KissMeData/088790/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195500	10371002	1982	1982	1982	1982	384
3	20240719	195400	10371002	1982	1982	1982	1982	0
4	20240719	195300	10371002	1982	1982	1982	1982	0
5	20240719	195200	10371002	1982	1982	1982	1982	0
6	20240719	195100	10371002	1982	1982	1982	1982	0
7	20240719	195000	10371002	1982	1982	1982	1982	0
8	20240719	194900	10371002	1982	1982	1982	1982	0
9	20240719	194800	10371002	1982	1982	1982	1982	0
10	20240719	194700	10371002	1982	1982	1982	1982	0
11	20240719	194600	10371002	1982	1982	1982	1982	0
12	20240719	194500	10371002	1982	1982	1982	1982	0
13	20240719	194400	10371002	1982	1982	1982	1982	0
14	20240719	194300	10371002	1982	1982	1982	1982	0
15	20240719	194200	10371002	1982	1982	1982	1982	0
16	20240719	194100	10371002	1982	1982	1982	1982	0
17	20240719	194000	10371002	1982	1982	1982	1982	0
18	20240719	193900	10371002	1982	1982	1982	1982	0
19	20240719	193800	10371002	1982	1982	1982	1982	0
20	20240719	193700	10371002	1982	1982	1982	1982	0
21	20240719	193600	10371002	1982	1982	1982	1982	0
22	20240719	193500	10371002	1982	1982	1982	1982	0
23	20240719	193400	10371002	1982	1982	1982	1982	0
24	20240719	193300	10371002	1982	1982	1982	1982	0
25	20240719	193200	10371002	1982	1982	1982	1982	0
26	20240719	193100	10371002	1982	1982	1982	1982	0
27	20240719	193000	10371002	1982	1982	1982	1982	0
28	20240719	192900	10371002	1982	1982	1982	1982	0
29	20240719	192800	10371002	1982	1982	1982	1982	0
30	20240719	192700	10371002	1982	1982	1982	1982	0
31	20240719	192600	10371002	1982	1982	1982	1982	0
32	20240719	192500	10371002	1982	1982	1982	1982	384
33	20240719	192400	10371002	1982	1982	1982	1982	0
34	20240719	192300	10371002	1982	1982	1982	1982	0
35	20240719	192200	10371002	1982	1982	1982	1982	0
36	20240719	192100	10371002	1982	1982	1982	1982	0
37	20240719	192000	10371002	1982	1982	1982	1982	0
38	20240719	191900	10371002	1982	1982	1982	1982	0
39	20240719	191800	10371002	1982	1982	1982	1982	0
40	20240719	191700	10371002	1982	1982	1982	1982	0
41	20240719	191600	10371002	1982	1982	1982	1982	0
42	20240719	191500	10371002	1982	1982	1982	1982	0
43	20240719	191400	10371002	1982	1982	1982	1982	0
44	20240719	191300	10371002	1982	1982	1982	1982	0
45	20240719	191200	10371002	1982	1982	1982	1982	0
46	20240719	191100	10371002	1982	1982	1982	1982	0
47	20240719	191000	10371002	1982	1982	1982	1982	0
48	20240719	190900	10371002	1982	1982	1982	1982	0
49	20240719	190800	10371002	1982	1982	1982	1982	0
50	20240719	190700	10371002	1982	1982	1982	1982	0
51	20240719	190600	10371002	1982	1982	1982	1982	0
52	20240719	190500	10371002	1982	1982	1982	1982	0
53	20240719	190400	10371002	1982	1982	1982	1982	0
54	20240719	190300	10371002	1982	1982	1982	1982	0
55	20240719	190200	10371002	1982	1982	1982	1982	0
56	20240719	190100	10371002	1982	1982	1982	1982	0
57	20240719	190000	10371002	1982	1982	1982	1982	0
58	20240719	185900	10371002	1982	1982	1982	1982	0
59	20240719	185800	10371002	1982	1982	1982	1982	0
60	20240719	185700	10371002	1982	1982	1982	1982	0
61	20240719	185600	10371002	1982	1982	1982	1982	0
62	20240719	185500	10371002	1982	1982	1982	1982	384
63	20240719	185400	10371002	1982	1982	1982	1982	0
64	20240719	185300	10371002	1982	1982	1982	1982	0
65	20240719	185200	10371002	1982	1982	1982	1982	0
66	20240719	185100	10371002	1982	1982	1982	1982	0
67	20240719	185000	10371002	1982	1982	1982	1982	0
68	20240719	184900	10371002	1982	1982	1982	1982	0
69	20240719	184800	10371002	1982	1982	1982	1982	0
70	20240719	184700	10371002	1982	1982	1982	1982	0
71	20240719	184600	10371002	1982	1982	1982	1982	0
72	20240719	184500	10371002	1982	1982	1982	1982	0
73	20240719	184400	10371002	1982	1982	1982	1982	0
74	20240719	184300	10371002	1982	1982	1982	1982	0
75	20240719	184200	10371002	1982	1982	1982	1982	0
76	20240719	184100	10371002	1982	1982	1982	1982	0
77	20240719	184000	10371002	1982	1982	1982	1982	0
78	20240719	183900	10371002	1982	1982	1982	1982	0
79	20240719	183800	10371002	1982	1982	1982	1982	0
80	20240719	183700	10371002	1982	1982	1982	1982	0
81	20240719	183600	10371002	1982	1982	1982	1982	0
82	20240719	183500	10371002	1982	1982	1982	1982	0
83	20240719	183400	10371002	1982	1982	1982	1982	0
