KissMeData/060480/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	193700	15872431	1983	1983	1983	1983	363
3	20240912	193600	15872431	1983	1983	1983	1983	0
4	20240912	193500	15872431	1983	1983	1983	1983	0
5	20240912	193400	15872431	1983	1983	1983	1983	0
6	20240912	193300	15872431	1983	1983	1983	1983	0
7	20240912	193200	15872431	1983	1983	1983	1983	0
8	20240912	193100	15872431	1983	1983	1983	1983	0
9	20240912	193000	15872431	1983	1983	1983	1983	0
10	20240912	192900	15872431	1983	1983	1983	1983	0
11	20240912	192800	15872431	1983	1983	1983	1983	0
12	20240912	192700	15872431	1983	1983	1983	1983	0
13	20240912	192600	15872431	1983	1983	1983	1983	0
14	20240912	192500	15872431	1983	1983	1983	1983	0
15	20240912	192400	15872431	1983	1983	1983	1983	0
16	20240912	192300	15872431	1983	1983	1983	1983	0
17	20240912	192200	15872431	1983	1983	1983	1983	0
18	20240912	192100	15872431	1983	1983	1983	1983	0
19	20240912	192000	15872431	1983	1983	1983	1983	0
20	20240912	191900	15872431	1983	1983	1983	1983	0
21	20240912	191800	15872431	1983	1983	1983	1983	0
22	20240912	191700	15872431	1983	1983	1983	1983	0
23	20240912	191600	15872431	1983	1983	1983	1983	0
24	20240912	191500	15872431	1983	1983	1983	1983	0
25	20240912	191400	15872431	1983	1983	1983	1983	0
26	20240912	191300	15872431	1983	1983	1983	1983	0
27	20240912	191200	15872431	1983	1983	1983	1983	0
28	20240912	191100	15872431	1983	1983	1983	1983	0
29	20240912	191000	15872431	1983	1983	1983	1983	0
30	20240912	190900	15872431	1983	1983	1983	1983	0
31	20240912	190800	15872431	1983	1983	1983	1983	0
32	20240912	190700	15872431	1983	1983	1983	1983	363
33	20240912	190600	15872431	1983	1983	1983	1983	0
34	20240912	190500	15872431	1983	1983	1983	1983	0
35	20240912	190400	15872431	1983	1983	1983	1983	0
36	20240912	190300	15872431	1983	1983	1983	1983	0
37	20240912	190200	15872431	1983	1983	1983	1983	0
38	20240912	190100	15872431	1983	1983	1983	1983	0
39	20240912	190000	15872431	1983	1983	1983	1983	0
40	20240912	185900	15872431	1983	1983	1983	1983	0
41	20240912	185800	15872431	1983	1983	1983	1983	0
42	20240912	185700	15872431	1983	1983	1983	1983	0
43	20240912	185600	15872431	1983	1983	1983	1983	0
44	20240912	185500	15872431	1983	1983	1983	1983	0
45	20240912	185400	15872431	1983	1983	1983	1983	0
46	20240912	185300	15872431	1983	1983	1983	1983	0
47	20240912	185200	15872431	1983	1983	1983	1983	0
48	20240912	185100	15872431	1983	1983	1983	1983	0
49	20240912	185000	15872431	1983	1983	1983	1983	0
50	20240912	184900	15872431	1983	1983	1983	1983	0
51	20240912	184800	15872431	1983	1983	1983	1983	0
52	20240912	184700	15872431	1983	1983	1983	1983	0
53	20240912	184600	15872431	1983	1983	1983	1983	0
54	20240912	184500	15872431	1983	1983	1983	1983	0
55	20240912	184400	15872431	1983	1983	1983	1983	0
56	20240912	184300	15872431	1983	1983	1983	1983	0
57	20240912	184200	15872431	1983	1983	1983	1983	0
58	20240912	184100	15872431	1983	1983	1983	1983	0
59	20240912	184000	15872431	1983	1983	1983	1983	0
60	20240912	183900	15872431	1983	1983	1983	1983	0
61	20240912	183800	15872431	1983	1983	1983	1983	0
62	20240912	183700	15872431	1983	1983	1983	1983	363
63	20240912	183600	15872431	1983	1983	1983	1983	0
64	20240912	183500	15872431	1983	1983	1983	1983	0
65	20240912	183400	15872431	1983	1983	1983	1983	0
66	20240912	183300	15872431	1983	1983	1983	1983	0
67	20240912	183200	15872431	1983	1983	1983	1983	0
68	20240912	183100	15872431	1983	1983	1983	1983	0
69	20240912	183000	15872431	1983	1983	1983	1983	0
70	20240912	182900	15872431	1983	1983	1983	1983	0
71	20240912	182800	15872431	1983	1983	1983	1983	0
72	20240912	182700	15872431	1983	1983	1983	1983	0
73	20240912	182600	15872431	1983	1983	1983	1983	0
74	20240912	182500	15872431	1983	1983	1983	1983	0
75	20240912	182400	15872431	1983	1983	1983	1983	0
76	20240912	182300	15872431	1983	1983	1983	1983	0
77	20240912	182200	15872431	1983	1983	1983	1983	0
78	20240912	182100	15872431	1983	1983	1983	1983	0
79	20240912	182000	15872431	1983	1983	1983	1983	0
80	20240912	181900	15872431	1983	1983	1983	1983	0
81	20240912	181800	15872431	1983	1983	1983	1983	0
