KissMeData/060480/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193700	12059576	1990	1990	1990	1990	9
3	20240911	193600	12059576	1990	1990	1990	1990	0
4	20240911	193500	12059576	1990	1990	1990	1990	0
5	20240911	193400	12059576	1990	1990	1990	1990	0
6	20240911	193300	12059576	1990	1990	1990	1990	0
7	20240911	193200	12059576	1990	1990	1990	1990	0
8	20240911	193100	12059576	1990	1990	1990	1990	0
9	20240911	193000	12059576	1990	1990	1990	1990	0
10	20240911	192900	12059576	1990	1990	1990	1990	0
11	20240911	192800	12059576	1990	1990	1990	1990	0
12	20240911	192700	12059576	1990	1990	1990	1990	0
13	20240911	192600	12059576	1990	1990	1990	1990	0
14	20240911	192500	12059576	1990	1990	1990	1990	0
15	20240911	192400	12059576	1990	1990	1990	1990	0
16	20240911	192300	12059576	1990	1990	1990	1990	0
17	20240911	192200	12059576	1990	1990	1990	1990	0
18	20240911	192100	12059576	1990	1990	1990	1990	0
19	20240911	192000	12059576	1990	1990	1990	1990	0
20	20240911	191900	12059576	1990	1990	1990	1990	0
21	20240911	191800	12059576	1990	1990	1990	1990	0
22	20240911	191700	12059576	1990	1990	1990	1990	0
23	20240911	191600	12059576	1990	1990	1990	1990	0
24	20240911	191500	12059576	1990	1990	1990	1990	0
25	20240911	191400	12059576	1990	1990	1990	1990	0
26	20240911	191300	12059576	1990	1990	1990	1990	0
27	20240911	191200	12059576	1990	1990	1990	1990	0
28	20240911	191100	12059576	1990	1990	1990	1990	0
29	20240911	191000	12059576	1990	1990	1990	1990	0
30	20240911	190900	12059576	1990	1990	1990	1990	0
31	20240911	190800	12059576	1990	1990	1990	1990	0
32	20240911	190700	12059576	1990	1990	1990	1990	9
33	20240911	190600	12059576	1990	1990	1990	1990	0
34	20240911	190500	12059576	1990	1990	1990	1990	0
35	20240911	190400	12059576	1990	1990	1990	1990	0
36	20240911	190300	12059576	1990	1990	1990	1990	0
37	20240911	190200	12059576	1990	1990	1990	1990	0
38	20240911	190100	12059576	1990	1990	1990	1990	0
39	20240911	190000	12059576	1990	1990	1990	1990	0
40	20240911	185900	12059576	1990	1990	1990	1990	0
41	20240911	185800	12059576	1990	1990	1990	1990	0
42	20240911	185700	12059576	1990	1990	1990	1990	0
43	20240911	185600	12059576	1990	1990	1990	1990	0
44	20240911	185500	12059576	1990	1990	1990	1990	0
45	20240911	185400	12059576	1990	1990	1990	1990	0
46	20240911	185300	12059576	1990	1990	1990	1990	0
47	20240911	185200	12059576	1990	1990	1990	1990	0
48	20240911	185100	12059576	1990	1990	1990	1990	0
49	20240911	185000	12059576	1990	1990	1990	1990	0
50	20240911	184900	12059576	1990	1990	1990	1990	0
51	20240911	184800	12059576	1990	1990	1990	1990	0
52	20240911	184700	12059576	1990	1990	1990	1990	0
53	20240911	184600	12059576	1990	1990	1990	1990	0
54	20240911	184500	12059576	1990	1990	1990	1990	0
55	20240911	184400	12059576	1990	1990	1990	1990	0
56	20240911	184300	12059576	1990	1990	1990	1990	0
57	20240911	184200	12059576	1990	1990	1990	1990	0
58	20240911	184100	12059576	1990	1990	1990	1990	0
59	20240911	184000	12059576	1990	1990	1990	1990	0
60	20240911	183900	12059576	1990	1990	1990	1990	0
61	20240911	183800	12059576	1990	1990	1990	1990	0
62	20240911	183700	12059576	1990	1990	1990	1990	9
63	20240911	183600	12059576	1990	1990	1990	1990	0
64	20240911	183500	12059576	1990	1990	1990	1990	0
65	20240911	183400	12059576	1990	1990	1990	1990	0
66	20240911	183300	12059576	1990	1990	1990	1990	0
67	20240911	183200	12059576	1990	1990	1990	1990	0
68	20240911	183100	12059576	1990	1990	1990	1990	0
69	20240911	183000	12059576	1990	1990	1990	1990	0
70	20240911	182900	12059576	1990	1990	1990	1990	0
71	20240911	182800	12059576	1990	1990	1990	1990	0
72	20240911	182700	12059576	1990	1990	1990	1990	0
73	20240911	182600	12059576	1990	1990	1990	1990	0
74	20240911	182500	12059576	1990	1990	1990	1990	0
75	20240911	182400	12059576	1990	1990	1990	1990	0
76	20240911	182300	12059576	1990	1990	1990	1990	0
77	20240911	182200	12059576	1990	1990	1990	1990	0
78	20240911	182100	12059576	1990	1990	1990	1990	0
79	20240911	182000	12059576	1990	1990	1990	1990	0
80	20240911	181900	12059576	1990	1990	1990	1990	0
81	20240911	181800	12059576	1990	1990	1990	1990	0
