KissMeData/242040/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205900	112379983	1980	1980	1980	1980	7653
3	20240712	205800	112379983	1980	1980	1980	1980	0
4	20240712	205700	112379983	1980	1980	1980	1980	0
5	20240712	205600	112379983	1980	1980	1980	1980	0
6	20240712	205500	112379983	1980	1980	1980	1980	0
7	20240712	205400	112379983	1980	1980	1980	1980	0
8	20240712	205300	112379983	1980	1980	1980	1980	0
9	20240712	205200	112379983	1980	1980	1980	1980	0
10	20240712	205100	112379983	1980	1980	1980	1980	0
11	20240712	205000	112379983	1980	1980	1980	1980	0
12	20240712	204900	112379983	1980	1980	1980	1980	0
13	20240712	204800	112379983	1980	1980	1980	1980	0
14	20240712	204700	112379983	1980	1980	1980	1980	0
15	20240712	204600	112379983	1980	1980	1980	1980	0
16	20240712	204500	112379983	1980	1980	1980	1980	0
17	20240712	204400	112379983	1980	1980	1980	1980	0
18	20240712	204300	112379983	1980	1980	1980	1980	0
19	20240712	204200	112379983	1980	1980	1980	1980	0
20	20240712	204100	112379983	1980	1980	1980	1980	0
21	20240712	204000	112379983	1980	1980	1980	1980	0
22	20240712	203900	112379983	1980	1980	1980	1980	0
23	20240712	203800	112379983	1980	1980	1980	1980	0
24	20240712	203700	112379983	1980	1980	1980	1980	0
25	20240712	203600	112379983	1980	1980	1980	1980	0
26	20240712	203500	112379983	1980	1980	1980	1980	0
27	20240712	203400	112379983	1980	1980	1980	1980	0
28	20240712	203300	112379983	1980	1980	1980	1980	0
29	20240712	203200	112379983	1980	1980	1980	1980	0
30	20240712	203100	112379983	1980	1980	1980	1980	0
31	20240712	203000	112379983	1980	1980	1980	1980	0
32	20240712	202900	112379983	1980	1980	1980	1980	7653
33	20240712	202800	112379983	1980	1980	1980	1980	0
34	20240712	202700	112379983	1980	1980	1980	1980	0
35	20240712	202600	112379983	1980	1980	1980	1980	0
36	20240712	202500	112379983	1980	1980	1980	1980	0
37	20240712	202400	112379983	1980	1980	1980	1980	0
38	20240712	202300	112379983	1980	1980	1980	1980	0
39	20240712	202200	112379983	1980	1980	1980	1980	0
40	20240712	202100	112379983	1980	1980	1980	1980	0
41	20240712	202000	112379983	1980	1980	1980	1980	0
42	20240712	201900	112379983	1980	1980	1980	1980	0
43	20240712	201800	112379983	1980	1980	1980	1980	0
44	20240712	201700	112379983	1980	1980	1980	1980	0
45	20240712	201600	112379983	1980	1980	1980	1980	0
46	20240712	201500	112379983	1980	1980	1980	1980	0
47	20240712	201400	112379983	1980	1980	1980	1980	0
48	20240712	201300	112379983	1980	1980	1980	1980	0
49	20240712	201200	112379983	1980	1980	1980	1980	0
50	20240712	201100	112379983	1980	1980	1980	1980	0
51	20240712	201000	112379983	1980	1980	1980	1980	0
52	20240712	200900	112379983	1980	1980	1980	1980	0
53	20240712	200800	112379983	1980	1980	1980	1980	0
54	20240712	200700	112379983	1980	1980	1980	1980	0
55	20240712	200600	112379983	1980	1980	1980	1980	0
56	20240712	200500	112379983	1980	1980	1980	1980	0
57	20240712	200400	112379983	1980	1980	1980	1980	0
58	20240712	200300	112379983	1980	1980	1980	1980	0
59	20240712	200200	112379983	1980	1980	1980	1980	0
60	20240712	200100	112379983	1980	1980	1980	1980	0
61	20240712	200000	112379983	1980	1980	1980	1980	0
62	20240712	195900	112379983	1980	1980	1980	1980	7653
63	20240712	195800	112379983	1980	1980	1980	1980	0
64	20240712	195700	112379983	1980	1980	1980	1980	0
65	20240712	195600	112379983	1980	1980	1980	1980	0
66	20240712	195500	112379983	1980	1980	1980	1980	0
67	20240712	195400	112379983	1980	1980	1980	1980	0
68	20240712	195300	112379983	1980	1980	1980	1980	0
69	20240712	195200	112379983	1980	1980	1980	1980	0
70	20240712	195100	112379983	1980	1980	1980	1980	0
71	20240712	195000	112379983	1980	1980	1980	1980	0
72	20240712	194900	112379983	1980	1980	1980	1980	0
73	20240712	194800	112379983	1980	1980	1980	1980	0
74	20240712	194700	112379983	1980	1980	1980	1980	0
75	20240712	194600	112379983	1980	1980	1980	1980	0
76	20240712	194500	112379983	1980	1980	1980	1980	0
77	20240712	194400	112379983	1980	1980	1980	1980	0
78	20240712	194300	112379983	1980	1980	1980	1980	0
79	20240712	194200	112379983	1980	1980	1980	1980	0
80	20240712	194100	112379983	1980	1980	1980	1980	0
81	20240712	194000	112379983	1980	1980	1980	1980	0
82	20240712	193900	112379983	1980	1980	1980	1980	0
83	20240712	193800	112379983	1980	1980	1980	1980	0
84	20240712	193700	112379983	1980	1980	1980	1980	0
85	20240712	193600	112379983	1980	1980	1980	1980	0
86	20240712	193500	112379983	1980	1980	1980	1980	0
87	20240712	193400	112379983	1980	1980	1980	1980	0
88	20240712	193300	112379983	1980	1980	1980	1980	0
89	20240712	193200	112379983	1980	1980	1980	1980	0
90	20240712	193100	112379983	1980	1980	1980	1980	0
91	20240712	193000	112379983	1980	1980	1980	1980	0