82	20240912	181700	15872431	1983	1983	1983	1983	0
83	20240912	181600	15872431	1983	1983	1983	1983	0
84	20240912	181500	15872431	1983	1983	1983	1983	0
85	20240912	181400	15872431	1983	1983	1983	1983	0
86	20240912	181300	15872431	1983	1983	1983	1983	0
87	20240912	181200	15872431	1983	1983	1983	1983	0
88	20240912	181100	15872431	1983	1983	1983	1983	0
89	20240912	181000	15872431	1983	1983	1983	1983	0
90	20240912	180900	15872431	1983	1983	1983	1983	0
91	20240912	180800	15872431	1983	1983	1983	1983	0
92	20240912	180700	15872431	1983	1983	1983	1983	363
93	20240912	180600	15872431	1983	1983	1983	1983	0
94	20240912	180500	15872431	1983	1983	1983	1983	0
95	20240912	180400	15872431	1983	1983	1983	1983	0
96	20240912	180300	15872431	1983	1983	1983	1983	0
97	20240912	180200	15872431	1983	1983	1983	1983	0
98	20240912	180100	15872431	1983	1983	1983	1983	0
99	20240912	180000	15872431	1983	1983	1983	1983	0
100	20240912	175900	15872431	1983	1983	1983	1983	0
101	20240912	175800	15872431	1983	1983	1983	1983	0
102	20240912	175700	15872431	1983	1983	1983	1983	0
103	20240912	175600	15872431	1983	1983	1983	1983	0
104	20240912	175500	15872431	1983	1983	1983	1983	0
105	20240912	175400	15872431	1983	1983	1983	1983	0
106	20240912	175300	15872431	1983	1983	1983	1983	0
107	20240912	175200	15872431	1983	1983	1983	1983	0
108	20240912	175100	15872431	1983	1983	1983	1983	0
109	20240912	175000	15872431	1983	1983	1983	1983	0
110	20240912	174900	15872431	1983	1983	1983	1983	0
111	20240912	174800	15872431	1983	1983	1983	1983	0
112	20240912	174700	15872431	1983	1983	1983	1983	0
113	20240912	174600	15872431	1983	1983	1983	1983	0
114	20240912	174500	15872431	1983	1983	1983	1983	0
115	20240912	174400	15872431	1983	1983	1983	1983	0
116	20240912	174300	15872431	1983	1983	1983	1983	0
117	20240912	174200	15872431	1983	1983	1983	1983	0
118	20240912	174100	15872431	1983	1983	1983	1983	0
119	20240912	174000	15872431	1983	1983	1983	1983	0
120	20240912	173900	15872431	1983	1983	1983	1983	0
121	20240912	173800	15872431	1983	1983	1983	1983	0
122	20240912	173700	15872431	1983	1983	1983	1983	363
123	20240912	173600	15872431	1983	1983	1983	1983	0
124	20240912	173500	15872431	1983	1983	1983	1983	0
125	20240912	173400	15872431	1983	1983	1983	1983	0
126	20240912	173300	15872431	1983	1983	1983	1983	0
127	20240912	173200	15872431	1983	1983	1983	1983	0
128	20240912	173100	15872431	1983	1983	1983	1983	0
129	20240912	173000	15872431	1983	1983	1983	1983	0
130	20240912	172900	15872431	1983	1983	1983	1983	0
131	20240912	172800	15872431	1983	1983	1983	1983	0
132	20240912	172700	15872431	1983	1983	1983	1983	0
133	20240912	172600	15872431	1983	1983	1983	1983	0
134	20240912	172500	15872431	1983	1983	1983	1983	0
135	20240912	172400	15872431	1983	1983	1983	1983	0
136	20240912	172300	15872431	1983	1983	1983	1983	0
137	20240912	172200	15872431	1983	1983	1983	1983	0
138	20240912	172100	15872431	1983	1983	1983	1983	0
139	20240912	172000	15872431	1983	1983	1983	1983	0
140	20240912	171900	15872431	1983	1983	1983	1983	0
141	20240912	171800	15872431	1983	1983	1983	1983	0
142	20240912	171700	15872431	1983	1983	1983	1983	0
143	20240912	171600	15872431	1983	1983	1983	1983	0
144	20240912	171500	15872431	1983	1983	1983	1983	0
145	20240912	171400	15872431	1983	1983	1983	1983	0
146	20240912	171300	15872431	1983	1983	1983	1983	0
147	20240912	171200	15872431	1983	1983	1983	1983	0
148	20240912	171100	15872431	1983	1983	1983	1983	0
149	20240912	171000	15872431	1983	1983	1983	1983	0
150	20240912	170900	15872431	1983	1983	1983	1983	0
151	20240912	170800	15872431	1983	1983	1983	1983	0
152	20240912	170700	15872431	1983	1983	1983	1983	363
153	20240912	170600	15872431	1983	1983	1983	1983	0
154	20240912	170500	15872431	1983	1983	1983	1983	0
155	20240912	170400	15872431	1983	1983	1983	1983	0
156	20240912	170300	15872431	1983	1983	1983	1983	0
157	20240912	170200	15872431	1983	1983	1983	1983	0
158	20240912	170100	15872431	1983	1983	1983	1983	0
159	20240912	170000	15872431	1983	1983	1983	1983	0
160	20240912	165900	15872431	1983	1983	1983	1983	0
