KissMeData/011420/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	185800	159636652	1950	1950	1950	1950	4535
3	20240702	185700	159636652	1950	1950	1950	1950	0
4	20240702	185600	159636652	1950	1950	1950	1950	0
5	20240702	185500	159636652	1950	1950	1950	1950	0
6	20240702	185400	159636652	1950	1950	1950	1950	0
7	20240702	185300	159636652	1950	1950	1950	1950	0
8	20240702	185200	159636652	1950	1950	1950	1950	0
9	20240702	185100	159636652	1950	1950	1950	1950	0
10	20240702	185000	159636652	1950	1950	1950	1950	0
11	20240702	184900	159636652	1950	1950	1950	1950	0
12	20240702	184800	159636652	1950	1950	1950	1950	0
13	20240702	184700	159636652	1950	1950	1950	1950	0
14	20240702	184600	159636652	1950	1950	1950	1950	0
15	20240702	184500	159636652	1950	1950	1950	1950	0
16	20240702	184400	159636652	1950	1950	1950	1950	0
17	20240702	184300	159636652	1950	1950	1950	1950	0
18	20240702	184200	159636652	1950	1950	1950	1950	0
19	20240702	184100	159636652	1950	1950	1950	1950	0
20	20240702	184000	159636652	1950	1950	1950	1950	0
21	20240702	183900	159636652	1950	1950	1950	1950	0
22	20240702	183800	159636652	1950	1950	1950	1950	0
23	20240702	183700	159636652	1950	1950	1950	1950	0
24	20240702	183600	159636652	1950	1950	1950	1950	0
25	20240702	183500	159636652	1950	1950	1950	1950	0
26	20240702	183400	159636652	1950	1950	1950	1950	0
27	20240702	183300	159636652	1950	1950	1950	1950	0
28	20240702	183200	159636652	1950	1950	1950	1950	0
29	20240702	183100	159636652	1950	1950	1950	1950	0
30	20240702	183000	159636652	1950	1950	1950	1950	0
31	20240702	182900	159636652	1950	1950	1950	1950	0
32	20240702	182800	159636652	1950	1950	1950	1950	4535
33	20240702	182700	159636652	1950	1950	1950	1950	0
34	20240702	182600	159636652	1950	1950	1950	1950	0
35	20240702	182500	159636652	1950	1950	1950	1950	0
36	20240702	182400	159636652	1950	1950	1950	1950	0
37	20240702	182300	159636652	1950	1950	1950	1950	0
38	20240702	182200	159636652	1950	1950	1950	1950	0
39	20240702	182100	159636652	1950	1950	1950	1950	0
40	20240702	182000	159636652	1950	1950	1950	1950	0
41	20240702	181900	159636652	1950	1950	1950	1950	0
42	20240702	181800	159636652	1950	1950	1950	1950	0
43	20240702	181700	159636652	1950	1950	1950	1950	0
44	20240702	181600	159636652	1950	1950	1950	1950	0
45	20240702	181500	159636652	1950	1950	1950	1950	0
46	20240702	181400	159636652	1950	1950	1950	1950	0
47	20240702	181300	159636652	1950	1950	1950	1950	0
48	20240702	181200	159636652	1950	1950	1950	1950	0
49	20240702	181100	159636652	1950	1950	1950	1950	0
50	20240702	181000	159636652	1950	1950	1950	1950	0
51	20240702	180900	159636652	1950	1950	1950	1950	0
52	20240702	180800	159636652	1950	1950	1950	1950	0
53	20240702	180700	159636652	1950	1950	1950	1950	0
54	20240702	180600	159636652	1950	1950	1950	1950	0
55	20240702	180500	159636652	1950	1950	1950	1950	0
56	20240702	180400	159636652	1950	1950	1950	1950	0
57	20240702	180300	159636652	1950	1950	1950	1950	0
58	20240702	180200	159636652	1950	1950	1950	1950	0
59	20240702	180100	159636652	1950	1950	1950	1950	0
60	20240702	180000	159636652	1950	1950	1950	1950	0
61	20240702	175900	159636652	1950	1950	1950	1950	0
62	20240702	175800	159636652	1950	1950	1950	1950	4535
63	20240702	175700	159636652	1950	1950	1950	1950	0
64	20240702	175600	159636652	1950	1950	1950	1950	0
65	20240702	175500	159636652	1950	1950	1950	1950	0
66	20240702	175400	159636652	1950	1950	1950	1950	0
67	20240702	175300	159636652	1950	1950	1950	1950	0
68	20240702	175200	159636652	1950	1950	1950	1950	0
69	20240702	175100	159636652	1950	1950	1950	1950	0
70	20240702	175000	159636652	1950	1950	1950	1950	0
71	20240702	174900	159636652	1950	1950	1950	1950	0
72	20240702	174800	159636652	1950	1950	1950	1950	0
73	20240702	174700	159636652	1950	1950	1950	1950	0
74	20240702	174600	159636652	1950	1950	1950	1950	0
75	20240702	174500	159636652	1950	1950	1950	1950	0
76	20240702	174400	159636652	1950	1950	1950	1950	0
