KissMeData/007210/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185000	446461361	1978	1978	1978	1978	2383
3	20240705	184900	446461361	1978	1978	1978	1978	0
4	20240705	184800	446461361	1978	1978	1978	1978	0
5	20240705	184700	446461361	1978	1978	1978	1978	0
6	20240705	184600	446461361	1978	1978	1978	1978	0
7	20240705	184500	446461361	1978	1978	1978	1978	0
8	20240705	184400	446461361	1978	1978	1978	1978	0
9	20240705	184300	446461361	1978	1978	1978	1978	0
10	20240705	184200	446461361	1978	1978	1978	1978	0
11	20240705	184100	446461361	1978	1978	1978	1978	0
12	20240705	184000	446461361	1978	1978	1978	1978	0
13	20240705	183900	446461361	1978	1978	1978	1978	0
14	20240705	183800	446461361	1978	1978	1978	1978	0
15	20240705	183700	446461361	1978	1978	1978	1978	0
16	20240705	183600	446461361	1978	1978	1978	1978	0
17	20240705	183500	446461361	1978	1978	1978	1978	0
18	20240705	183400	446461361	1978	1978	1978	1978	0
19	20240705	183300	446461361	1978	1978	1978	1978	0
20	20240705	183200	446461361	1978	1978	1978	1978	0
21	20240705	183100	446461361	1978	1978	1978	1978	0
22	20240705	183000	446461361	1978	1978	1978	1978	0
23	20240705	182900	446461361	1978	1978	1978	1978	0
24	20240705	182800	446461361	1978	1978	1978	1978	0
25	20240705	182700	446461361	1978	1978	1978	1978	0
26	20240705	182600	446461361	1978	1978	1978	1978	0
27	20240705	182500	446461361	1978	1978	1978	1978	0
28	20240705	182400	446461361	1978	1978	1978	1978	0
29	20240705	182300	446461361	1978	1978	1978	1978	0
30	20240705	182200	446461361	1978	1978	1978	1978	0
31	20240705	182100	446461361	1978	1978	1978	1978	0
32	20240705	182000	446461361	1978	1978	1978	1978	2383
33	20240705	181900	446461361	1978	1978	1978	1978	0
34	20240705	181800	446461361	1978	1978	1978	1978	0
35	20240705	181700	446461361	1978	1978	1978	1978	0
36	20240705	181600	446461361	1978	1978	1978	1978	0
37	20240705	181500	446461361	1978	1978	1978	1978	0
38	20240705	181400	446461361	1978	1978	1978	1978	0
39	20240705	181300	446461361	1978	1978	1978	1978	0
40	20240705	181200	446461361	1978	1978	1978	1978	0
41	20240705	181100	446461361	1978	1978	1978	1978	0
42	20240705	181000	446461361	1978	1978	1978	1978	0
43	20240705	180900	446461361	1978	1978	1978	1978	0
44	20240705	180800	446461361	1978	1978	1978	1978	0
45	20240705	180700	446461361	1978	1978	1978	1978	0
46	20240705	180600	446461361	1978	1978	1978	1978	0
47	20240705	180500	446461361	1978	1978	1978	1978	0
48	20240705	180400	446461361	1978	1978	1978	1978	0
49	20240705	180300	446461361	1978	1978	1978	1978	0
50	20240705	180200	446461361	1978	1978	1978	1978	0
51	20240705	180100	446461361	1978	1978	1978	1978	0
52	20240705	180000	446461361	1978	1978	1978	1978	0
53	20240705	175900	446461361	1978	1978	1978	1978	0
54	20240705	175800	446461361	1978	1978	1978	1978	0
55	20240705	175700	446461361	1978	1978	1978	1978	0
56	20240705	175600	446461361	1978	1978	1978	1978	0
57	20240705	175500	446461361	1978	1978	1978	1978	0
58	20240705	175400	446461361	1978	1978	1978	1978	0
59	20240705	175300	446461361	1978	1978	1978	1978	0
60	20240705	175200	446461361	1978	1978	1978	1978	0
61	20240705	175100	446461361	1978	1978	1978	1978	0
62	20240705	175000	446461361	1978	1978	1978	1978	2383
63	20240705	174900	446461361	1978	1978	1978	1978	0
64	20240705	174800	446461361	1978	1978	1978	1978	0
65	20240705	174700	446461361	1978	1978	1978	1978	0
66	20240705	174600	446461361	1978	1978	1978	1978	0
67	20240705	174500	446461361	1978	1978	1978	1978	0
68	20240705	174400	446461361	1978	1978	1978	1978	0
69	20240705	174300	446461361	1978	1978	1978	1978	0
70	20240705	174200	446461361	1978	1978	1978	1978	0
71	20240705	174100	446461361	1978	1978	1978	1978	0
72	20240705	174000	446461361	1978	1978	1978	1978	0
73	20240705	173900	446461361	1978	1978	1978	1978	0
74	20240705	173800	446461361	1978	1978	1978	1978	0
75	20240705	173700	446461361	1978	1978	1978	1978	0
76	20240705	173600	446461361	1978	1978	1978	1978	0