161	20240912	165800	15872431	1983	1983	1983	1983	0
162	20240912	165700	15872431	1983	1983	1983	1983	0
163	20240912	165600	15872431	1983	1983	1983	1983	0
164	20240912	165500	15872431	1983	1983	1983	1983	0
165	20240912	165400	15872431	1983	1983	1983	1983	0
166	20240912	165300	15872431	1983	1983	1983	1983	0
167	20240912	165200	15872431	1983	1983	1983	1983	0
168	20240912	165100	15872431	1983	1983	1983	1983	0
169	20240912	165000	15872431	1983	1983	1983	1983	0
170	20240912	164900	15872431	1983	1983	1983	1983	0
171	20240912	164800	15872431	1983	1983	1983	1983	0
172	20240912	164700	15872431	1983	1983	1983	1983	0
173	20240912	164600	15872431	1983	1983	1983	1983	0
174	20240912	164500	15872431	1983	1983	1983	1983	0
175	20240912	164400	15872431	1983	1983	1983	1983	0
176	20240912	164300	15872431	1983	1983	1983	1983	0
177	20240912	164200	15872431	1983	1983	1983	1983	0
178	20240912	164100	15872431	1983	1983	1983	1983	0
179	20240912	164000	15872431	1983	1983	1983	1983	0
180	20240912	163900	15872431	1983	1983	1983	1983	0
181	20240912	163800	15872431	1983	1983	1983	1983	0
182	20240912	163700	15872431	1983	1983	1983	1983	363
183	20240912	163600	15872431	1983	1983	1983	1983	0
184	20240912	163500	15872431	1983	1983	1983	1983	0
185	20240912	163400	15872431	1983	1983	1983	1983	0
186	20240912	163300	15872431	1983	1983	1983	1983	0
187	20240912	163200	15872431	1983	1983	1983	1983	0
188	20240912	163100	15872431	1983	1983	1983	1983	0
189	20240912	163000	15872431	1983	1983	1983	1983	0
190	20240912	162900	15872431	1983	1983	1983	1983	0
191	20240912	162800	15872431	1983	1983	1983	1983	0
192	20240912	162700	15872431	1983	1983	1983	1983	0
193	20240912	162600	15872431	1983	1983	1983	1983	0
194	20240912	162500	15872431	1983	1983	1983	1983	0
195	20240912	162400	15872431	1983	1983	1983	1983	0
196	20240912	162300	15872431	1983	1983	1983	1983	0
197	20240912	162200	15872431	1983	1983	1983	1983	0
198	20240912	162100	15872431	1983	1983	1983	1983	0
199	20240912	162000	15872431	1983	1983	1983	1983	0
200	20240912	161900	15872431	1983	1983	1983	1983	0
201	20240912	161800	15872431	1983	1983	1983	1983	0
202	20240912	161700	15872431	1983	1983	1983	1983	0
203	20240912	161600	15872431	1983	1983	1983	1983	0
204	20240912	161500	15872431	1983	1983	1983	1983	0
205	20240912	161400	15872431	1983	1983	1983	1983	0
206	20240912	161300	15872431	1983	1983	1983	1983	0
207	20240912	161200	15872431	1983	1983	1983	1983	0
208	20240912	161100	15872431	1983	1983	1983	1983	0
209	20240912	161000	15872431	1983	1983	1983	1983	0
210	20240912	160900	15872431	1983	1983	1983	1983	0
211	20240912	160800	15872431	1983	1983	1983	1983	0
212	20240912	160700	15872431	1983	1983	1983	1983	363
213	20240912	160600	15872431	1983	1983	1983	1983	0
214	20240912	160500	15872431	1983	1983	1983	1983	0
215	20240912	160400	15872431	1983	1983	1983	1983	0
216	20240912	160300	15872431	1983	1983	1983	1983	0
217	20240912	160200	15872431	1983	1983	1983	1983	0
218	20240912	160100	15872431	1983	1983	1983	1983	0
219	20240912	160000	15872431	1983	1983	1983	1983	0
220	20240912	155900	15872431	1983	1983	1983	1983	0
221	20240912	155800	15872431	1983	1983	1983	1983	0
222	20240912	155700	15872431	1983	1983	1983	1983	0
223	20240912	155600	15872431	1983	1983	1983	1983	0
224	20240912	155500	15872431	1983	1983	1983	1983	0
225	20240912	155400	15872431	1983	1983	1983	1983	0
226	20240912	155300	15872431	1983	1983	1983	1983	0
227	20240912	155200	15872431	1983	1983	1983	1983	0
228	20240912	155100	15872431	1983	1983	1983	1983	0
229	20240912	155000	15872431	1983	1983	1983	1983	0
230	20240912	154900	15872431	1983	1983	1983	1983	0
231	20240912	154800	15872431	1983	1983	1983	1983	0
232	20240912	154700	15872431	1983	1983	1983	1983	0
233	20240912	154600	15872431	1983	1983	1983	1983	0
234	20240912	154500	15872431	1983	1983	1983	1983	0
235	20240912	154400	15872431	1983	1983	1983	1983	0
236	20240912	154300	15872431	1983	1983	1983	1983	0
237	20240912	154200	15872431	1983	1983	1983	1983	0
238	20240912	154100	15872431	1983	1983	1983	1983	0
239	20240912	154000	15872431	1983	1983	1983	1983	0
240	20240912	153900	15872431	1983	1983	1983	1983	0
