KissMeData/175250/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	203200	141122387	1998	1998	1998	1998	1141
3	20240924	203100	141122387	1998	1998	1998	1998	0
4	20240924	203000	141122387	1998	1998	1998	1998	0
5	20240924	202900	141122387	1998	1998	1998	1998	0
6	20240924	202800	141122387	1998	1998	1998	1998	0
7	20240924	202700	141122387	1998	1998	1998	1998	0
8	20240924	202600	141122387	1998	1998	1998	1998	0
9	20240924	202500	141122387	1998	1998	1998	1998	0
10	20240924	202400	141122387	1998	1998	1998	1998	0
11	20240924	202300	141122387	1998	1998	1998	1998	0
12	20240924	202200	141122387	1998	1998	1998	1998	0
13	20240924	202100	141122387	1998	1998	1998	1998	0
14	20240924	202000	141122387	1998	1998	1998	1998	0
15	20240924	201900	141122387	1998	1998	1998	1998	0
16	20240924	201800	141122387	1998	1998	1998	1998	0
17	20240924	201700	141122387	1998	1998	1998	1998	0
18	20240924	201600	141122387	1998	1998	1998	1998	0
19	20240924	201500	141122387	1998	1998	1998	1998	0
20	20240924	201400	141122387	1998	1998	1998	1998	0
21	20240924	201300	141122387	1998	1998	1998	1998	0
22	20240924	201200	141122387	1998	1998	1998	1998	0
23	20240924	201100	141122387	1998	1998	1998	1998	0
24	20240924	201000	141122387	1998	1998	1998	1998	0
25	20240924	200900	141122387	1998	1998	1998	1998	0
26	20240924	200800	141122387	1998	1998	1998	1998	0
27	20240924	200700	141122387	1998	1998	1998	1998	0
28	20240924	200600	141122387	1998	1998	1998	1998	0
29	20240924	200500	141122387	1998	1998	1998	1998	0
30	20240924	200400	141122387	1998	1998	1998	1998	0
31	20240924	200300	141122387	1998	1998	1998	1998	0
32	20240924	200200	141122387	1998	1998	1998	1998	1141
33	20240924	200100	141122387	1998	1998	1998	1998	0
34	20240924	200000	141122387	1998	1998	1998	1998	0
35	20240924	195900	141122387	1998	1998	1998	1998	0
36	20240924	195800	141122387	1998	1998	1998	1998	0
37	20240924	195700	141122387	1998	1998	1998	1998	0
38	20240924	195600	141122387	1998	1998	1998	1998	0
39	20240924	195500	141122387	1998	1998	1998	1998	0
40	20240924	195400	141122387	1998	1998	1998	1998	0
41	20240924	195300	141122387	1998	1998	1998	1998	0
42	20240924	195200	141122387	1998	1998	1998	1998	0
43	20240924	195100	141122387	1998	1998	1998	1998	0
44	20240924	195000	141122387	1998	1998	1998	1998	0
45	20240924	194900	141122387	1998	1998	1998	1998	0
46	20240924	194800	141122387	1998	1998	1998	1998	0
47	20240924	194700	141122387	1998	1998	1998	1998	0
48	20240924	194600	141122387	1998	1998	1998	1998	0
49	20240924	194500	141122387	1998	1998	1998	1998	0
50	20240924	194400	141122387	1998	1998	1998	1998	0
51	20240924	194300	141122387	1998	1998	1998	1998	0
52	20240924	194200	141122387	1998	1998	1998	1998	0
53	20240924	194100	141122387	1998	1998	1998	1998	0
54	20240924	194000	141122387	1998	1998	1998	1998	0
55	20240924	193900	141122387	1998	1998	1998	1998	0
56	20240924	193800	141122387	1998	1998	1998	1998	0
57	20240924	193700	141122387	1998	1998	1998	1998	0
58	20240924	193600	141122387	1998	1998	1998	1998	0
59	20240924	193500	141122387	1998	1998	1998	1998	0
60	20240924	193400	141122387	1998	1998	1998	1998	0
61	20240924	193300	141122387	1998	1998	1998	1998	0
62	20240924	193200	141122387	1998	1998	1998	1998	1141
63	20240924	193100	141122387	1998	1998	1998	1998	0
64	20240924	193000	141122387	1998	1998	1998	1998	0
65	20240924	192900	141122387	1998	1998	1998	1998	0
66	20240924	192800	141122387	1998	1998	1998	1998	0
67	20240924	192700	141122387	1998	1998	1998	1998	0
68	20240924	192600	141122387	1998	1998	1998	1998	0
69	20240924	192500	141122387	1998	1998	1998	1998	0
70	20240924	192400	141122387	1998	1998	1998	1998	0
71	20240924	192300	141122387	1998	1998	1998	1998	0
72	20240924	192200	141122387	1998	1998	1998	1998	0
73	20240924	192100	141122387	1998	1998	1998	1998	0
74	20240924	192000	141122387	1998	1998	1998	1998	0
75	20240924	191900	141122387	1998	1998	1998	1998	0
76	20240924	191800	141122387	1998	1998	1998	1998	0
77	20240924	191700	141122387	1998	1998	1998	1998	0
78	20240924	191600	141122387	1998	1998	1998	1998	0
79	20240924	191500	141122387	1998	1998	1998	1998	0
80	20240924	191400	141122387	1998	1998	1998	1998	0
81	20240924	191300	141122387	1998	1998	1998	1998	0
82	20240924	191200	141122387	1998	1998	1998	1998	0
83	20240924	191100	141122387	1998	1998	1998	1998	0
84	20240924	191000	141122387	1998	1998	1998	1998	0
85	20240924	190900	141122387	1998	1998	1998	1998	0
86	20240924	190800	141122387	1998	1998	1998	1998	0
87	20240924	190700	141122387	1998	1998	1998	1998	0
88	20240924	190600	141122387	1998	1998	1998	1998	0
