KissMeData/017900/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	190200	153900092	2015	2015	2015	2015	22377
3	20240903	190100	153900092	2015	2015	2015	2015	0
4	20240903	190000	153900092	2015	2015	2015	2015	0
5	20240903	185900	153900092	2015	2015	2015	2015	0
6	20240903	185800	153900092	2015	2015	2015	2015	0
7	20240903	185700	153900092	2015	2015	2015	2015	0
8	20240903	185600	153900092	2015	2015	2015	2015	0
9	20240903	185500	153900092	2015	2015	2015	2015	0
10	20240903	185400	153900092	2015	2015	2015	2015	0
11	20240903	185300	153900092	2015	2015	2015	2015	0
12	20240903	185200	153900092	2015	2015	2015	2015	0
13	20240903	185100	153900092	2015	2015	2015	2015	0
14	20240903	185000	153900092	2015	2015	2015	2015	0
15	20240903	184900	153900092	2015	2015	2015	2015	0
16	20240903	184800	153900092	2015	2015	2015	2015	0
17	20240903	184700	153900092	2015	2015	2015	2015	0
18	20240903	184600	153900092	2015	2015	2015	2015	0
19	20240903	184500	153900092	2015	2015	2015	2015	0
20	20240903	184400	153900092	2015	2015	2015	2015	0
21	20240903	184300	153900092	2015	2015	2015	2015	0
22	20240903	184200	153900092	2015	2015	2015	2015	0
23	20240903	184100	153900092	2015	2015	2015	2015	0
24	20240903	184000	153900092	2015	2015	2015	2015	0
25	20240903	183900	153900092	2015	2015	2015	2015	0
26	20240903	183800	153900092	2015	2015	2015	2015	0
27	20240903	183700	153900092	2015	2015	2015	2015	0
28	20240903	183600	153900092	2015	2015	2015	2015	0
29	20240903	183500	153900092	2015	2015	2015	2015	0
30	20240903	183400	153900092	2015	2015	2015	2015	0
31	20240903	183300	153900092	2015	2015	2015	2015	0
32	20240903	183200	153900092	2015	2015	2015	2015	22377
33	20240903	183100	153900092	2015	2015	2015	2015	0
34	20240903	183000	153900092	2015	2015	2015	2015	0
35	20240903	182900	153900092	2015	2015	2015	2015	0
36	20240903	182800	153900092	2015	2015	2015	2015	0
37	20240903	182700	153900092	2015	2015	2015	2015	0
38	20240903	182600	153900092	2015	2015	2015	2015	0
39	20240903	182500	153900092	2015	2015	2015	2015	0
40	20240903	182400	153900092	2015	2015	2015	2015	0
41	20240903	182300	153900092	2015	2015	2015	2015	0
42	20240903	182200	153900092	2015	2015	2015	2015	0
43	20240903	182100	153900092	2015	2015	2015	2015	0
44	20240903	182000	153900092	2015	2015	2015	2015	0
45	20240903	181900	153900092	2015	2015	2015	2015	0
46	20240903	181800	153900092	2015	2015	2015	2015	0
47	20240903	181700	153900092	2015	2015	2015	2015	0
48	20240903	181600	153900092	2015	2015	2015	2015	0
49	20240903	181500	153900092	2015	2015	2015	2015	0
50	20240903	181400	153900092	2015	2015	2015	2015	0
51	20240903	181300	153900092	2015	2015	2015	2015	0
52	20240903	181200	153900092	2015	2015	2015	2015	0
53	20240903	181100	153900092	2015	2015	2015	2015	0
54	20240903	181000	153900092	2015	2015	2015	2015	0
55	20240903	180900	153900092	2015	2015	2015	2015	0
56	20240903	180800	153900092	2015	2015	2015	2015	0
57	20240903	180700	153900092	2015	2015	2015	2015	0
58	20240903	180600	153900092	2015	2015	2015	2015	0
59	20240903	180500	153900092	2015	2015	2015	2015	0
60	20240903	180400	153900092	2015	2015	2015	2015	0
61	20240903	180300	153900092	2015	2015	2015	2015	0
62	20240903	180200	153900092	2015	2015	2015	2015	22377
63	20240903	180100	153900092	2015	2015	2015	2015	0
64	20240903	180000	153900092	2015	2015	2015	2015	0
65	20240903	175900	153900092	2015	2015	2015	2015	0
66	20240903	175800	153900092	2015	2015	2015	2015	0
67	20240903	175700	153900092	2015	2015	2015	2015	0
68	20240903	175600	153900092	2015	2015	2015	2015	0
69	20240903	175500	153900092	2015	2015	2015	2015	0
70	20240903	175400	153900092	2015	2015	2015	2015	0
71	20240903	175300	153900092	2015	2015	2015	2015	0
72	20240903	175200	153900092	2015	2015	2015	2015	0