241	20240912	153800	15872431	1983	1983	1983	1983	0
242	20240912	153700	15872431	1983	1983	1983	1983	363
243	20240912	153600	15872431	1983	1983	1983	1983	0
244	20240912	153500	15872431	1983	1983	1983	1983	0
245	20240912	153400	15872431	1983	1983	1983	1983	0
246	20240912	153300	15872431	1983	1983	1983	1983	0
247	20240912	153200	15872431	1983	1983	1983	1983	0
248	20240912	153100	15872431	1983	1983	1983	1983	0
249	20240912	153000	15872431	1983	1983	1983	1983	363
250	20240912	152900	15152602	1994	1994	1994	1994	0
251	20240912	152800	15152602	1994	1994	1994	1994	0
252	20240912	152700	15152602	1994	1994	1994	1994	0
253	20240912	152600	15152602	1994	1994	1994	1994	0
254	20240912	152500	15152602	1994	1994	1994	1994	0
255	20240912	152400	15152602	1994	1994	1994	1994	0
256	20240912	152300	15152602	1994	1994	1994	1994	0
257	20240912	152200	15152602	1994	1994	1994	1994	0
258	20240912	152100	15152602	1994	1994	1994	1994	0
259	20240912	152000	15152602	1994	1994	1994	1994	0
260	20240912	151900	15152602	1994	1994	1994	1994	0
261	20240912	151800	15152602	1994	1994	1994	1994	45
262	20240912	151700	15062872	1994	1994	1994	1994	55
263	20240912	151600	14953202	1994	1994	1994	1994	0
264	20240912	151500	14953202	1994	1994	1994	1994	69
265	20240912	151400	14815616	1994	1994	1994	1994	0
266	20240912	151300	14815616	1994	1991	1994	1991	8
267	20240912	151200	14799676	1981	1998	1998	1981	237
268	20240912	151100	14329813	1998	1998	1998	1998	0
269	20240912	151000	14329813	1998	1998	1998	1998	0
270	20240912	150900	14329813	1998	1998	1998	1998	0
271	20240912	150800	14329813	1998	1998	1998	1998	0
272	20240912	150700	14329813	1998	1998	1998	1998	0
273	20240912	150600	14329813	1998	1998	1998	1998	0
274	20240912	150500	14329813	1998	1998	1998	1998	0
275	20240912	150400	14329813	1998	1989	1998	1989	169
276	20240912	150300	13993663	1989	1989	1989	1989	0
277	20240912	150200	13993663	1989	1989	1989	1989	0
278	20240912	150100	13993663	1989	1989	1989	1989	0
279	20240912	150000	13993663	1989	1989	1989	1989	0
280	20240912	145900	13993663	1989	1989	1989	1989	0
281	20240912	145800	13993663	1989	1989	1989	1989	0
282	20240912	145700	13993663	1989	1989	1989	1989	0
283	20240912	145600	13993663	1989	1989	1989	1989	0
284	20240912	145500	13993663	1989	1989	1989	1989	0
285	20240912	145400	13993663	1989	1989	1989	1989	0
286	20240912	145300	13993663	1989	1989	1989	1989	0
287	20240912	145200	13993663	1989	1989	1989	1989	0
288	20240912	145100	13993663	1989	1989	1989	1989	0
289	20240912	145000	13993663	1989	1989	1989	1989	98
290	20240912	144900	13798741	1989	1989	1989	1989	0
291	20240912	144800	13798741	1989	1989	1989	1989	0
292	20240912	144700	13798741	1989	1989	1989	1989	0
293	20240912	144600	13798741	1989	1989	1989	1989	0
294	20240912	144500	13798741	1989	1989	1989	1989	0
295	20240912	144400	13798741	1989	1989	1989	1989	0
296	20240912	144300	13798741	1989	1989	1989	1989	0
297	20240912	144200	13798741	1989	1989	1989	1989	0
298	20240912	144100	13798741	1989	1989	1989	1989	0
299	20240912	144000	13798741	1989	1989	1989	1989	0
300	20240912	143900	13798741	1989	1989	1989	1989	0
301	20240912	143800	13798741	1989	1989	1989	1989	0
302	20240912	143700	13798741	1989	1989	1989	1989	0
303	20240912	143600	13798741	1989	1989	1989	1989	0
304	20240912	143500	13798741	1989	1989	1989	1989	0
305	20240912	143400	13798741	1989	1989	1989	1989	0
306	20240912	143300	13798741	1989	1989	1989	1989	0
307	20240912	143200	13798741	1989	1989	1989	1989	428
308	20240912	143100	12947449	1989	1989	1989	1989	0
309	20240912	143000	12947449	1989	1989	1989	1989	0
310	20240912	142900	12947449	1989	1989	1989	1989	0
311	20240912	142800	12947449	1989	1989	1989	1989	0
312	20240912	142700	12947449	1989	1989	1989	1989	0
313	20240912	142600	12947449	1989	1989	1989	1989	0
314	20240912	142500	12947449	1989	1989	1989	1989	0
315	20240912	142400	12947449	1989	1989	1989	1989	0
316	20240912	142300	12947449	1989	1989	1989	1989	0
317	20240912	142200	12947449	1989	1989	1989	1989	2
318	20240912	142100	12943471	1998	1998	1998	1998	0
319	20240912	142000	12943471	1998	1998	1998	1998	0
