KissMeData/025890/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	190900	269639636	1945	1945	1945	1945	1807
3	20240805	190800	269639636	1945	1945	1945	1945	0
4	20240805	190700	269639636	1945	1945	1945	1945	0
5	20240805	190600	269639636	1945	1945	1945	1945	0
6	20240805	190500	269639636	1945	1945	1945	1945	0
7	20240805	190400	269639636	1945	1945	1945	1945	0
8	20240805	190300	269639636	1945	1945	1945	1945	0
9	20240805	190200	269639636	1945	1945	1945	1945	0
10	20240805	190100	269639636	1945	1945	1945	1945	0
11	20240805	190000	269639636	1945	1945	1945	1945	0
12	20240805	185900	269639636	1945	1945	1945	1945	0
13	20240805	185800	269639636	1945	1945	1945	1945	0
14	20240805	185700	269639636	1945	1945	1945	1945	0
15	20240805	185600	269639636	1945	1945	1945	1945	0
16	20240805	185500	269639636	1945	1945	1945	1945	0
17	20240805	185400	269639636	1945	1945	1945	1945	0
18	20240805	185300	269639636	1945	1945	1945	1945	0
19	20240805	185200	269639636	1945	1945	1945	1945	0
20	20240805	185100	269639636	1945	1945	1945	1945	0
21	20240805	185000	269639636	1945	1945	1945	1945	0
22	20240805	184900	269639636	1945	1945	1945	1945	0
23	20240805	184800	269639636	1945	1945	1945	1945	0
24	20240805	184700	269639636	1945	1945	1945	1945	0
25	20240805	184600	269639636	1945	1945	1945	1945	0
26	20240805	184500	269639636	1945	1945	1945	1945	0
27	20240805	184400	269639636	1945	1945	1945	1945	0
28	20240805	184300	269639636	1945	1945	1945	1945	0
29	20240805	184200	269639636	1945	1945	1945	1945	0
30	20240805	184100	269639636	1945	1945	1945	1945	0
31	20240805	184000	269639636	1945	1945	1945	1945	0
32	20240805	183900	269639636	1945	1945	1945	1945	1807
33	20240805	183800	269639636	1945	1945	1945	1945	0
34	20240805	183700	269639636	1945	1945	1945	1945	0
35	20240805	183600	269639636	1945	1945	1945	1945	0
36	20240805	183500	269639636	1945	1945	1945	1945	0
37	20240805	183400	269639636	1945	1945	1945	1945	0
38	20240805	183300	269639636	1945	1945	1945	1945	0
39	20240805	183200	269639636	1945	1945	1945	1945	0
40	20240805	183100	269639636	1945	1945	1945	1945	0
41	20240805	183000	269639636	1945	1945	1945	1945	0
42	20240805	182900	269639636	1945	1945	1945	1945	0
43	20240805	182800	269639636	1945	1945	1945	1945	0
44	20240805	182700	269639636	1945	1945	1945	1945	0
45	20240805	182600	269639636	1945	1945	1945	1945	0
46	20240805	182500	269639636	1945	1945	1945	1945	0
47	20240805	182400	269639636	1945	1945	1945	1945	0
48	20240805	182300	269639636	1945	1945	1945	1945	0
49	20240805	182200	269639636	1945	1945	1945	1945	0
50	20240805	182100	269639636	1945	1945	1945	1945	0
51	20240805	182000	269639636	1945	1945	1945	1945	0
52	20240805	181900	269639636	1945	1945	1945	1945	0
53	20240805	181800	269639636	1945	1945	1945	1945	0
54	20240805	181700	269639636	1945	1945	1945	1945	0
55	20240805	181600	269639636	1945	1945	1945	1945	0
56	20240805	181500	269639636	1945	1945	1945	1945	0
57	20240805	181400	269639636	1945	1945	1945	1945	0
58	20240805	181300	269639636	1945	1945	1945	1945	0
59	20240805	181200	269639636	1945	1945	1945	1945	0
60	20240805	181100	269639636	1945	1945	1945	1945	0
61	20240805	181000	269639636	1945	1945	1945	1945	0
62	20240805	180900	269639636	1945	1945	1945	1945	1807
63	20240805	180800	269639636	1945	1945	1945	1945	0
64	20240805	180700	269639636	1945	1945	1945	1945	0
65	20240805	180600	269639636	1945	1945	1945	1945	0
66	20240805	180500	269639636	1945	1945	1945	1945	0
67	20240805	180400	269639636	1945	1945	1945	1945	0
68	20240805	180300	269639636	1945	1945	1945	1945	0
69	20240805	180200	269639636	1945	1945	1945	1945	0
70	20240805	180100	269639636	1945	1945	1945	1945	0
71	20240805	180000	269639636	1945	1945	1945	1945	0
72	20240805	175900	269639636	1945	1945	1945	1945	0
73	20240805	175800	269639636	1945	1945	1945	1945	0
74	20240805	175700	269639636	1945	1945	1945	1945	0
75	20240805	175600	269639636	1945	1945	1945	1945	0
76	20240805	175500	269639636	1945	1945	1945	1945	0
77	20240805	175400	269639636	1945	1945	1945	1945	0
78	20240805	175300	269639636	1945	1945	1945	1945	0