82	20240911	181700	12059576	1990	1990	1990	1990	0
83	20240911	181600	12059576	1990	1990	1990	1990	0
84	20240911	181500	12059576	1990	1990	1990	1990	0
85	20240911	181400	12059576	1990	1990	1990	1990	0
86	20240911	181300	12059576	1990	1990	1990	1990	0
87	20240911	181200	12059576	1990	1990	1990	1990	0
88	20240911	181100	12059576	1990	1990	1990	1990	0
89	20240911	181000	12059576	1990	1990	1990	1990	0
90	20240911	180900	12059576	1990	1990	1990	1990	0
91	20240911	180800	12059576	1990	1990	1990	1990	0
92	20240911	180700	12059576	1990	1990	1990	1990	9
93	20240911	180600	12059576	1990	1990	1990	1990	0
94	20240911	180500	12059576	1990	1990	1990	1990	0
95	20240911	180400	12059576	1990	1990	1990	1990	0
96	20240911	180300	12059576	1990	1990	1990	1990	0
97	20240911	180200	12059576	1990	1990	1990	1990	0
98	20240911	180100	12059576	1990	1990	1990	1990	0
99	20240911	180000	12059576	1990	1990	1990	1990	0
100	20240911	175900	12059576	1990	1990	1990	1990	0
101	20240911	175800	12059576	1990	1990	1990	1990	0
102	20240911	175700	12059576	1990	1990	1990	1990	0
103	20240911	175600	12059576	1990	1990	1990	1990	0
104	20240911	175500	12059576	1990	1990	1990	1990	0
105	20240911	175400	12059576	1990	1990	1990	1990	0
106	20240911	175300	12059576	1990	1990	1990	1990	0
107	20240911	175200	12059576	1990	1990	1990	1990	0
108	20240911	175100	12059576	1990	1990	1990	1990	0
109	20240911	175000	12059576	1990	1990	1990	1990	0
110	20240911	174900	12059576	1990	1990	1990	1990	0
111	20240911	174800	12059576	1990	1990	1990	1990	0
112	20240911	174700	12059576	1990	1990	1990	1990	0
113	20240911	174600	12059576	1990	1990	1990	1990	0
114	20240911	174500	12059576	1990	1990	1990	1990	0
115	20240911	174400	12059576	1990	1990	1990	1990	0
116	20240911	174300	12059576	1990	1990	1990	1990	0
117	20240911	174200	12059576	1990	1990	1990	1990	0
118	20240911	174100	12059576	1990	1990	1990	1990	0
119	20240911	174000	12059576	1990	1990	1990	1990	0
120	20240911	173900	12059576	1990	1990	1990	1990	0
121	20240911	173800	12059576	1990	1990	1990	1990	0
122	20240911	173700	12059576	1990	1990	1990	1990	9
123	20240911	173600	12059576	1990	1990	1990	1990	0
124	20240911	173500	12059576	1990	1990	1990	1990	0
125	20240911	173400	12059576	1990	1990	1990	1990	0
126	20240911	173300	12059576	1990	1990	1990	1990	0
127	20240911	173200	12059576	1990	1990	1990	1990	0
128	20240911	173100	12059576	1990	1990	1990	1990	0
129	20240911	173000	12059576	1990	1990	1990	1990	0
130	20240911	172900	12059576	1990	1990	1990	1990	0
131	20240911	172800	12059576	1990	1990	1990	1990	0
132	20240911	172700	12059576	1990	1990	1990	1990	0
133	20240911	172600	12059576	1990	1990	1990	1990	0
134	20240911	172500	12059576	1990	1990	1990	1990	0
135	20240911	172400	12059576	1990	1990	1990	1990	0
136	20240911	172300	12059576	1990	1990	1990	1990	0
137	20240911	172200	12059576	1990	1990	1990	1990	0
138	20240911	172100	12059576	1990	1990	1990	1990	0
139	20240911	172000	12059576	1990	1990	1990	1990	0
140	20240911	171900	12059576	1990	1990	1990	1990	0
141	20240911	171800	12059576	1990	1990	1990	1990	0
142	20240911	171700	12059576	1990	1990	1990	1990	0
143	20240911	171600	12059576	1990	1990	1990	1990	0
144	20240911	171500	12059576	1990	1990	1990	1990	0
145	20240911	171400	12059576	1990	1990	1990	1990	0
146	20240911	171300	12059576	1990	1990	1990	1990	0
147	20240911	171200	12059576	1990	1990	1990	1990	0
148	20240911	171100	12059576	1990	1990	1990	1990	0
149	20240911	171000	12059576	1990	1990	1990	1990	0
150	20240911	170900	12059576	1990	1990	1990	1990	0
151	20240911	170800	12059576	1990	1990	1990	1990	0
152	20240911	170700	12059576	1990	1990	1990	1990	9
153	20240911	170600	12059576	1990	1990	1990	1990	0
154	20240911	170500	12059576	1990	1990	1990	1990	0
155	20240911	170400	12059576	1990	1990	1990	1990	0
156	20240911	170300	12059576	1990	1990	1990	1990	0
157	20240911	170200	12059576	1990	1990	1990	1990	0
158	20240911	170100	12059576	1990	1990	1990	1990	0
159	20240911	170000	12059576	1990	1990	1990	1990	0
160	20240911	165900	12059576	1990	1990	1990	1990	0