320	20240912	141900	12943471	1998	1998	1998	1998	0
321	20240912	141800	12943471	1998	1998	1998	1998	0
322	20240912	141700	12943471	1998	1998	1998	1998	0
323	20240912	141600	12943471	1998	1998	1998	1998	0
324	20240912	141500	12943471	1998	1998	1998	1998	0
325	20240912	141400	12943471	1998	1998	1998	1998	0
326	20240912	141300	12943471	1998	1998	1998	1998	0
327	20240912	141200	12943471	1998	1998	1998	1998	0
328	20240912	141100	12943471	1998	1998	1998	1998	0
329	20240912	141000	12943471	1998	1998	1998	1998	0
330	20240912	140900	12943471	1998	1998	1998	1998	0
331	20240912	140800	12943471	1998	1998	1998	1998	10
332	20240912	140700	12923491	1990	1990	1990	1990	0
333	20240912	140600	12923491	1990	1990	1990	1990	0
334	20240912	140500	12923491	1990	1992	1992	1990	677
335	20240912	140400	11575261	1990	1990	1990	1990	0
336	20240912	140300	11575261	1990	1990	1990	1990	0
337	20240912	140200	11575261	1990	1990	1990	1990	0
338	20240912	140100	11575261	1990	1990	1990	1990	0
339	20240912	140000	11575261	1990	1990	1990	1990	0
340	20240912	135900	11575261	1990	1990	1990	1990	0
341	20240912	135800	11575261	1990	1990	1990	1990	60
342	20240912	135700	11455861	1999	1999	1999	1999	0
343	20240912	135600	11455861	1999	1999	1999	1999	0
344	20240912	135500	11455861	1999	1999	1999	1999	0
345	20240912	135400	11455861	1999	1999	1999	1999	0
346	20240912	135300	11455861	1999	1999	1999	1999	0
347	20240912	135200	11455861	1999	1999	1999	1999	0
348	20240912	135100	11455861	1999	1999	1999	1999	0
349	20240912	135000	11455861	1999	1999	1999	1999	0
350	20240912	134900	11455861	1999	1999	1999	1999	0
351	20240912	134800	11455861	1999	1999	1999	1999	0
352	20240912	134700	11455861	1999	1999	1999	1999	0
353	20240912	134600	11455861	1999	1999	1999	1999	0
354	20240912	134500	11455861	1999	1999	1999	1999	100
355	20240912	134400	11255961	1999	1999	1999	1999	0
356	20240912	134300	11255961	1999	1999	1999	1999	0
357	20240912	134200	11255961	1999	1999	1999	1999	0
358	20240912	134100	11255961	1999	1999	1999	1999	0
359	20240912	134000	11255961	1999	1999	1999	1999	1
360	20240912	133900	11253962	1990	1990	1990	1990	0
361	20240912	133800	11253962	1990	1990	1990	1990	0
362	20240912	133700	11253962	1990	1990	1990	1990	0
363	20240912	133600	11253962	1990	1990	1990	1990	0
364	20240912	133500	11253962	1990	1990	1990	1990	0
365	20240912	133400	11253962	1990	1990	1990	1990	0
366	20240912	133300	11253962	1990	1990	1990	1990	0
367	20240912	133200	11253962	1990	1990	1990	1990	0
368	20240912	133100	11253962	1990	1990	1990	1990	0
369	20240912	133000	11253962	1990	1990	1990	1990	0
370	20240912	132900	11253962	1990	1990	1990	1990	0
371	20240912	132800	11253962	1990	1990	1990	1990	0
372	20240912	132700	11253962	1990	1990	1990	1990	0
373	20240912	132600	11253962	1990	1990	1990	1990	0
374	20240912	132500	11253962	1990	1990	1990	1990	0
375	20240912	132400	11253962	1990	1990	1990	1990	0
376	20240912	132300	11253962	1990	1990	1990	1990	0
377	20240912	132200	11253962	1990	1990	1990	1990	0
378	20240912	132100	11253962	1990	1990	1990	1990	0
379	20240912	132000	11253962	1990	1990	1990	1990	0
380	20240912	131900	11253962	1990	1990	1990	1990	0
381	20240912	131800	11253962	1990	1990	1990	1990	0
382	20240912	131700	11253962	1990	1990	1990	1990	0
383	20240912	131600	11253962	1990	1990	1990	1990	0
384	20240912	131500	11253962	1990	1990	1990	1990	0
385	20240912	131400	11253962	1990	1990	1990	1990	0
386	20240912	131300	11253962	1990	1990	1990	1990	0
387	20240912	131200	11253962	1990	1990	1990	1990	0
388	20240912	131100	11253962	1990	1990	1990	1990	0
389	20240912	131000	11253962	1990	1990	1990	1990	0
390	20240912	130900	11253962	1990	1990	1990	1990	0
391	20240912	130800	11253962	1990	1990	1990	1990	0
392	20240912	130700	11253962	1990	1990	1990	1990	0
393	20240912	130600	11253962	1990	1990	1990	1990	0
394	20240912	130500	11253962	1990	1990	1990	1990	0
395	20240912	130400	11253962	1990	1990	1990	1990	0
396	20240912	130300	11253962	1990	1990	1990	1990	0
397	20240912	130200	11253962	1990	1990	1990	1990	0
398	20240912	130100	11253962	1990	1990	1990	1990	1