77	20240702	174300	159636652	1950	1950	1950	1950	0
78	20240702	174200	159636652	1950	1950	1950	1950	0
79	20240702	174100	159636652	1950	1950	1950	1950	0
80	20240702	174000	159636652	1950	1950	1950	1950	0
81	20240702	173900	159636652	1950	1950	1950	1950	0
82	20240702	173800	159636652	1950	1950	1950	1950	0
83	20240702	173700	159636652	1950	1950	1950	1950	0
84	20240702	173600	159636652	1950	1950	1950	1950	0
85	20240702	173500	159636652	1950	1950	1950	1950	0
86	20240702	173400	159636652	1950	1950	1950	1950	0
87	20240702	173300	159636652	1950	1950	1950	1950	0
88	20240702	173200	159636652	1950	1950	1950	1950	0
89	20240702	173100	159636652	1950	1950	1950	1950	0
90	20240702	173000	159636652	1950	1950	1950	1950	0
91	20240702	172900	159636652	1950	1950	1950	1950	0
92	20240702	172800	159636652	1950	1950	1950	1950	4535
93	20240702	172700	159636652	1950	1950	1950	1950	0
94	20240702	172600	159636652	1950	1950	1950	1950	0
95	20240702	172500	159636652	1950	1950	1950	1950	0
96	20240702	172400	159636652	1950	1950	1950	1950	0
97	20240702	172300	159636652	1950	1950	1950	1950	0
98	20240702	172200	159636652	1950	1950	1950	1950	0
99	20240702	172100	159636652	1950	1950	1950	1950	0
100	20240702	172000	159636652	1950	1950	1950	1950	0
101	20240702	171900	159636652	1950	1950	1950	1950	0
102	20240702	171800	159636652	1950	1950	1950	1950	0
103	20240702	171700	159636652	1950	1950	1950	1950	0
104	20240702	171600	159636652	1950	1950	1950	1950	0
105	20240702	171500	159636652	1950	1950	1950	1950	0
106	20240702	171400	159636652	1950	1950	1950	1950	0
107	20240702	171300	159636652	1950	1950	1950	1950	0
108	20240702	171200	159636652	1950	1950	1950	1950	0
109	20240702	171100	159636652	1950	1950	1950	1950	0
110	20240702	171000	159636652	1950	1950	1950	1950	0
111	20240702	170900	159636652	1950	1950	1950	1950	0
112	20240702	170800	159636652	1950	1950	1950	1950	0
113	20240702	170700	159636652	1950	1950	1950	1950	0
114	20240702	170600	159636652	1950	1950	1950	1950	0
115	20240702	170500	159636652	1950	1950	1950	1950	0
116	20240702	170400	159636652	1950	1950	1950	1950	0
117	20240702	170300	159636652	1950	1950	1950	1950	0
118	20240702	170200	159636652	1950	1950	1950	1950	0
119	20240702	170100	159636652	1950	1950	1950	1950	0
120	20240702	170000	159636652	1950	1950	1950	1950	0
121	20240702	165900	159636652	1950	1950	1950	1950	0
122	20240702	165800	159636652	1950	1950	1950	1950	4535
123	20240702	165700	159636652	1950	1950	1950	1950	0
124	20240702	165600	159636652	1950	1950	1950	1950	0
125	20240702	165500	159636652	1950	1950	1950	1950	0
126	20240702	165400	159636652	1950	1950	1950	1950	0
127	20240702	165300	159636652	1950	1950	1950	1950	0
128	20240702	165200	159636652	1950	1950	1950	1950	0
129	20240702	165100	159636652	1950	1950	1950	1950	0
130	20240702	165000	159636652	1950	1950	1950	1950	0
131	20240702	164900	159636652	1950	1950	1950	1950	0
132	20240702	164800	159636652	1950	1950	1950	1950	0
133	20240702	164700	159636652	1950	1950	1950	1950	0
134	20240702	164600	159636652	1950	1950	1950	1950	0
135	20240702	164500	159636652	1950	1950	1950	1950	0
136	20240702	164400	159636652	1950	1950	1950	1950	0
137	20240702	164300	159636652	1950	1950	1950	1950	0
138	20240702	164200	159636652	1950	1950	1950	1950	0
139	20240702	164100	159636652	1950	1950	1950	1950	0
140	20240702	164000	159636652	1950	1950	1950	1950	0
141	20240702	163900	159636652	1950	1950	1950	1950	0
142	20240702	163800	159636652	1950	1950	1950	1950	0
143	20240702	163700	159636652	1950	1950	1950	1950	0
144	20240702	163600	159636652	1950	1950	1950	1950	0
145	20240702	163500	159636652	1950	1950	1950	1950	0
146	20240702	163400	159636652	1950	1950	1950	1950	0
147	20240702	163300	159636652	1950	1950	1950	1950	0
148	20240702	163200	159636652	1950	1950	1950	1950	0
149	20240702	163100	159636652	1950	1950	1950	1950	0
150	20240702	163000	159636652	1950	1950	1950	1950	0
151	20240702	162900	159636652	1950	1950	1950	1950	0