77	20240705	173500	446461361	1978	1978	1978	1978	0
78	20240705	173400	446461361	1978	1978	1978	1978	0
79	20240705	173300	446461361	1978	1978	1978	1978	0
80	20240705	173200	446461361	1978	1978	1978	1978	0
81	20240705	173100	446461361	1978	1978	1978	1978	0
82	20240705	173000	446461361	1978	1978	1978	1978	0
83	20240705	172900	446461361	1978	1978	1978	1978	0
84	20240705	172800	446461361	1978	1978	1978	1978	0
85	20240705	172700	446461361	1978	1978	1978	1978	0
86	20240705	172600	446461361	1978	1978	1978	1978	0
87	20240705	172500	446461361	1978	1978	1978	1978	0
88	20240705	172400	446461361	1978	1978	1978	1978	0
89	20240705	172300	446461361	1978	1978	1978	1978	0
90	20240705	172200	446461361	1978	1978	1978	1978	0
91	20240705	172100	446461361	1978	1978	1978	1978	0
92	20240705	172000	446461361	1978	1978	1978	1978	2383
93	20240705	171900	446461361	1978	1978	1978	1978	0
94	20240705	171800	446461361	1978	1978	1978	1978	0
95	20240705	171700	446461361	1978	1978	1978	1978	0
96	20240705	171600	446461361	1978	1978	1978	1978	0
97	20240705	171500	446461361	1978	1978	1978	1978	0
98	20240705	171400	446461361	1978	1978	1978	1978	0
99	20240705	171300	446461361	1978	1978	1978	1978	0
100	20240705	171200	446461361	1978	1978	1978	1978	0
101	20240705	171100	446461361	1978	1978	1978	1978	0
102	20240705	171000	446461361	1978	1978	1978	1978	0
103	20240705	170900	446461361	1978	1978	1978	1978	0
104	20240705	170800	446461361	1978	1978	1978	1978	0
105	20240705	170700	446461361	1978	1978	1978	1978	0
106	20240705	170600	446461361	1978	1978	1978	1978	0
107	20240705	170500	446461361	1978	1978	1978	1978	0
108	20240705	170400	446461361	1978	1978	1978	1978	0
109	20240705	170300	446461361	1978	1978	1978	1978	0
110	20240705	170200	446461361	1978	1978	1978	1978	0
111	20240705	170100	446461361	1978	1978	1978	1978	0
112	20240705	170000	446461361	1978	1978	1978	1978	0
113	20240705	165900	446461361	1978	1978	1978	1978	0
114	20240705	165800	446461361	1978	1978	1978	1978	0
115	20240705	165700	446461361	1978	1978	1978	1978	0
116	20240705	165600	446461361	1978	1978	1978	1978	0
117	20240705	165500	446461361	1978	1978	1978	1978	0
118	20240705	165400	446461361	1978	1978	1978	1978	0
119	20240705	165300	446461361	1978	1978	1978	1978	0
120	20240705	165200	446461361	1978	1978	1978	1978	0
121	20240705	165100	446461361	1978	1978	1978	1978	0
122	20240705	165000	446461361	1978	1978	1978	1978	2383
123	20240705	164900	446461361	1978	1978	1978	1978	0
124	20240705	164800	446461361	1978	1978	1978	1978	0
125	20240705	164700	446461361	1978	1978	1978	1978	0
126	20240705	164600	446461361	1978	1978	1978	1978	0
127	20240705	164500	446461361	1978	1978	1978	1978	0
128	20240705	164400	446461361	1978	1978	1978	1978	0
129	20240705	164300	446461361	1978	1978	1978	1978	0
130	20240705	164200	446461361	1978	1978	1978	1978	0
131	20240705	164100	446461361	1978	1978	1978	1978	0
132	20240705	164000	446461361	1978	1978	1978	1978	0
133	20240705	163900	446461361	1978	1978	1978	1978	0
134	20240705	163800	446461361	1978	1978	1978	1978	0
135	20240705	163700	446461361	1978	1978	1978	1978	0
136	20240705	163600	446461361	1978	1978	1978	1978	0
137	20240705	163500	446461361	1978	1978	1978	1978	0
138	20240705	163400	446461361	1978	1978	1978	1978	0
139	20240705	163300	446461361	1978	1978	1978	1978	0
140	20240705	163200	446461361	1978	1978	1978	1978	0
141	20240705	163100	446461361	1978	1978	1978	1978	0
142	20240705	163000	446461361	1978	1978	1978	1978	0
143	20240705	162900	446461361	1978	1978	1978	1978	0
144	20240705	162800	446461361	1978	1978	1978	1978	0
145	20240705	162700	446461361	1978	1978	1978	1978	0
146	20240705	162600	446461361	1978	1978	1978	1978	0
147	20240705	162500	446461361	1978	1978	1978	1978	0
148	20240705	162400	446461361	1978	1978	1978	1978	0
149	20240705	162300	446461361	1978	1978	1978	1978	0
150	20240705	162200	446461361	1978	1978	1978	1978	0
151	20240705	162100	446461361	1978	1978	1978	1978	0