161	20240911	165800	12059576	1990	1990	1990	1990	0
162	20240911	165700	12059576	1990	1990	1990	1990	0
163	20240911	165600	12059576	1990	1990	1990	1990	0
164	20240911	165500	12059576	1990	1990	1990	1990	0
165	20240911	165400	12059576	1990	1990	1990	1990	0
166	20240911	165300	12059576	1990	1990	1990	1990	0
167	20240911	165200	12059576	1990	1990	1990	1990	0
168	20240911	165100	12059576	1990	1990	1990	1990	0
169	20240911	165000	12059576	1990	1990	1990	1990	0
170	20240911	164900	12059576	1990	1990	1990	1990	0
171	20240911	164800	12059576	1990	1990	1990	1990	0
172	20240911	164700	12059576	1990	1990	1990	1990	0
173	20240911	164600	12059576	1990	1990	1990	1990	0
174	20240911	164500	12059576	1990	1990	1990	1990	0
175	20240911	164400	12059576	1990	1990	1990	1990	0
176	20240911	164300	12059576	1990	1990	1990	1990	0
177	20240911	164200	12059576	1990	1990	1990	1990	0
178	20240911	164100	12059576	1990	1990	1990	1990	0
179	20240911	164000	12059576	1990	1990	1990	1990	0
180	20240911	163900	12059576	1990	1990	1990	1990	0
181	20240911	163800	12059576	1990	1990	1990	1990	0
182	20240911	163700	12059576	1990	1990	1990	1990	9
183	20240911	163600	12059576	1990	1990	1990	1990	0
184	20240911	163500	12059576	1990	1990	1990	1990	0
185	20240911	163400	12059576	1990	1990	1990	1990	0
186	20240911	163300	12059576	1990	1990	1990	1990	0
187	20240911	163200	12059576	1990	1990	1990	1990	0
188	20240911	163100	12059576	1990	1990	1990	1990	0
189	20240911	163000	12059576	1990	1990	1990	1990	0
190	20240911	162900	12059576	1990	1990	1990	1990	0
191	20240911	162800	12059576	1990	1990	1990	1990	0
192	20240911	162700	12059576	1990	1990	1990	1990	0
193	20240911	162600	12059576	1990	1990	1990	1990	0
194	20240911	162500	12059576	1990	1990	1990	1990	0
195	20240911	162400	12059576	1990	1990	1990	1990	0
196	20240911	162300	12059576	1990	1990	1990	1990	0
197	20240911	162200	12059576	1990	1990	1990	1990	0
198	20240911	162100	12059576	1990	1990	1990	1990	0
199	20240911	162000	12059576	1990	1990	1990	1990	0
200	20240911	161900	12059576	1990	1990	1990	1990	0
201	20240911	161800	12059576	1990	1990	1990	1990	0
202	20240911	161700	12059576	1990	1990	1990	1990	0
203	20240911	161600	12059576	1990	1990	1990	1990	0
204	20240911	161500	12059576	1990	1990	1990	1990	0
205	20240911	161400	12059576	1990	1990	1990	1990	0
206	20240911	161300	12059576	1990	1990	1990	1990	0
207	20240911	161200	12059576	1990	1990	1990	1990	0
208	20240911	161100	12059576	1990	1990	1990	1990	0
209	20240911	161000	12059576	1990	1990	1990	1990	0
210	20240911	160900	12059576	1990	1990	1990	1990	0
211	20240911	160800	12059576	1990	1990	1990	1990	0
212	20240911	160700	12059576	1990	1990	1990	1990	9
213	20240911	160600	12059576	1990	1990	1990	1990	0
214	20240911	160500	12059576	1990	1990	1990	1990	0
215	20240911	160400	12059576	1990	1990	1990	1990	0
216	20240911	160300	12059576	1990	1990	1990	1990	0
217	20240911	160200	12059576	1990	1990	1990	1990	0
218	20240911	160100	12059576	1990	1990	1990	1990	0
219	20240911	160000	12059576	1990	1990	1990	1990	0
220	20240911	155900	12059576	1990	1990	1990	1990	0
221	20240911	155800	12059576	1990	1990	1990	1990	0
222	20240911	155700	12059576	1990	1990	1990	1990	0
223	20240911	155600	12059576	1990	1990	1990	1990	0
224	20240911	155500	12059576	1990	1990	1990	1990	0
225	20240911	155400	12059576	1990	1990	1990	1990	0
226	20240911	155300	12059576	1990	1990	1990	1990	0
227	20240911	155200	12059576	1990	1990	1990	1990	0
228	20240911	155100	12059576	1990	1990	1990	1990	0
229	20240911	155000	12059576	1990	1990	1990	1990	0
230	20240911	154900	12059576	1990	1990	1990	1990	0
231	20240911	154800	12059576	1990	1990	1990	1990	0
232	20240911	154700	12059576	1990	1990	1990	1990	0
233	20240911	154600	12059576	1990	1990	1990	1990	0
234	20240911	154500	12059576	1990	1990	1990	1990	0
235	20240911	154400	12059576	1990	1990	1990	1990	0
236	20240911	154300	12059576	1990	1990	1990	1990	0
237	20240911	154200	12059576	1990	1990	1990	1990	0
238	20240911	154100	12059576	1990	1990	1990	1990	0
239	20240911	154000	12059576	1990	1990	1990	1990	0