89	20240924	190500	141122387	1998	1998	1998	1998	0
90	20240924	190400	141122387	1998	1998	1998	1998	0
91	20240924	190300	141122387	1998	1998	1998	1998	0
92	20240924	190200	141122387	1998	1998	1998	1998	1141
93	20240924	190100	141122387	1998	1998	1998	1998	0
94	20240924	190000	141122387	1998	1998	1998	1998	0
95	20240924	185900	141122387	1998	1998	1998	1998	0
96	20240924	185800	141122387	1998	1998	1998	1998	0
97	20240924	185700	141122387	1998	1998	1998	1998	0
98	20240924	185600	141122387	1998	1998	1998	1998	0
99	20240924	185500	141122387	1998	1998	1998	1998	0
100	20240924	185400	141122387	1998	1998	1998	1998	0
101	20240924	185300	141122387	1998	1998	1998	1998	0
102	20240924	185200	141122387	1998	1998	1998	1998	0
103	20240924	185100	141122387	1998	1998	1998	1998	0
104	20240924	185000	141122387	1998	1998	1998	1998	0
105	20240924	184900	141122387	1998	1998	1998	1998	0
106	20240924	184800	141122387	1998	1998	1998	1998	0
107	20240924	184700	141122387	1998	1998	1998	1998	0
108	20240924	184600	141122387	1998	1998	1998	1998	0
109	20240924	184500	141122387	1998	1998	1998	1998	0
110	20240924	184400	141122387	1998	1998	1998	1998	0
111	20240924	184300	141122387	1998	1998	1998	1998	0
112	20240924	184200	141122387	1998	1998	1998	1998	0
113	20240924	184100	141122387	1998	1998	1998	1998	0
114	20240924	184000	141122387	1998	1998	1998	1998	0
115	20240924	183900	141122387	1998	1998	1998	1998	0
116	20240924	183800	141122387	1998	1998	1998	1998	0
117	20240924	183700	141122387	1998	1998	1998	1998	0
118	20240924	183600	141122387	1998	1998	1998	1998	0
119	20240924	183500	141122387	1998	1998	1998	1998	0
120	20240924	183400	141122387	1998	1998	1998	1998	0
121	20240924	183300	141122387	1998	1998	1998	1998	0
122	20240924	183200	141122387	1998	1998	1998	1998	1141
123	20240924	183100	141122387	1998	1998	1998	1998	0
124	20240924	183000	141122387	1998	1998	1998	1998	0
125	20240924	182900	141122387	1998	1998	1998	1998	0
126	20240924	182800	141122387	1998	1998	1998	1998	0
127	20240924	182700	141122387	1998	1998	1998	1998	0
128	20240924	182600	141122387	1998	1998	1998	1998	0
129	20240924	182500	141122387	1998	1998	1998	1998	0
130	20240924	182400	141122387	1998	1998	1998	1998	0
131	20240924	182300	141122387	1998	1998	1998	1998	0
132	20240924	182200	141122387	1998	1998	1998	1998	0
133	20240924	182100	141122387	1998	1998	1998	1998	0
134	20240924	182000	141122387	1998	1998	1998	1998	0
135	20240924	181900	141122387	1998	1998	1998	1998	0
136	20240924	181800	141122387	1998	1998	1998	1998	0
137	20240924	181700	141122387	1998	1998	1998	1998	0
138	20240924	181600	141122387	1998	1998	1998	1998	0
139	20240924	181500	141122387	1998	1998	1998	1998	0
140	20240924	181400	141122387	1998	1998	1998	1998	0
141	20240924	181300	141122387	1998	1998	1998	1998	0
142	20240924	181200	141122387	1998	1998	1998	1998	0
143	20240924	181100	141122387	1998	1998	1998	1998	0
144	20240924	181000	141122387	1998	1998	1998	1998	0
145	20240924	180900	141122387	1998	1998	1998	1998	0
146	20240924	180800	141122387	1998	1998	1998	1998	0
147	20240924	180700	141122387	1998	1998	1998	1998	0
148	20240924	180600	141122387	1998	1998	1998	1998	0
149	20240924	180500	141122387	1998	1998	1998	1998	0
150	20240924	180400	141122387	1998	1998	1998	1998	0
151	20240924	180300	141122387	1998	1998	1998	1998	0
152	20240924	180200	141122387	1998	1998	1998	1998	1141
153	20240924	180100	141122387	1998	1998	1998	1998	0
154	20240924	180000	141122387	1998	1998	1998	1998	0
155	20240924	175900	141122387	1998	1998	1998	1998	0
156	20240924	175800	141122387	1998	1998	1998	1998	0
157	20240924	175700	141122387	1998	1998	1998	1998	0
158	20240924	175600	141122387	1998	1998	1998	1998	0
159	20240924	175500	141122387	1998	1998	1998	1998	0
160	20240924	175400	141122387	1998	1998	1998	1998	0
161	20240924	175300	141122387	1998	1998	1998	1998	0
162	20240924	175200	141122387	1998	1998	1998	1998	0
163	20240924	175100	141122387	1998	1998	1998	1998	0
164	20240924	175000	141122387	1998	1998	1998	1998	0
165	20240924	174900	141122387	1998	1998	1998	1998	0
166	20240924	174800	141122387	1998	1998	1998	1998	0
167	20240924	174700	141122387	1998	1998	1998	1998	0
168	20240924	174600	141122387	1998	1998	1998	1998	0
169	20240924	174500	141122387	1998	1998	1998	1998	0
170	20240924	174400	141122387	1998	1998	1998	1998	0
171	20240924	174300	141122387	1998	1998	1998	1998	0
172	20240924	174200	141122387	1998	1998	1998	1998	0
173	20240924	174100	141122387	1998	1998	1998	1998	0
174	20240924	174000	141122387	1998	1998	1998	1998	0
175	20240924	173900	141122387	1998	1998	1998	1998	0