79	20240805	175200	269639636	1945	1945	1945	1945	0
80	20240805	175100	269639636	1945	1945	1945	1945	0
81	20240805	175000	269639636	1945	1945	1945	1945	0
82	20240805	174900	269639636	1945	1945	1945	1945	0
83	20240805	174800	269639636	1945	1945	1945	1945	0
84	20240805	174700	269639636	1945	1945	1945	1945	0
85	20240805	174600	269639636	1945	1945	1945	1945	0
86	20240805	174500	269639636	1945	1945	1945	1945	0
87	20240805	174400	269639636	1945	1945	1945	1945	0
88	20240805	174300	269639636	1945	1945	1945	1945	0
89	20240805	174200	269639636	1945	1945	1945	1945	0
90	20240805	174100	269639636	1945	1945	1945	1945	0
91	20240805	174000	269639636	1945	1945	1945	1945	0
92	20240805	173900	269639636	1945	1945	1945	1945	1807
93	20240805	173800	269639636	1945	1945	1945	1945	0
94	20240805	173700	269639636	1945	1945	1945	1945	0
95	20240805	173600	269639636	1945	1945	1945	1945	0
96	20240805	173500	269639636	1945	1945	1945	1945	0
97	20240805	173400	269639636	1945	1945	1945	1945	0
98	20240805	173300	269639636	1945	1945	1945	1945	0
99	20240805	173200	269639636	1945	1945	1945	1945	0
100	20240805	173100	269639636	1945	1945	1945	1945	0
101	20240805	173000	269639636	1945	1945	1945	1945	0
102	20240805	172900	269639636	1945	1945	1945	1945	0
103	20240805	172800	269639636	1945	1945	1945	1945	0
104	20240805	172700	269639636	1945	1945	1945	1945	0
105	20240805	172600	269639636	1945	1945	1945	1945	0
106	20240805	172500	269639636	1945	1945	1945	1945	0
107	20240805	172400	269639636	1945	1945	1945	1945	0
108	20240805	172300	269639636	1945	1945	1945	1945	0
109	20240805	172200	269639636	1945	1945	1945	1945	0
110	20240805	172100	269639636	1945	1945	1945	1945	0
111	20240805	172000	269639636	1945	1945	1945	1945	0
112	20240805	171900	269639636	1945	1945	1945	1945	0
113	20240805	171800	269639636	1945	1945	1945	1945	0
114	20240805	171700	269639636	1945	1945	1945	1945	0
115	20240805	171600	269639636	1945	1945	1945	1945	0
116	20240805	171500	269639636	1945	1945	1945	1945	0
117	20240805	171400	269639636	1945	1945	1945	1945	0
118	20240805	171300	269639636	1945	1945	1945	1945	0
119	20240805	171200	269639636	1945	1945	1945	1945	0
120	20240805	171100	269639636	1945	1945	1945	1945	0
121	20240805	171000	269639636	1945	1945	1945	1945	0
122	20240805	170900	269639636	1945	1945	1945	1945	1807
123	20240805	170800	269639636	1945	1945	1945	1945	0
124	20240805	170700	269639636	1945	1945	1945	1945	0
125	20240805	170600	269639636	1945	1945	1945	1945	0
126	20240805	170500	269639636	1945	1945	1945	1945	0
127	20240805	170400	269639636	1945	1945	1945	1945	0
128	20240805	170300	269639636	1945	1945	1945	1945	0
129	20240805	170200	269639636	1945	1945	1945	1945	0
130	20240805	170100	269639636	1945	1945	1945	1945	0
131	20240805	170000	269639636	1945	1945	1945	1945	0
132	20240805	165900	269639636	1945	1945	1945	1945	0
133	20240805	165800	269639636	1945	1945	1945	1945	0
134	20240805	165700	269639636	1945	1945	1945	1945	0
135	20240805	165600	269639636	1945	1945	1945	1945	0
136	20240805	165500	269639636	1945	1945	1945	1945	0
137	20240805	165400	269639636	1945	1945	1945	1945	0
138	20240805	165300	269639636	1945	1945	1945	1945	0
139	20240805	165200	269639636	1945	1945	1945	1945	0
140	20240805	165100	269639636	1945	1945	1945	1945	0
141	20240805	165000	269639636	1945	1945	1945	1945	0
142	20240805	164900	269639636	1945	1945	1945	1945	0
143	20240805	164800	269639636	1945	1945	1945	1945	0
144	20240805	164700	269639636	1945	1945	1945	1945	0
145	20240805	164600	269639636	1945	1945	1945	1945	0
146	20240805	164500	269639636	1945	1945	1945	1945	0
147	20240805	164400	269639636	1945	1945	1945	1945	0
148	20240805	164300	269639636	1945	1945	1945	1945	0
149	20240805	164200	269639636	1945	1945	1945	1945	0
150	20240805	164100	269639636	1945	1945	1945	1945	0
151	20240805	164000	269639636	1945	1945	1945	1945	0
152	20240805	163900	269639636	1945	1945	1945	1945	1807
153	20240805	163800	269639636	1945	1945	1945	1945	0
154	20240805	163700	269639636	1945	1945	1945	1945	0