152	20240705	162000	446461361	1978	1978	1978	1978	2383
153	20240705	161900	446461361	1978	1978	1978	1978	0
154	20240705	161800	446461361	1978	1978	1978	1978	0
155	20240705	161700	446461361	1978	1978	1978	1978	0
156	20240705	161600	446461361	1978	1978	1978	1978	0
157	20240705	161500	446461361	1978	1978	1978	1978	0
158	20240705	161400	446461361	1978	1978	1978	1978	0
159	20240705	161300	446461361	1978	1978	1978	1978	0
160	20240705	161200	446461361	1978	1978	1978	1978	0
161	20240705	161100	446461361	1978	1978	1978	1978	0
162	20240705	161000	446461361	1978	1978	1978	1978	0
163	20240705	160900	446461361	1978	1978	1978	1978	0
164	20240705	160800	446461361	1978	1978	1978	1978	0
165	20240705	160700	446461361	1978	1978	1978	1978	0
166	20240705	160600	446461361	1978	1978	1978	1978	0
167	20240705	160500	446461361	1978	1978	1978	1978	0
168	20240705	160400	446461361	1978	1978	1978	1978	0
169	20240705	160300	446461361	1978	1978	1978	1978	0
170	20240705	160200	446461361	1978	1978	1978	1978	0
171	20240705	160100	446461361	1978	1978	1978	1978	0
172	20240705	160000	446461361	1978	1978	1978	1978	0
173	20240705	155900	446461361	1978	1978	1978	1978	0
174	20240705	155800	446461361	1978	1978	1978	1978	0
175	20240705	155700	446461361	1978	1978	1978	1978	0
176	20240705	155600	446461361	1978	1978	1978	1978	0
177	20240705	155500	446461361	1978	1978	1978	1978	0
178	20240705	155400	446461361	1978	1978	1978	1978	0
179	20240705	155300	446461361	1978	1978	1978	1978	0
180	20240705	155200	446461361	1978	1978	1978	1978	0
181	20240705	155100	446461361	1978	1978	1978	1978	0
182	20240705	155000	446461361	1978	1978	1978	1978	2383
183	20240705	154900	446461361	1978	1978	1978	1978	0
184	20240705	154800	446461361	1978	1978	1978	1978	0
185	20240705	154700	446461361	1978	1978	1978	1978	0
186	20240705	154600	446461361	1978	1978	1978	1978	0
187	20240705	154500	446461361	1978	1978	1978	1978	0
188	20240705	154400	446461361	1978	1978	1978	1978	0
189	20240705	154300	446461361	1978	1978	1978	1978	0
190	20240705	154200	446461361	1978	1978	1978	1978	0
191	20240705	154100	446461361	1978	1978	1978	1978	0
192	20240705	154000	446461361	1978	1978	1978	1978	0
193	20240705	153900	446461361	1978	1978	1978	1978	0
194	20240705	153800	446461361	1978	1978	1978	1978	0
195	20240705	153700	446461361	1978	1978	1978	1978	0
196	20240705	153600	446461361	1978	1978	1978	1978	0
197	20240705	153500	446461361	1978	1978	1978	1978	0
198	20240705	153400	446461361	1978	1978	1978	1978	0
199	20240705	153300	446461361	1978	1978	1978	1978	0
200	20240705	153200	446461361	1978	1978	1978	1978	0
201	20240705	153100	446461361	1978	1978	1978	1978	0
202	20240705	153000	446461361	1978	1978	1978	1978	2383
203	20240705	152900	441747787	1974	1974	1974	1974	0
204	20240705	152800	441747787	1974	1974	1974	1974	0
205	20240705	152700	441747787	1974	1974	1974	1974	0
206	20240705	152600	441747787	1974	1974	1974	1974	0
207	20240705	152500	441747787	1974	1974	1974	1974	0
208	20240705	152400	441747787	1974	1974	1974	1974	0
209	20240705	152300	441747787	1974	1974	1974	1974	0
210	20240705	152200	441747787	1974	1974	1974	1974	0
211	20240705	152100	441747787	1974	1974	1974	1974	0
212	20240705	152000	441747787	1974	1974	1974	1974	0
213	20240705	151900	441747787	1974	1975	1978	1974	295
214	20240705	151800	441165353	1975	1978	1978	1974	66
215	20240705	151700	441035058	1974	1978	1978	1974	6
216	20240705	151600	441023210	1975	1975	1975	1975	100
217	20240705	151500	440825710	1978	1974	1978	1974	10
218	20240705	151400	440805966	1974	1974	1974	1974	120
219	20240705	151300	440569086	1974	1974	1974	1974	0
220	20240705	151200	440569086	1974	1975	1975	1974	2014
221	20240705	151100	436593445	1974	1974	1974	1974	224
222	20240705	151000	436151269	1974	1974	1974	1974	113
223	20240705	150900	435928207	1975	1975	1975	1975	0
224	20240705	150800	435928207	1975	1975	1975	1975	565
225	20240705	150700	434812332	1975	1975	1975	1975	5