92	20240712	192900	112379983	1980	1980	1980	1980	7653
93	20240712	192800	112379983	1980	1980	1980	1980	0
94	20240712	192700	112379983	1980	1980	1980	1980	0
95	20240712	192600	112379983	1980	1980	1980	1980	0
96	20240712	192500	112379983	1980	1980	1980	1980	0
97	20240712	192400	112379983	1980	1980	1980	1980	0
98	20240712	192300	112379983	1980	1980	1980	1980	0
99	20240712	192200	112379983	1980	1980	1980	1980	0
100	20240712	192100	112379983	1980	1980	1980	1980	0
101	20240712	192000	112379983	1980	1980	1980	1980	0
102	20240712	191900	112379983	1980	1980	1980	1980	0
103	20240712	191800	112379983	1980	1980	1980	1980	0
104	20240712	191700	112379983	1980	1980	1980	1980	0
105	20240712	191600	112379983	1980	1980	1980	1980	0
106	20240712	191500	112379983	1980	1980	1980	1980	0
107	20240712	191400	112379983	1980	1980	1980	1980	0
108	20240712	191300	112379983	1980	1980	1980	1980	0
109	20240712	191200	112379983	1980	1980	1980	1980	0
110	20240712	191100	112379983	1980	1980	1980	1980	0
111	20240712	191000	112379983	1980	1980	1980	1980	0
112	20240712	190900	112379983	1980	1980	1980	1980	0
113	20240712	190800	112379983	1980	1980	1980	1980	0
114	20240712	190700	112379983	1980	1980	1980	1980	0
115	20240712	190600	112379983	1980	1980	1980	1980	0
116	20240712	190500	112379983	1980	1980	1980	1980	0
117	20240712	190400	112379983	1980	1980	1980	1980	0
118	20240712	190300	112379983	1980	1980	1980	1980	0
119	20240712	190200	112379983	1980	1980	1980	1980	0
120	20240712	190100	112379983	1980	1980	1980	1980	0
121	20240712	190000	112379983	1980	1980	1980	1980	0
122	20240712	185900	112379983	1980	1980	1980	1980	7653
123	20240712	185800	112379983	1980	1980	1980	1980	0
124	20240712	185700	112379983	1980	1980	1980	1980	0
125	20240712	185600	112379983	1980	1980	1980	1980	0
126	20240712	185500	112379983	1980	1980	1980	1980	0
127	20240712	185400	112379983	1980	1980	1980	1980	0
128	20240712	185300	112379983	1980	1980	1980	1980	0
129	20240712	185200	112379983	1980	1980	1980	1980	0
130	20240712	185100	112379983	1980	1980	1980	1980	0
131	20240712	185000	112379983	1980	1980	1980	1980	0
132	20240712	184900	112379983	1980	1980	1980	1980	0
133	20240712	184800	112379983	1980	1980	1980	1980	0
134	20240712	184700	112379983	1980	1980	1980	1980	0
135	20240712	184600	112379983	1980	1980	1980	1980	0
136	20240712	184500	112379983	1980	1980	1980	1980	0
137	20240712	184400	112379983	1980	1980	1980	1980	0
138	20240712	184300	112379983	1980	1980	1980	1980	0
139	20240712	184200	112379983	1980	1980	1980	1980	0
140	20240712	184100	112379983	1980	1980	1980	1980	0
141	20240712	184000	112379983	1980	1980	1980	1980	0
142	20240712	183900	112379983	1980	1980	1980	1980	0
143	20240712	183800	112379983	1980	1980	1980	1980	0
144	20240712	183700	112379983	1980	1980	1980	1980	0
145	20240712	183600	112379983	1980	1980	1980	1980	0
146	20240712	183500	112379983	1980	1980	1980	1980	0
147	20240712	183400	112379983	1980	1980	1980	1980	0
148	20240712	183300	112379983	1980	1980	1980	1980	0
149	20240712	183200	112379983	1980	1980	1980	1980	0
150	20240712	183100	112379983	1980	1980	1980	1980	0
151	20240712	183000	112379983	1980	1980	1980	1980	0
152	20240712	182900	112379983	1980	1980	1980	1980	7653
153	20240712	182800	112379983	1980	1980	1980	1980	0
154	20240712	182700	112379983	1980	1980	1980	1980	0
155	20240712	182600	112379983	1980	1980	1980	1980	0
156	20240712	182500	112379983	1980	1980	1980	1980	0
157	20240712	182400	112379983	1980	1980	1980	1980	0
158	20240712	182300	112379983	1980	1980	1980	1980	0
159	20240712	182200	112379983	1980	1980	1980	1980	0
160	20240712	182100	112379983	1980	1980	1980	1980	0
161	20240712	182000	112379983	1980	1980	1980	1980	0
162	20240712	181900	112379983	1980	1980	1980	1980	0
163	20240712	181800	112379983	1980	1980	1980	1980	0
164	20240712	181700	112379983	1980	1980	1980	1980	0
165	20240712	181600	112379983	1980	1980	1980	1980	0
166	20240712	181500	112379983	1980	1980	1980	1980	0
167	20240712	181400	112379983	1980	1980	1980	1980	0
168	20240712	181300	112379983	1980	1980	1980	1980	0
169	20240712	181200	112379983	1980	1980	1980	1980	0
170	20240712	181100	112379983	1980	1980	1980	1980	0
171	20240712	181000	112379983	1980	1980	1980	1980	0
172	20240712	180900	112379983	1980	1980	1980	1980	0
173	20240712	180800	112379983	1980	1980	1980	1980	0
174	20240712	180700	112379983	1980	1980	1980	1980	0
175	20240712	180600	112379983	1980	1980	1980	1980	0
176	20240712	180500	112379983	1980	1980	1980	1980	0
177	20240712	180400	112379983	1980	1980	1980	1980	0
178	20240712	180300	112379983	1980	1980	1980	1980	0
179	20240712	180200	112379983	1980	1980	1980	1980	0
180	20240712	180100	112379983	1980	1980	1980	1980	0