84	20240719	183300	10371002	1982	1982	1982	1982	0
85	20240719	183200	10371002	1982	1982	1982	1982	0
86	20240719	183100	10371002	1982	1982	1982	1982	0
87	20240719	183000	10371002	1982	1982	1982	1982	0
88	20240719	182900	10371002	1982	1982	1982	1982	0
89	20240719	182800	10371002	1982	1982	1982	1982	0
90	20240719	182700	10371002	1982	1982	1982	1982	0
91	20240719	182600	10371002	1982	1982	1982	1982	0
92	20240719	182500	10371002	1982	1982	1982	1982	384
93	20240719	182400	10371002	1982	1982	1982	1982	0
94	20240719	182300	10371002	1982	1982	1982	1982	0
95	20240719	182200	10371002	1982	1982	1982	1982	0
96	20240719	182100	10371002	1982	1982	1982	1982	0
97	20240719	182000	10371002	1982	1982	1982	1982	0
98	20240719	181900	10371002	1982	1982	1982	1982	0
99	20240719	181800	10371002	1982	1982	1982	1982	0
100	20240719	181700	10371002	1982	1982	1982	1982	0
101	20240719	181600	10371002	1982	1982	1982	1982	0
102	20240719	181500	10371002	1982	1982	1982	1982	0
103	20240719	181400	10371002	1982	1982	1982	1982	0
104	20240719	181300	10371002	1982	1982	1982	1982	0
105	20240719	181200	10371002	1982	1982	1982	1982	0
106	20240719	181100	10371002	1982	1982	1982	1982	0
107	20240719	181000	10371002	1982	1982	1982	1982	0
108	20240719	180900	10371002	1982	1982	1982	1982	0
109	20240719	180800	10371002	1982	1982	1982	1982	0
110	20240719	180700	10371002	1982	1982	1982	1982	0
111	20240719	180600	10371002	1982	1982	1982	1982	0
112	20240719	180500	10371002	1982	1982	1982	1982	0
113	20240719	180400	10371002	1982	1982	1982	1982	0
114	20240719	180300	10371002	1982	1982	1982	1982	0
115	20240719	180200	10371002	1982	1982	1982	1982	0
116	20240719	180100	10371002	1982	1982	1982	1982	0
117	20240719	180000	10371002	1982	1982	1982	1982	0
118	20240719	175900	10371002	1982	1982	1982	1982	0
119	20240719	175800	10371002	1982	1982	1982	1982	0
120	20240719	175700	10371002	1982	1982	1982	1982	0
121	20240719	175600	10371002	1982	1982	1982	1982	0
122	20240719	175500	10371002	1982	1982	1982	1982	384
123	20240719	175400	10371002	1982	1982	1982	1982	0
124	20240719	175300	10371002	1982	1982	1982	1982	0
125	20240719	175200	10371002	1982	1982	1982	1982	0
126	20240719	175100	10371002	1982	1982	1982	1982	0
127	20240719	175000	10371002	1982	1982	1982	1982	0
128	20240719	174900	10371002	1982	1982	1982	1982	0
129	20240719	174800	10371002	1982	1982	1982	1982	0
130	20240719	174700	10371002	1982	1982	1982	1982	0
131	20240719	174600	10371002	1982	1982	1982	1982	0
132	20240719	174500	10371002	1982	1982	1982	1982	0
133	20240719	174400	10371002	1982	1982	1982	1982	0
134	20240719	174300	10371002	1982	1982	1982	1982	0
135	20240719	174200	10371002	1982	1982	1982	1982	0
136	20240719	174100	10371002	1982	1982	1982	1982	0
137	20240719	174000	10371002	1982	1982	1982	1982	0
138	20240719	173900	10371002	1982	1982	1982	1982	0
139	20240719	173800	10371002	1982	1982	1982	1982	0
140	20240719	173700	10371002	1982	1982	1982	1982	0
141	20240719	173600	10371002	1982	1982	1982	1982	0
142	20240719	173500	10371002	1982	1982	1982	1982	0
143	20240719	173400	10371002	1982	1982	1982	1982	0
144	20240719	173300	10371002	1982	1982	1982	1982	0
145	20240719	173200	10371002	1982	1982	1982	1982	0
146	20240719	173100	10371002	1982	1982	1982	1982	0
147	20240719	173000	10371002	1982	1982	1982	1982	0
148	20240719	172900	10371002	1982	1982	1982	1982	0
149	20240719	172800	10371002	1982	1982	1982	1982	0
150	20240719	172700	10371002	1982	1982	1982	1982	0
151	20240719	172600	10371002	1982	1982	1982	1982	0
152	20240719	172500	10371002	1982	1982	1982	1982	384
153	20240719	172400	10371002	1982	1982	1982	1982	0
154	20240719	172300	10371002	1982	1982	1982	1982	0
155	20240719	172200	10371002	1982	1982	1982	1982	0
156	20240719	172100	10371002	1982	1982	1982	1982	0
157	20240719	172000	10371002	1982	1982	1982	1982	0
158	20240719	171900	10371002	1982	1982	1982	1982	0
159	20240719	171800	10371002	1982	1982	1982	1982	0
160	20240719	171700	10371002	1982	1982	1982	1982	0
161	20240719	171600	10371002	1982	1982	1982	1982	0
162	20240719	171500	10371002	1982	1982	1982	1982	0
163	20240719	171400	10371002	1982	1982	1982	1982	0
164	20240719	171300	10371002	1982	1982	1982	1982	0