226	20240705	150600	434802457	1975	1975	1975	1975	63
227	20240705	150500	434678032	1974	1974	1974	1974	117
228	20240705	150400	434447074	1975	1975	1975	1975	0
229	20240705	150300	434447074	1975	1975	1975	1975	20
230	20240705	150200	434407574	1975	1975	1975	1975	40
231	20240705	150100	434328574	1975	1975	1978	1975	506
232	20240705	150000	433329221	1975	1975	1975	1974	218
233	20240705	145900	432898786	1975	1975	1975	1975	300
234	20240705	145800	432306286	1974	1975	1975	1974	12153
235	20240705	145700	408314111	1975	1977	1977	1975	8880
236	20240705	145600	390768898	1977	1977	1977	1977	0
237	20240705	145500	390768898	1977	1978	1978	1977	29
238	20240705	145400	390711560	1977	1977	1977	1977	24
239	20240705	145300	390664112	1977	1977	1977	1977	23
240	20240705	145200	390618641	1978	1977	1978	1977	38
241	20240705	145100	390543500	1977	1977	1977	1977	82
242	20240705	145000	390381386	1977	1977	1977	1977	24
243	20240705	144900	390333938	1977	1977	1977	1977	7
244	20240705	144800	390320099	1978	1977	1978	1977	25
245	20240705	144700	390270673	1977	1978	1978	1977	17
246	20240705	144600	390237063	1977	1978	1978	1977	223
247	20240705	144500	389795992	1978	1978	1978	1977	473
248	20240705	144400	388860420	1978	1977	1978	1977	127
249	20240705	144300	388609237	1977	1977	1977	1977	0
250	20240705	144200	388609237	1977	1978	1978	1977	41
251	20240705	144100	388528162	1977	1977	1977	1977	22
252	20240705	144000	388484668	1977	1979	1979	1977	975
253	20240705	143900	386556140	1978	1978	1978	1978	22
254	20240705	143800	386512624	1979	1979	1979	1979	13
255	20240705	143700	386486897	1978	1978	1978	1978	39
256	20240705	143600	386409755	1979	1979	1979	1979	2
257	20240705	143500	386405797	1978	1978	1978	1978	39
258	20240705	143400	386328655	1978	1978	1978	1978	0
259	20240705	143300	386328655	1978	1978	1978	1978	38
260	20240705	143200	386253491	1978	1978	1978	1978	0
261	20240705	143100	386253491	1978	1978	1978	1978	0
262	20240705	143000	386253491	1978	1980	1980	1978	2439
263	20240705	142900	381424697	1980	1980	1980	1980	265
264	20240705	142800	380899997	1980	1980	1980	1980	138
265	20240705	142700	380626757	1981	1981	1981	1981	0
266	20240705	142600	380626757	1981	1981	1981	1981	1
267	20240705	142500	380624776	1980	1981	1981	1980	40
268	20240705	142400	380545575	1981	1981	1981	1981	37
269	20240705	142300	380472278	1980	1981	1981	1980	52
270	20240705	142200	380369304	1981	1981	1981	1981	1
271	20240705	142100	380367323	1980	1980	1980	1980	39
272	20240705	142000	380290103	1981	1981	1981	1981	0
273	20240705	141900	380290103	1981	1981	1981	1981	1
274	20240705	141800	380288122	1980	1980	1980	1980	38
275	20240705	141700	380212882	1981	1981	1981	1981	0
276	20240705	141600	380212882	1981	1980	1981	1980	39
277	20240705	141500	380135661	1980	1980	1980	1980	0
278	20240705	141400	380135661	1980	1980	1980	1980	27
279	20240705	141300	380082201	1980	1980	1980	1980	12
280	20240705	141200	380058441	1980	1980	1980	1980	0
281	20240705	141100	380058441	1980	1981	1981	1980	1309
282	20240705	141000	377465421	1980	1980	1980	1980	0
283	20240705	140900	377465421	1980	1980	1980	1980	38
284	20240705	140800	377390181	1980	1980	1980	1980	700
285	20240705	140700	376004181	1980	1980	1980	1980	0
286	20240705	140600	376004181	1980	1980	1980	1980	38
287	20240705	140500	375928941	1980	1980	1980	1980	0
288	20240705	140400	375928941	1980	1980	1980	1980	39
289	20240705	140300	375851721	1981	1981	1981	1981	0
290	20240705	140200	375851721	1981	1981	1981	1981	169
291	20240705	140100	375516932	1981	1981	1981	1981	0
292	20240705	140000	375516932	1981	1981	1981	1981	0
293	20240705	135900	375516932	1981	1981	1981	1981	38
294	20240705	135800	375441654	1981	1981	1981	1981	0
295	20240705	135700	375441654	1981	1981	1981	1981	38
296	20240705	135600	375366376	1981	1981	1981	1981	0
297	20240705	135500	375366376	1981	1981	1981	1981	0
298	20240705	135400	375366376	1981	1981	1981	1981	39
299	20240705	135300	375289117	1981	1981	1981	1981	0