152	20240702	162800	159636652	1950	1950	1950	1950	4535
153	20240702	162700	159636652	1950	1950	1950	1950	0
154	20240702	162600	159636652	1950	1950	1950	1950	0
155	20240702	162500	159636652	1950	1950	1950	1950	0
156	20240702	162400	159636652	1950	1950	1950	1950	0
157	20240702	162300	159636652	1950	1950	1950	1950	0
158	20240702	162200	159636652	1950	1950	1950	1950	0
159	20240702	162100	159636652	1950	1950	1950	1950	0
160	20240702	162000	159636652	1950	1950	1950	1950	0
161	20240702	161900	159636652	1950	1950	1950	1950	0
162	20240702	161800	159636652	1950	1950	1950	1950	0
163	20240702	161700	159636652	1950	1950	1950	1950	0
164	20240702	161600	159636652	1950	1950	1950	1950	0
165	20240702	161500	159636652	1950	1950	1950	1950	0
166	20240702	161400	159636652	1950	1950	1950	1950	0
167	20240702	161300	159636652	1950	1950	1950	1950	0
168	20240702	161200	159636652	1950	1950	1950	1950	0
169	20240702	161100	159636652	1950	1950	1950	1950	0
170	20240702	161000	159636652	1950	1950	1950	1950	0
171	20240702	160900	159636652	1950	1950	1950	1950	0
172	20240702	160800	159636652	1950	1950	1950	1950	0
173	20240702	160700	159636652	1950	1950	1950	1950	0
174	20240702	160600	159636652	1950	1950	1950	1950	0
175	20240702	160500	159636652	1950	1950	1950	1950	0
176	20240702	160400	159636652	1950	1950	1950	1950	0
177	20240702	160300	159636652	1950	1950	1950	1950	0
178	20240702	160200	159636652	1950	1950	1950	1950	0
179	20240702	160100	159636652	1950	1950	1950	1950	0
180	20240702	160000	159636652	1950	1950	1950	1950	0
181	20240702	155900	159636652	1950	1950	1950	1950	0
182	20240702	155800	159636652	1950	1950	1950	1950	4535
183	20240702	155700	159636652	1950	1950	1950	1950	0
184	20240702	155600	159636652	1950	1950	1950	1950	0
185	20240702	155500	159636652	1950	1950	1950	1950	0
186	20240702	155400	159636652	1950	1950	1950	1950	0
187	20240702	155300	159636652	1950	1950	1950	1950	0
188	20240702	155200	159636652	1950	1950	1950	1950	0
189	20240702	155100	159636652	1950	1950	1950	1950	0
190	20240702	155000	159636652	1950	1950	1950	1950	0
191	20240702	154900	159636652	1950	1950	1950	1950	0
192	20240702	154800	159636652	1950	1950	1950	1950	0
193	20240702	154700	159636652	1950	1950	1950	1950	0
194	20240702	154600	159636652	1950	1950	1950	1950	0
195	20240702	154500	159636652	1950	1950	1950	1950	0
196	20240702	154400	159636652	1950	1950	1950	1950	0
197	20240702	154300	159636652	1950	1950	1950	1950	0
198	20240702	154200	159636652	1950	1950	1950	1950	0
199	20240702	154100	159636652	1950	1950	1950	1950	0
200	20240702	154000	159636652	1950	1950	1950	1950	0
201	20240702	153900	159636652	1950	1950	1950	1950	0
202	20240702	153800	159636652	1950	1950	1950	1950	0
203	20240702	153700	159636652	1950	1950	1950	1950	0
204	20240702	153600	159636652	1950	1950	1950	1950	0
205	20240702	153500	159636652	1950	1950	1950	1950	0
206	20240702	153400	159636652	1950	1950	1950	1950	0
207	20240702	153300	159636652	1950	1950	1950	1950	0
208	20240702	153200	159636652	1950	1950	1950	1950	0
209	20240702	153100	159636652	1950	1950	1950	1950	0
210	20240702	153000	159636652	1950	1950	1950	1950	4535
211	20240702	152900	150793402	1968	1968	1968	1968	0
212	20240702	152800	150793402	1968	1968	1968	1968	0
213	20240702	152700	150793402	1968	1968	1968	1968	0
214	20240702	152600	150793402	1968	1968	1968	1968	0
215	20240702	152500	150793402	1968	1968	1968	1968	0
216	20240702	152400	150793402	1968	1968	1968	1968	0
217	20240702	152300	150793402	1968	1968	1968	1968	0
218	20240702	152200	150793402	1968	1968	1968	1968	0
219	20240702	152100	150793402	1968	1968	1968	1968	0
220	20240702	152000	150793402	1968	1968	1968	1968	0
221	20240702	151900	150793402	1968	1969	1969	1951	821
222	20240702	151800	149180462	1969	1965	1969	1965	218
223	20240702	151700	148751699	1965	1954	1965	1954	644
224	20240702	151600	147492857	1951	1952	1952	1951	102
225	20240702	151500	147293854	1950	1950	1950	1950	0