155	20240805	163600	269639636	1945	1945	1945	1945	0
156	20240805	163500	269639636	1945	1945	1945	1945	0
157	20240805	163400	269639636	1945	1945	1945	1945	0
158	20240805	163300	269639636	1945	1945	1945	1945	0
159	20240805	163200	269639636	1945	1945	1945	1945	0
160	20240805	163100	269639636	1945	1945	1945	1945	0
161	20240805	163000	269639636	1945	1945	1945	1945	0
162	20240805	162900	269639636	1945	1945	1945	1945	0
163	20240805	162800	269639636	1945	1945	1945	1945	0
164	20240805	162700	269639636	1945	1945	1945	1945	0
165	20240805	162600	269639636	1945	1945	1945	1945	0
166	20240805	162500	269639636	1945	1945	1945	1945	0
167	20240805	162400	269639636	1945	1945	1945	1945	0
168	20240805	162300	269639636	1945	1945	1945	1945	0
169	20240805	162200	269639636	1945	1945	1945	1945	0
170	20240805	162100	269639636	1945	1945	1945	1945	0
171	20240805	162000	269639636	1945	1945	1945	1945	0
172	20240805	161900	269639636	1945	1945	1945	1945	0
173	20240805	161800	269639636	1945	1945	1945	1945	0
174	20240805	161700	269639636	1945	1945	1945	1945	0
175	20240805	161600	269639636	1945	1945	1945	1945	0
176	20240805	161500	269639636	1945	1945	1945	1945	0
177	20240805	161400	269639636	1945	1945	1945	1945	0
178	20240805	161300	269639636	1945	1945	1945	1945	0
179	20240805	161200	269639636	1945	1945	1945	1945	0
180	20240805	161100	269639636	1945	1945	1945	1945	0
181	20240805	161000	269639636	1945	1945	1945	1945	0
182	20240805	160900	269639636	1945	1945	1945	1945	1807
183	20240805	160800	269639636	1945	1945	1945	1945	0
184	20240805	160700	269639636	1945	1945	1945	1945	0
185	20240805	160600	269639636	1945	1945	1945	1945	0
186	20240805	160500	269639636	1945	1945	1945	1945	0
187	20240805	160400	269639636	1945	1945	1945	1945	0
188	20240805	160300	269639636	1945	1945	1945	1945	0
189	20240805	160200	269639636	1945	1945	1945	1945	0
190	20240805	160100	269639636	1945	1945	1945	1945	0
191	20240805	160000	269639636	1945	1945	1945	1945	0
192	20240805	155900	269639636	1945	1945	1945	1945	0
193	20240805	155800	269639636	1945	1945	1945	1945	0
194	20240805	155700	269639636	1945	1945	1945	1945	0
195	20240805	155600	269639636	1945	1945	1945	1945	0
196	20240805	155500	269639636	1945	1945	1945	1945	0
197	20240805	155400	269639636	1945	1945	1945	1945	0
198	20240805	155300	269639636	1945	1945	1945	1945	0
199	20240805	155200	269639636	1945	1945	1945	1945	0
200	20240805	155100	269639636	1945	1945	1945	1945	0
201	20240805	155000	269639636	1945	1945	1945	1945	0
202	20240805	154900	269639636	1945	1945	1945	1945	0
203	20240805	154800	269639636	1945	1945	1945	1945	0
204	20240805	154700	269639636	1945	1945	1945	1945	0
205	20240805	154600	269639636	1945	1945	1945	1945	0
206	20240805	154500	269639636	1945	1945	1945	1945	0
207	20240805	154400	269639636	1945	1945	1945	1945	0
208	20240805	154300	269639636	1945	1945	1945	1945	0
209	20240805	154200	269639636	1945	1945	1945	1945	0
210	20240805	154100	269639636	1945	1945	1945	1945	0
211	20240805	154000	269639636	1945	1945	1945	1945	0
212	20240805	153900	269639636	1945	1945	1945	1945	1807
213	20240805	153800	269639636	1945	1945	1945	1945	0
214	20240805	153700	269639636	1945	1945	1945	1945	0
215	20240805	153600	269639636	1945	1945	1945	1945	0
216	20240805	153500	269639636	1945	1945	1945	1945	0
217	20240805	153400	269639636	1945	1945	1945	1945	0
218	20240805	153300	269639636	1945	1945	1945	1945	0
219	20240805	153200	269639636	1945	1945	1945	1945	0
220	20240805	153100	269639636	1945	1945	1945	1945	0
221	20240805	153000	269639636	1945	1945	1945	1945	1807
222	20240805	152900	266125021	1944	1944	1944	1944	0
223	20240805	152800	266125021	1944	1944	1944	1944	0
224	20240805	152700	266125021	1944	1944	1944	1944	0
225	20240805	152600	266125021	1944	1944	1944	1944	0
226	20240805	152500	266125021	1944	1944	1944	1944	0
227	20240805	152400	266125021	1944	1944	1944	1944	0
228	20240805	152300	266125021	1944	1944	1944	1944	0
229	20240805	152200	266125021	1944	1944	1944	1944	0
230	20240805	152100	266125021	1944	1944	1944	1944	0
231	20240805	152000	266125021	1944	1944	1944	1944	0