300	20240705	135200	375289117	1981	1981	1981	1981	39
301	20240705	135100	375211858	1981	1981	1981	1981	0
302	20240705	135000	375211858	1981	1982	1982	1981	1536
303	20240705	134900	372168289	1982	1982	1982	1982	0
304	20240705	134800	372168289	1982	1982	1982	1982	0
305	20240705	134700	372168289	1982	1982	1982	1982	38
306	20240705	134600	372092973	1985	1985	1985	1985	0
307	20240705	134500	372092973	1985	1983	1985	1983	42
308	20240705	134400	372009685	1985	1985	1985	1985	200
309	20240705	134300	371612685	1985	1984	1985	1984	54
310	20240705	134200	371505548	1983	1983	1984	1983	1960
311	20240705	134100	367618867	1982	1982	1982	1982	0
312	20240705	134000	367618867	1982	1982	1982	1982	38
313	20240705	133900	367543551	1983	1983	1983	1983	261
314	20240705	133800	367025988	1982	1983	1983	1982	68
315	20240705	133700	366891182	1983	1983	1983	1983	1
316	20240705	133600	366889199	1982	1982	1982	1982	1136
317	20240705	133500	364637647	1982	1981	1982	1981	60
318	20240705	133400	364518786	1981	1981	1981	1981	0
319	20240705	133300	364518786	1981	1981	1981	1981	38
320	20240705	133200	364443508	1981	1981	1981	1981	0
321	20240705	133100	364443508	1981	1981	1981	1981	39
322	20240705	133000	364366249	1981	1981	1981	1981	0
323	20240705	132900	364366249	1981	1981	1981	1981	0
324	20240705	132800	364366249	1981	1981	1981	1981	38
325	20240705	132700	364290971	1982	1982	1982	1982	90
326	20240705	132600	364112591	1981	1981	1981	1981	39
327	20240705	132500	364035332	1981	1981	1981	1981	0
328	20240705	132400	364035332	1981	1981	1981	1981	0
329	20240705	132300	364035332	1981	1981	1981	1981	1547
330	20240705	132200	360970725	1980	1980	1980	1980	2529
331	20240705	132100	355963305	1981	1977	1981	1977	824
332	20240705	132000	354332681	1977	1977	1977	1977	327
333	20240705	131900	353686202	1977	1977	1977	1977	38
334	20240705	131800	353611076	1977	1977	1977	1977	654
335	20240705	131700	352318118	1977	1977	1977	1977	0
336	20240705	131600	352318118	1977	1977	1977	1977	39
337	20240705	131500	352241015	1977	1977	1977	1977	0
338	20240705	131400	352241015	1977	1977	1977	1977	38
339	20240705	131300	352165889	1977	1977	1977	1977	0
340	20240705	131200	352165889	1977	1977	1977	1977	0
341	20240705	131100	352165889	1977	1977	1977	1977	38
342	20240705	131000	352090763	1979	1979	1979	1979	100
343	20240705	130900	351892863	1977	1979	1979	1977	1397
344	20240705	130800	349130899	1979	1979	1979	1979	89
345	20240705	130700	348954768	1979	1980	1980	1979	39
346	20240705	130600	348877569	1980	1980	1980	1980	0
347	20240705	130500	348877569	1980	1980	1980	1980	0
348	20240705	130400	348877569	1980	1980	1980	1980	38
349	20240705	130300	348802329	1980	1980	1980	1980	50
350	20240705	130200	348703329	1980	1980	1980	1980	137
351	20240705	130100	348432069	1980	1980	1980	1980	0
352	20240705	130000	348432069	1980	1980	1980	1980	620
353	20240705	125900	347204469	1980	1980	1980	1980	0
354	20240705	125800	347204469	1980	1980	1980	1980	50
355	20240705	125700	347105469	1981	1981	1981	1981	0
356	20240705	125600	347105469	1981	1981	1981	1981	0
357	20240705	125500	347105469	1981	1981	1981	1981	0
358	20240705	125400	347105469	1981	1981	1981	1981	0
359	20240705	125300	347105469	1981	1980	1981	1980	343
360	20240705	125200	346426229	1980	1980	1980	1980	100
361	20240705	125100	346228229	1980	1980	1980	1980	0
362	20240705	125000	346228229	1980	1980	1980	1980	34
363	20240705	124900	346160909	1980	1980	1980	1980	0
364	20240705	124800	346160909	1980	1980	1980	1980	2
365	20240705	124700	346156949	1980	1980	1980	1980	0
366	20240705	124600	346156949	1980	1980	1980	1980	0
367	20240705	124500	346156949	1980	1980	1980	1980	10
368	20240705	124400	346137149	1979	1979	1979	1979	0
369	20240705	124300	346137149	1979	1979	1979	1979	0
370	20240705	124200	346137149	1979	1979	1979	1979	0
371	20240705	124100	346137149	1979	1979	1979	1979	0
372	20240705	124000	346137149	1979	1979	1979	1979	0