165	20240719	171200	10371002	1982	1982	1982	1982	0
166	20240719	171100	10371002	1982	1982	1982	1982	0
167	20240719	171000	10371002	1982	1982	1982	1982	0
168	20240719	170900	10371002	1982	1982	1982	1982	0
169	20240719	170800	10371002	1982	1982	1982	1982	0
170	20240719	170700	10371002	1982	1982	1982	1982	0
171	20240719	170600	10371002	1982	1982	1982	1982	0
172	20240719	170500	10371002	1982	1982	1982	1982	0
173	20240719	170400	10371002	1982	1982	1982	1982	0
174	20240719	170300	10371002	1982	1982	1982	1982	0
175	20240719	170200	10371002	1982	1982	1982	1982	0
176	20240719	170100	10371002	1982	1982	1982	1982	0
177	20240719	170000	10371002	1982	1982	1982	1982	0
178	20240719	165900	10371002	1982	1982	1982	1982	0
179	20240719	165800	10371002	1982	1982	1982	1982	0
180	20240719	165700	10371002	1982	1982	1982	1982	0
181	20240719	165600	10371002	1982	1982	1982	1982	0
182	20240719	165500	10371002	1982	1982	1982	1982	384
183	20240719	165400	10371002	1982	1982	1982	1982	0
184	20240719	165300	10371002	1982	1982	1982	1982	0
185	20240719	165200	10371002	1982	1982	1982	1982	0
186	20240719	165100	10371002	1982	1982	1982	1982	0
187	20240719	165000	10371002	1982	1982	1982	1982	0
188	20240719	164900	10371002	1982	1982	1982	1982	0
189	20240719	164800	10371002	1982	1982	1982	1982	0
190	20240719	164700	10371002	1982	1982	1982	1982	0
191	20240719	164600	10371002	1982	1982	1982	1982	0
192	20240719	164500	10371002	1982	1982	1982	1982	0
193	20240719	164400	10371002	1982	1982	1982	1982	0
194	20240719	164300	10371002	1982	1982	1982	1982	0
195	20240719	164200	10371002	1982	1982	1982	1982	0
196	20240719	164100	10371002	1982	1982	1982	1982	0
197	20240719	164000	10371002	1982	1982	1982	1982	0
198	20240719	163900	10371002	1982	1982	1982	1982	0
199	20240719	163800	10371002	1982	1982	1982	1982	0
200	20240719	163700	10371002	1982	1982	1982	1982	0
201	20240719	163600	10371002	1982	1982	1982	1982	0
202	20240719	163500	10371002	1982	1982	1982	1982	0
203	20240719	163400	10371002	1982	1982	1982	1982	0
204	20240719	163300	10371002	1982	1982	1982	1982	0
205	20240719	163200	10371002	1982	1982	1982	1982	0
206	20240719	163100	10371002	1982	1982	1982	1982	0
207	20240719	163000	10371002	1982	1982	1982	1982	0
208	20240719	162900	10371002	1982	1982	1982	1982	0
209	20240719	162800	10371002	1982	1982	1982	1982	0
210	20240719	162700	10371002	1982	1982	1982	1982	0
211	20240719	162600	10371002	1982	1982	1982	1982	0
212	20240719	162500	10371002	1982	1982	1982	1982	384
213	20240719	162400	10371002	1982	1982	1982	1982	0
214	20240719	162300	10371002	1982	1982	1982	1982	0
215	20240719	162200	10371002	1982	1982	1982	1982	0
216	20240719	162100	10371002	1982	1982	1982	1982	0
217	20240719	162000	10371002	1982	1982	1982	1982	0
218	20240719	161900	10371002	1982	1982	1982	1982	0
219	20240719	161800	10371002	1982	1982	1982	1982	0
220	20240719	161700	10371002	1982	1982	1982	1982	0
221	20240719	161600	10371002	1982	1982	1982	1982	0
222	20240719	161500	10371002	1982	1982	1982	1982	0
223	20240719	161400	10371002	1982	1982	1982	1982	0
224	20240719	161300	10371002	1982	1982	1982	1982	0
225	20240719	161200	10371002	1982	1982	1982	1982	0
226	20240719	161100	10371002	1982	1982	1982	1982	0
227	20240719	161000	10371002	1982	1982	1982	1982	0
228	20240719	160900	10371002	1982	1982	1982	1982	0
229	20240719	160800	10371002	1982	1982	1982	1982	0
230	20240719	160700	10371002	1982	1982	1982	1982	0
231	20240719	160600	10371002	1982	1982	1982	1982	0
232	20240719	160500	10371002	1982	1982	1982	1982	0
233	20240719	160400	10371002	1982	1982	1982	1982	0
234	20240719	160300	10371002	1982	1982	1982	1982	0
235	20240719	160200	10371002	1982	1982	1982	1982	0
236	20240719	160100	10371002	1982	1982	1982	1982	0
237	20240719	160000	10371002	1982	1982	1982	1982	0
238	20240719	155900	10371002	1982	1982	1982	1982	0
239	20240719	155800	10371002	1982	1982	1982	1982	0
240	20240719	155700	10371002	1982	1982	1982	1982	0
241	20240719	155600	10371002	1982	1982	1982	1982	0
242	20240719	155500	10371002	1982	1982	1982	1982	384
243	20240719	155400	10371002	1982	1982	1982	1982	0
244	20240719	155300	10371002	1982	1982	1982	1982	0
245	20240719	155200	10371002	1982	1982	1982	1982	0