181	20240712	180000	112379983	1980	1980	1980	1980	0
182	20240712	175900	112379983	1980	1980	1980	1980	7653
183	20240712	175800	112379983	1980	1980	1980	1980	0
184	20240712	175700	112379983	1980	1980	1980	1980	0
185	20240712	175600	112379983	1980	1980	1980	1980	0
186	20240712	175500	112379983	1980	1980	1980	1980	0
187	20240712	175400	112379983	1980	1980	1980	1980	0
188	20240712	175300	112379983	1980	1980	1980	1980	0
189	20240712	175200	112379983	1980	1980	1980	1980	0
190	20240712	175100	112379983	1980	1980	1980	1980	0
191	20240712	175000	112379983	1980	1980	1980	1980	0
192	20240712	174900	112379983	1980	1980	1980	1980	0
193	20240712	174800	112379983	1980	1980	1980	1980	0
194	20240712	174700	112379983	1980	1980	1980	1980	0
195	20240712	174600	112379983	1980	1980	1980	1980	0
196	20240712	174500	112379983	1980	1980	1980	1980	0
197	20240712	174400	112379983	1980	1980	1980	1980	0
198	20240712	174300	112379983	1980	1980	1980	1980	0
199	20240712	174200	112379983	1980	1980	1980	1980	0
200	20240712	174100	112379983	1980	1980	1980	1980	0
201	20240712	174000	112379983	1980	1980	1980	1980	0
202	20240712	173900	112379983	1980	1980	1980	1980	0
203	20240712	173800	112379983	1980	1980	1980	1980	0
204	20240712	173700	112379983	1980	1980	1980	1980	0
205	20240712	173600	112379983	1980	1980	1980	1980	0
206	20240712	173500	112379983	1980	1980	1980	1980	0
207	20240712	173400	112379983	1980	1980	1980	1980	0
208	20240712	173300	112379983	1980	1980	1980	1980	0
209	20240712	173200	112379983	1980	1980	1980	1980	0
210	20240712	173100	112379983	1980	1980	1980	1980	0
211	20240712	173000	112379983	1980	1980	1980	1980	0
212	20240712	172900	112379983	1980	1980	1980	1980	7653
213	20240712	172800	112379983	1980	1980	1980	1980	0
214	20240712	172700	112379983	1980	1980	1980	1980	0
215	20240712	172600	112379983	1980	1980	1980	1980	0
216	20240712	172500	112379983	1980	1980	1980	1980	0
217	20240712	172400	112379983	1980	1980	1980	1980	0
218	20240712	172300	112379983	1980	1980	1980	1980	0
219	20240712	172200	112379983	1980	1980	1980	1980	0
220	20240712	172100	112379983	1980	1980	1980	1980	0
221	20240712	172000	112379983	1980	1980	1980	1980	0
222	20240712	171900	112379983	1980	1980	1980	1980	0
223	20240712	171800	112379983	1980	1980	1980	1980	0
224	20240712	171700	112379983	1980	1980	1980	1980	0
225	20240712	171600	112379983	1980	1980	1980	1980	0
226	20240712	171500	112379983	1980	1980	1980	1980	0
227	20240712	171400	112379983	1980	1980	1980	1980	0
228	20240712	171300	112379983	1980	1980	1980	1980	0
229	20240712	171200	112379983	1980	1980	1980	1980	0
230	20240712	171100	112379983	1980	1980	1980	1980	0
231	20240712	171000	112379983	1980	1980	1980	1980	0
232	20240712	170900	112379983	1980	1980	1980	1980	0
233	20240712	170800	112379983	1980	1980	1980	1980	0
234	20240712	170700	112379983	1980	1980	1980	1980	0
235	20240712	170600	112379983	1980	1980	1980	1980	0
236	20240712	170500	112379983	1980	1980	1980	1980	0
237	20240712	170400	112379983	1980	1980	1980	1980	0
238	20240712	170300	112379983	1980	1980	1980	1980	0
239	20240712	170200	112379983	1980	1980	1980	1980	0
240	20240712	170100	112379983	1980	1980	1980	1980	0
241	20240712	170000	112379983	1980	1980	1980	1980	0
242	20240712	165900	112379983	1980	1980	1980	1980	7653
243	20240712	165800	112379983	1980	1980	1980	1980	0
244	20240712	165700	112379983	1980	1980	1980	1980	0
245	20240712	165600	112379983	1980	1980	1980	1980	0
246	20240712	165500	112379983	1980	1980	1980	1980	0
247	20240712	165400	112379983	1980	1980	1980	1980	0
248	20240712	165300	112379983	1980	1980	1980	1980	0
249	20240712	165200	112379983	1980	1980	1980	1980	0
250	20240712	165100	112379983	1980	1980	1980	1980	0
251	20240712	165000	112379983	1980	1980	1980	1980	0
252	20240712	164900	112379983	1980	1980	1980	1980	0
253	20240712	164800	112379983	1980	1980	1980	1980	0
254	20240712	164700	112379983	1980	1980	1980	1980	0
255	20240712	164600	112379983	1980	1980	1980	1980	0
256	20240712	164500	112379983	1980	1980	1980	1980	0
257	20240712	164400	112379983	1980	1980	1980	1980	0
258	20240712	164300	112379983	1980	1980	1980	1980	0
259	20240712	164200	112379983	1980	1980	1980	1980	0
260	20240712	164100	112379983	1980	1980	1980	1980	0
261	20240712	164000	112379983	1980	1980	1980	1980	0
262	20240712	163900	112379983	1980	1980	1980	1980	0
263	20240712	163800	112379983	1980	1980	1980	1980	0
264	20240712	163700	112379983	1980	1980	1980	1980	0
265	20240712	163600	112379983	1980	1980	1980	1980	0
266	20240712	163500	112379983	1980	1980	1980	1980	0
267	20240712	163400	112379983	1980	1980	1980	1980	0
268	20240712	163300	112379983	1980	1980	1980	1980	0
269	20240712	163200	112379983	1980	1980	1980	1980	0