232	20240805	151900	266125021	1944	1940	1944	1903	1101
233	20240805	151800	263987122	1941	1897	1942	1896	63
234	20240805	151700	263866223	1942	1931	1942	1896	334
235	20240805	151600	263217980	1890	1890	1931	1890	333
236	20240805	151500	262588487	1933	1933	1933	1933	0
237	20240805	151400	262588487	1933	1902	1933	1902	10
238	20240805	151300	262569189	1942	1927	1942	1890	76
239	20240805	151200	262422518	1927	1891	1927	1851	1553
240	20240805	151100	259498274	1891	1891	1891	1891	1
241	20240805	151000	259496383	1904	1904	1904	1904	0
242	20240805	150900	259496383	1904	1904	1904	1890	1835
243	20240805	150800	256002866	1904	1904	1904	1904	1
244	20240805	150700	256000962	1904	1916	1922	1904	1393
245	20240805	150600	253330015	1907	1907	1907	1907	1
246	20240805	150500	253328108	1906	1928	1928	1906	83
247	20240805	150400	253169639	1922	1922	1922	1922	0
248	20240805	150300	253169639	1922	1922	1922	1903	1528
249	20240805	150200	250232842	1903	1916	1921	1903	184
250	20240805	150100	249879406	1906	1896	1906	1886	10
251	20240805	150000	249860401	1886	1921	1921	1886	27
252	20240805	145900	249808569	1921	1921	1921	1920	534
253	20240805	145800	248782801	1921	1851	1921	1851	25
254	20240805	145700	248735465	1851	1851	1851	1851	225
255	20240805	145600	248318990	1850	1862	1862	1850	559
256	20240805	145500	247283028	1874	1874	1874	1874	0
257	20240805	145400	247283028	1874	1875	1885	1850	3002
258	20240805	145300	241692724	1900	1900	1900	1900	2911
259	20240805	145200	236161824	1900	1904	1904	1900	4258
260	20240805	145100	228068308	1908	1911	1915	1908	3581
261	20240805	145000	221223598	1914	1916	1916	1914	657
262	20240805	144900	219965343	1917	1922	1922	1917	2994
263	20240805	144800	214223755	1922	1928	1928	1922	346
264	20240805	144700	213557923	1926	1932	1932	1926	722
265	20240805	144600	212165529	1933	1935	1935	1933	1085
266	20240805	144500	210066454	1935	1935	1949	1935	2039
267	20240805	144400	206119027	1935	1935	1935	1935	0
268	20240805	144300	206119027	1935	1935	1935	1935	0
269	20240805	144200	206119027	1935	1935	1935	1935	0
270	20240805	144100	206119027	1935	1935	1935	1935	0
271	20240805	144000	206119027	1935	1935	1935	1935	0
272	20240805	143900	206119027	1935	1935	1935	1935	0
273	20240805	143800	206119027	1935	1935	1935	1935	0
274	20240805	143700	206119027	1935	1935	1935	1935	0
275	20240805	143600	206119027	1935	1935	1935	1935	0
276	20240805	143500	206119027	1935	1935	1935	1935	0
277	20240805	143400	206119027	1935	1935	1935	1935	0
278	20240805	143300	206119027	1935	1935	1935	1935	0
279	20240805	143200	206119027	1935	1935	1935	1935	0
280	20240805	143100	206119027	1935	1935	1935	1935	0
281	20240805	143000	206119027	1935	1935	1935	1935	0
282	20240805	142900	206119027	1935	1935	1935	1935	0
283	20240805	142800	206119027	1935	1935	1935	1935	0
284	20240805	142700	206119027	1935	1935	1935	1935	0
285	20240805	142600	206119027	1935	1935	1935	1935	0
286	20240805	142500	206119027	1935	1935	1935	1935	0
287	20240805	142400	206119027	1935	1935	1935	1935	0
288	20240805	142300	206119027	1935	1935	1935	1935	0
289	20240805	142200	206119027	1935	1935	1935	1935	0
290	20240805	142100	206119027	1935	1935	1935	1935	0
291	20240805	142000	206119027	1935	1935	1935	1935	0
292	20240805	141900	206119027	1935	1935	1935	1935	0
293	20240805	141800	206119027	1935	1935	1935	1935	0
294	20240805	141700	206119027	1935	1935	1935	1935	0
295	20240805	141600	206119027	1935	1935	1935	1935	0
296	20240805	141500	206119027	1935	1935	1935	1935	0
297	20240805	141400	206119027	1935	1935	1935	1935	100
298	20240805	141300	205925527	1935	1934	1935	1934	59
299	20240805	141200	205811363	1933	1933	1933	1933	1
300	20240805	141100	205809430	1945	1940	1945	1927	351
301	20240805	141000	205127759	1914	1958	1958	1914	22420
302	20240805	140900	161471235	1958	1958	1958	1958	2
303	20240805	140800	161467319	1959	1959	1959	1959	56
304	20240805	140700	161357615	1959	1959	1959	1959	1
305	20240805	140600	161355656	1959	1959	1959	1959	1
306	20240805	140500	161353697	1959	1959	1959	1959	0