240	20240911	153900	12059576	1990	1990	1990	1990	0
241	20240911	153800	12059576	1990	1990	1990	1990	0
242	20240911	153700	12059576	1990	1990	1990	1990	9
243	20240911	153600	12059576	1990	1990	1990	1990	0
244	20240911	153500	12059576	1990	1990	1990	1990	0
245	20240911	153400	12059576	1990	1990	1990	1990	0
246	20240911	153300	12059576	1990	1990	1990	1990	0
247	20240911	153200	12059576	1990	1990	1990	1990	0
248	20240911	153100	12059576	1990	1990	1990	1990	0
249	20240911	153000	12059576	1990	1990	1990	1990	9
250	20240911	152900	12041666	1999	1999	1999	1999	0
251	20240911	152800	12041666	1999	1999	1999	1999	0
252	20240911	152700	12041666	1999	1999	1999	1999	0
253	20240911	152600	12041666	1999	1999	1999	1999	0
254	20240911	152500	12041666	1999	1999	1999	1999	0
255	20240911	152400	12041666	1999	1999	1999	1999	0
256	20240911	152300	12041666	1999	1999	1999	1999	0
257	20240911	152200	12041666	1999	1999	1999	1999	0
258	20240911	152100	12041666	1999	1999	1999	1999	0
259	20240911	152000	12041666	1999	1999	1999	1999	0
260	20240911	151900	12041666	1999	1999	1999	1999	0
261	20240911	151800	12041666	1999	1999	1999	1999	0
262	20240911	151700	12041666	1999	1999	1999	1999	0
263	20240911	151600	12041666	1999	1999	1999	1999	0
264	20240911	151500	12041666	1999	1999	1999	1999	0
265	20240911	151400	12041666	1999	1999	1999	1999	0
266	20240911	151300	12041666	1999	1999	1999	1999	0
267	20240911	151200	12041666	1999	1999	1999	1999	0
268	20240911	151100	12041666	1999	1999	1999	1999	0
269	20240911	151000	12041666	1999	1999	1999	1999	0
270	20240911	150900	12041666	1999	1999	1999	1999	15
271	20240911	150800	12011681	1999	1999	1999	1999	0
272	20240911	150700	12011681	1999	1999	1999	1999	0
273	20240911	150600	12011681	1999	1999	1999	1999	0
274	20240911	150500	12011681	1999	1999	1999	1999	0
275	20240911	150400	12011681	1999	1999	1999	1999	0
276	20240911	150300	12011681	1999	1999	1999	1999	0
277	20240911	150200	12011681	1999	1999	1999	1999	0
278	20240911	150100	12011681	1999	1999	1999	1999	0
279	20240911	150000	12011681	1999	1999	1999	1999	0
280	20240911	145900	12011681	1999	1999	1999	1999	0
281	20240911	145800	12011681	1999	1999	1999	1999	0
282	20240911	145700	12011681	1999	1999	1999	1999	0
283	20240911	145600	12011681	1999	1999	1999	1999	4
284	20240911	145500	12003685	1999	1999	1999	1999	0
285	20240911	145400	12003685	1999	1999	1999	1999	0
286	20240911	145300	12003685	1999	1999	1999	1999	0
287	20240911	145200	12003685	1999	1999	1999	1999	0
288	20240911	145100	12003685	1999	1999	1999	1999	0
289	20240911	145000	12003685	1999	1999	1999	1999	0
290	20240911	144900	12003685	1999	1999	1999	1999	1
291	20240911	144800	12001686	1998	1998	1998	1998	1
292	20240911	144700	11999688	1991	1991	1991	1991	0
293	20240911	144600	11999688	1991	1991	1991	1991	0
294	20240911	144500	11999688	1991	1991	1991	1991	0
295	20240911	144400	11999688	1991	1991	1991	1991	0
296	20240911	144300	11999688	1991	1991	1991	1991	0
297	20240911	144200	11999688	1991	1991	1991	1991	0
298	20240911	144100	11999688	1991	1991	1991	1991	0
299	20240911	144000	11999688	1991	1991	1991	1991	0
300	20240911	143900	11999688	1991	1991	1991	1991	0
301	20240911	143800	11999688	1991	1991	1991	1991	0
302	20240911	143700	11999688	1991	1991	1991	1991	0
303	20240911	143600	11999688	1991	1991	1991	1991	0
304	20240911	143500	11999688	1991	1991	1991	1991	0
305	20240911	143400	11999688	1991	1991	1991	1991	0
306	20240911	143300	11999688	1991	1991	1991	1991	0
307	20240911	143200	11999688	1991	1991	1991	1991	0
308	20240911	143100	11999688	1991	1991	1991	1991	0
309	20240911	143000	11999688	1991	1991	1991	1991	0
310	20240911	142900	11999688	1991	1991	1991	1991	0
311	20240911	142800	11999688	1991	1991	1991	1991	0
312	20240911	142700	11999688	1991	1991	1991	1991	0
313	20240911	142600	11999688	1991	1991	1991	1991	0
314	20240911	142500	11999688	1991	1991	1991	1991	1
315	20240911	142400	11997697	1990	1990	1990	1990	0
316	20240911	142300	11997697	1990	1990	1990	1990	0
317	20240911	142200	11997697	1990	1990	1990	1990	0
318	20240911	142100	11997697	1990	1990	1990	1990	0