270	20240712	163100	112379983	1980	1980	1980	1980	0
271	20240712	163000	112379983	1980	1980	1980	1980	0
272	20240712	162900	112379983	1980	1980	1980	1980	7653
273	20240712	162800	112379983	1980	1980	1980	1980	0
274	20240712	162700	112379983	1980	1980	1980	1980	0
275	20240712	162600	112379983	1980	1980	1980	1980	0
276	20240712	162500	112379983	1980	1980	1980	1980	0
277	20240712	162400	112379983	1980	1980	1980	1980	0
278	20240712	162300	112379983	1980	1980	1980	1980	0
279	20240712	162200	112379983	1980	1980	1980	1980	0
280	20240712	162100	112379983	1980	1980	1980	1980	0
281	20240712	162000	112379983	1980	1980	1980	1980	0
282	20240712	161900	112379983	1980	1980	1980	1980	0
283	20240712	161800	112379983	1980	1980	1980	1980	0
284	20240712	161700	112379983	1980	1980	1980	1980	0
285	20240712	161600	112379983	1980	1980	1980	1980	0
286	20240712	161500	112379983	1980	1980	1980	1980	0
287	20240712	161400	112379983	1980	1980	1980	1980	0
288	20240712	161300	112379983	1980	1980	1980	1980	0
289	20240712	161200	112379983	1980	1980	1980	1980	0
290	20240712	161100	112379983	1980	1980	1980	1980	0
291	20240712	161000	112379983	1980	1980	1980	1980	0
292	20240712	160900	112379983	1980	1980	1980	1980	0
293	20240712	160800	112379983	1980	1980	1980	1980	0
294	20240712	160700	112379983	1980	1980	1980	1980	0
295	20240712	160600	112379983	1980	1980	1980	1980	0
296	20240712	160500	112379983	1980	1980	1980	1980	0
297	20240712	160400	112379983	1980	1980	1980	1980	0
298	20240712	160300	112379983	1980	1980	1980	1980	0
299	20240712	160200	112379983	1980	1980	1980	1980	0
300	20240712	160100	112379983	1980	1980	1980	1980	0
301	20240712	160000	112379983	1980	1980	1980	1980	0
302	20240712	155900	112379983	1980	1980	1980	1980	7653
303	20240712	155800	112379983	1980	1980	1980	1980	0
304	20240712	155700	112379983	1980	1980	1980	1980	0
305	20240712	155600	112379983	1980	1980	1980	1980	0
306	20240712	155500	112379983	1980	1980	1980	1980	0
307	20240712	155400	112379983	1980	1980	1980	1980	0
308	20240712	155300	112379983	1980	1980	1980	1980	0
309	20240712	155200	112379983	1980	1980	1980	1980	0
310	20240712	155100	112379983	1980	1980	1980	1980	0
311	20240712	155000	112379983	1980	1980	1980	1980	0
312	20240712	154900	112379983	1980	1980	1980	1980	0
313	20240712	154800	112379983	1980	1980	1980	1980	0
314	20240712	154700	112379983	1980	1980	1980	1980	0
315	20240712	154600	112379983	1980	1980	1980	1980	0
316	20240712	154500	112379983	1980	1980	1980	1980	0
317	20240712	154400	112379983	1980	1980	1980	1980	0
318	20240712	154300	112379983	1980	1980	1980	1980	0
319	20240712	154200	112379983	1980	1980	1980	1980	0
320	20240712	154100	112379983	1980	1980	1980	1980	0
321	20240712	154000	112379983	1980	1980	1980	1980	0
322	20240712	153900	112379983	1980	1980	1980	1980	0
323	20240712	153800	112379983	1980	1980	1980	1980	0
324	20240712	153700	112379983	1980	1980	1980	1980	0
325	20240712	153600	112379983	1980	1980	1980	1980	0
326	20240712	153500	112379983	1980	1980	1980	1980	0
327	20240712	153400	112379983	1980	1980	1980	1980	0
328	20240712	153300	112379983	1980	1980	1980	1980	0
329	20240712	153200	112379983	1980	1980	1980	1980	0
330	20240712	153100	112379983	1980	1980	1980	1980	0
331	20240712	153000	112379983	1980	1980	1980	1980	7653
332	20240712	152900	97227043	1980	1980	1980	1980	0
333	20240712	152800	97227043	1980	1980	1980	1980	0
334	20240712	152700	97227043	1980	1980	1980	1980	0
335	20240712	152600	97227043	1980	1980	1980	1980	0
336	20240712	152500	97227043	1980	1980	1980	1980	0
337	20240712	152400	97227043	1980	1980	1980	1980	0
338	20240712	152300	97227043	1980	1980	1980	1980	0
339	20240712	152200	97227043	1980	1980	1980	1980	0
340	20240712	152100	97227043	1980	1980	1980	1980	0
341	20240712	152000	97227043	1980	1980	1980	1980	0
342	20240712	151900	97227043	1980	1980	1980	1980	0
343	20240712	151800	97227043	1980	1980	1980	1980	0
344	20240712	151700	97227043	1980	1980	1980	1980	12
345	20240712	151600	97203283	1980	1973	1980	1973	10
346	20240712	151500	97183511	1980	1980	1980	1980	0
347	20240712	151400	97183511	1980	1980	1980	1980	0
348	20240712	151300	97183511	1980	1980	1980	1980	0
349	20240712	151200	97183511	1980	1980	1980	1980	0
350	20240712	151100	97183511	1980	1980	1980	1980	0
351	20240712	151000	97183511	1980	1980	1980	1980	0
352	20240712	150900	97183511	1980	1980	1980	1980	0
353	20240712	150800	97183511	1980	1980	1980	1972	2114
354	20240712	150700	93013691	1980	1980	1980	1980	66
355	20240712	150600	92883011	1980	1980	1981	1980	15
356	20240712	150500	92853304	1980	1980	1980	1980	101
357	20240712	150400	92653324	1980	1980	1980	1980	2
358	20240712	150300	92649364	1981	1981	1981	1981	0
359	20240712	150200	92649364	1981	1980	1981	1980	29