399	20240912	130000	11251972	1999	1999	1999	1999	0
400	20240912	125900	11251972	1999	1999	1999	1999	0
401	20240912	125800	11251972	1999	1999	1999	1999	0
402	20240912	125700	11251972	1999	1999	1999	1999	1
403	20240912	125600	11249973	1999	1999	1999	1999	0
404	20240912	125500	11249973	1999	1999	1999	1999	0
405	20240912	125400	11249973	1999	1999	1999	1999	0
406	20240912	125300	11249973	1999	1999	1999	1999	0
407	20240912	125200	11249973	1999	1999	1999	1999	0
408	20240912	125100	11249973	1999	1999	1999	1999	0
409	20240912	125000	11249973	1999	1999	1999	1999	0
410	20240912	124900	11249973	1999	1999	1999	1999	0
411	20240912	124800	11249973	1999	1999	1999	1999	0
412	20240912	124700	11249973	1999	1999	1999	1999	0
413	20240912	124600	11249973	1999	1999	1999	1999	0
414	20240912	124500	11249973	1999	1999	1999	1999	0
415	20240912	124400	11249973	1999	1999	1999	1999	0
416	20240912	124300	11249973	1999	1999	1999	1999	0
417	20240912	124200	11249973	1999	1999	1999	1999	0
418	20240912	124100	11249973	1999	1999	1999	1999	1
419	20240912	124000	11247974	1998	1998	1998	1998	0
420	20240912	123900	11247974	1998	1998	1998	1998	0
421	20240912	123800	11247974	1998	1998	1998	1998	0
422	20240912	123700	11247974	1998	1998	1998	1998	8
423	20240912	123600	11231990	1990	1990	1990	1990	0
424	20240912	123500	11231990	1990	1990	1990	1990	0
425	20240912	123400	11231990	1990	1990	1990	1990	0
426	20240912	123300	11231990	1990	1990	1990	1990	0
427	20240912	123200	11231990	1990	1990	1990	1990	0
428	20240912	123100	11231990	1990	1990	1990	1990	0
429	20240912	123000	11231990	1990	1990	1990	1990	0
430	20240912	122900	11231990	1990	1990	1990	1990	0
431	20240912	122800	11231990	1990	1990	1990	1990	0
432	20240912	122700	11231990	1990	1990	1990	1990	0
433	20240912	122600	11231990	1990	1990	1990	1990	0
434	20240912	122500	11231990	1990	1990	1990	1990	0
435	20240912	122400	11231990	1990	1990	1990	1990	0
436	20240912	122300	11231990	1990	1990	1990	1990	0
437	20240912	122200	11231990	1990	1990	1990	1990	0
438	20240912	122100	11231990	1990	1990	1990	1990	0
439	20240912	122000	11231990	1990	1990	1990	1990	0
440	20240912	121900	11231990	1990	1990	1990	1990	0
441	20240912	121800	11231990	1990	1990	1990	1990	0
442	20240912	121700	11231990	1990	1990	1990	1990	0
443	20240912	121600	11231990	1990	1990	1990	1990	0
444	20240912	121500	11231990	1990	1990	1990	1990	0
445	20240912	121400	11231990	1990	1990	1990	1990	0
446	20240912	121300	11231990	1990	1990	1990	1990	600
447	20240912	121200	10037990	1990	1990	1990	1990	0
448	20240912	121100	10037990	1990	1990	1990	1990	0
449	20240912	121000	10037990	1990	1990	1990	1990	0
450	20240912	120900	10037990	1990	1990	1990	1990	0
451	20240912	120800	10037990	1990	1990	1990	1990	1
452	20240912	120700	10036000	1999	1999	1999	1999	0
453	20240912	120600	10036000	1999	1999	1999	1999	0
454	20240912	120500	10036000	1999	1999	1999	1999	0
455	20240912	120400	10036000	1999	1999	1999	1999	0
456	20240912	120300	10036000	1999	1999	1999	1999	0
457	20240912	120200	10036000	1999	1999	1999	1999	0
458	20240912	120100	10036000	1999	1999	1999	1999	0
459	20240912	120000	10036000	1999	1999	1999	1999	0
460	20240912	115900	10036000	1999	1999	1999	1999	0
461	20240912	115800	10036000	1999	1999	1999	1999	0
462	20240912	115700	10036000	1999	1999	1999	1999	0
463	20240912	115600	10036000	1999	1999	1999	1999	0
464	20240912	115500	10036000	1999	1999	1999	1999	0
465	20240912	115400	10036000	1999	1999	1999	1999	0
466	20240912	115300	10036000	1999	1999	1999	1999	0
467	20240912	115200	10036000	1999	1999	1999	1999	0
468	20240912	115100	10036000	1999	1999	1999	1999	0
469	20240912	115000	10036000	1999	1999	1999	1999	1
470	20240912	114900	10034001	1999	1999	1999	1999	0
471	20240912	114800	10034001	1999	1999	1999	1999	0
472	20240912	114700	10034001	1999	1999	1999	1999	0
473	20240912	114600	10034001	1999	1999	1999	1999	0
474	20240912	114500	10034001	1999	1999	1999	1999	1
475	20240912	114400	10032002	1999	1999	1999	1999	0
476	20240912	114300	10032002	1999	1999	1999	1999	0
477	20240912	114200	10032002	1999	1999	1999	1999	0