176	20240924	173800	141122387	1998	1998	1998	1998	0
177	20240924	173700	141122387	1998	1998	1998	1998	0
178	20240924	173600	141122387	1998	1998	1998	1998	0
179	20240924	173500	141122387	1998	1998	1998	1998	0
180	20240924	173400	141122387	1998	1998	1998	1998	0
181	20240924	173300	141122387	1998	1998	1998	1998	0
182	20240924	173200	141122387	1998	1998	1998	1998	1141
183	20240924	173100	141122387	1998	1998	1998	1998	0
184	20240924	173000	141122387	1998	1998	1998	1998	0
185	20240924	172900	141122387	1998	1998	1998	1998	0
186	20240924	172800	141122387	1998	1998	1998	1998	0
187	20240924	172700	141122387	1998	1998	1998	1998	0
188	20240924	172600	141122387	1998	1998	1998	1998	0
189	20240924	172500	141122387	1998	1998	1998	1998	0
190	20240924	172400	141122387	1998	1998	1998	1998	0
191	20240924	172300	141122387	1998	1998	1998	1998	0
192	20240924	172200	141122387	1998	1998	1998	1998	0
193	20240924	172100	141122387	1998	1998	1998	1998	0
194	20240924	172000	141122387	1998	1998	1998	1998	0
195	20240924	171900	141122387	1998	1998	1998	1998	0
196	20240924	171800	141122387	1998	1998	1998	1998	0
197	20240924	171700	141122387	1998	1998	1998	1998	0
198	20240924	171600	141122387	1998	1998	1998	1998	0
199	20240924	171500	141122387	1998	1998	1998	1998	0
200	20240924	171400	141122387	1998	1998	1998	1998	0
201	20240924	171300	141122387	1998	1998	1998	1998	0
202	20240924	171200	141122387	1998	1998	1998	1998	0
203	20240924	171100	141122387	1998	1998	1998	1998	0
204	20240924	171000	141122387	1998	1998	1998	1998	0
205	20240924	170900	141122387	1998	1998	1998	1998	0
206	20240924	170800	141122387	1998	1998	1998	1998	0
207	20240924	170700	141122387	1998	1998	1998	1998	0
208	20240924	170600	141122387	1998	1998	1998	1998	0
209	20240924	170500	141122387	1998	1998	1998	1998	0
210	20240924	170400	141122387	1998	1998	1998	1998	0
211	20240924	170300	141122387	1998	1998	1998	1998	0
212	20240924	170200	141122387	1998	1998	1998	1998	1141
213	20240924	170100	141122387	1998	1998	1998	1998	0
214	20240924	170000	141122387	1998	1998	1998	1998	0
215	20240924	165900	141122387	1998	1998	1998	1998	0
216	20240924	165800	141122387	1998	1998	1998	1998	0
217	20240924	165700	141122387	1998	1998	1998	1998	0
218	20240924	165600	141122387	1998	1998	1998	1998	0
219	20240924	165500	141122387	1998	1998	1998	1998	0
220	20240924	165400	141122387	1998	1998	1998	1998	0
221	20240924	165300	141122387	1998	1998	1998	1998	0
222	20240924	165200	141122387	1998	1998	1998	1998	0
223	20240924	165100	141122387	1998	1998	1998	1998	0
224	20240924	165000	141122387	1998	1998	1998	1998	0
225	20240924	164900	141122387	1998	1998	1998	1998	0
226	20240924	164800	141122387	1998	1998	1998	1998	0
227	20240924	164700	141122387	1998	1998	1998	1998	0
228	20240924	164600	141122387	1998	1998	1998	1998	0
229	20240924	164500	141122387	1998	1998	1998	1998	0
230	20240924	164400	141122387	1998	1998	1998	1998	0
231	20240924	164300	141122387	1998	1998	1998	1998	0
232	20240924	164200	141122387	1998	1998	1998	1998	0
233	20240924	164100	141122387	1998	1998	1998	1998	0
234	20240924	164000	141122387	1998	1998	1998	1998	0
235	20240924	163900	141122387	1998	1998	1998	1998	0
236	20240924	163800	141122387	1998	1998	1998	1998	0
237	20240924	163700	141122387	1998	1998	1998	1998	0
238	20240924	163600	141122387	1998	1998	1998	1998	0
239	20240924	163500	141122387	1998	1998	1998	1998	0
240	20240924	163400	141122387	1998	1998	1998	1998	0
241	20240924	163300	141122387	1998	1998	1998	1998	0
242	20240924	163200	141122387	1998	1998	1998	1998	1141
243	20240924	163100	141122387	1998	1998	1998	1998	0
244	20240924	163000	141122387	1998	1998	1998	1998	0
245	20240924	162900	141122387	1998	1998	1998	1998	0
246	20240924	162800	141122387	1998	1998	1998	1998	0
247	20240924	162700	141122387	1998	1998	1998	1998	0
248	20240924	162600	141122387	1998	1998	1998	1998	0
249	20240924	162500	141122387	1998	1998	1998	1998	0
250	20240924	162400	141122387	1998	1998	1998	1998	0
251	20240924	162300	141122387	1998	1998	1998	1998	0
252	20240924	162200	141122387	1998	1998	1998	1998	0
253	20240924	162100	141122387	1998	1998	1998	1998	0
254	20240924	162000	141122387	1998	1998	1998	1998	0
255	20240924	161900	141122387	1998	1998	1998	1998	0
256	20240924	161800	141122387	1998	1998	1998	1998	0
257	20240924	161700	141122387	1998	1998	1998	1998	0
258	20240924	161600	141122387	1998	1998	1998	1998	0
259	20240924	161500	141122387	1998	1998	1998	1998	0
260	20240924	161400	141122387	1998	1998	1998	1998	0
261	20240924	161300	141122387	1998	1998	1998	1998	0