360	20240712	150100	92591943	1980	1980	1980	1980	0
361	20240712	150000	92591943	1980	1980	1980	1980	0
362	20240712	145900	92591943	1980	1980	1980	1980	0
363	20240712	145800	92591943	1980	1980	1980	1980	0
364	20240712	145700	92591943	1980	1980	1980	1980	52
365	20240712	145600	92488983	1981	1981	1981	1981	0
366	20240712	145500	92488983	1981	1980	1981	1980	11
367	20240712	145400	92467198	1980	1980	1980	1980	50
368	20240712	145300	92368198	1981	1981	1981	1981	0
369	20240712	145200	92368198	1981	1981	1981	1981	0
370	20240712	145100	92368198	1981	1981	1981	1981	0
371	20240712	145000	92368198	1981	1981	1981	1981	0
372	20240712	144900	92368198	1981	1981	1981	1981	0
373	20240712	144800	92368198	1981	1974	1981	1974	59
374	20240712	144700	92251416	1981	1981	1981	1981	0
375	20240712	144600	92251416	1981	1981	1981	1981	0
376	20240712	144500	92251416	1981	1975	1981	1975	1135
377	20240712	144400	90008781	1975	1975	1975	1975	0
378	20240712	144300	90008781	1975	1975	1975	1975	0
379	20240712	144200	90008781	1975	1975	1975	1975	0
380	20240712	144100	90008781	1975	1975	1975	1975	0
381	20240712	144000	90008781	1975	1975	1975	1975	100
382	20240712	143900	89811281	1975	1975	1975	1975	0
383	20240712	143800	89811281	1975	1975	1975	1975	0
384	20240712	143700	89811281	1975	1975	1975	1975	0
385	20240712	143600	89811281	1975	1975	1975	1975	0
386	20240712	143500	89811281	1975	1975	1975	1975	1
387	20240712	143400	89809306	1975	1975	1975	1975	0
388	20240712	143300	89809306	1975	1975	1975	1975	1
389	20240712	143200	89807331	1972	1972	1972	1972	0
390	20240712	143100	89807331	1972	1973	1973	1972	1161
391	20240712	143000	87517657	1974	1974	1974	1974	2
392	20240712	142900	87513709	1975	1975	1975	1975	0
393	20240712	142800	87513709	1975	1975	1975	1975	2090
394	20240712	142700	83385959	1980	1980	1980	1980	0
395	20240712	142600	83385959	1980	1980	1980	1980	0
396	20240712	142500	83385959	1980	1980	1980	1980	0
397	20240712	142400	83385959	1980	1975	1980	1975	73
398	20240712	142300	83241779	1980	1980	1980	1980	0
399	20240712	142200	83241779	1980	1975	1980	1975	57
400	20240712	142100	83129199	1980	1980	1980	1980	0
401	20240712	142000	83129199	1980	1980	1980	1980	0
402	20240712	141900	83129199	1980	1980	1980	1980	0
403	20240712	141800	83129199	1980	1980	1980	1980	0
404	20240712	141700	83129199	1980	1980	1980	1980	0
405	20240712	141600	83129199	1980	1980	1980	1980	0
406	20240712	141500	83129199	1980	1980	1980	1980	0
407	20240712	141400	83129199	1980	1980	1980	1980	0
408	20240712	141300	83129199	1980	1980	1980	1980	1
409	20240712	141200	83127219	1980	1980	1980	1980	0
410	20240712	141100	83127219	1980	1980	1980	1980	0
411	20240712	141000	83127219	1980	1980	1980	1980	1
412	20240712	140900	83125239	1975	1975	1975	1975	0
413	20240712	140800	83125239	1975	1975	1975	1975	0
414	20240712	140700	83125239	1975	1975	1975	1975	0
415	20240712	140600	83125239	1975	1975	1975	1975	186
416	20240712	140500	82757889	1980	1975	1980	1975	1001
417	20240712	140400	80780909	1975	1975	1975	1975	35
418	20240712	140300	80711784	1980	1980	1980	1980	0
419	20240712	140200	80711784	1980	1980	1980	1980	0
420	20240712	140100	80711784	1980	1980	1980	1980	0
421	20240712	140000	80711784	1980	1979	1980	1979	500
422	20240712	135900	79721793	1979	1979	1979	1979	500
423	20240712	135800	78732293	1979	1979	1979	1979	0
424	20240712	135700	78732293	1979	1979	1979	1979	0
425	20240712	135600	78732293	1979	1979	1979	1979	0
426	20240712	135500	78732293	1979	1979	1979	1979	0
427	20240712	135400	78732293	1979	1979	1979	1979	0
428	20240712	135300	78732293	1979	1979	1979	1979	0
429	20240712	135200	78732293	1979	1979	1979	1979	0
430	20240712	135100	78732293	1979	1978	1979	1978	6
431	20240712	135000	78720424	1975	1975	1975	1975	0
432	20240712	134900	78720424	1975	1975	1975	1975	0
433	20240712	134800	78720424	1975	1975	1975	1975	725
434	20240712	134700	77288549	1976	1976	1976	1976	1105
435	20240712	134600	75105069	1979	1979	1979	1979	0
436	20240712	134500	75105069	1979	1979	1979	1979	0
437	20240712	134400	75105069	1979	1979	1979	1979	3
438	20240712	134300	75099132	1979	1979	1979	1979	0
439	20240712	134200	75099132	1979	1979	1979	1979	0
440	20240712	134100	75099132	1979	1979	1979	1979	0
441	20240712	134000	75099132	1979	1979	1979	1979	0
442	20240712	133900	75099132	1979	1979	1979	1979	0
443	20240712	133800	75099132	1979	1979	1979	1979	0
444	20240712	133700	75099132	1979	1978	1979	1978	1000
445	20240712	133600	73120243	1978	1978	1978	1978	0
446	20240712	133500	73120243	1978	1978	1978	1978	0
447	20240712	133400	73120243	1978	1978	1978	1978	1
448	20240712	133300	73118265	1976	1976	1976	1976	489
449	20240712	133200	72152001	1976	1976	1976	1976	0