226	20240702	151400	147293854	1950	1951	1951	1950	2128
227	20240702	151300	143144000	1951	1951	1951	1951	0
228	20240702	151200	143144000	1951	1951	1951	1951	1
229	20240702	151100	143142049	1951	1952	1952	1951	3738
230	20240702	151000	135849092	1952	1952	1952	1952	0
231	20240702	150900	135849092	1952	1951	1952	1951	55
232	20240702	150800	135741785	1952	1952	1952	1952	0
233	20240702	150700	135741785	1952	1953	1953	1951	143
234	20240702	150600	135462764	1952	1953	1953	1952	360
235	20240702	150500	134759994	1953	1953	1953	1953	1
236	20240702	150400	134758041	1954	1954	1954	1953	29
237	20240702	150300	134701385	1953	1953	1953	1953	20
238	20240702	150200	134662325	1954	1954	1954	1954	1
239	20240702	150100	134660371	1953	1955	1955	1953	157
240	20240702	150000	134353626	1955	1955	1955	1955	0
241	20240702	145900	134353626	1955	1955	1955	1955	0
242	20240702	145800	134353626	1955	1955	1955	1955	0
243	20240702	145700	134353626	1955	1956	1956	1955	38
244	20240702	145600	134279331	1955	1955	1955	1955	0
245	20240702	145500	134279331	1955	1955	1955	1955	3
246	20240702	145400	134273466	1960	1960	1960	1960	0
247	20240702	145300	134273466	1960	1960	1960	1960	2892
248	20240702	145200	128605146	1960	1960	1960	1960	0
249	20240702	145100	128605146	1960	1960	1960	1960	0
250	20240702	145000	128605146	1960	1960	1960	1960	108
251	20240702	144900	128393466	1960	1960	1960	1960	0
252	20240702	144800	128393466	1960	1960	1960	1960	0
253	20240702	144700	128393466	1960	1960	1960	1960	0
254	20240702	144600	128393466	1960	1960	1960	1960	0
255	20240702	144500	128393466	1960	1960	1960	1960	2
256	20240702	144400	128389546	1955	1955	1955	1955	0
257	20240702	144300	128389546	1955	1955	1955	1955	0
258	20240702	144200	128389546	1955	1955	1955	1955	0
259	20240702	144100	128389546	1955	1955	1955	1955	0
260	20240702	144000	128389546	1955	1955	1955	1955	10
261	20240702	143900	128369996	1951	1951	1951	1951	0
262	20240702	143800	128369996	1951	1956	1956	1951	1658
263	20240702	143700	125134118	1955	1955	1955	1955	0
264	20240702	143600	125134118	1955	1955	1955	1955	0
265	20240702	143500	125134118	1955	1955	1955	1955	0
266	20240702	143400	125134118	1955	1955	1955	1955	0
267	20240702	143300	125134118	1955	1955	1955	1955	0
268	20240702	143200	125134118	1955	1955	1955	1955	0
269	20240702	143100	125134118	1955	1955	1955	1955	0
270	20240702	143000	125134118	1955	1960	1960	1955	1018
271	20240702	142900	123142573	1959	1959	1959	1959	0
272	20240702	142800	123142573	1959	1959	1959	1959	70
273	20240702	142700	123005443	1959	1959	1959	1959	1
274	20240702	142600	123003484	1957	1958	1958	1957	1106
275	20240702	142500	120838672	1959	1959	1959	1959	0
276	20240702	142400	120838672	1959	1959	1959	1959	7
277	20240702	142300	120824959	1959	1959	1959	1959	5
278	20240702	142200	120815164	1959	1959	1959	1959	2
279	20240702	142100	120811246	1959	1959	1959	1959	10
280	20240702	142000	120791656	1959	1959	1959	1959	1
281	20240702	141900	120789697	1959	1959	1959	1959	1
282	20240702	141800	120787738	1959	1959	1959	1959	0
283	20240702	141700	120787738	1959	1959	1959	1959	0
284	20240702	141600	120787738	1959	1959	1959	1959	0
285	20240702	141500	120787738	1959	1959	1959	1959	2
286	20240702	141400	120783820	1959	1959	1959	1959	0
287	20240702	141300	120783820	1959	1959	1959	1959	50
288	20240702	141200	120685870	1958	1958	1958	1958	0
289	20240702	141100	120685870	1958	1958	1958	1958	1
290	20240702	141000	120683912	1958	1958	1958	1958	0
291	20240702	140900	120683912	1958	1958	1958	1958	0
292	20240702	140800	120683912	1958	1958	1958	1958	0
293	20240702	140700	120683912	1958	1958	1958	1958	1
294	20240702	140600	120681954	1958	1958	1958	1958	0
295	20240702	140500	120681954	1958	1958	1958	1958	0
296	20240702	140400	120681954	1958	1958	1958	1958	0
297	20240702	140300	120681954	1958	1959	1959	1958	210
298	20240702	140200	120270623	1960	1960	1960	1960	0
299	20240702	140100	120270623	1960	1960	1960	1960	0