246	20240719	155100	10371002	1982	1982	1982	1982	0
247	20240719	155000	10371002	1982	1982	1982	1982	0
248	20240719	154900	10371002	1982	1982	1982	1982	0
249	20240719	154800	10371002	1982	1982	1982	1982	0
250	20240719	154700	10371002	1982	1982	1982	1982	0
251	20240719	154600	10371002	1982	1982	1982	1982	0
252	20240719	154500	10371002	1982	1982	1982	1982	0
253	20240719	154400	10371002	1982	1982	1982	1982	0
254	20240719	154300	10371002	1982	1982	1982	1982	0
255	20240719	154200	10371002	1982	1982	1982	1982	0
256	20240719	154100	10371002	1982	1982	1982	1982	0
257	20240719	154000	10371002	1982	1982	1982	1982	0
258	20240719	153900	10371002	1982	1982	1982	1982	0
259	20240719	153800	10371002	1982	1982	1982	1982	0
260	20240719	153700	10371002	1982	1982	1982	1982	0
261	20240719	153600	10371002	1982	1982	1982	1982	0
262	20240719	153500	10371002	1982	1982	1982	1982	0
263	20240719	153400	10371002	1982	1982	1982	1982	0
264	20240719	153300	10371002	1982	1982	1982	1982	0
265	20240719	153200	10371002	1982	1982	1982	1982	0
266	20240719	153100	10371002	1982	1982	1982	1982	0
267	20240719	153000	10371002	1982	1982	1982	1982	384
268	20240719	152900	9609914	1982	1982	1982	1982	0
269	20240719	152800	9609914	1982	1982	1982	1982	0
270	20240719	152700	9609914	1982	1982	1982	1982	0
271	20240719	152600	9609914	1982	1982	1982	1982	0
272	20240719	152500	9609914	1982	1982	1982	1982	0
273	20240719	152400	9609914	1982	1982	1982	1982	0
274	20240719	152300	9609914	1982	1982	1982	1982	0
275	20240719	152200	9609914	1982	1982	1982	1982	0
276	20240719	152100	9609914	1982	1982	1982	1982	0
277	20240719	152000	9609914	1982	1982	1982	1982	0
278	20240719	151900	9609914	1982	1982	1982	1982	25
279	20240719	151800	9560364	1982	1982	1982	1982	0
280	20240719	151700	9560364	1982	1982	1982	1982	100
281	20240719	151600	9362164	1982	1982	1982	1982	0
282	20240719	151500	9362164	1982	1982	1982	1982	0
283	20240719	151400	9362164	1982	1982	1982	1982	0
284	20240719	151300	9362164	1982	1982	1982	1982	0
285	20240719	151200	9362164	1982	1982	1982	1982	0
286	20240719	151100	9362164	1982	1983	1983	1982	9
287	20240719	151000	9344324	1985	1985	1985	1985	0
288	20240719	150900	9344324	1985	1985	1985	1985	0
289	20240719	150800	9344324	1985	1985	1985	1985	0
290	20240719	150700	9344324	1985	1985	1985	1985	1
291	20240719	150600	9342339	1982	1982	1982	1982	0
292	20240719	150500	9342339	1982	1982	1982	1982	0
293	20240719	150400	9342339	1982	1982	1982	1982	447
294	20240719	150300	8456385	1982	1982	1982	1982	0
295	20240719	150200	8456385	1982	1982	1982	1982	0
296	20240719	150100	8456385	1982	1982	1982	1982	0
297	20240719	150000	8456385	1982	1982	1982	1982	0
298	20240719	145900	8456385	1982	1982	1982	1982	0
299	20240719	145800	8456385	1982	1982	1982	1982	0
300	20240719	145700	8456385	1982	1982	1982	1982	0
301	20240719	145600	8456385	1982	1982	1982	1982	0
302	20240719	145500	8456385	1982	1982	1982	1982	0
303	20240719	145400	8456385	1982	1982	1982	1982	0
304	20240719	145300	8456385	1982	1982	1982	1982	0
305	20240719	145200	8456385	1982	1982	1982	1982	0
306	20240719	145100	8456385	1982	1982	1982	1982	0
307	20240719	145000	8456385	1982	1982	1982	1982	0
308	20240719	144900	8456385	1982	1982	1982	1982	0
309	20240719	144800	8456385	1982	1982	1982	1982	0
310	20240719	144700	8456385	1982	1982	1982	1982	0
311	20240719	144600	8456385	1982	1982	1982	1982	0
312	20240719	144500	8456385	1982	1982	1982	1982	0
313	20240719	144400	8456385	1982	1982	1982	1982	0
314	20240719	144300	8456385	1982	1982	1982	1982	0
315	20240719	144200	8456385	1982	1982	1982	1982	0
316	20240719	144100	8456385	1982	1982	1982	1982	0
317	20240719	144000	8456385	1982	1982	1982	1982	0
318	20240719	143900	8456385	1982	1982	1982	1982	0
319	20240719	143800	8456385	1982	1982	1982	1982	0
320	20240719	143700	8456385	1982	1982	1982	1982	0
321	20240719	143600	8456385	1982	1982	1982	1982	0
322	20240719	143500	8456385	1982	1982	1982	1982	0
323	20240719	143400	8456385	1982	1982	1982	1982	0
324	20240719	143300	8456385	1982	1982	1982	1982	0
325	20240719	143200	8456385	1982	1982	1982	1982	0
326	20240719	143100	8456385	1982	1982	1982	1982	0
327	20240719	143000	8456385	1982	1982	1982	1982	0