262	20240924	161200	141122387	1998	1998	1998	1998	0
263	20240924	161100	141122387	1998	1998	1998	1998	0
264	20240924	161000	141122387	1998	1998	1998	1998	0
265	20240924	160900	141122387	1998	1998	1998	1998	0
266	20240924	160800	141122387	1998	1998	1998	1998	0
267	20240924	160700	141122387	1998	1998	1998	1998	0
268	20240924	160600	141122387	1998	1998	1998	1998	0
269	20240924	160500	141122387	1998	1998	1998	1998	0
270	20240924	160400	141122387	1998	1998	1998	1998	0
271	20240924	160300	141122387	1998	1998	1998	1998	0
272	20240924	160200	141122387	1998	1998	1998	1998	1141
273	20240924	160100	141122387	1998	1998	1998	1998	0
274	20240924	160000	141122387	1998	1998	1998	1998	0
275	20240924	155900	141122387	1998	1998	1998	1998	0
276	20240924	155800	141122387	1998	1998	1998	1998	0
277	20240924	155700	141122387	1998	1998	1998	1998	0
278	20240924	155600	141122387	1998	1998	1998	1998	0
279	20240924	155500	141122387	1998	1998	1998	1998	0
280	20240924	155400	141122387	1998	1998	1998	1998	0
281	20240924	155300	141122387	1998	1998	1998	1998	0
282	20240924	155200	141122387	1998	1998	1998	1998	0
283	20240924	155100	141122387	1998	1998	1998	1998	0
284	20240924	155000	141122387	1998	1998	1998	1998	0
285	20240924	154900	141122387	1998	1998	1998	1998	0
286	20240924	154800	141122387	1998	1998	1998	1998	0
287	20240924	154700	141122387	1998	1998	1998	1998	0
288	20240924	154600	141122387	1998	1998	1998	1998	0
289	20240924	154500	141122387	1998	1998	1998	1998	0
290	20240924	154400	141122387	1998	1998	1998	1998	0
291	20240924	154300	141122387	1998	1998	1998	1998	0
292	20240924	154200	141122387	1998	1998	1998	1998	0
293	20240924	154100	141122387	1998	1998	1998	1998	0
294	20240924	154000	141122387	1998	1998	1998	1998	0
295	20240924	153900	141122387	1998	1998	1998	1998	0
296	20240924	153800	141122387	1998	1998	1998	1998	0
297	20240924	153700	141122387	1998	1998	1998	1998	0
298	20240924	153600	141122387	1998	1998	1998	1998	0
299	20240924	153500	141122387	1998	1998	1998	1998	0
300	20240924	153400	141122387	1998	1998	1998	1998	0
301	20240924	153300	141122387	1998	1998	1998	1998	0
302	20240924	153200	141122387	1998	1998	1998	1998	1141
303	20240924	153100	141122387	1998	1998	1998	1998	0
304	20240924	153000	141122387	1998	1998	1998	1998	1141
305	20240924	152900	138842669	1997	1997	1997	1997	0
306	20240924	152800	138842669	1997	1997	1997	1997	0
307	20240924	152700	138842669	1997	1997	1997	1997	0
308	20240924	152600	138842669	1997	1997	1997	1997	0
309	20240924	152500	138842669	1997	1997	1997	1997	0
310	20240924	152400	138842669	1997	1997	1997	1997	0
311	20240924	152300	138842669	1997	1997	1997	1997	0
312	20240924	152200	138842669	1997	1997	1997	1997	0
313	20240924	152100	138842669	1997	1997	1997	1997	0
314	20240924	152000	138842669	1997	1997	1997	1997	0
315	20240924	151900	138842669	1997	1997	1997	1996	116
316	20240924	151800	138611032	1997	1997	1997	1997	47
317	20240924	151700	138517173	1997	1997	1997	1997	18
318	20240924	151600	138481227	1998	1998	1998	1998	149
319	20240924	151500	138183525	1998	1998	1998	1998	270
320	20240924	151400	137644065	1998	1998	1998	1998	100
321	20240924	151300	137444265	1998	1998	1998	1998	0
322	20240924	151200	137444265	1998	1997	1998	1995	2845
323	20240924	151100	131764245	1995	1996	1996	1995	2555
324	20240924	151000	126666965	1997	1997	1997	1997	2
325	20240924	150900	126662971	1996	1996	1996	1996	293
326	20240924	150800	126078143	1995	1995	1995	1995	0
327	20240924	150700	126078143	1995	1995	1995	1995	0
328	20240924	150600	126078143	1995	1996	1996	1995	26
329	20240924	150500	126026258	1996	1996	1996	1996	0
330	20240924	150400	126026258	1996	1996	1996	1996	0
331	20240924	150300	126026258	1996	1996	1996	1996	0
332	20240924	150200	126026258	1996	1996	1996	1996	65
333	20240924	150100	125896518	1998	1998	1998	1998	40
334	20240924	150000	125816598	1998	1998	1998	1998	0
335	20240924	145900	125816598	1998	1998	1998	1998	0
336	20240924	145800	125816598	1998	1998	1998	1998	0
337	20240924	145700	125816598	1998	1998	1998	1998	0
338	20240924	145600	125816598	1998	1998	1998	1998	3
339	20240924	145500	125810604	1997	1997	1997	1997	0
340	20240924	145400	125810604	1997	1997	1997	1997	0
341	20240924	145300	125810604	1997	1997	1997	1997	1
342	20240924	145200	125808607	1997	1997	1997	1997	2
343	20240924	145100	125804613	1998	1998	1998	1998	50
344	20240924	145000	125704713	1998	1998	1998	1998	266
345	20240924	144900	125173245	1998	1998	1998	1998	7
346	20240924	144800	125159259	1997	1997	1997	1997	56
347	20240924	144700	125047427	1997	1997	1997	1997	141