373	20240705	123900	346137149	1979	1979	1979	1979	50
374	20240705	123800	346038199	1977	1977	1977	1977	0
375	20240705	123700	346038199	1977	1977	1977	1977	0
376	20240705	123600	346038199	1977	1977	1977	1977	0
377	20240705	123500	346038199	1977	1977	1977	1977	0
378	20240705	123400	346038199	1977	1978	1978	1977	4
379	20240705	123300	346030290	1977	1978	1978	1977	505
380	20240705	123200	345031904	1977	1979	1979	1977	497
381	20240705	123100	344048457	1980	1980	1980	1980	4
382	20240705	123000	344040537	1980	1980	1980	1980	11
383	20240705	122900	344018757	1980	1980	1980	1980	0
384	20240705	122800	344018757	1980	1980	1980	1980	0
385	20240705	122700	344018757	1980	1980	1980	1980	1
386	20240705	122600	344016777	1979	1979	1979	1979	26
387	20240705	122500	343965323	1979	1979	1979	1979	1
388	20240705	122400	343963344	1979	1979	1979	1979	0
389	20240705	122300	343963344	1979	1979	1979	1979	20
390	20240705	122200	343923764	1979	1979	1979	1979	20
391	20240705	122100	343884184	1978	1978	1978	1978	0
392	20240705	122000	343884184	1978	1978	1978	1978	1
393	20240705	121900	343882206	1977	1977	1977	1977	0
394	20240705	121800	343882206	1977	1977	1977	1977	0
395	20240705	121700	343882206	1977	1976	1977	1976	6978
396	20240705	121600	330089416	1976	1976	1976	1976	0
397	20240705	121500	330089416	1976	1976	1976	1976	0
398	20240705	121400	330089416	1976	1976	1976	1976	120
399	20240705	121300	329852296	1976	1976	1976	1976	15
400	20240705	121200	329822656	1976	1976	1976	1976	10
401	20240705	121100	329802896	1976	1976	1976	1976	5
402	20240705	121000	329793016	1975	1975	1975	1975	0
403	20240705	120900	329793016	1975	1975	1975	1975	0
404	20240705	120800	329793016	1975	1976	1976	1975	60
405	20240705	120700	329674506	1975	1975	1975	1975	5
406	20240705	120600	329664631	1975	1975	1975	1975	0
407	20240705	120500	329664631	1975	1975	1975	1975	39
408	20240705	120400	329587606	1975	1975	1975	1975	5
409	20240705	120300	329577731	1975	1976	1976	1975	55
410	20240705	120200	329469052	1975	1974	1975	1974	555
411	20240705	120100	328373047	1975	1974	1975	1974	197
412	20240705	120000	327984159	1974	1974	1974	1974	0
413	20240705	115900	327984159	1974	1974	1974	1974	59
414	20240705	115800	327867693	1974	1974	1974	1974	422
415	20240705	115700	327034665	1974	1974	1974	1974	20
416	20240705	115600	326995185	1974	1974	1974	1974	0
417	20240705	115500	326995185	1974	1974	1974	1974	189
418	20240705	115400	326622099	1974	1974	1974	1974	154
419	20240705	115300	326318103	1974	1974	1974	1974	77
420	20240705	115200	326166105	1974	1975	1975	1974	59
421	20240705	115100	326049637	1974	1974	1974	1974	41
422	20240705	115000	325968703	1975	1976	1976	1975	6760
423	20240705	114900	312615351	1976	1976	1977	1976	177
424	20240705	114800	312265587	1976	1976	1976	1976	101
425	20240705	114700	312066011	1976	1976	1976	1976	85
426	20240705	114600	311898051	1976	1976	1977	1976	321
427	20240705	114500	311263505	1976	1976	1976	1976	542
428	20240705	114400	310192513	1976	1976	1976	1976	42
429	20240705	114300	310109521	1976	1976	1976	1976	134
430	20240705	114200	309844737	1976	1976	1976	1976	42
431	20240705	114100	309761745	1976	1976	1976	1976	2021
432	20240705	114000	305768249	1976	1976	1976	1976	140
433	20240705	113900	305491609	1976	1977	1977	1976	246
434	20240705	113800	305005309	1976	1976	1976	1976	42
435	20240705	113700	304922317	1976	1976	1976	1976	21
436	20240705	113600	304880821	1977	1976	1977	1976	385
437	20240705	113500	304119717	1976	1976	1976	1976	1021
438	20240705	113400	302102221	1976	1976	1976	1976	200
439	20240705	113300	301707021	1976	1976	1976	1976	42
440	20240705	113200	301624029	1976	1976	1976	1976	42
441	20240705	113100	301541037	1976	1975	1976	1975	566
442	20240705	113000	300422891	1975	1975	1975	1975	10230
443	20240705	112900	280218641	1975	1977	1977	1975	2412
444	20240705	112800	275453409	1976	1976	1977	1976	103
445	20240705	112700	275249878	1977	1979	1979	1976	23
446	20240705	112600	275204426	1978	1979	1979	1977	26312