300	20240702	140000	120270623	1960	1960	1960	1960	0
301	20240702	135900	120270623	1960	1960	1960	1960	0
302	20240702	135800	120270623	1960	1960	1960	1960	0
303	20240702	135700	120270623	1960	1960	1960	1960	0
304	20240702	135600	120270623	1960	1960	1960	1960	0
305	20240702	135500	120270623	1960	1960	1960	1960	5
306	20240702	135400	120260823	1960	1960	1960	1960	134
307	20240702	135300	119998183	1960	1960	1960	1960	1
308	20240702	135200	119996223	1959	1959	1959	1959	0
309	20240702	135100	119996223	1959	1959	1959	1959	1107
310	20240702	135000	117827610	1960	1960	1960	1960	107
311	20240702	134900	117617890	1960	1960	1960	1960	0
312	20240702	134800	117617890	1960	1960	1960	1960	1
313	20240702	134700	117615930	1959	1959	1959	1959	17
314	20240702	134600	117582627	1959	1959	1959	1959	1000
315	20240702	134500	115623627	1958	1958	1958	1958	141
316	20240702	134400	115347549	1960	1960	1960	1960	0
317	20240702	134300	115347549	1960	1960	1960	1960	0
318	20240702	134200	115347549	1960	1960	1960	1960	0
319	20240702	134100	115347549	1960	1960	1960	1960	0
320	20240702	134000	115347549	1960	1960	1960	1960	0
321	20240702	133900	115347549	1960	1960	1960	1960	0
322	20240702	133800	115347549	1960	1960	1960	1960	0
323	20240702	133700	115347549	1960	1960	1960	1960	0
324	20240702	133600	115347549	1960	1960	1960	1960	5
325	20240702	133500	115337749	1960	1960	1960	1960	83
326	20240702	133400	115175069	1958	1961	1961	1958	3322
327	20240702	133300	108665185	1960	1960	1960	1960	0
328	20240702	133200	108665185	1960	1960	1960	1960	2000
329	20240702	133100	104745185	1960	1964	1964	1960	3000
330	20240702	133000	98860708	1970	1970	1970	1970	0
331	20240702	132900	98860708	1970	1970	1970	1970	0
332	20240702	132800	98860708	1970	1970	1970	1970	0
333	20240702	132700	98860708	1970	1970	1970	1970	0
334	20240702	132600	98860708	1970	1970	1970	1970	0
335	20240702	132500	98860708	1970	1970	1970	1970	35
336	20240702	132400	98791758	1965	1965	1965	1965	0
337	20240702	132300	98791758	1965	1965	1965	1965	72
338	20240702	132200	98650278	1965	1965	1965	1965	97
339	20240702	132100	98459673	1965	1965	1965	1965	4
340	20240702	132000	98451813	1965	1967	1967	1965	6748
341	20240702	131900	85188618	1967	1967	1967	1967	50
342	20240702	131800	85090268	1967	1967	1967	1967	0
343	20240702	131700	85090268	1967	1967	1967	1967	150
344	20240702	131600	84795218	1968	1968	1968	1968	0
345	20240702	131500	84795218	1968	1968	1968	1968	0
346	20240702	131400	84795218	1968	1970	1970	1968	1951
347	20240702	131300	80955434	1974	1974	1974	1974	0
348	20240702	131200	80955434	1974	1974	1974	1974	0
349	20240702	131100	80955434	1974	1974	1974	1974	0
350	20240702	131000	80955434	1974	1974	1974	1974	0
351	20240702	130900	80955434	1974	1974	1974	1974	0
352	20240702	130800	80955434	1974	1974	1974	1974	0
353	20240702	130700	80955434	1974	1974	1974	1974	0
354	20240702	130600	80955434	1974	1974	1974	1974	0
355	20240702	130500	80955434	1974	1971	1974	1971	200
356	20240702	130400	80560953	1970	1970	1970	1970	0
357	20240702	130300	80560953	1970	1970	1970	1970	0
358	20240702	130200	80560953	1970	1970	1970	1970	0
359	20240702	130100	80560953	1970	1970	1970	1970	32
360	20240702	130000	80497913	1970	1970	1970	1970	0
361	20240702	125900	80497913	1970	1970	1970	1970	1
362	20240702	125800	80495943	1970	1970	1970	1970	0
363	20240702	125700	80495943	1970	1970	1970	1970	0
364	20240702	125600	80495943	1970	1970	1970	1970	0
365	20240702	125500	80495943	1970	1970	1970	1970	0
366	20240702	125400	80495943	1970	1970	1970	1970	0
367	20240702	125300	80495943	1970	1970	1970	1970	76
368	20240702	125200	80346223	1970	1970	1970	1970	0
369	20240702	125100	80346223	1970	1970	1970	1970	27
370	20240702	125000	80293033	1970	1970	1970	1970	0
371	20240702	124900	80293033	1970	1970	1970	1970	0
372	20240702	124800	80293033	1970	1970	1970	1970	20
373	20240702	124700	80253633	1970	1970	1970	1970	30
374	20240702	124600	80194533	1970	1970	1970	1970	0