348	20240924	144600	124765850	1997	1997	1997	1997	28
349	20240924	144500	124709934	1993	1993	1993	1993	0
350	20240924	144400	124709934	1993	1993	1993	1993	0
351	20240924	144300	124709934	1993	1997	1997	1993	600
352	20240924	144200	123513919	1997	1997	1997	1997	0
353	20240924	144100	123513919	1997	1997	1997	1997	1
354	20240924	144000	123511922	1997	1997	1997	1997	0
355	20240924	143900	123511922	1997	1997	1997	1997	0
356	20240924	143800	123511922	1997	1997	1997	1997	0
357	20240924	143700	123511922	1997	1997	1997	1997	0
358	20240924	143600	123511922	1997	1997	1997	1997	0
359	20240924	143500	123511922	1997	1997	1997	1997	0
360	20240924	143400	123511922	1997	1997	1997	1997	0
361	20240924	143300	123511922	1997	1997	1997	1997	0
362	20240924	143200	123511922	1997	1997	1997	1997	0
363	20240924	143100	123511922	1997	1997	1997	1993	3
364	20240924	143000	123505935	1992	1997	1997	1992	660
365	20240924	142900	122188215	1997	1997	1997	1997	0
366	20240924	142800	122188215	1997	1997	1997	1997	0
367	20240924	142700	122188215	1997	1997	1997	1997	0
368	20240924	142600	122188215	1997	1997	1997	1997	0
369	20240924	142500	122188215	1997	1997	1997	1997	1
370	20240924	142400	122186218	1997	1997	1997	1997	1
371	20240924	142300	122184221	1992	1992	1992	1992	0
372	20240924	142200	122184221	1992	1992	1992	1992	0
373	20240924	142100	122184221	1992	1992	1992	1992	0
374	20240924	142000	122184221	1992	1992	1992	1992	0
375	20240924	141900	122184221	1992	1992	1992	1992	0
376	20240924	141800	122184221	1992	1992	1992	1992	0
377	20240924	141700	122184221	1992	1992	1992	1992	0
378	20240924	141600	122184221	1992	1992	1992	1992	0
379	20240924	141500	122184221	1992	1992	1992	1992	10
380	20240924	141400	122164301	1990	1990	1990	1990	0
381	20240924	141300	122164301	1990	1990	1990	1990	0
382	20240924	141200	122164301	1990	1990	1990	1990	0
383	20240924	141100	122164301	1990	1990	1990	1990	0
384	20240924	141000	122164301	1990	1990	1990	1990	0
385	20240924	140900	122164301	1990	1990	1990	1990	0
386	20240924	140800	122164301	1990	1990	1990	1990	0
387	20240924	140700	122164301	1990	1990	1990	1990	0
388	20240924	140600	122164301	1990	1990	1990	1990	0
389	20240924	140500	122164301	1990	1992	1992	1990	2000
390	20240924	140400	118183132	1997	1997	1997	1997	0
391	20240924	140300	118183132	1997	1997	1997	1997	0
392	20240924	140200	118183132	1997	1997	1997	1997	500
393	20240924	140100	117184632	1997	1997	1997	1997	0
394	20240924	140000	117184632	1997	1997	1997	1997	0
395	20240924	135900	117184632	1997	1997	1997	1997	3
396	20240924	135800	117178641	1997	1995	1997	1992	985
397	20240924	135700	115216373	1995	1995	1995	1995	932
398	20240924	135600	113357033	1997	1997	1997	1997	0
399	20240924	135500	113357033	1997	1997	1997	1997	1
400	20240924	135400	113355036	1997	1997	1997	1997	0
401	20240924	135300	113355036	1997	1997	1997	1997	0
402	20240924	135200	113355036	1997	1997	1997	1997	2
403	20240924	135100	113351042	1997	1997	1997	1997	0
404	20240924	135000	113351042	1997	1997	1997	1997	0
405	20240924	134900	113351042	1997	1997	1997	1997	0
406	20240924	134800	113351042	1997	1997	1997	1997	0
407	20240924	134700	113351042	1997	1997	1997	1997	0
408	20240924	134600	113351042	1997	1997	1997	1997	0
409	20240924	134500	113351042	1997	1997	1997	1997	0
410	20240924	134400	113351042	1997	1997	1997	1997	0
411	20240924	134300	113351042	1997	1997	1997	1997	0
412	20240924	134200	113351042	1997	1997	1997	1997	1
413	20240924	134100	113349045	1995	1996	1997	1995	88
414	20240924	134000	113173386	1997	1997	1997	1997	0
415	20240924	133900	113173386	1997	1997	1997	1997	0
416	20240924	133800	113173386	1997	1997	1997	1997	0
417	20240924	133700	113173386	1997	1997	1997	1997	50
418	20240924	133600	113073536	1997	1997	1997	1997	10
419	20240924	133500	113053566	1997	1997	1997	1992	55
420	20240924	133400	112943751	1997	1997	1997	1997	50
421	20240924	133300	112843901	1997	1997	1997	1997	150
422	20240924	133200	112544351	1998	1998	1998	1998	20
423	20240924	133100	112504391	1998	1998	1998	1998	1
424	20240924	133000	112502393	1992	1992	1992	1992	0
425	20240924	132900	112502393	1992	1992	1992	1992	0
426	20240924	132800	112502393	1992	1999	1999	1992	12
427	20240924	132700	112478433	1998	1998	1998	1998	1500
428	20240924	132600	109481433	1998	1998	1998	1998	0
429	20240924	132500	109481433	1998	1998	1998	1998	0
430	20240924	132400	109481433	1998	1998	1998	1998	135
431	20240924	132300	109211703	1998	1998	1998	1998	0
432	20240924	132200	109211703	1998	1998	1998	1998	0
433	20240924	132100	109211703	1998	1998	1998	1998	20