328	20240719	142900	8456385	1982	1982	1982	1982	46
329	20240719	142800	8365213	1982	1982	1982	1982	0
330	20240719	142700	8365213	1982	1979	1982	1979	211
331	20240719	142600	7947014	1978	1978	1978	1978	0
332	20240719	142500	7947014	1978	1978	1978	1978	0
333	20240719	142400	7947014	1978	1978	1978	1978	0
334	20240719	142300	7947014	1978	1978	1978	1978	0
335	20240719	142200	7947014	1978	1978	1978	1978	0
336	20240719	142100	7947014	1978	1978	1978	1978	0
337	20240719	142000	7947014	1978	1978	1978	1978	0
338	20240719	141900	7947014	1978	1978	1978	1978	0
339	20240719	141800	7947014	1978	1978	1978	1978	0
340	20240719	141700	7947014	1978	1978	1978	1978	0
341	20240719	141600	7947014	1978	1978	1978	1978	0
342	20240719	141500	7947014	1978	1978	1978	1978	0
343	20240719	141400	7947014	1978	1978	1978	1978	0
344	20240719	141300	7947014	1978	1978	1978	1978	0
345	20240719	141200	7947014	1978	1978	1978	1978	0
346	20240719	141100	7947014	1978	1978	1978	1978	0
347	20240719	141000	7947014	1978	1978	1978	1978	0
348	20240719	140900	7947014	1978	1978	1978	1978	0
349	20240719	140800	7947014	1978	1978	1978	1978	0
350	20240719	140700	7947014	1978	1978	1978	1978	1
351	20240719	140600	7945036	1979	1979	1979	1979	0
352	20240719	140500	7945036	1979	1979	1979	1979	0
353	20240719	140400	7945036	1979	1981	1981	1979	20
354	20240719	140300	7905418	1982	1982	1982	1982	0
355	20240719	140200	7905418	1982	1982	1982	1982	0
356	20240719	140100	7905418	1982	1982	1982	1982	0
357	20240719	140000	7905418	1982	1982	1982	1982	0
358	20240719	135900	7905418	1982	1982	1982	1982	0
359	20240719	135800	7905418	1982	1982	1982	1982	0
360	20240719	135700	7905418	1982	1982	1982	1982	0
361	20240719	135600	7905418	1982	1982	1982	1982	0
362	20240719	135500	7905418	1982	1982	1982	1982	25
363	20240719	135400	7855868	1980	1980	1980	1980	0
364	20240719	135300	7855868	1980	1980	1980	1980	0
365	20240719	135200	7855868	1980	1980	1980	1980	0
366	20240719	135100	7855868	1980	1980	1980	1980	0
367	20240719	135000	7855868	1980	1980	1980	1980	0
368	20240719	134900	7855868	1980	1980	1980	1980	0
369	20240719	134800	7855868	1980	1980	1980	1980	0
370	20240719	134700	7855868	1980	1980	1980	1980	0
371	20240719	134600	7855868	1980	1980	1980	1980	0
372	20240719	134500	7855868	1980	1980	1980	1980	0
373	20240719	134400	7855868	1980	1980	1980	1980	0
374	20240719	134300	7855868	1980	1980	1980	1980	0
375	20240719	134200	7855868	1980	1980	1980	1980	0
376	20240719	134100	7855868	1980	1980	1980	1980	0
377	20240719	134000	7855868	1980	1980	1980	1980	0
378	20240719	133900	7855868	1980	1980	1980	1980	0
379	20240719	133800	7855868	1980	1980	1980	1980	0
380	20240719	133700	7855868	1980	1980	1980	1980	0
381	20240719	133600	7855868	1980	1980	1980	1980	0
382	20240719	133500	7855868	1980	1980	1980	1980	0
383	20240719	133400	7855868	1980	1980	1980	1980	0
384	20240719	133300	7855868	1980	1980	1980	1980	0
385	20240719	133200	7855868	1980	1979	1980	1979	6
386	20240719	133100	7843993	1981	1981	1981	1981	0
387	20240719	133000	7843993	1981	1981	1981	1981	0
388	20240719	132900	7843993	1981	1981	1981	1981	0
389	20240719	132800	7843993	1981	1981	1981	1981	0
390	20240719	132700	7843993	1981	1981	1981	1981	2
391	20240719	132600	7840031	1978	1978	1978	1978	1
392	20240719	132500	7838053	1978	1978	1978	1978	0
393	20240719	132400	7838053	1978	1978	1978	1978	0
394	20240719	132300	7838053	1978	1978	1978	1978	0
395	20240719	132200	7838053	1978	1978	1978	1978	0
396	20240719	132100	7838053	1978	1978	1978	1978	0
397	20240719	132000	7838053	1978	1978	1978	1978	0
398	20240719	131900	7838053	1978	1978	1978	1978	0
399	20240719	131800	7838053	1978	1978	1978	1978	0
400	20240719	131700	7838053	1978	1978	1978	1978	0
401	20240719	131600	7838053	1978	1978	1978	1978	0
402	20240719	131500	7838053	1978	1978	1978	1978	0
403	20240719	131400	7838053	1978	1978	1978	1978	0
404	20240719	131300	7838053	1978	1978	1978	1978	0
405	20240719	131200	7838053	1978	1978	1978	1978	0
406	20240719	131100	7838053	1978	1978	1978	1978	0
407	20240719	131000	7838053	1978	1978	1978	1978	0
408	20240719	130900	7838053	1978	1978	1978	1978	0
409	20240719	130800	7838053	1978	1978	1978	1978	0