447	20240705	112500	223161301	1978	1978	1978	1978	21
448	20240705	112400	223119763	1979	1978	1979	1978	554
449	20240705	112300	222023816	1978	1980	1980	1978	7783
450	20240705	112200	206615168	1980	1980	1980	1980	42
451	20240705	112100	206532008	1980	1980	1980	1980	99
452	20240705	112000	206335988	1980	1980	1980	1980	41
453	20240705	111900	206254808	1981	1980	1981	1980	43
454	20240705	111800	206169667	1980	1980	1980	1980	42
455	20240705	111700	206086507	1980	1980	1980	1980	128
456	20240705	111600	205833067	1980	1980	1980	1980	42
457	20240705	111500	205749907	1980	1980	1980	1980	98
458	20240705	111400	205555867	1980	1980	1980	1980	42
459	20240705	111300	205472707	1980	1980	1980	1980	42
460	20240705	111200	205389547	1980	1980	1980	1980	155
461	20240705	111100	205082647	1981	1981	1981	1981	3
462	20240705	111000	205076704	1980	1981	1981	1980	43
463	20240705	110900	204991563	1980	1980	1980	1980	100
464	20240705	110800	204793563	1980	1980	1981	1980	160
465	20240705	110700	204476761	1980	1980	1980	1980	3242
466	20240705	110600	198057601	1980	1980	1981	1980	362
467	20240705	110500	197340688	1980	1980	1980	1980	2521
468	20240705	110400	192349108	1980	1980	1980	1980	21
469	20240705	110300	192307528	1980	1981	1981	1980	1090
470	20240705	110200	190148280	1981	1981	1981	1981	100
471	20240705	110100	189950180	1981	1981	1981	1981	42
472	20240705	110000	189866978	1981	1981	1981	1981	42
473	20240705	105900	189783776	1981	1981	1981	1981	2334
474	20240705	105800	185160122	1981	1981	1981	1981	21
475	20240705	105700	185118521	1981	1981	1981	1981	42
476	20240705	105600	185035319	1981	1981	1981	1981	200
477	20240705	105500	184639119	1981	1981	1981	1981	42
478	20240705	105400	184555917	1982	1981	1982	1981	1043
479	20240705	105300	182489733	1981	1980	1981	1980	202
480	20240705	105200	182089592	1981	1980	1981	1980	46
481	20240705	105100	181998487	1981	1981	1981	1981	1
482	20240705	105000	181996506	1980	1980	1981	1980	115
483	20240705	104900	181768783	1980	1980	1980	1980	42
484	20240705	104800	181685623	1980	1980	1980	1980	42
485	20240705	104700	181602463	1980	1980	1980	1980	121
486	20240705	104600	181362883	1980	1980	1980	1980	42
487	20240705	104500	181279723	1980	1980	1980	1980	21
488	20240705	104400	181238143	1980	1980	1981	1980	109
489	20240705	104300	181022313	1980	1980	1980	1980	43
490	20240705	104200	180937173	1979	1979	1979	1978	158
491	20240705	104100	180624512	1978	1977	1978	1977	1545
492	20240705	104000	177568730	1976	1978	1978	1976	2185
493	20240705	103900	173249469	1978	1978	1978	1978	12911
494	20240705	103800	147711511	1978	1979	1979	1978	42
495	20240705	103700	147628431	1978	1978	1978	1978	149
496	20240705	103600	147333709	1978	1978	1978	1978	160
497	20240705	103500	147017229	1978	1978	1978	1978	1521
498	20240705	103400	144008691	1978	1978	1978	1978	42
499	20240705	103300	143925615	1978	1978	1978	1978	42
500	20240705	103200	143842539	1978	1978	1978	1978	2000
501	20240705	103100	139886539	1978	1979	1979	1978	720
502	20240705	103000	138461680	1979	1979	1980	1979	260
503	20240705	102900	137946937	1979	1979	1979	1979	21
504	20240705	102800	137905378	1979	1978	1979	1978	266
505	20240705	102700	137378985	1978	1978	1978	1978	42
506	20240705	102600	137295909	1978	1978	1979	1978	52
507	20240705	102500	137193043	1979	1979	1979	1978	445
508	20240705	102400	136312436	1979	1979	1979	1979	42
509	20240705	102300	136229318	1979	1979	1980	1979	402
510	20240705	102200	135433710	1980	1979	1980	1979	50
511	20240705	102100	135334752	1980	1979	1980	1979	88
512	20240705	102000	135160596	1979	1979	1979	1979	42
513	20240705	101900	135077478	1979	1979	1979	1979	170
514	20240705	101800	134741048	1978	1979	1979	1978	1715
515	20240705	101700	131347778	1978	1978	1978	1978	21
516	20240705	101600	131306240	1978	1978	1978	1978	5110
517	20240705	101500	121198660	1978	1978	1978	1978	43
518	20240705	101400	121113606	1978	1979	1979	1978	44