73	20240903	175100	153900092	2015	2015	2015	2015	0
74	20240903	175000	153900092	2015	2015	2015	2015	0
75	20240903	174900	153900092	2015	2015	2015	2015	0
76	20240903	174800	153900092	2015	2015	2015	2015	0
77	20240903	174700	153900092	2015	2015	2015	2015	0
78	20240903	174600	153900092	2015	2015	2015	2015	0
79	20240903	174500	153900092	2015	2015	2015	2015	0
80	20240903	174400	153900092	2015	2015	2015	2015	0
81	20240903	174300	153900092	2015	2015	2015	2015	0
82	20240903	174200	153900092	2015	2015	2015	2015	0
83	20240903	174100	153900092	2015	2015	2015	2015	0
84	20240903	174000	153900092	2015	2015	2015	2015	0
85	20240903	173900	153900092	2015	2015	2015	2015	0
86	20240903	173800	153900092	2015	2015	2015	2015	0
87	20240903	173700	153900092	2015	2015	2015	2015	0
88	20240903	173600	153900092	2015	2015	2015	2015	0
89	20240903	173500	153900092	2015	2015	2015	2015	0
90	20240903	173400	153900092	2015	2015	2015	2015	0
91	20240903	173300	153900092	2015	2015	2015	2015	0
92	20240903	173200	153900092	2015	2015	2015	2015	22377
93	20240903	173100	153900092	2015	2015	2015	2015	0
94	20240903	173000	153900092	2015	2015	2015	2015	0
95	20240903	172900	153900092	2015	2015	2015	2015	0
96	20240903	172800	153900092	2015	2015	2015	2015	0
97	20240903	172700	153900092	2015	2015	2015	2015	0
98	20240903	172600	153900092	2015	2015	2015	2015	0
99	20240903	172500	153900092	2015	2015	2015	2015	0
100	20240903	172400	153900092	2015	2015	2015	2015	0
101	20240903	172300	153900092	2015	2015	2015	2015	0
102	20240903	172200	153900092	2015	2015	2015	2015	0
103	20240903	172100	153900092	2015	2015	2015	2015	0
104	20240903	172000	153900092	2015	2015	2015	2015	0
105	20240903	171900	153900092	2015	2015	2015	2015	0
106	20240903	171800	153900092	2015	2015	2015	2015	0
107	20240903	171700	153900092	2015	2015	2015	2015	0
108	20240903	171600	153900092	2015	2015	2015	2015	0
109	20240903	171500	153900092	2015	2015	2015	2015	0
110	20240903	171400	153900092	2015	2015	2015	2015	0
111	20240903	171300	153900092	2015	2015	2015	2015	0
112	20240903	171200	153900092	2015	2015	2015	2015	0
113	20240903	171100	153900092	2015	2015	2015	2015	0
114	20240903	171000	153900092	2015	2015	2015	2015	0
115	20240903	170900	153900092	2015	2015	2015	2015	0
116	20240903	170800	153900092	2015	2015	2015	2015	0
117	20240903	170700	153900092	2015	2015	2015	2015	0
118	20240903	170600	153900092	2015	2015	2015	2015	0
119	20240903	170500	153900092	2015	2015	2015	2015	0
120	20240903	170400	153900092	2015	2015	2015	2015	0
121	20240903	170300	153900092	2015	2015	2015	2015	0
122	20240903	170200	153900092	2015	2015	2015	2015	22377
123	20240903	170100	153900092	2015	2015	2015	2015	0
124	20240903	170000	153900092	2015	2015	2015	2015	0
125	20240903	165900	153900092	2015	2015	2015	2015	0
126	20240903	165800	153900092	2015	2015	2015	2015	0
127	20240903	165700	153900092	2015	2015	2015	2015	0
128	20240903	165600	153900092	2015	2015	2015	2015	0
129	20240903	165500	153900092	2015	2015	2015	2015	0
130	20240903	165400	153900092	2015	2015	2015	2015	0
131	20240903	165300	153900092	2015	2015	2015	2015	0
132	20240903	165200	153900092	2015	2015	2015	2015	0
133	20240903	165100	153900092	2015	2015	2015	2015	0
134	20240903	165000	153900092	2015	2015	2015	2015	0
135	20240903	164900	153900092	2015	2015	2015	2015	0
136	20240903	164800	153900092	2015	2015	2015	2015	0
137	20240903	164700	153900092	2015	2015	2015	2015	0
138	20240903	164600	153900092	2015	2015	2015	2015	0
139	20240903	164500	153900092	2015	2015	2015	2015	0
140	20240903	164400	153900092	2015	2015	2015	2015	0
141	20240903	164300	153900092	2015	2015	2015	2015	0
142	20240903	164200	153900092	2015	2015	2015	2015	0