375	20240702	124500	80194533	1970	1970	1970	1970	0
376	20240702	124400	80194533	1970	1970	1970	1970	0
377	20240702	124300	80194533	1970	1970	1970	1970	0
378	20240702	124200	80194533	1970	1970	1970	1970	0
379	20240702	124100	80194533	1970	1970	1970	1970	11
380	20240702	124000	80172863	1968	1968	1968	1968	0
381	20240702	123900	80172863	1968	1968	1968	1968	0
382	20240702	123800	80172863	1968	1968	1968	1968	0
383	20240702	123700	80172863	1968	1968	1968	1968	0
384	20240702	123600	80172863	1968	1968	1968	1968	45
385	20240702	123500	80084303	1968	1968	1968	1968	74
386	20240702	123400	79938671	1969	1969	1969	1969	1
387	20240702	123300	79936702	1969	1969	1969	1969	0
388	20240702	123200	79936702	1969	1969	1969	1969	50
389	20240702	123100	79838252	1968	1970	1970	1968	929
390	20240702	123000	78009061	1971	1971	1971	1971	0
391	20240702	122900	78009061	1971	1971	1971	1971	0
392	20240702	122800	78009061	1971	1971	1971	1971	10
393	20240702	122700	77989351	1971	1971	1971	1971	0
394	20240702	122600	77989351	1971	1971	1971	1971	0
395	20240702	122500	77989351	1971	1971	1971	1971	100
396	20240702	122400	77792251	1968	1968	1968	1968	0
397	20240702	122300	77792251	1968	1968	1968	1968	0
398	20240702	122200	77792251	1968	1968	1968	1968	96
399	20240702	122100	77603323	1969	1969	1969	1969	59
400	20240702	122000	77487152	1969	1969	1969	1969	0
401	20240702	121900	77487152	1969	1969	1969	1969	0
402	20240702	121800	77487152	1969	1969	1969	1969	2
403	20240702	121700	77483214	1969	1969	1969	1969	0
404	20240702	121600	77483214	1969	1969	1969	1969	0
405	20240702	121500	77483214	1969	1969	1969	1969	0
406	20240702	121400	77483214	1969	1969	1969	1969	0
407	20240702	121300	77483214	1969	1969	1969	1969	0
408	20240702	121200	77483214	1969	1969	1969	1969	0
409	20240702	121100	77483214	1969	1969	1969	1969	0
410	20240702	121000	77483214	1969	1969	1969	1969	0
411	20240702	120900	77483214	1969	1969	1969	1969	0
412	20240702	120800	77483214	1969	1969	1969	1969	25
413	20240702	120700	77433989	1971	1971	1971	1971	0
414	20240702	120600	77433989	1971	1971	1971	1971	0
415	20240702	120500	77433989	1971	1971	1971	1971	0
416	20240702	120400	77433989	1971	1971	1971	1971	0
417	20240702	120300	77433989	1971	1971	1971	1971	0
418	20240702	120200	77433989	1971	1971	1971	1971	0
419	20240702	120100	77433989	1971	1971	1971	1971	0
420	20240702	120000	77433989	1971	1971	1971	1971	1
421	20240702	115900	77432018	1971	1971	1971	1971	5
422	20240702	115800	77422163	1971	1971	1971	1971	0
423	20240702	115700	77422163	1971	1971	1971	1971	101
424	20240702	115600	77223092	1966	1966	1966	1966	0
425	20240702	115500	77223092	1966	1966	1966	1966	0
426	20240702	115400	77223092	1966	1966	1966	1966	0
427	20240702	115300	77223092	1966	1966	1966	1966	0
428	20240702	115200	77223092	1966	1966	1966	1966	0
429	20240702	115100	77223092	1966	1968	1968	1966	846
430	20240702	115000	75558871	1967	1967	1967	1967	0
431	20240702	114900	75558871	1967	1967	1967	1967	0
432	20240702	114800	75558871	1967	1967	1967	1967	0
433	20240702	114700	75558871	1967	1970	1970	1967	4112
434	20240702	114600	67458234	1970	1970	1970	1970	0
435	20240702	114500	67458234	1970	1970	1970	1970	0
436	20240702	114400	67458234	1970	1970	1970	1970	0
437	20240702	114300	67458234	1970	1970	1970	1970	541
438	20240702	114200	66392464	1970	1970	1970	1970	0
439	20240702	114100	66392464	1970	1970	1970	1970	0
440	20240702	114000	66392464	1970	1970	1970	1970	632
441	20240702	113900	65147424	1970	1970	1970	1970	10
442	20240702	113800	65127724	1973	1973	1973	1973	7
443	20240702	113700	65113913	1970	1970	1970	1970	0
444	20240702	113600	65113913	1970	1970	1970	1970	550
445	20240702	113500	64030413	1970	1970	1970	1970	601
446	20240702	113400	62846443	1965	1965	1965	1965	0
447	20240702	113300	62846443	1965	1965	1965	1965	211
448	20240702	113200	62431828	1966	1966	1966	1966	60
449	20240702	113100	62313868	1965	1965	1965	1965	0