478	20240912	114100	10032002	1999	1999	1999	1999	0
479	20240912	114000	10032002	1999	1999	1999	1999	0
480	20240912	113900	10032002	1999	1999	1999	1999	0
481	20240912	113800	10032002	1999	1999	1999	1999	0
482	20240912	113700	10032002	1999	1999	1999	1999	0
483	20240912	113600	10032002	1999	1999	1999	1999	0
484	20240912	113500	10032002	1999	1999	1999	1999	20
485	20240912	113400	9992022	1999	1999	1999	1999	0
486	20240912	113300	9992022	1999	1999	1999	1999	0
487	20240912	113200	9992022	1999	1999	1999	1999	0
488	20240912	113100	9992022	1999	1999	1999	1999	98
489	20240912	113000	9796120	1999	1999	1999	1999	0
490	20240912	112900	9796120	1999	1999	1999	1999	0
491	20240912	112800	9796120	1999	1999	1999	1999	0
492	20240912	112700	9796120	1999	1999	1999	1999	0
493	20240912	112600	9796120	1999	1999	1999	1999	0
494	20240912	112500	9796120	1999	1999	1999	1999	50
495	20240912	112400	9696170	1999	1999	1999	1999	200
496	20240912	112300	9296370	1999	1999	1999	1999	0
497	20240912	112200	9296370	1999	1999	1999	1999	0
498	20240912	112100	9296370	1999	1999	1999	1999	0
499	20240912	112000	9296370	1999	1999	1999	1999	0
500	20240912	111900	9296370	1999	1999	1999	1999	0
501	20240912	111800	9296370	1999	1999	1999	1999	0
502	20240912	111700	9296370	1999	1999	1999	1999	0
503	20240912	111600	9296370	1999	1999	1999	1999	0
504	20240912	111500	9296370	1999	1999	1999	1999	0
505	20240912	111400	9296370	1999	1999	1999	1999	0
506	20240912	111300	9296370	1999	1999	1999	1999	0
507	20240912	111200	9296370	1999	1999	1999	1999	0
508	20240912	111100	9296370	1999	1999	1999	1999	0
509	20240912	111000	9296370	1999	1999	1999	1999	0
510	20240912	110900	9296370	1999	1999	1999	1999	0
511	20240912	110800	9296370	1999	1999	1999	1999	0
512	20240912	110700	9296370	1999	1999	1999	1999	0
513	20240912	110600	9296370	1999	1999	1999	1999	0
514	20240912	110500	9296370	1999	1999	1999	1999	0
515	20240912	110400	9296370	1999	1999	1999	1999	0
516	20240912	110300	9296370	1999	1999	1999	1999	0
517	20240912	110200	9296370	1999	1999	1999	1999	0
518	20240912	110100	9296370	1999	1999	1999	1999	0
519	20240912	110000	9296370	1999	1999	1999	1999	0
520	20240912	105900	9296370	1999	1999	1999	1999	0
521	20240912	105800	9296370	1999	1999	1999	1999	0
522	20240912	105700	9296370	1999	1999	1999	1999	0
523	20240912	105600	9296370	1999	1999	1999	1999	0
524	20240912	105500	9296370	1999	1999	1999	1999	0
525	20240912	105400	9296370	1999	1999	1999	1999	0
526	20240912	105300	9296370	1999	1999	1999	1999	0
527	20240912	105200	9296370	1999	1999	1999	1999	0
528	20240912	105100	9296370	1999	1999	1999	1999	0
529	20240912	105000	9296370	1999	1999	1999	1999	0
530	20240912	104900	9296370	1999	1999	1999	1999	0
531	20240912	104800	9296370	1999	1999	1999	1999	0
532	20240912	104700	9296370	1999	1999	1999	1999	3
533	20240912	104600	9290373	2000	2000	2000	2000	0
534	20240912	104500	9290373	2000	2000	2000	2000	0
535	20240912	104400	9290373	2000	2000	2000	2000	0
536	20240912	104300	9290373	2000	2000	2000	2000	0
537	20240912	104200	9290373	2000	2000	2000	2000	0
538	20240912	104100	9290373	2000	1984	2000	1984	400
539	20240912	104000	8493127	1983	1974	1983	1974	250
540	20240912	103900	7997467	1973	1972	1973	1972	4
541	20240912	103800	7989577	1971	1971	1971	1971	1
542	20240912	103700	7987606	1970	1970	1970	1970	0
543	20240912	103600	7987606	1970	1969	1970	1969	1200
544	20240912	103500	5623607	1970	1970	1970	1970	0
545	20240912	103400	5623607	1970	1970	1970	1970	0
546	20240912	103300	5623607	1970	1970	1970	1970	0
547	20240912	103200	5623607	1970	1970	1970	1970	3
548	20240912	103100	5617697	1970	1970	1970	1970	0
549	20240912	103000	5617697	1970	1970	1970	1970	0
550	20240912	102900	5617697	1970	1970	1970	1970	0
551	20240912	102800	5617697	1970	1970	1970	1970	5
552	20240912	102700	5607847	1970	1970	1970	1970	0
553	20240912	102600	5607847	1970	1970	1970	1970	0
554	20240912	102500	5607847	1970	1970	1970	1970	0
555	20240912	102400	5607847	1970	1994	1994	1906	1579
556	20240912	102300	2530257	1995	1995	1995	1995	0
557	20240912	102200	2530257	1995	1995	1995	1995	0