143	20240903	164100	153900092	2015	2015	2015	2015	0
144	20240903	164000	153900092	2015	2015	2015	2015	0
145	20240903	163900	153900092	2015	2015	2015	2015	0
146	20240903	163800	153900092	2015	2015	2015	2015	0
147	20240903	163700	153900092	2015	2015	2015	2015	0
148	20240903	163600	153900092	2015	2015	2015	2015	0
149	20240903	163500	153900092	2015	2015	2015	2015	0
150	20240903	163400	153900092	2015	2015	2015	2015	0
151	20240903	163300	153900092	2015	2015	2015	2015	0
152	20240903	163200	153900092	2015	2015	2015	2015	22377
153	20240903	163100	153900092	2015	2015	2015	2015	0
154	20240903	163000	153900092	2015	2015	2015	2015	0
155	20240903	162900	153900092	2015	2015	2015	2015	0
156	20240903	162800	153900092	2015	2015	2015	2015	0
157	20240903	162700	153900092	2015	2015	2015	2015	0
158	20240903	162600	153900092	2015	2015	2015	2015	0
159	20240903	162500	153900092	2015	2015	2015	2015	0
160	20240903	162400	153900092	2015	2015	2015	2015	0
161	20240903	162300	153900092	2015	2015	2015	2015	0
162	20240903	162200	153900092	2015	2015	2015	2015	0
163	20240903	162100	153900092	2015	2015	2015	2015	0
164	20240903	162000	153900092	2015	2015	2015	2015	0
165	20240903	161900	153900092	2015	2015	2015	2015	0
166	20240903	161800	153900092	2015	2015	2015	2015	0
167	20240903	161700	153900092	2015	2015	2015	2015	0
168	20240903	161600	153900092	2015	2015	2015	2015	0
169	20240903	161500	153900092	2015	2015	2015	2015	0
170	20240903	161400	153900092	2015	2015	2015	2015	0
171	20240903	161300	153900092	2015	2015	2015	2015	0
172	20240903	161200	153900092	2015	2015	2015	2015	0
173	20240903	161100	153900092	2015	2015	2015	2015	0
174	20240903	161000	153900092	2015	2015	2015	2015	0
175	20240903	160900	153900092	2015	2015	2015	2015	0
176	20240903	160800	153900092	2015	2015	2015	2015	0
177	20240903	160700	153900092	2015	2015	2015	2015	0
178	20240903	160600	153900092	2015	2015	2015	2015	0
179	20240903	160500	153900092	2015	2015	2015	2015	0
180	20240903	160400	153900092	2015	2015	2015	2015	0
181	20240903	160300	153900092	2015	2015	2015	2015	0
182	20240903	160200	153900092	2015	2015	2015	2015	22377
183	20240903	160100	153900092	2015	2015	2015	2015	0
184	20240903	160000	153900092	2015	2015	2015	2015	0
185	20240903	155900	153900092	2015	2015	2015	2015	0
186	20240903	155800	153900092	2015	2015	2015	2015	0
187	20240903	155700	153900092	2015	2015	2015	2015	0
188	20240903	155600	153900092	2015	2015	2015	2015	0
189	20240903	155500	153900092	2015	2015	2015	2015	0
190	20240903	155400	153900092	2015	2015	2015	2015	0
191	20240903	155300	153900092	2015	2015	2015	2015	0
192	20240903	155200	153900092	2015	2015	2015	2015	0
193	20240903	155100	153900092	2015	2015	2015	2015	0
194	20240903	155000	153900092	2015	2015	2015	2015	0
195	20240903	154900	153900092	2015	2015	2015	2015	0
196	20240903	154800	153900092	2015	2015	2015	2015	0
197	20240903	154700	153900092	2015	2015	2015	2015	0
198	20240903	154600	153900092	2015	2015	2015	2015	0
199	20240903	154500	153900092	2015	2015	2015	2015	0
200	20240903	154400	153900092	2015	2015	2015	2015	0
201	20240903	154300	153900092	2015	2015	2015	2015	0
202	20240903	154200	153900092	2015	2015	2015	2015	0
203	20240903	154100	153900092	2015	2015	2015	2015	0
204	20240903	154000	153900092	2015	2015	2015	2015	0
205	20240903	153900	153900092	2015	2015	2015	2015	0
206	20240903	153800	153900092	2015	2015	2015	2015	0
207	20240903	153700	153900092	2015	2015	2015	2015	0
208	20240903	153600	153900092	2015	2015	2015	2015	0
209	20240903	153500	153900092	2015	2015	2015	2015	0
210	20240903	153400	153900092	2015	2015	2015	2015	0
211	20240903	153300	153900092	2015	2015	2015	2015	0
212	20240903	153200	153900092	2015	2015	2015	2015	22377