450	20240702	113000	62313868	1965	1965	1965	1965	0
451	20240702	112900	62313868	1965	1965	1965	1965	1
452	20240702	112800	62311903	1965	1965	1965	1965	0
453	20240702	112700	62311903	1965	1965	1965	1965	0
454	20240702	112600	62311903	1965	1965	1965	1965	0
455	20240702	112500	62311903	1965	1965	1965	1965	0
456	20240702	112400	62311903	1965	1965	1965	1965	0
457	20240702	112300	62311903	1965	1965	1965	1965	0
458	20240702	112200	62311903	1965	1965	1965	1965	0
459	20240702	112100	62311903	1965	1965	1965	1965	0
460	20240702	112000	62311903	1965	1965	1965	1965	0
461	20240702	111900	62311903	1965	1965	1965	1965	106
462	20240702	111800	62103613	1964	1964	1964	1964	0
463	20240702	111700	62103613	1964	1964	1964	1964	1113
464	20240702	111600	59917681	1965	1965	1965	1965	400
465	20240702	111500	59131681	1970	1970	1970	1970	15
466	20240702	111400	59102131	1965	1965	1965	1965	112
467	20240702	111300	58882051	1973	1973	1973	1973	0
468	20240702	111200	58882051	1973	1973	1973	1973	1
469	20240702	111100	58880078	1973	1973	1973	1973	5
470	20240702	111000	58870213	1973	1973	1973	1973	15
471	20240702	110900	58840618	1973	1973	1973	1973	0
472	20240702	110800	58840618	1973	1973	1973	1973	0
473	20240702	110700	58840618	1973	1973	1973	1973	0
474	20240702	110600	58840618	1973	1973	1973	1973	0
475	20240702	110500	58840618	1973	1973	1973	1973	6
476	20240702	110400	58828780	1965	1966	1966	1965	127
477	20240702	110300	58579206	1965	1965	1965	1965	0
478	20240702	110200	58579206	1965	1965	1965	1965	0
479	20240702	110100	58579206	1965	1965	1965	1965	0
480	20240702	110000	58579206	1965	1965	1965	1965	300
481	20240702	105900	57989706	1965	1965	1965	1965	0
482	20240702	105800	57989706	1965	1965	1965	1965	0
483	20240702	105700	57989706	1965	1965	1965	1965	0
484	20240702	105600	57989706	1965	1965	1965	1965	53
485	20240702	105500	57885561	1965	1965	1965	1965	0
486	20240702	105400	57885561	1965	1965	1965	1965	0
487	20240702	105300	57885561	1965	1966	1966	1965	2264
488	20240702	105200	53436730	1966	1966	1966	1966	321
489	20240702	105100	52805644	1966	1966	1966	1966	19
490	20240702	105000	52768290	1966	1966	1966	1966	0
491	20240702	104900	52768290	1966	1966	1966	1966	29
492	20240702	104800	52711276	1966	1966	1966	1966	0
493	20240702	104700	52711276	1966	1966	1966	1966	168
494	20240702	104600	52380988	1975	1975	1975	1975	0
495	20240702	104500	52380988	1975	1975	1975	1975	1
496	20240702	104400	52379013	1965	1965	1965	1965	0
497	20240702	104300	52379013	1965	1966	1966	1965	500
498	20240702	104200	51396413	1965	1965	1965	1965	0
499	20240702	104100	51396413	1965	1965	1965	1965	1
500	20240702	104000	51394448	1965	1972	1972	1965	8059
501	20240702	103900	35549526	1973	1974	1974	1973	6
502	20240702	103800	35537683	1974	1975	1975	1974	5
503	20240702	103700	35527809	1975	1975	1975	1975	1
504	20240702	103600	35525834	1980	1980	1980	1980	1
505	20240702	103500	35523854	1972	1972	1972	1972	2101
506	20240702	103400	31380682	1972	1982	1982	1972	1998
507	20240702	103300	27436151	1983	1986	1986	1983	82
508	20240702	103200	27273395	1986	1986	1986	1986	16
509	20240702	103100	27241619	1990	1988	1990	1987	31
510	20240702	103000	27180009	2000	2000	2000	2000	0
511	20240702	102900	27180009	2000	2000	2000	2000	0
512	20240702	102800	27180009	2000	2000	2000	2000	50
513	20240702	102700	27080009	2000	2000	2000	2000	0
514	20240702	102600	27080009	2000	2000	2000	2000	50
515	20240702	102500	26980009	2000	2000	2000	2000	0
516	20240702	102400	26980009	2000	2000	2000	2000	0
517	20240702	102300	26980009	2000	2000	2000	2000	0
518	20240702	102200	26980009	2000	2000	2000	2000	0
519	20240702	102100	26980009	2000	2000	2000	2000	0
520	20240702	102000	26980009	2000	2000	2000	2000	0
521	20240702	101900	26980009	2000	2000	2000	2000	1
522	20240702	101800	26978009	1987	1987	1987	1987	0
523	20240702	101700	26978009	1987	2000	2000	1987	2
524	20240702	101600	26974022	1998	1998	1998	1998	10