434	20240924	132000	109171743	1998	1998	1998	1998	60
435	20240924	131900	109051863	1999	1999	1999	1999	2
436	20240924	131800	109047865	1999	1999	1999	1999	0
437	20240924	131700	109047865	1999	1999	1999	1999	1
438	20240924	131600	109045866	1991	1993	1993	1991	407
439	20240924	131500	108235288	1993	1993	1993	1993	807
440	20240924	131400	106626937	1993	1993	1993	1993	0
441	20240924	131300	106626937	1993	1993	1993	1993	0
442	20240924	131200	106626937	1993	1992	1993	1992	830
443	20240924	131100	104973477	1993	1993	1993	1993	0
444	20240924	131000	104973477	1993	1993	1993	1993	9
445	20240924	130900	104955540	1993	1993	1993	1993	18
446	20240924	130800	104919666	1993	1993	1993	1993	18
447	20240924	130700	104883792	1998	1998	1998	1998	0
448	20240924	130600	104883792	1998	1998	1998	1998	0
449	20240924	130500	104883792	1998	1998	1998	1998	0
450	20240924	130400	104883792	1998	1998	1998	1998	0
451	20240924	130300	104883792	1998	1998	1998	1998	0
452	20240924	130200	104883792	1998	1998	1998	1998	0
453	20240924	130100	104883792	1998	1998	1998	1998	0
454	20240924	130000	104883792	1998	1998	1998	1998	0
455	20240924	125900	104883792	1998	1998	1998	1998	0
456	20240924	125800	104883792	1998	1998	1998	1998	225
457	20240924	125700	104434242	1998	1998	1998	1998	0
458	20240924	125600	104434242	1998	1998	1998	1998	0
459	20240924	125500	104434242	1998	1998	1998	1998	0
460	20240924	125400	104434242	1998	1997	1998	1997	856
461	20240924	125300	102724474	1997	1997	1997	1997	0
462	20240924	125200	102724474	1997	1997	1997	1997	0
463	20240924	125100	102724474	1997	1997	1997	1997	3
464	20240924	125000	102718483	1997	1997	1997	1997	0
465	20240924	124900	102718483	1997	1997	1997	1997	0
466	20240924	124800	102718483	1997	1997	1997	1997	0
467	20240924	124700	102718483	1997	1997	1997	1997	1004
468	20240924	124600	100713495	1997	1997	1997	1997	0
469	20240924	124500	100713495	1997	1997	1997	1997	936
470	20240924	124400	98844303	1997	1997	1997	1997	0
471	20240924	124300	98844303	1997	1997	1997	1997	0
472	20240924	124200	98844303	1997	1997	1997	1997	0
473	20240924	124100	98844303	1997	1997	1997	1997	1
474	20240924	124000	98842306	1989	1989	1989	1989	105
475	20240924	123900	98633461	1989	1989	1989	1989	0
476	20240924	123800	98633461	1989	1997	1997	1989	6
477	20240924	123700	98621511	1989	1989	1989	1989	50
478	20240924	123600	98522061	1989	1991	1991	1989	1408
479	20240924	123500	95720130	1997	1997	1997	1997	0
480	20240924	123400	95720130	1997	1997	1997	1997	0
481	20240924	123300	95720130	1997	1997	1997	1997	0
482	20240924	123200	95720130	1997	1997	1997	1997	0
483	20240924	123100	95720130	1997	1997	1997	1997	0
484	20240924	123000	95720130	1997	1997	1997	1997	0
485	20240924	122900	95720130	1997	1997	1997	1997	0
486	20240924	122800	95720130	1997	1997	1997	1997	0
487	20240924	122700	95720130	1997	1997	1997	1997	0
488	20240924	122600	95720130	1997	1997	1997	1997	0
489	20240924	122500	95720130	1997	1997	1997	1997	6
490	20240924	122400	95708148	1991	1991	1991	1991	0
491	20240924	122300	95708148	1991	1991	1991	1991	1506
492	20240924	122200	92709702	1990	1989	1990	1989	217
493	20240924	122100	92278087	1990	1993	1993	1990	6211
494	20240924	122000	79911989	1992	1992	1992	1992	0
495	20240924	121900	79911989	1992	1992	1992	1992	0
496	20240924	121800	79911989	1992	1994	1994	1992	2799
497	20240924	121700	74334555	1998	1998	1998	1998	0
498	20240924	121600	74334555	1998	1998	1998	1998	0
499	20240924	121500	74334555	1998	1998	1998	1998	100
500	20240924	121400	74134755	1998	1998	1998	1998	0
501	20240924	121300	74134755	1998	1998	1998	1998	0
502	20240924	121200	74134755	1998	1998	1998	1998	0
503	20240924	121100	74134755	1998	1998	1998	1998	0
504	20240924	121000	74134755	1998	1998	1998	1998	0
505	20240924	120900	74134755	1998	1996	1998	1994	2840
506	20240924	120800	68469766	1998	1998	1998	1998	0
507	20240924	120700	68469766	1998	1998	1998	1998	1
508	20240924	120600	68467768	1995	1995	1995	1995	1
509	20240924	120500	68465773	1999	1999	1999	1999	0
510	20240924	120400	68465773	1999	1999	1999	1999	0
511	20240924	120300	68465773	1999	1999	1999	1999	0
512	20240924	120200	68465773	1999	1999	1999	1999	0
513	20240924	120100	68465773	1999	1999	1999	1999	0
514	20240924	120000	68465773	1999	1999	1999	1999	0
515	20240924	115900	68465773	1999	1999	1999	1999	1
516	20240924	115800	68463774	1996	1996	1996	1996	0
517	20240924	115700	68463774	1996	1996	1996	1996	0
518	20240924	115600	68463774	1996	1996	1996	1996	0
519	20240924	115500	68463774	1996	1996	1996	1996	0