213	20240903	153100	153900092	2015	2015	2015	2015	0
214	20240903	153000	153900092	2015	2015	2015	2015	22377
215	20240903	152900	108810437	1969	1969	1969	1969	0
216	20240903	152800	108810437	1969	1969	1969	1969	0
217	20240903	152700	108810437	1969	1969	1969	1969	0
218	20240903	152600	108810437	1969	1969	1969	1969	0
219	20240903	152500	108810437	1969	1969	1969	1969	0
220	20240903	152400	108810437	1969	1969	1969	1969	0
221	20240903	152300	108810437	1969	1969	1969	1969	0
222	20240903	152200	108810437	1969	1969	1969	1969	0
223	20240903	152100	108810437	1969	1969	1969	1969	0
224	20240903	152000	108810437	1969	1969	1969	1969	0
225	20240903	151900	108810437	1969	1969	1979	1968	1295
226	20240903	151800	106258753	1969	1969	1973	1968	282
227	20240903	151700	105703467	1969	1970	1970	1969	434
228	20240903	151600	104848787	1970	1973	1975	1970	50
229	20240903	151500	104750190	1970	1970	1970	1970	979
230	20240903	151400	102821560	1970	1970	1970	1970	3
231	20240903	151300	102815650	1970	1970	1970	1970	1025
232	20240903	151200	100796400	1970	1970	1970	1970	0
233	20240903	151100	100796400	1970	1970	1970	1970	450
234	20240903	151000	99909900	1976	1970	1976	1970	1001
235	20240903	150900	97937924	1970	1972	1972	1970	2000
236	20240903	150800	93997627	1970	1970	1970	1970	0
237	20240903	150700	93997627	1970	1970	1970	1970	0
238	20240903	150600	93997627	1970	1972	1972	1970	5000
239	20240903	150500	84144593	1972	1977	1977	1972	600
240	20240903	150400	82961388	1973	1977	1978	1973	39
241	20240903	150300	82884400	1979	1979	1979	1979	0
242	20240903	150200	82884400	1979	1979	1979	1979	1
243	20240903	150100	82882421	1978	1984	1984	1970	4853
244	20240903	150000	73315325	1984	1984	1984	1984	0
245	20240903	145900	73315325	1984	1984	1984	1984	1
246	20240903	145800	73313341	1975	1979	1979	1975	3000
247	20240903	145700	67387111	1987	1987	1987	1987	0
248	20240903	145600	67387111	1987	1987	1987	1987	0
249	20240903	145500	67387111	1987	1987	1987	1987	0
250	20240903	145400	67387111	1987	1987	1987	1987	0
251	20240903	145300	67387111	1987	1987	1987	1987	0
252	20240903	145200	67387111	1987	1981	1987	1980	2090
253	20240903	145100	63246881	1987	1987	1987	1987	0
254	20240903	145000	63246881	1987	1987	1987	1987	0
255	20240903	144900	63246881	1987	1982	1987	1982	563
256	20240903	144800	62131000	1987	1987	1987	1987	2
257	20240903	144700	62127026	1987	1987	1987	1987	0
258	20240903	144600	62127026	1987	1987	1987	1987	0
259	20240903	144500	62127026	1987	1987	1987	1987	0
260	20240903	144400	62127026	1987	1987	1987	1987	0
261	20240903	144300	62127026	1987	1987	1987	1987	0
262	20240903	144200	62127026	1987	1987	1987	1987	0
263	20240903	144100	62127026	1987	1987	1987	1987	0
264	20240903	144000	62127026	1987	1987	1987	1987	0
265	20240903	143900	62127026	1987	1987	1987	1987	0
266	20240903	143800	62127026	1987	1987	1987	1987	0
267	20240903	143700	62127026	1987	1983	1987	1983	46
268	20240903	143600	62035804	1987	1983	1987	1983	14
269	20240903	143500	62008038	1987	1984	1987	1984	26
270	20240903	143400	61956451	1987	1985	1987	1985	3
271	20240903	143300	61950494	1988	1987	1988	1987	4
272	20240903	143200	61942545	1988	1986	1988	1986	10
273	20240903	143100	61922679	1984	1986	1987	1984	121
274	20240903	143000	61682579	1987	1987	1987	1987	4
275	20240903	142900	61674631	1989	1989	1989	1989	0
276	20240903	142800	61674631	1989	1989	1989	1989	0
277	20240903	142700	61674631	1989	1989	1989	1989	0
278	20240903	142600	61674631	1989	1989	1989	1989	0
279	20240903	142500	61674631	1989	1989	1989	1989	0
280	20240903	142400	61674631	1989	1989	1989	1989	0
281	20240903	142300	61674631	1989	1988	1989	1988	30
282	20240903	142200	61614982	1989	1989	1989	1989	0
283	20240903	142100	61614982	1989	1989	1989	1989	0