525	20240702	101500	26954042	2000	2000	2000	2000	0
526	20240702	101400	26954042	2000	2000	2000	2000	0
527	20240702	101300	26954042	2000	2000	2000	2000	0
528	20240702	101200	26954042	2000	1999	2000	1999	1250
529	20240702	101100	24454242	2000	2000	2000	2000	0
530	20240702	101000	24454242	2000	2000	2000	2000	0
531	20240702	100900	24454242	2000	2000	2000	2000	0
532	20240702	100800	24454242	2000	2000	2000	2000	0
533	20240702	100700	24454242	2000	2000	2000	2000	0
534	20240702	100600	24454242	2000	2000	2000	2000	10
535	20240702	100500	24434242	2000	2000	2000	2000	0
536	20240702	100400	24434242	2000	2000	2000	2000	0
537	20240702	100300	24434242	2000	2000	2000	2000	0
538	20240702	100200	24434242	2000	2000	2000	2000	0
539	20240702	100100	24434242	2000	2000	2000	2000	0
540	20240702	100000	24434242	2000	2000	2000	2000	0
541	20240702	095900	24434242	2000	2000	2000	2000	0
542	20240702	095800	24434242	2000	2000	2000	2000	0
543	20240702	095700	24434242	2000	2000	2000	2000	0
544	20240702	095600	24434242	2000	2000	2000	2000	0
545	20240702	095500	24434242	2000	2000	2000	2000	0
546	20240702	095400	24434242	2000	2000	2000	2000	0
547	20240702	095300	24434242	2000	2000	2000	2000	200
548	20240702	095200	24034242	2000	2000	2000	2000	0
549	20240702	095100	24034242	2000	2000	2000	2000	1
550	20240702	095000	24032242	2000	1996	2000	1993	16
551	20240702	094900	24000276	1999	1982	1999	1982	21
552	20240702	094800	23958342	1996	1993	1996	1993	100
553	20240702	094700	23758962	1993	1994	1994	1993	12
554	20240702	094600	23735036	1994	1994	1994	1994	1
555	20240702	094500	23733042	1994	1984	1994	1984	50
556	20240702	094400	23633598	1970	1974	1974	1970	515
557	20240702	094300	22618785	1971	1971	1971	1971	0
558	20240702	094200	22618785	1971	1971	1971	1971	0
559	20240702	094100	22618785	1971	1971	1971	1971	0
560	20240702	094000	22618785	1971	1979	1979	1971	174
561	20240702	093900	22275755	1991	1983	1991	1983	30
562	20240702	093800	22216136	1970	1972	1972	1970	11
563	20240702	093700	22194460	1984	1984	1984	1984	1
564	20240702	093600	22192476	1970	1970	1970	1970	97
565	20240702	093500	22001386	1970	1978	1978	1970	1360
566	20240702	093400	19321129	1975	1978	1978	1975	150
567	20240702	093300	19024603	1979	1980	1980	1979	2122
568	20240702	093200	14823177	1981	1989	1989	1981	2033
569	20240702	093100	10791763	1990	1990	1990	1990	0
570	20240702	093000	10791763	1990	1990	1990	1990	0
571	20240702	092900	10791763	1990	1990	1990	1990	1007
572	20240702	092800	8787833	1990	1991	1991	1990	2
573	20240702	092700	8783852	1986	1986	1986	1986	0
574	20240702	092600	8783852	1986	1986	1986	1986	0
575	20240702	092500	8783852	1986	1986	1986	1986	0
576	20240702	092400	8783852	1986	1986	1986	1986	0
577	20240702	092300	8783852	1986	1986	1986	1986	0
578	20240702	092200	8783852	1986	1988	1988	1986	31
579	20240702	092100	8722226	1988	1986	1988	1986	39
580	20240702	092000	8644756	1987	1988	1988	1987	18
581	20240702	091900	8608988	1986	1986	1986	1986	0
582	20240702	091800	8608988	1986	1986	1986	1986	0
583	20240702	091700	8608988	1986	1987	1987	1986	100
584	20240702	091600	8410383	1994	1994	1994	1994	0
585	20240702	091500	8410383	1994	1994	1994	1994	0
586	20240702	091400	8410383	1994	1994	1994	1994	5
587	20240702	091300	8400413	1994	1994	1994	1994	0
588	20240702	091200	8400413	1994	1994	1994	1994	0
589	20240702	091100	8400413	1994	1994	1994	1994	33
590	20240702	091000	8334611	2000	1999	2000	1980	1207
591	20240702	090900	5937048	1991	1991	1991	1991	10
592	20240702	090800	5917138	1991	1991	1992	1986	893
593	20240702	090700	4140356	1991	1993	1994	1991	310
594	20240702	090600	3522585	1993	1995	1995	1993	100
595	20240702	090500	3323185	1996	2015	2015	1996	291
596	20240702	090400	2741594	2015	2005	2015	2005	7
597	20240702	090300	2727539	2000	2000	2000	2000	0
598	20240702	090200	2727539	2000	2000	2000	2000	1
599	20240702	090100	2725539	2015	2000	2015	1998	320
600	20240702	090000	2085912	1998	1998	1998	1998	1044