	1975	1975	6
547	20240709	094500	44623093	1975	1975	1975	1975	3
548	20240709	094400	44617168	1975	1975	1975	1975	2
549	20240709	094300	44613218	1975	1974	1975	1974	28
550	20240709	094200	44557922	1977	1977	1977	1977	0
551	20240709	094100	44557922	1977	1977	1977	1977	0
552	20240709	094000	44557922	1977	1977	1977	1977	1
553	20240709	093900	44555945	1973	1974	1974	1973	69
554	20240709	093800	44419807	1977	1977	1977	1977	0
555	20240709	093700	44419807	1977	1974	1977	1973	408
556	20240709	093600	43614468	1974	1974	1974	1974	3
557	20240709	093500	43608546	1973	1973	1973	1973	58
558	20240709	093400	43494112	1974	1974	1974	1974	60
559	20240709	093300	43375672	1974	1975	1975	1974	5123
560	20240709	093200	33262188	1975	1977	1977	1975	165
561	20240709	093100	32936303	1977	1978	1978	1975	545
562	20240709	093000	31858751	1978	1978	1978	1978	1
563	20240709	092900	31856773	1977	1977	1978	1977	164
564	20240709	092800	31532447	1978	1978	1978	1978	101
565	20240709	092700	31332669	1979	1979	1979	1979	0
566	20240709	092600	31332669	1979	1978	1979	1978	515
567	20240709	092500	30313984	1979	1979	1979	1979	1
568	20240709	092400	30312005	1977	1979	1979	1977	48
569	20240709	092300	30217019	1979	1979	1979	1979	0
570	20240709	092200	30217019	1979	1979	1979	1979	111
571	20240709	092100	29997350	1979	1975	1979	1975	64
572	20240709	092000	29870946	1979	1976	1979	1976	85
573	20240709	091900	29702980	1979	1976	1979	1976	31
574	20240709	091800	29641721	1979	1977	1979	1977	12
575	20240709	091700	29617995	1979	1979	1979	1979	0
576	20240709	091600	29617995	1979	1979	1979	1979	11
577	20240709	091500	29596226	1979	1978	1979	1973	2212
578	20240709	091400	25228761	1979	1980	1980	1979	175
579	20240709	091300	24882263	1980	1980	1980	1980	18
580	20240709	091200	24846623	1981	1980	1981	1980	3
581	20240709	091100	24840682	1981	1981	1981	1981	20
582	20240709	091000	24801062	1981	1978	1981	1974	5469
583	20240709	090900	13999887	1981	1978	1981	1978	311
584	20240709	090800	13384079	1980	1979	1981	1979	513
585	20240709	090700	12368828	1979	1979	1979	1979	70
586	20240709	090600	12230298	1975	1975	1975	1975	347
587	20240709	090500	11544973	1975	1975	1975	1975	50
588	20240709	090400	11446223	1975	1975	1975	1975	1
589	20240709	090300	11444248	1972	1972	1972	1972	0
590	20240709	090200	11444248	1972	1977	1977	1972	935
591	20240709	090100	9598808	1978	1978	1978	1978	200
592	20240709	090000	9203208	1979	1983	1983	1979	4623