284	20240903	142000	61614982	1989	1989	1989	1989	0
285	20240903	141900	61614982	1989	1989	1989	1989	2
286	20240903	141800	61611004	1989	1989	1989	1989	0
287	20240903	141700	61611004	1989	1989	1989	1989	0
288	20240903	141600	61611004	1989	1989	1989	1989	0
289	20240903	141500	61611004	1989	1989	1989	1989	0
290	20240903	141400	61611004	1989	1989	1989	1989	0
291	20240903	141300	61611004	1989	1989	1989	1989	0
292	20240903	141200	61611004	1989	1989	1989	1989	0
293	20240903	141100	61611004	1989	1989	1989	1989	0
294	20240903	141000	61611004	1989	1989	1989	1989	0
295	20240903	140900	61611004	1989	1989	1989	1989	0
296	20240903	140800	61611004	1989	1989	1989	1989	0
297	20240903	140700	61611004	1989	1989	1989	1989	0
298	20240903	140600	61611004	1989	1989	1989	1989	0
299	20240903	140500	61611004	1989	1989	1989	1989	0
300	20240903	140400	61611004	1989	1989	1989	1989	0
301	20240903	140300	61611004	1989	1989	1989	1989	0
302	20240903	140200	61611004	1989	1989	1989	1989	0
303	20240903	140100	61611004	1989	1989	1989	1989	0
304	20240903	140000	61611004	1989	1989	1989	1989	0
305	20240903	135900	61611004	1989	1989	1989	1989	0
306	20240903	135800	61611004	1989	1989	1989	1989	0
307	20240903	135700	61611004	1989	1989	1989	1989	0
308	20240903	135600	61611004	1989	1989	1989	1989	0
309	20240903	135500	61611004	1989	1989	1989	1989	0
310	20240903	135400	61611004	1989	1989	1989	1989	0
311	20240903	135300	61611004	1989	1989	1989	1989	0
312	20240903	135200	61611004	1989	1989	1989	1989	0
313	20240903	135100	61611004	1989	1989	1989	1989	0
314	20240903	135000	61611004	1989	1989	1989	1989	0
315	20240903	134900	61611004	1989	1989	1989	1989	0
316	20240903	134800	61611004	1989	1982	1989	1981	1601
317	20240903	134700	58438704	1982	1982	1982	1982	0
318	20240903	134600	58438704	1982	1982	1982	1982	1243
319	20240903	134500	55975078	1982	1983	1983	1982	257
320	20240903	134400	55465448	1983	1983	1983	1983	0
321	20240903	134300	55465448	1983	1984	1984	1983	1049
322	20240903	134200	53385067	1984	1984	1984	1984	0
323	20240903	134100	53385067	1984	1984	1984	1984	1
324	20240903	134000	53383083	1985	1986	1986	1985	3580
325	20240903	133900	46276673	1986	1986	1986	1986	0
326	20240903	133800	46276673	1986	1986	1986	1986	0
327	20240903	133700	46276673	1986	1986	1986	1986	1
328	20240903	133600	46274687	1986	1986	1986	1985	1069
329	20240903	133500	44151654	1985	1987	1990	1985	6519
330	20240903	133400	31205540	1990	1990	1990	1990	0
331	20240903	133300	31205540	1990	1990	1990	1990	0
332	20240903	133200	31205540	1990	1990	1990	1990	0
333	20240903	133100	31205540	1990	1990	1990	1990	0
334	20240903	133000	31205540	1990	1990	1990	1990	0
335	20240903	132900	31205540	1990	1990	1990	1990	0
336	20240903	132800	31205540	1990	1990	1990	1990	0
337	20240903	132700	31205540	1990	1990	1990	1990	0
338	20240903	132600	31205540	1990	1990	1990	1990	0
339	20240903	132500	31205540	1990	1990	1990	1990	0
340	20240903	132400	31205540	1990	1990	1990	1990	0
341	20240903	132300	31205540	1990	1987	1990	1987	2
342	20240903	132200	31201563	1990	1990	1990	1988	15
343	20240903	132100	31171739	1990	1989	1990	1989	2
344	20240903	132000	31167760	1990	1990	1990	1990	0
345	20240903	131900	31167760	1990	1990	1990	1990	0
346	20240903	131800	31167760	1990	1990	1990	1990	0
347	20240903	131700	31167760	1990	1990	1990	1990	5
348	20240903	131600	31157810	1990	1990	1990	1990	5
349	20240903	131500	31147860	1990	1990	1990	1990	2
350	20240903	131400	31143880	1990	1990	1990	1990	1
351	20240903	131300	31141890	1990	1990	1990	1990	0
352	20240903	131200	31141890	1990	1990	1990	1990	0
353	20240903	131100	31141890	1990	1990	1990	1990	0
354	20240903	131000	31141890	1990	1990	1990	1990	0