410	20240719	130700	7838053	1978	1978	1978	1978	0
411	20240719	130600	7838053	1978	1978	1978	1978	0
412	20240719	130500	7838053	1978	1978	1978	1978	0
413	20240719	130400	7838053	1978	1978	1978	1978	0
414	20240719	130300	7838053	1978	1978	1978	1978	0
415	20240719	130200	7838053	1978	1978	1978	1978	0
416	20240719	130100	7838053	1978	1978	1978	1978	0
417	20240719	130000	7838053	1978	1978	1978	1978	0
418	20240719	125900	7838053	1978	1978	1978	1978	0
419	20240719	125800	7838053	1978	1978	1978	1978	0
420	20240719	125700	7838053	1978	1978	1978	1978	0
421	20240719	125600	7838053	1978	1978	1978	1978	0
422	20240719	125500	7838053	1978	1978	1978	1978	0
423	20240719	125400	7838053	1978	1978	1978	1978	0
424	20240719	125300	7838053	1978	1978	1978	1978	0
425	20240719	125200	7838053	1978	1978	1978	1978	0
426	20240719	125100	7838053	1978	1978	1978	1978	0
427	20240719	125000	7838053	1978	1978	1978	1978	0
428	20240719	124900	7838053	1978	1978	1978	1978	0
429	20240719	124800	7838053	1978	1978	1978	1978	0
430	20240719	124700	7838053	1978	1978	1978	1978	0
431	20240719	124600	7838053	1978	1978	1978	1978	0
432	20240719	124500	7838053	1978	1978	1978	1978	0
433	20240719	124400	7838053	1978	1978	1978	1978	0
434	20240719	124300	7838053	1978	1978	1978	1978	0
435	20240719	124200	7838053	1978	1978	1978	1978	0
436	20240719	124100	7838053	1978	1978	1978	1978	0
437	20240719	124000	7838053	1978	1978	1978	1978	0
438	20240719	123900	7838053	1978	1978	1978	1978	0
439	20240719	123800	7838053	1978	1978	1978	1978	0
440	20240719	123700	7838053	1978	1978	1978	1978	0
441	20240719	123600	7838053	1978	1978	1978	1978	0
442	20240719	123500	7838053	1978	1978	1978	1978	0
443	20240719	123400	7838053	1978	1978	1978	1978	0
444	20240719	123300	7838053	1978	1978	1978	1978	0
445	20240719	123200	7838053	1978	1978	1978	1978	0
446	20240719	123100	7838053	1978	1978	1978	1978	0
447	20240719	123000	7838053	1978	1978	1978	1978	0
448	20240719	122900	7838053	1978	1978	1978	1978	0
449	20240719	122800	7838053	1978	1978	1978	1978	0
450	20240719	122700	7838053	1978	1978	1978	1978	0
451	20240719	122600	7838053	1978	1978	1978	1978	0
452	20240719	122500	7838053	1978	1978	1978	1978	0
453	20240719	122400	7838053	1978	1978	1978	1978	0
454	20240719	122300	7838053	1978	1978	1978	1978	0
455	20240719	122200	7838053	1978	1978	1978	1978	0
456	20240719	122100	7838053	1978	1978	1978	1978	0
457	20240719	122000	7838053	1978	1978	1978	1978	0
458	20240719	121900	7838053	1978	1978	1978	1978	0
459	20240719	121800	7838053	1978	1978	1978	1978	0
460	20240719	121700	7838053	1978	1978	1978	1978	0
461	20240719	121600	7838053	1978	1978	1978	1978	0
462	20240719	121500	7838053	1978	1978	1978	1978	101
463	20240719	121400	7638275	1985	1985	1985	1985	0
464	20240719	121300	7638275	1985	1985	1985	1985	0
465	20240719	121200	7638275	1985	1985	1985	1985	0
466	20240719	121100	7638275	1985	1985	1985	1985	0
467	20240719	121000	7638275	1985	1985	1985	1985	0
468	20240719	120900	7638275	1985	1985	1985	1985	0
469	20240719	120800	7638275	1985	1985	1985	1985	0
470	20240719	120700	7638275	1985	1985	1985	1985	0
471	20240719	120600	7638275	1985	1985	1985	1985	0
472	20240719	120500	7638275	1985	1985	1985	1985	0
473	20240719	120400	7638275	1985	1979	1985	1979	20
474	20240719	120300	7598581	1986	1986	1986	1986	0
475	20240719	120200	7598581	1986	1986	1986	1986	0
476	20240719	120100	7598581	1986	1986	1986	1986	0
477	20240719	120000	7598581	1986	1986	1986	1986	0
478	20240719	115900	7598581	1986	1986	1986	1986	0
479	20240719	115800	7598581	1986	1986	1986	1986	0
480	20240719	115700	7598581	1986	1986	1986	1986	0
481	20240719	115600	7598581	1986	1986	1986	1986	0
482	20240719	115500	7598581	1986	1986	1986	1986	0
483	20240719	115400	7598581	1986	1986	1986	1986	0
484	20240719	115300	7598581	1986	1986	1986	1986	0
485	20240719	115200	7598581	1986	1986	1986	1986	0
486	20240719	115100	7598581	1986	1986	1986	1986	0
487	20240719	115000	7598581	1986	1986	1986	1986	0
488	20240719	114900	7598581	1986	1986	1986	1986	0
489	20240719	114800	7598581	1986	1986	1986	1986	0
490	20240719	114700	7598581	1986	1986	1986	1986	0
491	20240719	114600	7598581	1986	1986	1986	1986	0
492	20240719	114500	7598581	1986	1986	1986	1986	0