520	20240924	115400	68463774	1996	1996	1996	1996	457
521	20240924	115300	67551602	1996	1996	1996	1996	1
522	20240924	115200	67549606	1996	1996	1996	1996	0
523	20240924	115100	67549606	1996	1996	1996	1996	0
524	20240924	115000	67549606	1996	1996	1996	1996	0
525	20240924	114900	67549606	1996	1996	1996	1996	546
526	20240924	114800	66459790	1999	1999	1999	1999	0
527	20240924	114700	66459790	1999	1999	1999	1999	0
528	20240924	114600	66459790	1999	1999	1999	1999	0
529	20240924	114500	66459790	1999	1999	1999	1999	0
530	20240924	114400	66459790	1999	1999	1999	1999	0
531	20240924	114300	66459790	1999	1999	1999	1999	100
532	20240924	114200	66259890	1999	1999	1999	1999	0
533	20240924	114100	66259890	1999	1999	1999	1999	20
534	20240924	114000	66219910	1995	1995	1995	1995	0
535	20240924	113900	66219910	1995	1995	1995	1995	0
536	20240924	113800	66219910	1995	1995	1995	1995	0
537	20240924	113700	66219910	1995	1995	1995	1995	0
538	20240924	113600	66219910	1995	1995	1995	1995	0
539	20240924	113500	66219910	1995	1995	1995	1995	0
540	20240924	113400	66219910	1995	1995	1995	1995	0
541	20240924	113300	66219910	1995	1994	1995	1994	2057
542	20240924	113200	62117193	1994	1994	1994	1994	0
543	20240924	113100	62117193	1994	1994	1994	1994	2
544	20240924	113000	62113205	1994	1994	1994	1994	0
545	20240924	112900	62113205	1994	1995	1995	1994	526
546	20240924	112800	61064350	1995	1995	1995	1995	0
547	20240924	112700	61064350	1995	1995	1995	1995	0
548	20240924	112600	61064350	1995	1998	1998	1995	1834
549	20240924	112500	57403595	1999	1999	1999	1999	0
550	20240924	112400	57403595	1999	1999	1999	1999	0
551	20240924	112300	57403595	1999	1999	1999	1999	0
552	20240924	112200	57403595	1999	1999	1999	1999	0
553	20240924	112100	57403595	1999	1999	1999	1999	0
554	20240924	112000	57403595	1999	1999	1999	1999	0
555	20240924	111900	57403595	1999	1999	1999	1999	0
556	20240924	111800	57403595	1999	1999	1999	1999	0
557	20240924	111700	57403595	1999	1999	1999	1999	0
558	20240924	111600	57403595	1999	1999	1999	1999	20
559	20240924	111500	57363615	1999	1999	1999	1999	0
560	20240924	111400	57363615	1999	1999	1999	1999	1
561	20240924	111300	57361616	1999	1999	1999	1999	2
562	20240924	111200	57357618	1997	1997	1997	1997	0
563	20240924	111100	57357618	1997	1997	1997	1997	0
564	20240924	111000	57357618	1997	1997	1997	1997	0
565	20240924	110900	57357618	1997	1997	1997	1997	0
566	20240924	110800	57357618	1997	1997	1997	1997	0
567	20240924	110700	57357618	1997	1997	1997	1997	30
568	20240924	110600	57297708	1997	1997	1997	1997	0
569	20240924	110500	57297708	1997	1997	1997	1997	0
570	20240924	110400	57297708	1997	1997	1997	1997	0
571	20240924	110300	57297708	1997	1997	1997	1997	0
572	20240924	110200	57297708	1997	1997	1997	1997	0
573	20240924	110100	57297708	1997	1997	1997	1997	0
574	20240924	110000	57297708	1997	1997	1997	1997	0
575	20240924	105900	57297708	1997	1998	1998	1997	518
576	20240924	105800	56262754	1996	1996	1996	1996	0
577	20240924	105700	56262754	1996	1996	1996	1996	7
578	20240924	105600	56248782	1995	1995	1995	1995	0
579	20240924	105500	56248782	1995	1995	1995	1995	0
580	20240924	105400	56248782	1995	1995	1995	1995	0
581	20240924	105300	56248782	1995	1995	1995	1995	0
582	20240924	105200	56248782	1995	1995	1995	1995	0
583	20240924	105100	56248782	1995	1995	1995	1995	0
584	20240924	105000	56248782	1995	1995	1995	1995	0
585	20240924	104900	56248782	1995	1995	1995	1995	0
586	20240924	104800	56248782	1995	1995	1995	1995	750
587	20240924	104700	54752532	1995	1996	1996	1995	1358
588	20240924	104600	52043228	1995	1995	1995	1995	0
589	20240924	104500	52043228	1995	1995	1995	1995	0
590	20240924	104400	52043228	1995	1995	1995	1995	0
591	20240924	104300	52043228	1995	1995	1995	1995	0
592	20240924	104200	52043228	1995	1995	1995	1995	0
593	20240924	104100	52043228	1995	1995	1995	1995	0
594	20240924	104000	52043228	1995	1995	1995	1995	209
595	20240924	103900	51626273	1996	1996	1996	1996	20
596	20240924	103800	51586353	1999	1999	1999	1999	0
597	20240924	103700	51586353	1999	1998	1999	1998	76
598	20240924	103600	51434504	1995	1995	1995	1995	0
599	20240924	103500	51434504	1995	1995	1995	1995	100
600	20240924	103400	51235004	1998	1998	1998	1998	0
601	20240924	103300	51235004	1998	1998	1998	1998	0
602	20240924	103200	51235004	1998	1998	1998	1998	0
603	20240924	103100	51235004	1998	1998	1998	1998	23
604	20240924	103000	51189050	1993	1993	1993	1993	0
605	20240924	102900	51189050	1993	1993	1993	1993	2592
606	20240924	102800	46023194	1993	1998	1998	1993	553
607	20240924	102700	44920735	1998	1998	1998	1998	1