307	20240805	140400	161353697	1959	1958	1959	1958	53
308	20240805	140300	161249871	1958	1958	1958	1958	1
309	20240805	140200	161247913	1959	1958	1959	1958	2
310	20240805	140100	161243996	1958	1958	1958	1958	1
311	20240805	140000	161242038	1958	1958	1958	1958	58
312	20240805	135900	161128474	1958	1958	1958	1958	0
313	20240805	135800	161128474	1958	1958	1958	1957	122
314	20240805	135700	160889599	1957	1957	1957	1957	1
315	20240805	135600	160887642	1957	1958	1958	1957	1291
316	20240805	135500	158361064	1958	1958	1958	1958	1
317	20240805	135400	158359106	1964	1964	1964	1964	5
318	20240805	135300	158349286	1964	1958	1964	1958	9
319	20240805	135200	158331651	1958	1958	1958	1958	6
320	20240805	135100	158319903	1958	1958	1958	1958	1
321	20240805	135000	158317945	1958	1958	1958	1958	21
322	20240805	134900	158276827	1958	1958	1958	1958	1
323	20240805	134800	158274869	1960	1960	1960	1960	0
324	20240805	134700	158274869	1960	1958	1960	1958	107
325	20240805	134600	158065351	1958	1958	1958	1958	5
326	20240805	134500	158055561	1958	1958	1958	1958	96
327	20240805	134400	157867593	1958	1958	1958	1958	2
328	20240805	134300	157863677	1961	1958	1961	1958	3
329	20240805	134200	157857797	1958	1958	1958	1958	51
330	20240805	134100	157757939	1958	1957	1958	1957	17
331	20240805	134000	157724668	1957	1957	1957	1957	186
332	20240805	133900	157360666	1958	1958	1958	1958	658
333	20240805	133800	156072302	1958	1958	1958	1958	1
334	20240805	133700	156070344	1959	1959	1959	1959	0
335	20240805	133600	156070344	1959	1960	1960	1959	1203
336	20240805	133500	153713067	1960	1960	1960	1960	13
337	20240805	133400	153687587	1960	1960	1960	1960	1
338	20240805	133300	153685627	1960	1961	1961	1960	2001
339	20240805	133200	149763290	1961	1961	1961	1961	0
340	20240805	133100	149763290	1961	1961	1961	1961	435
341	20240805	133000	148910255	1961	1961	1961	1961	1
342	20240805	132900	148908294	1961	1961	1961	1961	4
343	20240805	132800	148900450	1961	1961	1961	1961	46
344	20240805	132700	148810244	1962	1962	1962	1962	0
345	20240805	132600	148810244	1962	1961	1962	1961	444
346	20240805	132500	147939117	1961	1961	1961	1961	1
347	20240805	132400	147937156	1962	1962	1962	1962	7
348	20240805	132300	147923422	1962	1962	1962	1962	1
349	20240805	132200	147921460	1962	1966	1966	1962	4
350	20240805	132100	147913600	1962	1962	1962	1962	0
351	20240805	132000	147913600	1962	1962	1962	1962	1
352	20240805	131900	147911638	1962	1962	1962	1962	1
353	20240805	131800	147909676	1961	1963	1963	1961	3165
354	20240805	131700	141696938	1964	1962	1966	1962	1223
355	20240805	131600	139294963	1964	1964	1964	1962	577
356	20240805	131500	138162144	1964	1964	1964	1964	1
357	20240805	131400	138160180	1964	1964	1964	1964	201
358	20240805	131300	137765416	1964	1965	1965	1964	111
359	20240805	131200	137547407	1965	1965	1965	1965	2
360	20240805	131100	137543477	1964	1964	1964	1964	11
361	20240805	131000	137521873	1964	1964	1964	1964	0
362	20240805	130900	137521873	1964	1964	1964	1964	3
363	20240805	130800	137515981	1964	1964	1964	1964	1
364	20240805	130700	137514017	1964	1964	1964	1964	22
365	20240805	130600	137470809	1964	1964	1964	1964	1
366	20240805	130500	137468845	1964	1965	1965	1964	67
367	20240805	130400	137337236	1965	1965	1965	1965	1
368	20240805	130300	137335271	1969	1970	1970	1969	200
369	20240805	130200	136941272	1970	1970	1970	1970	1
370	20240805	130100	136939302	1970	1970	1970	1970	1
371	20240805	130000	136937332	1973	1970	1973	1970	52
372	20240805	125900	136834739	1973	1973	1973	1973	4
373	20240805	125800	136826847	1969	1969	1969	1969	1
374	20240805	125700	136824878	1969	1969	1969	1969	1
375	20240805	125600	136822909	1969	1966	1969	1966	3
376	20240805	125500	136817005	1966	1966	1966	1966	1
377	20240805	125400	136815039	1966	1966	1966	1966	0
378	20240805	125300	136815039	1966	1966	1966	1966	1
379	20240805	125200	136813073	1965	1965	1965	1965	1
380	20240805	125100	136811108	1965	1965	1965	1965	1
381	20240805	125000	136809143	1964	1972	1972	1964	3001