493	20240719	114400	7598581	1986	1979	1986	1979	3
494	20240719	114300	7592637	1985	1985	1985	1985	0
495	20240719	114200	7592637	1985	1985	1985	1985	0
496	20240719	114100	7592637	1985	1985	1985	1985	0
497	20240719	114000	7592637	1985	1977	1985	1977	151
498	20240719	113900	7294094	1977	1977	1977	1977	0
499	20240719	113800	7294094	1977	1977	1977	1977	0
500	20240719	113700	7294094	1977	1977	1977	1977	0
501	20240719	113600	7294094	1977	1977	1977	1977	0
502	20240719	113500	7294094	1977	1977	1977	1977	0
503	20240719	113400	7294094	1977	1977	1977	1977	0
504	20240719	113300	7294094	1977	1977	1977	1977	0
505	20240719	113200	7294094	1977	1977	1977	1977	0
506	20240719	113100	7294094	1977	1977	1977	1977	0
507	20240719	113000	7294094	1977	1977	1977	1977	0
508	20240719	112900	7294094	1977	1977	1977	1977	0
509	20240719	112800	7294094	1977	1977	1977	1977	0
510	20240719	112700	7294094	1977	1977	1977	1977	0
511	20240719	112600	7294094	1977	1977	1977	1977	0
512	20240719	112500	7294094	1977	1977	1977	1977	0
513	20240719	112400	7294094	1977	1977	1977	1977	0
514	20240719	112300	7294094	1977	1977	1977	1977	0
515	20240719	112200	7294094	1977	1977	1977	1977	0
516	20240719	112100	7294094	1977	1977	1977	1977	0
517	20240719	112000	7294094	1977	1977	1977	1977	0
518	20240719	111900	7294094	1977	1977	1977	1977	0
519	20240719	111800	7294094	1977	1977	1977	1977	0
520	20240719	111700	7294094	1977	1977	1977	1977	0
521	20240719	111600	7294094	1977	1977	1977	1977	19
522	20240719	111500	7256531	1977	1977	1977	1977	0
523	20240719	111400	7256531	1977	1977	1977	1977	0
524	20240719	111300	7256531	1977	1977	1977	1977	0
525	20240719	111200	7256531	1977	1977	1977	1977	0
526	20240719	111100	7256531	1977	1977	1977	1977	0
527	20240719	111000	7256531	1977	1977	1977	1977	0
528	20240719	110900	7256531	1977	1977	1977	1977	0
529	20240719	110800	7256531	1977	1977	1977	1977	0
530	20240719	110700	7256531	1977	1977	1977	1977	4
531	20240719	110600	7248623	1975	1975	1975	1975	0
532	20240719	110500	7248623	1975	1975	1975	1975	0
533	20240719	110400	7248623	1975	1975	1975	1975	0
534	20240719	110300	7248623	1975	1975	1975	1975	0
535	20240719	110200	7248623	1975	1975	1975	1975	0
536	20240719	110100	7248623	1975	1975	1975	1975	50
537	20240719	110000	7149873	1975	1975	1975	1975	0
538	20240719	105900	7149873	1975	1975	1975	1975	0
539	20240719	105800	7149873	1975	1975	1975	1975	0
540	20240719	105700	7149873	1975	1975	1975	1975	0
541	20240719	105600	7149873	1975	1975	1975	1975	0
542	20240719	105500	7149873	1975	1975	1975	1975	0
543	20240719	105400	7149873	1975	1975	1975	1975	0
544	20240719	105300	7149873	1975	1975	1975	1975	0
545	20240719	105200	7149873	1975	1975	1975	1975	0
546	20240719	105100	7149873	1975	1975	1975	1975	0
547	20240719	105000	7149873	1975	1975	1975	1975	0
548	20240719	104900	7149873	1975	1975	1975	1975	0
549	20240719	104800	7149873	1975	1975	1975	1975	0
550	20240719	104700	7149873	1975	1975	1975	1975	0
551	20240719	104600	7149873	1975	1975	1975	1975	0
552	20240719	104500	7149873	1975	1975	1975	1975	0
553	20240719	104400	7149873	1975	1975	1975	1975	0
554	20240719	104300	7149873	1975	1975	1975	1975	0
555	20240719	104200	7149873	1975	1975	1975	1975	0
556	20240719	104100	7149873	1975	1975	1975	1975	0
557	20240719	104000	7149873	1975	1975	1975	1975	0
558	20240719	103900	7149873	1975	1975	1975	1975	0
559	20240719	103800	7149873	1975	1975	1975	1975	215
560	20240719	103700	6725248	1975	1976	1976	1975	1110
561	20240719	103600	4532959	1976	1976	1976	1976	0
562	20240719	103500	4532959	1976	1976	1976	1976	0
563	20240719	103400	4532959	1976	1977	1977	1976	500
564	20240719	103300	3544904	1978	1978	1978	1978	0
565	20240719	103200	3544904	1978	1978	1978	1978	0
566	20240719	103100	3544904	1978	1978	1978	1978	1
567	20240719	103000	3542926	1980	1980	1980	1980	0
568	20240719	102900	3542926	1980	1980	1980	1980	0
569	20240719	102800	3542926	1980	1980	1980	1980	0
570	20240719	102700	3542926	1980	1980	1980	1980	0
571	20240719	102600	3542926	1980	1980	1980	1980	0
572	20240719	102500	3542926	1980	1980	1980	1980	0
573	20240719	102400	3542926	1980	1980	1980	1980	1
574	20240719	102300	3540946	1986	1978	1986	1978	13
575	20240719	102200	3515166	1985	1985	1985	1985	0