319	20240911	142000	11997697	1990	1990	1990	1990	0
320	20240911	141900	11997697	1990	1990	1990	1990	0
321	20240911	141800	11997697	1990	1990	1990	1990	0
322	20240911	141700	11997697	1990	1990	1990	1990	0
323	20240911	141600	11997697	1990	1990	1990	1990	0
324	20240911	141500	11997697	1990	1990	1990	1990	0
325	20240911	141400	11997697	1990	1990	1990	1990	0
326	20240911	141300	11997697	1990	1990	1990	1990	0
327	20240911	141200	11997697	1990	1990	1990	1990	0
328	20240911	141100	11997697	1990	1990	1990	1990	0
329	20240911	141000	11997697	1990	1990	1990	1990	0
330	20240911	140900	11997697	1990	1990	1990	1990	0
331	20240911	140800	11997697	1990	1993	1993	1990	650
332	20240911	140700	10703896	1999	1999	1999	1999	0
333	20240911	140600	10703896	1999	1999	1999	1999	0
334	20240911	140500	10703896	1999	1999	1999	1999	0
335	20240911	140400	10703896	1999	1999	1999	1999	0
336	20240911	140300	10703896	1999	1999	1999	1999	0
337	20240911	140200	10703896	1999	1999	1999	1999	100
338	20240911	140100	10503996	2005	2005	2005	2005	0
339	20240911	140000	10503996	2005	2005	2005	2005	0
340	20240911	135900	10503996	2005	2005	2005	2005	0
341	20240911	135800	10503996	2005	2005	2005	2005	0
342	20240911	135700	10503996	2005	2005	2005	2005	0
343	20240911	135600	10503996	2005	2005	2005	2005	0
344	20240911	135500	10503996	2005	2005	2005	2005	0
345	20240911	135400	10503996	2005	2005	2005	2005	0
346	20240911	135300	10503996	2005	2005	2005	2005	0
347	20240911	135200	10503996	2005	2005	2005	2005	0
348	20240911	135100	10503996	2005	2005	2005	2005	0
349	20240911	135000	10503996	2005	2005	2005	2005	0
350	20240911	134900	10503996	2005	2000	2005	2000	10
351	20240911	134800	10483971	1992	1992	1992	1992	0
352	20240911	134700	10483971	1992	1992	1992	1992	0
353	20240911	134600	10483971	1992	1992	1992	1992	0
354	20240911	134500	10483971	1992	1992	1992	1992	0
355	20240911	134400	10483971	1992	1993	1993	1992	80
356	20240911	134300	10324599	2005	2005	2005	2005	0
357	20240911	134200	10324599	2005	2005	2005	2005	0
358	20240911	134100	10324599	2005	2005	2005	2005	0
359	20240911	134000	10324599	2005	2005	2005	2005	0
360	20240911	133900	10324599	2005	2005	2005	2005	0
361	20240911	133800	10324599	2005	2005	2005	2005	0
362	20240911	133700	10324599	2005	2005	2005	2005	0
363	20240911	133600	10324599	2005	2005	2005	2005	0
364	20240911	133500	10324599	2005	2005	2005	2005	0
365	20240911	133400	10324599	2005	2005	2005	2005	0
366	20240911	133300	10324599	2005	2005	2005	2005	0
367	20240911	133200	10324599	2005	2005	2005	2005	0
368	20240911	133100	10324599	2005	2005	2005	2005	0
369	20240911	133000	10324599	2005	2005	2005	2005	0
370	20240911	132900	10324599	2005	2005	2005	2005	0
371	20240911	132800	10324599	2005	2005	2005	2005	0
372	20240911	132700	10324599	2005	2000	2005	2000	175
373	20240911	132600	9973774	1999	1999	1999	1999	1
374	20240911	132500	9971775	1990	1990	1990	1990	0
375	20240911	132400	9971775	1990	1990	1990	1990	0
376	20240911	132300	9971775	1990	1990	1990	1990	0
377	20240911	132200	9971775	1990	1990	1990	1990	0
378	20240911	132100	9971775	1990	1990	1990	1990	0
379	20240911	132000	9971775	1990	1990	1990	1990	0
380	20240911	131900	9971775	1990	1990	1990	1990	0
381	20240911	131800	9971775	1990	1990	1990	1990	0
382	20240911	131700	9971775	1990	1990	1990	1990	0
383	20240911	131600	9971775	1990	1990	1990	1990	0
384	20240911	131500	9971775	1990	1990	1990	1990	0
385	20240911	131400	9971775	1990	1990	1990	1990	0
386	20240911	131300	9971775	1990	1990	1990	1990	0
387	20240911	131200	9971775	1990	1990	1990	1990	0
388	20240911	131100	9971775	1990	1990	1990	1990	0
389	20240911	131000	9971775	1990	1990	1990	1990	0
390	20240911	130900	9971775	1990	1990	1990	1990	0
391	20240911	130800	9971775	1990	1990	1990	1990	0
392	20240911	130700	9971775	1990	1990	1990	1990	0
393	20240911	130600	9971775	1990	1990	1990	1990	0
394	20240911	130500	9971775	1990	1990	1990	1990	0
395	20240911	130400	9971775	1990	1990	1990	1990	0
396	20240911	130300	9971775	1990	1990	1990	1990	0
397	20240911	130200	9971775	1990	1990	1990	1990	0