450	20240712	133100	72152001	1976	1976	1976	1976	0
451	20240712	133000	72152001	1976	1976	1976	1976	1
452	20240712	132900	72150025	1978	1978	1978	1978	0
453	20240712	132800	72150025	1978	1978	1978	1978	0
454	20240712	132700	72150025	1978	1978	1978	1978	0
455	20240712	132600	72150025	1978	1978	1978	1978	1
456	20240712	132500	72148047	1978	1978	1978	1978	12
457	20240712	132400	72124311	1979	1979	1979	1979	0
458	20240712	132300	72124311	1979	1979	1979	1979	0
459	20240712	132200	72124311	1979	1979	1979	1979	0
460	20240712	132100	72124311	1979	1979	1979	1979	0
461	20240712	132000	72124311	1979	1979	1979	1979	0
462	20240712	131900	72124311	1979	1979	1979	1979	0
463	20240712	131800	72124311	1979	1978	1979	1978	125
464	20240712	131700	71877060	1978	1978	1978	1978	25
465	20240712	131600	71827610	1978	1978	1978	1978	50
466	20240712	131500	71728710	1979	1979	1979	1979	0
467	20240712	131400	71728710	1979	1979	1979	1979	18
468	20240712	131300	71693088	1979	1979	1979	1979	0
469	20240712	131200	71693088	1979	1979	1979	1979	0
470	20240712	131100	71693088	1979	1979	1979	1979	0
471	20240712	131000	71693088	1979	1979	1979	1979	0
472	20240712	130900	71693088	1979	1979	1979	1979	0
473	20240712	130800	71693088	1979	1979	1979	1979	0
474	20240712	130700	71693088	1979	1979	1979	1979	1
475	20240712	130600	71691109	1979	1979	1979	1979	101
476	20240712	130500	71491230	1975	1978	1978	1975	1500
477	20240712	130400	68525819	1977	1979	1979	1977	55
478	20240712	130300	68416984	1978	1979	1979	1978	901
479	20240712	130200	66634804	1979	1979	1979	1979	49
480	20240712	130100	66537833	1979	1979	1979	1979	0
481	20240712	130000	66537833	1979	1979	1979	1979	0
482	20240712	125900	66537833	1979	1979	1979	1979	0
483	20240712	125800	66537833	1979	1979	1979	1979	0
484	20240712	125700	66537833	1979	1979	1979	1979	0
485	20240712	125600	66537833	1979	1979	1979	1979	100
486	20240712	125500	66339933	1978	1978	1978	1978	2
487	20240712	125400	66335977	1978	1978	1978	1978	0
488	20240712	125300	66335977	1978	1978	1978	1978	0
489	20240712	125200	66335977	1978	1978	1978	1978	0
490	20240712	125100	66335977	1978	1978	1978	1978	0
491	20240712	125000	66335977	1978	1978	1978	1978	0
492	20240712	124900	66335977	1978	1978	1978	1978	0
493	20240712	124800	66335977	1978	1978	1978	1978	0
494	20240712	124700	66335977	1978	1978	1978	1978	0
495	20240712	124600	66335977	1978	1978	1978	1978	0
496	20240712	124500	66335977	1978	1978	1978	1978	0
497	20240712	124400	66335977	1978	1978	1978	1978	0
498	20240712	124300	66335977	1978	1978	1978	1978	0
499	20240712	124200	66335977	1978	1978	1978	1978	3
500	20240712	124100	66330043	1977	1977	1977	1977	5
501	20240712	124000	66320158	1979	1979	1979	1979	0
502	20240712	123900	66320158	1979	1979	1979	1979	0
503	20240712	123800	66320158	1979	1979	1979	1979	0
504	20240712	123700	66320158	1979	1979	1979	1979	0
505	20240712	123600	66320158	1979	1979	1979	1979	0
506	20240712	123500	66320158	1979	1979	1979	1979	0
507	20240712	123400	66320158	1979	1979	1979	1979	0
508	20240712	123300	66320158	1979	1979	1979	1979	0
509	20240712	123200	66320158	1979	1979	1979	1979	0
510	20240712	123100	66320158	1979	1979	1979	1979	0
511	20240712	123000	66320158	1979	1979	1979	1979	0
512	20240712	122900	66320158	1979	1979	1979	1979	0
513	20240712	122800	66320158	1979	1979	1979	1979	0
514	20240712	122700	66320158	1979	1979	1979	1979	0
515	20240712	122600	66320158	1979	1979	1979	1979	0
516	20240712	122500	66320158	1979	1979	1979	1979	0
517	20240712	122400	66320158	1979	1979	1979	1979	0
518	20240712	122300	66320158	1979	1979	1979	1979	10
519	20240712	122200	66300368	1979	1979	1979	1979	0
520	20240712	122100	66300368	1979	1979	1979	1979	0
521	20240712	122000	66300368	1979	1979	1979	1979	10
522	20240712	121900	66280578	1979	1979	1979	1979	2
523	20240712	121800	66276620	1979	1979	1979	1979	4
524	20240712	121700	66268704	1979	1979	1979	1979	0
525	20240712	121600	66268704	1979	1979	1979	1979	1
526	20240712	121500	66266725	1979	1979	1979	1979	74
527	20240712	121400	66120279	1979	1979	1979	1979	20
528	20240712	121300	66080699	1979	1979	1979	1979	0
529	20240712	121200	66080699	1979	1979	1979	1979	0
530	20240712	121100	66080699	1979	1979	1979	1979	0
531	20240712	121000	66080699	1979	1979	1979	1979	5
532	20240712	120900	66070804	1979	1979	1979	1979	0
533	20240712	120800	66070804	1979	1976	1979	1976	25
534	20240712	120700	66021389	1976	1976	1976	1976	20
535	20240712	120600	65981869	1976	1976	1976	1976	5
536	20240712	120500	65971989	1972	1972	1972	1972	0
537	20240712	120400	65971989	1972	1972	1972	1972	501
538	20240712	120300	64984017	1973	1973	1973	1973	0
539	20240712	120200	64984017	1973	1976	1976	1973	5374
540	20240712	120100	54371702	1979	1979	1979	1979	0