382	20240805	124900	130898662	1972	1972	1972	1972	0
383	20240805	124800	130898662	1972	1972	1972	1972	1
384	20240805	124700	130896690	1972	1972	1972	1972	1
385	20240805	124600	130894718	1972	1972	1972	1972	1
386	20240805	124500	130892746	1972	1972	1972	1972	1
387	20240805	124400	130890774	1972	1972	1972	1972	1
388	20240805	124300	130888802	1972	1972	1972	1972	0
389	20240805	124200	130888802	1972	1972	1972	1972	1
390	20240805	124100	130886830	1971	1971	1971	1971	1
391	20240805	124000	130884859	1971	1971	1971	1971	1
392	20240805	123900	130882888	1971	1971	1971	1971	1
393	20240805	123800	130880917	1980	1980	1980	1980	0
394	20240805	123700	130880917	1980	1971	1980	1971	2
395	20240805	123600	130876966	1971	1971	1971	1971	501
396	20240805	123500	129889495	1971	1971	1971	1971	1
397	20240805	123400	129887524	1971	1979	1979	1971	595
398	20240805	123300	128713493	1979	1979	1979	1979	7
399	20240805	123200	128699640	1979	1979	1979	1979	0
400	20240805	123100	128699640	1979	1979	1979	1979	1
401	20240805	123000	128697661	1979	1979	1979	1979	1
402	20240805	122900	128695682	1979	1979	1979	1979	1
403	20240805	122800	128693703	1979	1979	1979	1979	1
404	20240805	122700	128691724	1979	1979	1979	1979	0
405	20240805	122600	128691724	1979	1979	1979	1979	1
406	20240805	122500	128689745	1979	1982	1982	1979	17
407	20240805	122400	128656098	1982	1982	1982	1982	1
408	20240805	122300	128654116	1989	1980	1989	1980	26
409	20240805	122200	128602565	1980	1979	1980	1979	68
410	20240805	122100	128467986	1979	1979	1979	1979	11
411	20240805	122000	128446217	1979	1971	1979	1971	63
412	20240805	121900	128321994	1971	1971	1971	1971	1
413	20240805	121800	128320023	1971	1974	1974	1971	25
414	20240805	121700	128270676	1971	1974	1974	1971	37
415	20240805	121600	128197641	1974	1974	1974	1974	107
416	20240805	121500	127986423	1971	1971	1971	1971	1
417	20240805	121400	127984452	1971	1971	1971	1971	1
418	20240805	121300	127982481	1971	1971	1971	1971	41
419	20240805	121200	127901670	1971	1972	1972	1971	30
420	20240805	121100	127842511	1972	1975	1975	1972	404
421	20240805	121000	127044860	1975	1977	1977	1975	112
422	20240805	120900	126823539	1977	1980	1980	1977	2049
423	20240805	120800	122770837	1980	1980	1980	1980	1
424	20240805	120700	122768857	1983	1980	1983	1980	4
425	20240805	120600	122760928	1980	1980	1980	1980	36
426	20240805	120500	122689648	1980	1980	1980	1980	600
427	20240805	120400	121501648	1980	1980	1980	1980	1
428	20240805	120300	121499668	1980	1980	1980	1980	1
429	20240805	120200	121497688	1980	1980	1980	1980	1
430	20240805	120100	121495708	1980	1980	1980	1980	1
431	20240805	120000	121493728	1980	1980	1980	1980	0
432	20240805	115900	121493728	1980	1980	1980	1980	1
433	20240805	115800	121491748	1980	1981	1981	1980	6555
434	20240805	115700	108510413	1982	1985	1985	1982	4714
435	20240805	115600	99163498	1985	1985	1985	1985	1
436	20240805	115500	99161513	1985	1985	1985	1985	1
437	20240805	115400	99159528	1985	1985	1985	1985	0
438	20240805	115300	99159528	1985	1985	1985	1985	1
439	20240805	115200	99157543	1985	1985	1985	1985	689
440	20240805	115100	97789878	1985	1986	1986	1985	689
441	20240805	115000	96421637	1986	1986	1986	1986	1
442	20240805	114900	96419651	1986	1986	1986	1986	0
443	20240805	114800	96419651	1986	1986	1986	1986	1
444	20240805	114700	96417665	1986	1986	1986	1986	1
445	20240805	114600	96415679	1986	1986	1986	1986	1
446	20240805	114500	96413693	1986	1986	1986	1986	1
447	20240805	114400	96411707	1986	1986	1986	1986	1
448	20240805	114300	96409721	1994	1994	1994	1994	0
449	20240805	114200	96409721	1994	1986	1994	1986	52
450	20240805	114100	96306041	1986	1986	1986	1986	1
451	20240805	114000	96304055	1986	1986	1986	1986	1
452	20240805	113900	96302069	1987	1986	1987	1986	53
453	20240805	113800	96196759	1987	1987	1987	1987	384
454	20240805	113700	95433751	1987	1987	1987	1987	1
455	20240805	113600	95431764	1987	1987	1987	1987	1
456	20240805	113500	95429777	1987	1987	1987	1987	22
457	20240805	113400	95386063	1987	1987	1987	1987	110