398	20240911	130100	9971775	1990	1990	1990	1990	0
399	20240911	130000	9971775	1990	1990	1990	1990	0
400	20240911	125900	9971775	1990	1990	1990	1990	0
401	20240911	125800	9971775	1990	1990	1990	1990	0
402	20240911	125700	9971775	1990	1990	1990	1990	0
403	20240911	125600	9971775	1990	1990	1990	1990	0
404	20240911	125500	9971775	1990	1990	1990	1990	0
405	20240911	125400	9971775	1990	1990	1990	1990	0
406	20240911	125300	9971775	1990	1990	1990	1990	0
407	20240911	125200	9971775	1990	1990	1990	1990	0
408	20240911	125100	9971775	1990	1990	1990	1990	0
409	20240911	125000	9971775	1990	1990	1990	1990	0
410	20240911	124900	9971775	1990	1990	1990	1990	0
411	20240911	124800	9971775	1990	1990	1990	1990	0
412	20240911	124700	9971775	1990	1990	1990	1990	0
413	20240911	124600	9971775	1990	1990	1990	1990	0
414	20240911	124500	9971775	1990	1990	1990	1990	0
415	20240911	124400	9971775	1990	1990	1990	1990	0
416	20240911	124300	9971775	1990	1990	1990	1990	0
417	20240911	124200	9971775	1990	1990	1990	1990	0
418	20240911	124100	9971775	1990	1990	1990	1990	0
419	20240911	124000	9971775	1990	1990	1990	1990	0
420	20240911	123900	9971775	1990	1990	1990	1990	0
421	20240911	123800	9971775	1990	1990	1990	1990	0
422	20240911	123700	9971775	1990	1990	1990	1990	0
423	20240911	123600	9971775	1990	1990	1990	1990	0
424	20240911	123500	9971775	1990	1990	1990	1990	0
425	20240911	123400	9971775	1990	1990	1990	1990	0
426	20240911	123300	9971775	1990	1990	1990	1990	0
427	20240911	123200	9971775	1990	1990	1990	1990	0
428	20240911	123100	9971775	1990	1990	1990	1990	0
429	20240911	123000	9971775	1990	1990	1990	1990	0
430	20240911	122900	9971775	1990	1990	1990	1990	0
431	20240911	122800	9971775	1990	1990	1990	1990	0
432	20240911	122700	9971775	1990	1990	1990	1990	0
433	20240911	122600	9971775	1990	1990	1990	1990	0
434	20240911	122500	9971775	1990	1990	1990	1990	0
435	20240911	122400	9971775	1990	1990	1990	1990	0
436	20240911	122300	9971775	1990	1990	1990	1990	0
437	20240911	122200	9971775	1990	1990	1990	1990	0
438	20240911	122100	9971775	1990	1990	1990	1990	0
439	20240911	122000	9971775	1990	1990	1990	1990	0
440	20240911	121900	9971775	1990	1990	1990	1990	0
441	20240911	121800	9971775	1990	1990	1990	1990	0
442	20240911	121700	9971775	1990	1990	1990	1990	0
443	20240911	121600	9971775	1990	1990	1990	1990	0
444	20240911	121500	9971775	1990	1990	1990	1990	0
445	20240911	121400	9971775	1990	1990	1990	1990	0
446	20240911	121300	9971775	1990	1990	1990	1990	0
447	20240911	121200	9971775	1990	1990	1990	1990	0
448	20240911	121100	9971775	1990	1990	1990	1990	0
449	20240911	121000	9971775	1990	1990	1990	1990	0
450	20240911	120900	9971775	1990	1990	1990	1990	0
451	20240911	120800	9971775	1990	1990	1990	1990	0
452	20240911	120700	9971775	1990	1990	1990	1990	0
453	20240911	120600	9971775	1990	1990	1990	1990	0
454	20240911	120500	9971775	1990	1990	1990	1990	354
455	20240911	120400	9267315	1990	1990	1990	1990	0
456	20240911	120300	9267315	1990	1990	1990	1990	0
457	20240911	120200	9267315	1990	1990	1990	1990	0
458	20240911	120100	9267315	1990	1991	1991	1990	267
459	20240911	120000	8735752	1991	1991	1991	1991	200
460	20240911	115900	8337552	1990	1990	1990	1990	0
461	20240911	115800	8337552	1990	1990	1990	1990	0
462	20240911	115700	8337552	1990	1990	1990	1990	0
463	20240911	115600	8337552	1990	1990	1990	1990	0
464	20240911	115500	8337552	1990	1990	1990	1990	0
465	20240911	115400	8337552	1990	1990	1990	1990	0
466	20240911	115300	8337552	1990	1990	1990	1990	0
467	20240911	115200	8337552	1990	1990	1990	1990	0
468	20240911	115100	8337552	1990	1990	1990	1990	0
469	20240911	115000	8337552	1990	1990	1990	1990	0
470	20240911	114900	8337552	1990	1990	1990	1990	0
471	20240911	114800	8337552	1990	1990	1990	1990	0
472	20240911	114700	8337552	1990	1990	1990	1990	0
473	20240911	114600	8337552	1990	1990	1990	1990	0
474	20240911	114500	8337552	1990	1990	1990	1990	0
475	20240911	114400	8337552	1990	1990	1990	1990	0
476	20240911	114300	8337552	1990	1990	1990	1990	0
477	20240911	114200	8337552	1990	1990	1990	1990	0
478	20240911	114100	8337552	1990	1990	1990	1990	0