519	20240705	101300	121026551	1979	1979	1979	1979	942
520	20240705	101200	119162333	1979	1980	1981	1979	59
521	20240705	101100	119045531	1979	1980	1980	1979	48
522	20240705	101000	118950512	1979	1979	1979	1979	42
523	20240705	100900	118867394	1979	1978	1979	1978	3153
524	20240705	100800	112630117	1978	1978	1978	1978	42
525	20240705	100700	112547041	1978	1979	1979	1978	210
526	20240705	100600	112131560	1979	1979	1979	1978	122
527	20240705	100500	111890143	1978	1979	1979	1978	43
528	20240705	100400	111805067	1978	1978	1980	1978	170
529	20240705	100300	111468597	1978	1981	1981	1978	15528
530	20240705	100200	80725084	1980	1980	1980	1980	1127
531	20240705	100100	78493624	1980	1981	1981	1980	106
532	20240705	100000	78283740	1981	1980	1981	1980	2552
533	20240705	095900	73230770	1980	1981	1981	1980	354
534	20240705	095800	72529746	1981	1981	1981	1981	80
535	20240705	095700	72371266	1982	1982	1982	1982	103
536	20240705	095600	72167120	1982	1982	1982	1982	21
537	20240705	095500	72125498	1981	1982	1982	1981	8245
538	20240705	095400	55792152	1982	1982	1982	1982	1105
539	20240705	095300	53602042	1981	1985	1985	1981	2375
540	20240705	095200	48896888	1982	1984	1984	1982	11319
541	20240705	095100	26456047	1984	1984	1984	1984	251
542	20240705	095000	25958063	1984	1984	1984	1984	0
543	20240705	094900	25958063	1984	1984	1984	1984	150
544	20240705	094800	25660463	1984	1984	1984	1984	0
545	20240705	094700	25660463	1984	1983	1984	1983	152
546	20240705	094600	25358996	1983	1983	1983	1983	96
547	20240705	094500	25168628	1984	1986	1986	1984	55
548	20240705	094400	25059408	1983	1984	1984	1983	523
549	20240705	094300	24022091	1986	1986	1986	1986	10
550	20240705	094200	24002231	1986	1986	1986	1986	2
551	20240705	094100	23998259	1983	1984	1984	1983	649
552	20240705	094000	22710788	1984	1984	1984	1984	2
553	20240705	093900	22706820	1986	1986	1986	1986	3
554	20240705	093800	22700862	1984	1984	1984	1984	0
555	20240705	093700	22700862	1984	1984	1984	1984	9
556	20240705	093600	22683006	1986	1986	1986	1986	105
557	20240705	093500	22474476	1982	1982	1982	1982	61
558	20240705	093400	22353574	1984	1985	1985	1984	855
559	20240705	093300	20657044	1986	1985	1986	1985	1815
560	20240705	093200	17054264	1986	1986	1986	1986	53
561	20240705	093100	16949006	1988	1986	1988	1986	60
562	20240705	093000	16829746	1986	1987	1987	1986	56
563	20240705	092900	16718526	1986	1986	1986	1986	12
564	20240705	092800	16694694	1986	1986	1986	1986	0
565	20240705	092700	16694694	1986	1988	1988	1986	139
566	20240705	092600	16418630	1987	1987	1987	1986	187
567	20240705	092500	16047086	1986	1986	1986	1986	1005
568	20240705	092400	14051156	1985	1986	1986	1985	475
569	20240705	092300	13108276	1985	1985	1985	1985	0
570	20240705	092200	13108276	1985	1985	1985	1985	120
571	20240705	092100	12870076	1985	1985	1985	1985	10
572	20240705	092000	12850226	1985	1985	1985	1985	10
573	20240705	091900	12830376	1985	1985	1985	1985	48
574	20240705	091800	12735096	1985	1985	1985	1984	70
575	20240705	091700	12596196	1985	1985	1985	1985	11
576	20240705	091600	12574361	1985	1986	1986	1985	152
577	20240705	091500	12272636	1986	1986	1986	1986	0
578	20240705	091400	12272636	1986	1986	1986	1986	0
579	20240705	091300	12272636	1986	1986	1986	1986	1
580	20240705	091200	12270650	1986	1986	1986	1986	0
581	20240705	091100	12270650	1986	1986	1986	1986	33
582	20240705	091000	12205112	1988	1988	1988	1988	29
583	20240705	090900	12147460	1988	1988	1988	1988	1
584	20240705	090800	12145472	1988	1988	1988	1988	22
585	20240705	090700	12101736	1988	1988	1988	1988	0
586	20240705	090600	12101736	1988	1988	1988	1988	600
587	20240705	090500	10908936	1988	1984	1988	1984	2
588	20240705	090400	10904964	1982	1982	1982	1982	0
589	20240705	090300	10904964	1982	1982	1982	1982	200
590	20240705	090200	10508564	1982	1982	1982	1982	0
591	20240705	090100	10508564	1982	1982	1982	1982	200
592	20240705	090000	10112164	1982	1982	1982	1982	5102