541	20240712	120000	54371702	1979	1979	1979	1979	0
542	20240712	115900	54371702	1979	1979	1979	1979	0
543	20240712	115800	54371702	1979	1977	1979	1977	4
544	20240712	115700	54363789	1976	1976	1976	1976	1
545	20240712	115600	54361813	1979	1979	1979	1979	0
546	20240712	115500	54361813	1979	1979	1979	1979	1
547	20240712	115400	54359834	1975	1977	1977	1975	1049
548	20240712	115300	52287455	1977	1977	1977	1977	0
549	20240712	115200	52287455	1977	1977	1977	1977	0
550	20240712	115100	52287455	1977	1977	1977	1977	0
551	20240712	115000	52287455	1977	1977	1977	1977	0
552	20240712	114900	52287455	1977	1980	1980	1977	53
553	20240712	114800	52182524	1980	1980	1980	1980	59
554	20240712	114700	52065704	1977	1977	1977	1977	199
555	20240712	114600	51672281	1977	1977	1977	1977	0
556	20240712	114500	51672281	1977	1977	1977	1977	1
557	20240712	114400	51670304	1978	1978	1978	1978	0
558	20240712	114300	51670304	1978	1978	1978	1978	0
559	20240712	114200	51670304	1978	1978	1978	1978	1
560	20240712	114100	51668326	1980	1980	1980	1980	0
561	20240712	114000	51668326	1980	1980	1980	1980	0
562	20240712	113900	51668326	1980	1980	1980	1980	0
563	20240712	113800	51668326	1980	1980	1980	1980	0
564	20240712	113700	51668326	1980	1980	1980	1980	20
565	20240712	113600	51628726	1981	1981	1981	1981	0
566	20240712	113500	51628726	1981	1981	1981	1981	0
567	20240712	113400	51628726	1981	1981	1981	1981	0
568	20240712	113300	51628726	1981	1981	1981	1981	0
569	20240712	113200	51628726	1981	1981	1981	1981	0
570	20240712	113100	51628726	1981	1981	1981	1981	0
571	20240712	113000	51628726	1981	1981	1981	1981	0
572	20240712	112900	51628726	1981	1981	1981	1981	0
573	20240712	112800	51628726	1981	1981	1981	1981	0
574	20240712	112700	51628726	1981	1981	1981	1981	0
575	20240712	112600	51628726	1981	1981	1981	1981	0
576	20240712	112500	51628726	1981	1981	1981	1981	0
577	20240712	112400	51628726	1981	1981	1981	1981	0
578	20240712	112300	51628726	1981	1981	1981	1981	0
579	20240712	112200	51628726	1981	1981	1981	1981	0
580	20240712	112100	51628726	1981	1981	1981	1981	0
581	20240712	112000	51628726	1981	1981	1981	1981	55
582	20240712	111900	51519771	1981	1981	1981	1981	0
583	20240712	111800	51519771	1981	1981	1981	1981	0
584	20240712	111700	51519771	1981	1981	1981	1981	0
585	20240712	111600	51519771	1981	1981	1981	1981	0
586	20240712	111500	51519771	1981	1981	1981	1981	1
587	20240712	111400	51517790	1982	1982	1982	1982	0
588	20240712	111300	51517790	1982	1982	1982	1982	0
589	20240712	111200	51517790	1982	1982	1982	1982	0
590	20240712	111100	51517790	1982	1982	1982	1982	0
591	20240712	111000	51517790	1982	1982	1982	1982	0
592	20240712	110900	51517790	1982	1982	1982	1982	0
593	20240712	110800	51517790	1982	1982	1982	1982	0
594	20240712	110700	51517790	1982	1982	1982	1982	0
595	20240712	110600	51517790	1982	1982	1982	1982	0
596	20240712	110500	51517790	1982	1982	1982	1982	0
597	20240712	110400	51517790	1982	1982	1982	1982	0
598	20240712	110300	51517790	1982	1982	1982	1982	0
599	20240712	110200	51517790	1982	1982	1982	1982	0
600	20240712	110100	51517790	1982	1982	1982	1982	0
601	20240712	110000	51517790	1982	1980	1982	1980	121
602	20240712	105900	51278148	1975	1975	1975	1975	0
603	20240712	105800	51278148	1975	1975	1975	1975	0
604	20240712	105700	51278148	1975	1975	1975	1975	0
605	20240712	105600	51278148	1975	1975	1975	1975	0
606	20240712	105500	51278148	1975	1975	1975	1975	50
607	20240712	105400	51179398	1975	1975	1975	1975	0
608	20240712	105300	51179398	1975	1975	1975	1975	0
609	20240712	105200	51179398	1975	1975	1975	1975	548
610	20240712	105100	50097098	1975	1975	1975	1975	0
611	20240712	105000	50097098	1975	1975	1975	1975	1
612	20240712	104900	50095123	1980	1980	1980	1980	0
613	20240712	104800	50095123	1980	1980	1980	1980	0
614	20240712	104700	50095123	1980	1977	1980	1977	10
615	20240712	104600	50075329	1975	1975	1975	1975	0
616	20240712	104500	50075329	1975	1975	1975	1975	0
617	20240712	104400	50075329	1975	1975	1975	1975	0
618	20240712	104300	50075329	1975	1975	1975	1975	0
619	20240712	104200	50075329	1975	1975	1975	1975	0
620	20240712	104100	50075329	1975	1975	1975	1975	0
621	20240712	104000	50075329	1975	1975	1975	1975	0
622	20240712	103900	50075329	1975	1975	1975	1975	0
623	20240712	103800	50075329	1975	1975	1975	1975	0
624	20240712	103700	50075329	1975	1975	1975	1975	0
625	20240712	103600	50075329	1975	1976	1976	1975	6
626	20240712	103500	50063478	1980	1980	1980	1980	0
627	20240712	103400	50063478	1980	1980	1980	1980	0
628	20240712	103300	50063478	1980	1980	1980	1980	0
629	20240712	103200	50063478	1980	1980	1980	1980	0
630	20240712	103100	50063478	1980	1980	1980	1980	4
631	20240712	103000	50055558	1980	1980	1980	1980	0