479	20240911	114000	8337552	1990	1990	1990	1990	0
480	20240911	113900	8337552	1990	1990	1990	1990	0
481	20240911	113800	8337552	1990	1990	1990	1990	0
482	20240911	113700	8337552	1990	1990	1990	1990	0
483	20240911	113600	8337552	1990	1990	1990	1990	0
484	20240911	113500	8337552	1990	1990	1990	1990	0
485	20240911	113400	8337552	1990	1990	1990	1990	0
486	20240911	113300	8337552	1990	1990	1990	1990	0
487	20240911	113200	8337552	1990	1990	1990	1990	0
488	20240911	113100	8337552	1990	1990	1990	1990	0
489	20240911	113000	8337552	1990	1990	1990	1990	0
490	20240911	112900	8337552	1990	1990	1990	1990	0
491	20240911	112800	8337552	1990	1990	1990	1990	0
492	20240911	112700	8337552	1990	1990	1990	1990	0
493	20240911	112600	8337552	1990	1990	1990	1990	0
494	20240911	112500	8337552	1990	1990	1990	1990	0
495	20240911	112400	8337552	1990	1990	1990	1990	0
496	20240911	112300	8337552	1990	1990	1990	1990	0
497	20240911	112200	8337552	1990	1990	1990	1990	0
498	20240911	112100	8337552	1990	1990	1990	1990	0
499	20240911	112000	8337552	1990	1990	1990	1990	0
500	20240911	111900	8337552	1990	1990	1990	1990	0
501	20240911	111800	8337552	1990	1990	1990	1990	0
502	20240911	111700	8337552	1990	1990	1990	1990	0
503	20240911	111600	8337552	1990	1990	1990	1990	0
504	20240911	111500	8337552	1990	1990	1990	1990	0
505	20240911	111400	8337552	1990	1990	1990	1990	0
506	20240911	111300	8337552	1990	1990	1990	1990	0
507	20240911	111200	8337552	1990	1990	1990	1990	0
508	20240911	111100	8337552	1990	1990	1990	1990	0
509	20240911	111000	8337552	1990	1990	1990	1990	0
510	20240911	110900	8337552	1990	1990	1990	1990	0
511	20240911	110800	8337552	1990	1990	1990	1990	0
512	20240911	110700	8337552	1990	1990	1990	1990	0
513	20240911	110600	8337552	1990	1990	1990	1990	0
514	20240911	110500	8337552	1990	1990	1990	1990	0
515	20240911	110400	8337552	1990	1990	1990	1990	0
516	20240911	110300	8337552	1990	1990	1990	1990	0
517	20240911	110200	8337552	1990	1990	1990	1990	0
518	20240911	110100	8337552	1990	1990	1990	1990	0
519	20240911	110000	8337552	1990	1990	1990	1990	0
520	20240911	105900	8337552	1990	1990	1990	1990	0
521	20240911	105800	8337552	1990	1990	1990	1990	0
522	20240911	105700	8337552	1990	1990	1990	1990	0
523	20240911	105600	8337552	1990	1990	1990	1990	0
524	20240911	105500	8337552	1990	1990	1990	1990	0
525	20240911	105400	8337552	1990	1990	1990	1990	0
526	20240911	105300	8337552	1990	1990	1990	1990	741
527	20240911	105200	6862962	1990	1990	1990	1990	0
528	20240911	105100	6862962	1990	1990	1990	1990	34
529	20240911	105000	6795302	1990	1990	1990	1990	0
530	20240911	104900	6795302	1990	1991	1991	1990	27
531	20240911	104800	6741571	1991	1991	1991	1991	200
532	20240911	104700	6343371	1991	1991	1991	1991	0
533	20240911	104600	6343371	1991	1991	1991	1991	0
534	20240911	104500	6343371	1991	1991	1991	1991	370
535	20240911	104400	5606701	1992	1992	1992	1992	0
536	20240911	104300	5606701	1992	1992	1992	1992	59
537	20240911	104200	5489173	1993	1993	1993	1993	188
538	20240911	104100	5114489	1995	1995	1995	1995	0
539	20240911	104000	5114489	1995	1994	1995	1994	166
540	20240911	103900	4783366	1995	1995	1995	1995	20
541	20240911	103800	4743466	1995	1995	1995	1995	0
542	20240911	103700	4743466	1995	1995	1995	1995	0
543	20240911	103600	4743466	1995	1995	1995	1995	0
544	20240911	103500	4743466	1995	1995	1995	1995	2
545	20240911	103400	4739476	2005	2005	2005	2005	0
546	20240911	103300	4739476	2005	2005	2005	2005	0
547	20240911	103200	4739476	2005	2005	2005	2005	0
548	20240911	103100	4739476	2005	2005	2005	2005	0
549	20240911	103000	4739476	2005	2005	2005	2005	0
550	20240911	102900	4739476	2005	2005	2005	2005	0
551	20240911	102800	4739476	2005	2005	2005	2005	0
552	20240911	102700	4739476	2005	2005	2005	2005	0
553	20240911	102600	4739476	2005	2005	2005	2005	0
554	20240911	102500	4739476	2005	2005	2005	2005	0
555	20240911	102400	4739476	2005	2005	2005	2005	0
556	20240911	102300	4739476	2005	2005	2005	2005	0
557	20240911	102200	4739476	2005	2005	2005	2005	0
558	20240911	102100	4739476	2005	2005	2005	2005	0