355	20240903	130900	31141890	1990	1990	1990	1990	0
356	20240903	130800	31141890	1990	1990	1990	1990	0
357	20240903	130700	31141890	1990	1990	1990	1990	5
358	20240903	130600	31131940	1990	1990	1990	1990	0
359	20240903	130500	31131940	1990	1990	1990	1990	0
360	20240903	130400	31131940	1990	1990	1990	1990	0
361	20240903	130300	31131940	1990	1990	1990	1990	0
362	20240903	130200	31131940	1990	1990	1990	1990	0
363	20240903	130100	31131940	1990	1990	1990	1990	0
364	20240903	130000	31131940	1990	1990	1990	1990	0
365	20240903	125900	31131940	1990	1990	1990	1990	0
366	20240903	125800	31131940	1990	1990	1990	1990	0
367	20240903	125700	31131940	1990	1990	1990	1990	0
368	20240903	125600	31131940	1990	1990	1990	1990	0
369	20240903	125500	31131940	1990	1990	1990	1990	0
370	20240903	125400	31131940	1990	1990	1990	1990	0
371	20240903	125300	31131940	1990	1990	1990	1990	0
372	20240903	125200	31131940	1990	1987	1990	1987	52
373	20240903	125100	31028612	1990	1990	1990	1990	0
374	20240903	125000	31028612	1990	1990	1990	1990	0
375	20240903	124900	31028612	1990	1990	1990	1990	0
376	20240903	124800	31028612	1990	1990	1990	1990	1001
377	20240903	124700	29036622	1990	1990	1990	1990	0
378	20240903	124600	29036622	1990	1990	1990	1990	1
379	20240903	124500	29034632	1993	1993	1993	1993	0
380	20240903	124400	29034632	1993	1993	1993	1993	0
381	20240903	124300	29034632	1993	1993	1993	1993	10
382	20240903	124200	29014702	1993	1993	1993	1993	0
383	20240903	124100	29014702	1993	1993	1993	1993	0
384	20240903	124000	29014702	1993	1993	1993	1993	0
385	20240903	123900	29014702	1993	1993	1993	1993	0
386	20240903	123800	29014702	1993	1993	1993	1993	0
387	20240903	123700	29014702	1993	1993	1993	1993	0
388	20240903	123600	29014702	1993	1993	1993	1993	0
389	20240903	123500	29014702	1993	1987	1993	1987	271
390	20240903	123400	28476219	1993	1993	1993	1993	0
391	20240903	123300	28476219	1993	1993	1993	1993	0
392	20240903	123200	28476219	1993	1993	1993	1993	0
393	20240903	123100	28476219	1993	1993	1993	1993	0
394	20240903	123000	28476219	1993	1993	1993	1993	0
395	20240903	122900	28476219	1993	1993	1993	1993	0
396	20240903	122800	28476219	1993	1993	1993	1993	1
397	20240903	122700	28474226	1993	1993	1993	1993	0
398	20240903	122600	28474226	1993	1993	1993	1993	0
399	20240903	122500	28474226	1993	1993	1993	1993	0
400	20240903	122400	28474226	1993	1993	1993	1993	0
401	20240903	122300	28474226	1993	1987	1993	1987	281
402	20240903	122200	27915873	1993	1993	1993	1993	0
403	20240903	122100	27915873	1993	1993	1993	1993	0
404	20240903	122000	27915873	1993	1993	1993	1993	0
405	20240903	121900	27915873	1993	1993	1993	1993	0
406	20240903	121800	27915873	1993	1993	1993	1993	0
407	20240903	121700	27915873	1993	1993	1993	1993	0
408	20240903	121600	27915873	1993	1993	1993	1993	0
409	20240903	121500	27915873	1993	1993	1993	1993	1
410	20240903	121400	27913880	1993	1993	1993	1993	0
411	20240903	121300	27913880	1993	1993	1993	1993	0
412	20240903	121200	27913880	1993	1993	1993	1993	0
413	20240903	121100	27913880	1993	1993	1993	1993	0
414	20240903	121000	27913880	1993	1993	1993	1993	1
415	20240903	120900	27911887	1987	1987	1987	1987	0
416	20240903	120800	27911887	1987	1987	1987	1987	0
417	20240903	120700	27911887	1987	1987	1987	1987	0
418	20240903	120600	27911887	1987	1987	1987	1987	0
419	20240903	120500	27911887	1987	1987	1987	1987	0
420	20240903	120400	27911887	1987	1987	1987	1987	1
421	20240903	120300	27909900	1993	1993	1993	1993	0
422	20240903	120200	27909900	1993	1993	1993	1993	0
423	20240903	120100	27909900	1993	1993	1993	1993	1
424	20240903	120000	27907907	1987	1987	1987	1987	0
425	20240903	115900	27907907	1987	1987	1987	1987	0
426	20240903	115800	27907907	1987	1987	1987	1987	0