558	20240912	102100	2530257	1995	1995	1995	1995	0
559	20240912	102000	2530257	1995	1995	1995	1995	0
560	20240912	101900	2530257	1995	1995	1995	1995	0
561	20240912	101800	2530257	1995	1995	1995	1995	0
562	20240912	101700	2530257	1995	1995	1995	1995	0
563	20240912	101600	2530257	1995	1995	1995	1995	0
564	20240912	101500	2530257	1995	1995	1995	1995	0
565	20240912	101400	2530257	1995	1995	1995	1995	0
566	20240912	101300	2530257	1995	1995	1995	1995	0
567	20240912	101200	2530257	1995	1995	1995	1995	0
568	20240912	101100	2530257	1995	1995	1995	1995	0
569	20240912	101000	2530257	1995	2000	2000	1995	568
570	20240912	100900	1395121	2005	2005	2005	2005	0
571	20240912	100800	1395121	2005	2005	2005	2005	0
572	20240912	100700	1395121	2005	2005	2005	2005	2
573	20240912	100600	1391111	2000	2000	2000	2000	0
574	20240912	100500	1391111	2000	2000	2000	2000	0
575	20240912	100400	1391111	2000	2000	2000	2000	0
576	20240912	100300	1391111	2000	2000	2000	2000	0
577	20240912	100200	1391111	2000	2000	2000	2000	0
578	20240912	100100	1391111	2000	2000	2000	2000	0
579	20240912	100000	1391111	2000	2000	2000	2000	0
580	20240912	095900	1391111	2000	2000	2000	2000	0
581	20240912	095800	1391111	2000	2000	2000	2000	0
582	20240912	095700	1391111	2000	2000	2000	2000	0
583	20240912	095600	1391111	2000	2000	2000	2000	0
584	20240912	095500	1391111	2000	2000	2000	2000	1
585	20240912	095400	1389111	2000	2000	2000	2000	0
586	20240912	095300	1389111	2000	2000	2000	2000	0
587	20240912	095200	1389111	2000	2000	2000	2000	0
588	20240912	095100	1389111	2000	2000	2000	2000	17
589	20240912	095000	1355111	2020	2020	2020	2020	0
590	20240912	094900	1355111	2020	2020	2020	2020	0
591	20240912	094800	1355111	2020	2020	2020	2020	0
592	20240912	094700	1355111	2020	2020	2020	2020	0
593	20240912	094600	1355111	2020	2020	2020	2020	0
594	20240912	094500	1355111	2020	2020	2020	2020	83
595	20240912	094400	1187451	2015	2015	2015	2015	100
596	20240912	094300	985951	1999	1999	1999	1999	0
597	20240912	094200	985951	1999	1999	1999	1999	0
598	20240912	094100	985951	1999	1999	1999	1999	1
599	20240912	094000	983952	2000	2015	2015	2000	15
600	20240912	093900	953867	2015	2015	2015	2015	1
601	20240912	093800	951852	2020	2020	2020	2020	0
602	20240912	093700	951852	2020	2020	2020	2020	0
603	20240912	093600	951852	2020	2020	2020	2020	0
604	20240912	093500	951852	2020	2020	2020	2020	0
605	20240912	093400	951852	2020	2020	2020	2020	0
606	20240912	093300	951852	2020	2020	2020	2020	0
607	20240912	093200	951852	2020	2020	2020	2020	0
608	20240912	093100	951852	2020	2020	2020	2020	0
609	20240912	093000	951852	2020	2020	2020	2020	0
610	20240912	092900	951852	2020	2020	2020	2020	0
611	20240912	092800	951852	2020	2020	2020	2020	0
612	20240912	092700	951852	2020	2020	2020	2020	0
613	20240912	092600	951852	2020	2020	2020	2020	0
614	20240912	092500	951852	2020	2020	2020	2020	19
615	20240912	092400	913472	2015	2015	2015	2015	0
616	20240912	092300	913472	2015	2015	2015	2015	0
617	20240912	092200	913472	2015	2015	2015	2015	0
618	20240912	092100	913472	2015	2015	2015	2015	1
619	20240912	092000	911457	2020	2020	2020	2020	0
620	20240912	091900	911457	2020	2020	2020	2020	100
621	20240912	091800	709457	2020	2020	2020	2020	51
622	20240912	091700	606437	2020	2020	2020	2020	0
623	20240912	091600	606437	2020	2020	2020	2020	0
624	20240912	091500	606437	2020	2020	2020	2020	0
625	20240912	091400	606437	2020	2020	2020	2020	0
626	20240912	091300	606437	2020	2020	2020	2020	0
627	20240912	091200	606437	2020	2020	2020	2020	0
628	20240912	091100	606437	2020	2015	2020	2015	58
629	20240912	091000	489477	1991	1991	1991	1991	0
630	20240912	090900	489477	1991	1991	1991	1991	0
631	20240912	090800	489477	1991	1991	1991	1991	0
632	20240912	090700	489477	1991	1991	1991	1991	0
633	20240912	090600	489477	1991	1991	1991	1991	2
634	20240912	090500	485495	2000	2000	2000	2000	0
635	20240912	090400	485495	2000	2000	2000	2000	0
636	20240912	090300	485495	2000	2000	2000	2000	0
637	20240912	090200	485495	2000	2000	2000	2000	0
638	20240912	090100	485495	2000	2000	2000	2000	0
639	20240912	090000	485495	2000	2015	2015	2000	241