576	20240719	102100	3515166	1985	1985	1985	1985	0
577	20240719	102000	3515166	1985	1977	1985	1977	4
578	20240719	101900	3507242	1978	1978	1978	1978	0
579	20240719	101800	3507242	1978	1978	1978	1978	0
580	20240719	101700	3507242	1978	1978	1978	1978	0
581	20240719	101600	3507242	1978	1978	1978	1978	0
582	20240719	101500	3507242	1978	1978	1978	1978	0
583	20240719	101400	3507242	1978	1978	1978	1978	0
584	20240719	101300	3507242	1978	1978	1978	1978	1
585	20240719	101200	3505264	1986	1986	1986	1986	0
586	20240719	101100	3505264	1986	1976	1986	1976	3
587	20240719	101000	3499325	1977	1975	1977	1975	2
588	20240719	100900	3495373	1975	1975	1975	1975	0
589	20240719	100800	3495373	1975	1975	1975	1975	0
590	20240719	100700	3495373	1975	1975	1975	1975	0
591	20240719	100600	3495373	1975	1975	1975	1975	0
592	20240719	100500	3495373	1975	1975	1975	1975	0
593	20240719	100400	3495373	1975	1975	1975	1975	0
594	20240719	100300	3495373	1975	1975	1975	1975	0
595	20240719	100200	3495373	1975	1975	1975	1975	0
596	20240719	100100	3495373	1975	1975	1975	1975	0
597	20240719	100000	3495373	1975	1975	1975	1975	0
598	20240719	095900	3495373	1975	1983	1983	1975	68
599	20240719	095800	3360618	1986	1986	1986	1986	0
600	20240719	095700	3360618	1986	1986	1986	1986	0
601	20240719	095600	3360618	1986	1986	1986	1986	0
602	20240719	095500	3360618	1986	1986	1986	1986	0
603	20240719	095400	3360618	1986	1986	1986	1986	0
604	20240719	095300	3360618	1986	1986	1986	1986	0
605	20240719	095200	3360618	1986	1986	1986	1986	0
606	20240719	095100	3360618	1986	1986	1986	1986	0
607	20240719	095000	3360618	1986	1986	1986	1986	0
608	20240719	094900	3360618	1986	1986	1986	1986	1
609	20240719	094800	3358632	1985	1985	1985	1985	0
610	20240719	094700	3358632	1985	1981	2005	1981	4
611	20240719	094600	3350679	1982	1982	1982	1982	0
612	20240719	094500	3350679	1982	1982	1982	1982	0
613	20240719	094400	3350679	1982	1982	1982	1982	0
614	20240719	094300	3350679	1982	1982	1982	1982	0
615	20240719	094200	3350679	1982	1982	1982	1982	1
616	20240719	094100	3348697	1982	1982	1982	1982	0
617	20240719	094000	3348697	1982	1982	1982	1982	0
618	20240719	093900	3348697	1982	1975	1998	1975	7
619	20240719	093800	3334768	1975	1973	1975	1973	26
620	20240719	093700	3283456	1973	1973	1973	1973	6
621	20240719	093600	3271618	1971	1980	2010	1969	156
622	20240719	093500	2960917	1980	1980	1980	1980	0
623	20240719	093400	2960917	1980	1980	1980	1980	0
624	20240719	093300	2960917	1980	1980	1980	1980	0
625	20240719	093200	2960917	1980	1980	1980	1980	0
626	20240719	093100	2960917	1980	1984	1984	1980	61
627	20240719	093000	2839898	1985	1985	1985	1985	3
628	20240719	092900	2833943	1986	1986	1986	1986	1
629	20240719	092800	2831957	1987	1987	1987	1987	1
630	20240719	092700	2829970	1988	1988	1988	1988	1
631	20240719	092600	2827982	1989	1990	1990	1989	26
632	20240719	092500	2776243	1992	1992	1992	1992	2
633	20240719	092400	2772259	1991	1991	1991	1991	1
634	20240719	092300	2770268	1993	1993	1993	1991	11
635	20240719	092200	2748362	1992	1994	1994	1992	21
636	20240719	092100	2706527	1996	2000	2000	1995	5
637	20240719	092000	2696536	2000	2005	2010	2000	350
638	20240719	091900	1994171	2000	1995	2000	1995	4
639	20240719	091800	1986180	1996	1996	1996	1996	0
640	20240719	091700	1986180	1996	1996	1996	1996	1
641	20240719	091600	1984184	1996	1996	1996	1996	1
642	20240719	091500	1982188	1994	1994	1994	1994	0
643	20240719	091400	1982188	1994	1994	1994	1994	0
644	20240719	091300	1982188	1994	1994	1994	1994	0
645	20240719	091200	1982188	1994	1994	1994	1994	15
646	20240719	091100	1952278	1994	1994	1994	1994	7
647	20240719	091000	1938320	1994	1994	1994	1994	0
648	20240719	090900	1938320	1994	1994	1994	1994	0
649	20240719	090800	1938320	1994	1994	1994	1994	0
650	20240719	090700	1938320	1994	1994	1994	1994	0
651	20240719	090600	1938320	1994	1994	1994	1994	0
652	20240719	090500	1938320	1994	1994	1994	1994	0
653	20240719	090400	1938320	1994	1994	1994	1994	0
654	20240719	090300	1938320	1994	1994	1994	1994	0
655	20240719	090200	1938320	1994	1994	1994	1994	0
656	20240719	090100	1938320	1994	1994	1994	1994	0
657	20240719	090000	1938320	1994	1994	1994	1994	460