427	20240903	115700	27907907	1987	1993	1993	1987	4
428	20240903	115600	27899941	1993	1993	1993	1993	0
429	20240903	115500	27899941	1993	1993	1993	1993	1
430	20240903	115400	27897948	1993	1993	1993	1993	0
431	20240903	115300	27897948	1993	1993	1993	1987	102
432	20240903	115200	27695262	1986	1986	1986	1986	0
433	20240903	115100	27695262	1986	1986	1986	1986	0
434	20240903	115000	27695262	1986	1986	1987	1985	227
435	20240903	114900	27244552	1985	1988	1988	1985	3073
436	20240903	114800	21138531	1989	1989	1989	1989	808
437	20240903	114700	19531419	1990	1990	1990	1990	0
438	20240903	114600	19531419	1990	1990	1990	1990	237
439	20240903	114500	19059789	1991	1991	1991	1991	50
440	20240903	114400	18960239	1991	1991	1991	1991	0
441	20240903	114300	18960239	1991	1991	1991	1991	0
442	20240903	114200	18960239	1991	1991	1991	1991	0
443	20240903	114100	18960239	1991	1991	1991	1991	0
444	20240903	114000	18960239	1991	1991	1991	1991	0
445	20240903	113900	18960239	1991	1991	1991	1991	0
446	20240903	113800	18960239	1991	1991	1991	1991	0
447	20240903	113700	18960239	1991	1991	1991	1991	0
448	20240903	113600	18960239	1991	1991	1991	1991	0
449	20240903	113500	18960239	1991	1991	1991	1991	0
450	20240903	113400	18960239	1991	1991	1991	1991	22
451	20240903	113300	18916437	1993	1993	1993	1993	0
452	20240903	113200	18916437	1993	1993	1993	1993	1
453	20240903	113100	18914444	1994	1994	1994	1994	0
454	20240903	113000	18914444	1994	1994	1994	1994	0
455	20240903	112900	18914444	1994	1994	1994	1994	0
456	20240903	112800	18914444	1994	1994	1994	1994	0
457	20240903	112700	18914444	1994	1994	1994	1994	0
458	20240903	112600	18914444	1994	1994	1994	1994	0
459	20240903	112500	18914444	1994	1994	1994	1994	0
460	20240903	112400	18914444	1994	1994	1994	1994	0
461	20240903	112300	18914444	1994	1994	1994	1994	0
462	20240903	112200	18914444	1994	1994	1994	1994	0
463	20240903	112100	18914444	1994	1994	1994	1994	0
464	20240903	112000	18914444	1994	1994	1994	1994	0
465	20240903	111900	18914444	1994	1994	1994	1994	0
466	20240903	111800	18914444	1994	1994	1994	1994	0
467	20240903	111700	18914444	1994	1994	1994	1994	0
468	20240903	111600	18914444	1994	1994	1994	1994	0
469	20240903	111500	18914444	1994	1994	1994	1994	80
470	20240903	111400	18754924	1994	1994	1994	1994	0
471	20240903	111300	18754924	1994	1994	1994	1994	0
472	20240903	111200	18754924	1994	1994	1994	1994	0
473	20240903	111100	18754924	1994	1994	1994	1994	0
474	20240903	111000	18754924	1994	1991	1994	1991	41
475	20240903	110900	18673290	1990	1990	1990	1990	0
476	20240903	110800	18673290	1990	1991	1991	1990	12
477	20240903	110700	18649399	1994	1994	1994	1994	0
478	20240903	110600	18649399	1994	1994	1994	1994	0
479	20240903	110500	18649399	1994	1994	1994	1994	0
480	20240903	110400	18649399	1994	1990	1994	1990	2
481	20240903	110300	18645415	1994	1994	1994	1994	0
482	20240903	110200	18645415	1994	1994	1994	1994	0
483	20240903	110100	18645415	1994	1994	1994	1994	0
484	20240903	110000	18645415	1994	1994	1994	1994	1
485	20240903	105900	18643421	1989	1989	1989	1989	0
486	20240903	105800	18643421	1989	1989	1989	1989	4
487	20240903	105700	18635465	1989	1989	1989	1989	0
488	20240903	105600	18635465	1989	1989	1989	1989	1
489	20240903	105500	18633476	1995	1995	1995	1995	0
490	20240903	105400	18633476	1995	1995	1995	1995	0
491	20240903	105300	18633476	1995	1994	1995	1994	10
492	20240903	105200	18613534	1989	1990	1990	1989	301
493	20240903	105100	18014545	1990	1990	1990	1990	400
494	20240903	105000	17218545	1990	1990	1990	1990	0
495	20240903	104900	17218545	1990	1990	1990	1990	0
496	20240903	104800	17218545	1990	1991	1991	1990	3
497	20240903	104700	17212573	1990	1990	1990	1990	0