458	20240805	113300	95167493	1987	1987	1987	1987	0
459	20240805	113200	95167493	1987	1987	1987	1987	1
460	20240805	113100	95165506	1987	1987	1987	1987	1
461	20240805	113000	95163519	1987	1987	1987	1987	1
462	20240805	112900	95161532	1987	1987	1987	1987	1
463	20240805	112800	95159545	1987	1987	1987	1987	1
464	20240805	112700	95157558	1987	1987	1987	1987	0
465	20240805	112600	95157558	1987	1987	1987	1987	1
466	20240805	112500	95155571	1991	1991	1991	1984	18
467	20240805	112400	95119740	1984	1984	1984	1984	1
468	20240805	112300	95117756	1990	1984	1990	1984	2
469	20240805	112200	95113782	1983	1983	1983	1983	0
470	20240805	112100	95113782	1983	1983	1983	1983	1
471	20240805	112000	95111799	1983	1985	1985	1983	3
472	20240805	111900	95105846	1991	1983	1991	1983	4
473	20240805	111800	95097890	1983	1983	1983	1983	1
474	20240805	111700	95095907	1983	1991	1991	1983	3025
475	20240805	111600	89093790	1985	1985	1985	1985	0
476	20240805	111500	89093790	1985	1985	1985	1985	1
477	20240805	111400	89091805	1985	1988	1988	1985	1746
478	20240805	111300	85625463	1988	1988	1988	1988	1
479	20240805	111200	85623475	1988	1991	1991	1988	4673
480	20240805	111100	76322301	1991	1991	1991	1991	0
481	20240805	111000	76322301	1991	1991	1991	1991	1
482	20240805	110900	76320310	1991	2000	2000	1991	16
483	20240805	110800	76288344	1991	1991	1991	1991	81
484	20240805	110700	76127073	1992	1991	1992	1991	101
485	20240805	110600	75925882	1991	1991	1991	1991	1001
486	20240805	110500	73932891	1992	1992	1992	1992	842
487	20240805	110400	72255627	1992	1992	1992	1992	1
488	20240805	110300	72253635	1992	1992	1992	1992	1
489	20240805	110200	72251643	1992	1992	1992	1992	1
490	20240805	110100	72249651	1993	1993	1993	1993	1
491	20240805	110000	72247658	1993	1993	1993	1993	0
492	20240805	105900	72247658	1993	1993	1993	1993	114
493	20240805	105800	72020456	1993	2000	2000	1993	5
494	20240805	105700	72010463	1993	1993	1993	1993	1
495	20240805	105600	72008470	1992	1992	1992	1992	1
496	20240805	105500	72006478	1992	1992	1992	1992	0
497	20240805	105400	72006478	1992	1997	1997	1992	80
498	20240805	105300	71847008	1992	1992	1992	1992	2
499	20240805	105200	71843024	1992	1992	1992	1992	51
500	20240805	105100	71741432	1992	1992	1992	1992	1
501	20240805	105000	71739440	1991	1996	1996	1991	108
502	20240805	104900	71523952	1997	1997	1997	1997	10
503	20240805	104800	71503982	1996	1996	1996	1996	2
504	20240805	104700	71499990	1997	1997	1997	1997	1
505	20240805	104600	71497993	2000	1997	2000	1997	5
506	20240805	104500	71487996	1997	1997	1997	1997	1
507	20240805	104400	71485999	1997	1997	1997	1997	40
508	20240805	104300	71406119	1997	1997	1997	1997	1
509	20240805	104200	71404122	1997	1997	1997	1997	306
510	20240805	104100	70793040	1992	1992	1992	1992	1
511	20240805	104000	70791048	1995	2000	2000	1992	12
512	20240805	103900	70767061	2000	1992	2000	1992	3
513	20240805	103800	70761069	1992	1992	1992	1992	0
514	20240805	103700	70761069	1992	1992	1992	1992	2
515	20240805	103600	70757085	1992	1992	1992	1992	1
516	20240805	103500	70755093	1992	1992	1992	1992	1
517	20240805	103400	70753101	1992	1991	1992	1991	147
518	20240805	103300	70460279	1991	1992	1992	1991	1947
519	20240805	103200	66582748	1992	1992	1992	1992	1
520	20240805	103100	66580756	1992	1995	1995	1992	9
521	20240805	103000	66562804	2000	1992	2000	1992	108
522	20240805	102900	66347123	1992	1992	1992	1992	1
523	20240805	102800	66345131	1992	1992	1992	1992	844
524	20240805	102700	64663883	1992	1992	1992	1992	991
525	20240805	102600	62689811	1992	1992	1992	1992	1
526	20240805	102500	62687819	1992	1992	1992	1992	1
527	20240805	102400	62685827	1992	1992	1992	1992	1
528	20240805	102300	62683835	1992	1992	1992	1992	1
529	20240805	102200	62681843	2000	1995	2000	1995	5
530	20240805	102100	62671863	1992	1992	1992	1992	1
531	20240805	102000	62669871	1992	1992	1992	1992	1
532	20240805	101900	62667879	2000	1992	2000	1992	6
533	20240805	101800	62655892	1992	1992	1992	1992	8
534	20240805	101700	62639956	1993	1993	1993	1993	0