608	20240924	102600	44918737	1998	1998	1998	1998	0
609	20240924	102500	44918737	1998	1998	1998	1998	0
610	20240924	102400	44918737	1998	1998	1998	1998	1
611	20240924	102300	44916739	1994	1998	1998	1994	38
612	20240924	102200	44840958	2000	2000	2000	2000	0
613	20240924	102100	44840958	2000	2000	2000	2000	0
614	20240924	102000	44840958	2000	2000	2000	2000	0
615	20240924	101900	44840958	2000	2000	2000	2000	0
616	20240924	101800	44840958	2000	2000	2000	2000	0
617	20240924	101700	44840958	2000	2000	2000	2000	6
618	20240924	101600	44828958	1999	1999	1999	1999	13
619	20240924	101500	44802971	1992	1992	1992	1992	0
620	20240924	101400	44802971	1992	1993	1993	1992	1000
621	20240924	101300	42810706	1992	1992	1992	1992	0
622	20240924	101200	42810706	1992	1992	1992	1992	0
623	20240924	101100	42810706	1992	1992	1992	1992	0
624	20240924	101000	42810706	1992	1992	1992	1992	0
625	20240924	100900	42810706	1992	1992	1992	1992	0
626	20240924	100800	42810706	1992	1992	1992	1992	0
627	20240924	100700	42810706	1992	1992	1992	1992	0
628	20240924	100600	42810706	1992	2005	2005	1992	573
629	20240924	100500	41669000	2005	2005	2005	2005	1
630	20240924	100400	41666995	2005	2005	2005	2005	20
631	20240924	100300	41626895	2005	2005	2005	2005	11
632	20240924	100200	41604840	2005	2005	2005	2005	0
633	20240924	100100	41604840	2005	2005	2005	2005	0
634	20240924	100000	41604840	2005	2005	2005	2005	100
635	20240924	095900	41404340	2005	2005	2005	2005	0
636	20240924	095800	41404340	2005	2005	2005	2005	0
637	20240924	095700	41404340	2005	2005	2005	2000	101
638	20240924	095600	41202085	2005	2005	2005	2005	1
639	20240924	095500	41200080	2000	2000	2000	2000	42
640	20240924	095400	41116080	2000	2000	2000	2000	64
641	20240924	095300	40988080	2000	2000	2000	2000	0
642	20240924	095200	40988080	2000	2000	2000	2000	0
643	20240924	095100	40988080	2000	2000	2000	2000	50
644	20240924	095000	40888080	2005	1992	2005	1992	2478
645	20240924	094900	35947380	2000	2000	2000	2000	100
646	20240924	094800	35747380	1992	1992	1992	1992	0
647	20240924	094700	35747380	1992	1992	1992	1992	873
648	20240924	094600	34008364	1992	1999	1999	1992	380
649	20240924	094500	33251026	1999	2000	2000	1999	2154
650	20240924	094400	28943030	2005	2005	2005	2005	0
651	20240924	094300	28943030	2005	2000	2005	2000	18
652	20240924	094200	28907025	2005	2005	2005	2005	0
653	20240924	094100	28907025	2005	2005	2005	2005	0
654	20240924	094000	28907025	2005	2005	2005	2005	9
655	20240924	093900	28888980	2005	2005	2005	2005	32
656	20240924	093800	28824820	2005	2005	2005	2005	0
657	20240924	093700	28824820	2005	2005	2005	2005	1
658	20240924	093600	28822815	2005	2005	2005	2005	1
659	20240924	093500	28820810	2000	2000	2000	2000	100
660	20240924	093400	28620810	2000	1999	2000	1999	1506
661	20240924	093300	25608816	2000	2000	2000	2000	0
662	20240924	093200	25608816	2000	2000	2000	2000	25
663	20240924	093100	25558816	2010	2010	2010	2010	1074
664	20240924	093000	23400076	2010	2000	2010	1998	277
665	20240924	092900	22845916	2000	2000	2000	2000	9
666	20240924	092800	22827916	2015	2015	2015	2015	0
667	20240924	092700	22827916	2015	2015	2015	2015	4
668	20240924	092600	22819856	2015	2015	2015	2015	2000
669	20240924	092500	18789856	2015	2015	2015	2015	0
670	20240924	092400	18789856	2015	2015	2015	2015	1
671	20240924	092300	18787841	2000	2000	2000	2000	2
672	20240924	092200	18783841	2000	1991	2000	1991	780
673	20240924	092100	17230852	1991	1991	1991	1990	776
674	20240924	092000	15685991	1991	2000	2000	1991	1827
675	20240924	091900	12039670	2010	2010	2010	2010	2
676	20240924	091800	12035650	2015	2015	2015	2000	197
677	20240924	091700	11641575	2015	2000	2015	2000	1261
678	20240924	091600	9119560	2000	2000	2000	2000	200
679	20240924	091500	8719560	2000	2000	2000	2000	200
680	20240924	091400	8319560	2015	2020	2020	2015	101
681	20240924	091300	8115545	2020	2020	2020	2020	0
682	20240924	091200	8115545	2020	2005	2020	2000	1001
683	20240924	091100	6113375	2020	2010	2020	2010	6
684	20240924	091000	6101305	2010	2010	2010	2005	508
685	20240924	090900	5080230	2010	2010	2010	2010	58
686	20240924	090800	4963650	2020	2020	2020	2020	0
687	20240924	090700	4963650	2020	2020	2020	2020	350
688	20240924	090600	4256650	2020	2020	2020	2020	1
689	20240924	090500	4254630	2020	2025	2025	2020	1155
690	20240924	090400	1920510	2025	2025	2025	2025	292
691	20240924	090300	1329210	2020	2020	2020	2020	0
692	20240924	090200	1329210	2020	2020	2020	2020	0
693	20240924	090100	1329210	2020	2025	2025	2020	414
694	20240924	090000	492880	2020	2020	2020	2020	244