632	20240712	102900	50055558	1980	1980	1980	1980	0
633	20240712	102800	50055558	1980	1980	1980	1980	0
634	20240712	102700	50055558	1980	1980	1980	1980	0
635	20240712	102600	50055558	1980	1980	1980	1980	0
636	20240712	102500	50055558	1980	1980	1980	1980	0
637	20240712	102400	50055558	1980	1979	1980	1979	18
638	20240712	102300	50019919	1975	1975	1975	1975	10
639	20240712	102200	50000169	1980	1980	1980	1980	0
640	20240712	102100	50000169	1980	1975	1980	1975	75
641	20240712	102000	49852031	1975	1975	1975	1975	1000
642	20240712	101900	47877031	1975	1981	1981	1975	3964
643	20240712	101800	40047620	1981	1975	1981	1975	208
644	20240712	101700	39636778	1980	1980	1980	1980	0
645	20240712	101600	39636778	1980	1980	1980	1980	0
646	20240712	101500	39636778	1980	1980	1980	1980	0
647	20240712	101400	39636778	1980	1980	1980	1980	0
648	20240712	101300	39636778	1980	1980	1980	1980	0
649	20240712	101200	39636778	1980	1980	1980	1980	1007
650	20240712	101100	37642918	1980	1979	1980	1979	3
651	20240712	101000	37636979	1978	1978	1978	1978	0
652	20240712	100900	37636979	1978	1978	1978	1978	1
653	20240712	100800	37635001	1980	1980	1980	1980	12
654	20240712	100700	37611241	1972	1975	1975	1972	10
655	20240712	100600	37591512	1980	1975	1980	1975	6
656	20240712	100500	37579647	1980	1980	1980	1980	0
657	20240712	100400	37579647	1980	1979	1980	1979	84
658	20240712	100300	37413407	1980	1980	1980	1980	17
659	20240712	100200	37379747	1980	1980	1980	1980	42
660	20240712	100100	37296587	1980	1980	1980	1980	57
661	20240712	100000	37183727	1980	1980	1980	1980	1
662	20240712	095900	37181747	1980	1980	1980	1980	49
663	20240712	095800	37084727	1980	1980	1980	1979	11
664	20240712	095700	37062948	1980	1980	1980	1972	229
665	20240712	095600	36611118	1980	1980	1980	1980	0
666	20240712	095500	36611118	1980	1979	1980	1979	31
667	20240712	095400	36549764	1980	1980	1980	1980	0
668	20240712	095300	36549764	1980	1978	1980	1978	3
669	20240712	095200	36543827	1971	1971	1971	1971	0
670	20240712	095100	36543827	1971	1971	1971	1971	200
671	20240712	095000	36149627	1971	1976	1976	1971	1903
672	20240712	094900	32397665	1980	1980	1980	1980	1
673	20240712	094800	32395685	1975	1975	1975	1975	2341
674	20240712	094700	27772210	1975	1975	1975	1975	371
675	20240712	094600	27039485	1982	1982	1982	1982	0
676	20240712	094500	27039485	1982	1982	1982	1982	0
677	20240712	094400	27039485	1982	1982	1982	1982	0
678	20240712	094300	27039485	1982	1975	1982	1975	756
679	20240712	094200	25546247	1976	1978	1978	1976	1826
680	20240712	094100	21936305	1982	1979	1982	1979	24
681	20240712	094000	21888806	1979	1979	1979	1979	1065
682	20240712	093900	19781171	1982	1982	1982	1982	55
683	20240712	093800	19672161	1982	1982	1982	1982	87
684	20240712	093700	19499727	1982	1982	1982	1982	100
685	20240712	093600	19301527	1982	1982	1982	1982	22
686	20240712	093500	19257923	1982	1979	1982	1979	2988
687	20240712	093400	13335737	1980	1982	1982	1980	1007
688	20240712	093300	11341875	1980	1980	1980	1980	0
689	20240712	093200	11341875	1980	1980	1980	1980	100
690	20240712	093100	11143875	1981	1981	1981	1981	0
691	20240712	093000	11143875	1981	1981	1981	1981	909
692	20240712	092900	9343146	1981	1981	1981	1981	25
693	20240712	092800	9293621	1980	1980	1980	1980	25
694	20240712	092700	9244121	1981	1981	1981	1981	50
695	20240712	092600	9145071	1981	1981	1981	1981	85
696	20240712	092500	8976686	1981	1981	1981	1981	0
697	20240712	092400	8976686	1981	1981	1981	1981	10
698	20240712	092300	8956876	1981	1981	1981	1981	2
699	20240712	092200	8952914	1979	1982	1982	1979	102
700	20240712	092100	8751043	1983	1983	1983	1983	0
701	20240712	092000	8751043	1983	1983	1983	1983	1
702	20240712	091900	8749060	1984	1984	1984	1984	100
703	20240712	091800	8550660	1984	1984	1984	1984	0
704	20240712	091700	8550660	1984	1984	1984	1984	0
705	20240712	091600	8550660	1984	1984	1984	1984	2
706	20240712	091500	8546692	1984	1984	1984	1984	284
707	20240712	091400	7983236	1985	1985	1985	1985	0
708	20240712	091300	7983236	1985	1985	1985	1985	0
709	20240712	091200	7983236	1985	1985	1985	1985	1
710	20240712	091100	7981251	1977	1976	1977	1976	672
711	20240712	091000	6653212	1977	1985	1985	1977	301
712	20240712	090900	6058127	1976	1985	1985	1976	2
713	20240712	090800	6054166	1976	1983	1983	1976	1902
714	20240712	090700	2286746	1985	1985	1985	1985	9
715	20240712	090600	2268881	1983	1983	1983	1983	601
716	20240712	090500	1077098	1984	1984	1984	1984	6
717	20240712	090400	1065194	2000	2000	2000	2000	0
718	20240712	090300	1065194	2000	2000	2000	2000	0
719	20240712	090200	1065194	2000	2000	2000	2000	1
720	20240712	090100	1063194	1991	1991	1991	1991	0
721	20240712	090000	1063194	1991	1991	1991	1991	534