535	20240805	101600	62639956	1993	1993	1993	1993	2
536	20240805	101500	62635970	1993	1993	1993	1993	1
537	20240805	101400	62633977	1993	1993	1993	1993	1
538	20240805	101300	62631984	1992	1992	1992	1992	1
539	20240805	101200	62629992	1992	1992	1992	1992	1
540	20240805	101100	62628000	1992	1992	1992	1992	0
541	20240805	101000	62628000	1992	1992	1992	1992	8
542	20240805	100900	62612064	1992	1992	1992	1992	1
543	20240805	100800	62610072	1992	1991	1992	1991	21
544	20240805	100700	62568241	2005	1992	2005	1990	1447
545	20240805	100600	59685498	1992	1992	1992	1992	0
546	20240805	100500	59685498	1992	1993	1993	1992	15
547	20240805	100400	59655609	1993	1997	1997	1993	28
548	20240805	100300	59599697	1997	1997	1997	1997	1
549	20240805	100200	59597700	1997	1997	1997	1997	1
550	20240805	100100	59595703	1997	1997	1997	1997	1
551	20240805	100000	59593706	1997	1997	1997	1997	1
552	20240805	095900	59591709	1997	1997	1997	1997	1
553	20240805	095800	59589712	1997	1997	1997	1997	1
554	20240805	095700	59587715	1999	1999	1999	1999	1
555	20240805	095600	59585716	1997	2000	2000	1997	801
556	20240805	095500	57983719	2000	2000	2000	2000	0
557	20240805	095400	57983719	2000	2000	2000	2000	1
558	20240805	095300	57981719	2000	2000	2000	2000	1
559	20240805	095200	57979719	2000	1997	2000	1997	3
560	20240805	095100	57973722	1997	1997	1997	1997	1
561	20240805	095000	57971725	1997	1997	1997	1997	1
562	20240805	094900	57969728	2005	2005	2005	2005	50
563	20240805	094800	57869478	2005	1999	2005	1997	87
564	20240805	094700	57695561	1999	1996	1999	1996	60
565	20240805	094600	57575701	1992	1991	1992	1991	2
566	20240805	094500	57571718	1991	1991	1991	1991	1
567	20240805	094400	57569727	1990	1990	1990	1990	250
568	20240805	094300	57072227	1990	1990	1990	1990	1
569	20240805	094200	57070237	1990	1990	1990	1990	1
570	20240805	094100	57068247	1990	1990	1990	1990	1
571	20240805	094000	57066257	1990	1990	1990	1990	1
572	20240805	093900	57064267	1988	1988	1988	1988	0
573	20240805	093800	57064267	1988	1988	1988	1988	1
574	20240805	093700	57062279	1988	1988	1988	1988	1
575	20240805	093600	57060291	1993	1987	1993	1987	2
576	20240805	093500	57056311	1986	1986	1986	1986	1
577	20240805	093400	57054325	2000	1991	2000	1986	103
578	20240805	093300	56849086	1984	1984	1984	1984	0
579	20240805	093200	56849086	1984	1985	1985	1983	556
580	20240805	093100	55745865	1984	2000	2000	1984	1001
581	20240805	093000	53755450	2000	2000	2015	2000	591
582	20240805	092900	52565125	2000	2000	2000	2000	1
583	20240805	092800	52563125	2000	2000	2000	2000	0
584	20240805	092700	52563125	2000	1984	2000	1984	176
585	20240805	092600	52212017	1983	1983	1983	1983	1
586	20240805	092500	52210034	1982	1983	1983	1982	1061
587	20240805	092400	50106932	1982	1982	1982	1982	3
588	20240805	092300	50100986	1982	1981	1982	1981	450
589	20240805	092200	49209532	1981	1981	1981	1981	769
590	20240805	092100	47686143	1981	1982	1982	1981	41
591	20240805	092000	47604920	1985	1985	1988	1984	887
592	20240805	091900	45843279	1986	2010	2010	1986	7623
593	20240805	091800	30617690	2010	2010	2010	2010	1
594	20240805	091700	30615680	2010	2015	2015	2010	113
595	20240805	091600	30388545	2010	2015	2015	2005	181
596	20240805	091500	30025575	2020	2005	2020	2005	83
597	20240805	091400	29858740	2010	2015	2015	2005	1477
598	20240805	091300	26896780	2010	2010	2010	2010	1
599	20240805	091200	26894770	2010	2010	2020	2000	2450
600	20240805	091100	21987555	2010	2010	2010	2010	263
601	20240805	091000	21458925	2015	2010	2015	2010	205
602	20240805	090900	21046855	2010	2010	2025	2010	240
603	20240805	090800	20563870	2015	2020	2020	2015	3037
604	20240805	090700	14443230	2035	2030	2035	2020	560
605	20240805	090600	13309705	2035	2035	2035	2035	0
606	20240805	090500	13309705	2035	2040	2040	2030	1828
607	20240805	090400	9590640	2045	2045	2045	2040	798
608	20240805	090300	7962700	2045	2055	2055	2045	1004
609	20240805	090200	5905975	2055	2060	2065	2055	253
610	20240805	090100	5385760	2060	2070	2070	2060	731
611	20240805	090000	3877110	2070	2070	2070	2070	1873