559	20240911	102000	4739476	2005	2005	2005	2005	110
560	20240911	101900	4518926	2005	2005	2005	2005	0
561	20240911	101800	4518926	2005	2005	2005	2005	0
562	20240911	101700	4518926	2005	2005	2005	2005	0
563	20240911	101600	4518926	2005	2005	2005	2005	0
564	20240911	101500	4518926	2005	2000	2005	2000	10
565	20240911	101400	4498901	1994	1994	1994	1994	0
566	20240911	101300	4498901	1994	1994	1994	1994	0
567	20240911	101200	4498901	1994	1994	1994	1994	0
568	20240911	101100	4498901	1994	1994	1994	1994	0
569	20240911	101000	4498901	1994	1994	1994	1994	0
570	20240911	100900	4498901	1994	1994	1994	1994	0
571	20240911	100800	4498901	1994	1994	1994	1994	1
572	20240911	100700	4496907	1993	1993	1993	1993	0
573	20240911	100600	4496907	1993	1993	1993	1993	0
574	20240911	100500	4496907	1993	1993	1993	1993	0
575	20240911	100400	4496907	1993	1993	1993	1993	0
576	20240911	100300	4496907	1993	1993	1993	1993	0
577	20240911	100200	4496907	1993	1993	1993	1993	0
578	20240911	100100	4496907	1993	1993	1993	1993	27
579	20240911	100000	4443096	1992	1992	1992	1992	0
580	20240911	095900	4443096	1992	1992	1992	1992	0
581	20240911	095800	4443096	1992	1992	1992	1992	0
582	20240911	095700	4443096	1992	1992	1992	1992	0
583	20240911	095600	4443096	1992	1992	1992	1992	0
584	20240911	095500	4443096	1992	1992	1992	1992	0
585	20240911	095400	4443096	1992	1992	1992	1992	0
586	20240911	095300	4443096	1992	1992	1992	1992	0
587	20240911	095200	4443096	1992	1992	1992	1992	105
588	20240911	095100	4233936	1993	1993	1993	1993	175
589	20240911	095000	3885161	2005	2005	2005	2005	0
590	20240911	094900	3885161	2005	2005	2005	2005	0
591	20240911	094800	3885161	2005	2005	2005	2005	0
592	20240911	094700	3885161	2005	2005	2005	2005	0
593	20240911	094600	3885161	2005	2005	2005	2005	0
594	20240911	094500	3885161	2005	2005	2005	2005	0
595	20240911	094400	3885161	2005	2005	2005	2005	0
596	20240911	094300	3885161	2005	2005	2005	2005	0
597	20240911	094200	3885161	2005	2005	2005	2005	500
598	20240911	094100	2882661	2005	2005	2005	2005	0
599	20240911	094000	2882661	2005	2005	2005	2005	1
600	20240911	093900	2880656	2005	2005	2005	2005	0
601	20240911	093800	2880656	2005	2005	2005	2005	3
602	20240911	093700	2874641	2005	2000	2005	2000	1000
603	20240911	093600	869691	1995	1995	1995	1995	0
604	20240911	093500	869691	1995	1995	1995	1995	0
605	20240911	093400	869691	1995	1995	1995	1995	0
606	20240911	093300	869691	1995	1995	1995	1995	0
607	20240911	093200	869691	1995	1995	1995	1995	75
608	20240911	093100	720066	1995	1995	1995	1995	0
609	20240911	093000	720066	1995	1995	1995	1995	0
610	20240911	092900	720066	1995	1995	1995	1995	25
611	20240911	092800	670191	2000	2000	2000	2000	0
612	20240911	092700	670191	2000	2000	2000	2000	0
613	20240911	092600	670191	2000	2000	2000	2000	0
614	20240911	092500	670191	2000	2000	2000	2000	0
615	20240911	092400	670191	2000	1999	2000	1999	208
616	20240911	092300	254199	1999	1999	1999	1999	0
617	20240911	092200	254199	1999	1999	1999	1999	0
618	20240911	092100	254199	1999	1999	1999	1999	1
619	20240911	092000	252200	1995	1995	1995	1995	8
620	20240911	091900	236240	1995	1995	1995	1995	35
621	20240911	091800	166415	2005	2005	2005	2005	0
622	20240911	091700	166415	2005	2005	2005	2005	0
623	20240911	091600	166415	2005	2005	2005	2005	0
624	20240911	091500	166415	2005	2005	2005	2005	0
625	20240911	091400	166415	2005	2005	2005	2005	0
626	20240911	091300	166415	2005	2005	2005	2005	0
627	20240911	091200	166415	2005	2005	2005	2005	0
628	20240911	091100	166415	2005	2005	2005	2005	0
629	20240911	091000	166415	2005	2005	2005	2005	0
630	20240911	090900	166415	2005	2005	2005	2005	0
631	20240911	090800	166415	2005	2005	2005	2005	0
632	20240911	090700	166415	2005	2005	2005	2005	0
633	20240911	090600	166415	2005	2005	2005	2005	0
634	20240911	090500	166415	2005	2005	2005	2005	0
635	20240911	090400	166415	2005	2005	2005	2005	0
636	20240911	090300	166415	2005	2005	2005	2005	0
637	20240911	090200	166415	2005	2005	2005	2005	10
638	20240911	090100	146365	2005	2005	2005	2005	0
639	20240911	090000	146365	2005	2005	2005	2005	73