498	20240903	104600	17212573	1990	1990	1990	1990	0
499	20240903	104500	17212573	1990	1990	1990	1990	1
500	20240903	104400	17210583	1994	1994	1994	1994	2
501	20240903	104300	17206595	1990	1990	1990	1990	0
502	20240903	104200	17206595	1990	1990	1990	1990	1
503	20240903	104100	17204605	1995	1994	1995	1994	2
504	20240903	104000	17200616	1990	1995	1995	1990	3
505	20240903	103900	17194641	1990	1990	1990	1990	0
506	20240903	103800	17194641	1990	1990	1990	1990	0
507	20240903	103700	17194641	1990	1991	1991	1990	2
508	20240903	103600	17190660	1991	1995	1995	1991	2
509	20240903	103500	17186674	1991	1995	1995	1991	4
510	20240903	103400	17178702	1990	1991	1991	1990	311
511	20240903	103300	16559811	1995	1995	1995	1995	0
512	20240903	103200	16559811	1995	1995	1995	1995	0
513	20240903	103100	16559811	1995	1995	1995	1990	3
514	20240903	103000	16553831	1990	1991	1991	1990	23
515	20240903	102900	16508039	1991	1991	1991	1991	0
516	20240903	102800	16508039	1991	1991	1991	1991	1
517	20240903	102700	16506048	1995	1994	1995	1991	6
518	20240903	102600	16494092	1995	1995	1995	1995	1
519	20240903	102500	16492097	1991	1992	1992	1991	2
520	20240903	102400	16488114	1991	1991	1991	1991	0
521	20240903	102300	16488114	1991	1995	1995	1991	2
522	20240903	102200	16484128	1991	1991	1991	1991	0
523	20240903	102100	16484128	1991	1991	1991	1991	1
524	20240903	102000	16482137	1996	1993	1996	1993	10
525	20240903	101900	16462198	1991	1991	1991	1991	0
526	20240903	101800	16462198	1991	1991	1991	1991	16
527	20240903	101700	16430342	1993	1991	1993	1991	4
528	20240903	101600	16422372	1994	1994	1994	1994	0
529	20240903	101500	16422372	1994	1994	1994	1994	1
530	20240903	101400	16420378	1992	1992	1992	1992	0
531	20240903	101300	16420378	1992	1992	1992	1992	1
532	20240903	101200	16418386	1994	1994	1994	1994	0
533	20240903	101100	16418386	1994	1994	1994	1994	0
534	20240903	101000	16418386	1994	1994	1994	1994	1
535	20240903	100900	16416392	1991	1992	1992	1991	2
536	20240903	100800	16412409	1995	1991	1995	1991	2
537	20240903	100700	16408423	1995	1995	1995	1995	0
538	20240903	100600	16408423	1995	1995	1995	1995	1
539	20240903	100500	16406428	1991	1991	1991	1991	0
540	20240903	100400	16406428	1991	1991	1991	1991	1
541	20240903	100300	16404437	1995	1995	1995	1995	1
542	20240903	100200	16402442	1991	1991	1991	1991	0
543	20240903	100100	16402442	1991	1991	1991	1991	10
544	20240903	100000	16382532	1991	1991	1991	1991	0
545	20240903	095900	16382532	1991	1991	1991	1991	0
546	20240903	095800	16382532	1991	1991	1991	1991	1
547	20240903	095700	16380541	1995	1995	1995	1991	5
548	20240903	095600	16370574	1990	1990	1990	1990	1
549	20240903	095500	16368584	1995	1990	1995	1990	2
550	20240903	095400	16364599	1995	1995	1995	1995	2
551	20240903	095300	16360609	1990	1995	1995	1990	2
552	20240903	095200	16356624	1990	1990	1996	1990	386
553	20240903	095100	15587710	1992	1992	1992	1992	1000
554	20240903	095000	13595710	1990	1991	1991	1990	100
555	20240903	094900	13396618	1992	1992	1992	1992	121
556	20240903	094800	13155586	1992	1992	1992	1992	1
557	20240903	094700	13153594	1996	1996	1996	1996	0
558	20240903	094600	13153594	1996	1996	1996	1996	0
559	20240903	094500	13153594	1996	1996	1996	1996	0
560	20240903	094400	13153594	1996	1996	1996	1996	0
561	20240903	094300	13153594	1996	1996	1996	1996	1
562	20240903	094200	13151598	1992	1992	1992	1992	1
563	20240903	094100	13149606	1996	1993	1996	1992	4
564	20240903	094000	13141629	1990	1990	1990	1990	0
565	20240903	093900	13141629	1990	1990	1990	1990	1
566	20240903	093800	13139639	1991	1991	1991	1991	0
567	20240903	093700	13139639	1991	1990	1991	1990	2100
568	20240903	093600	8958540	1991	1992	1992	1991	474
569	20240903	093500	8014773	1992	1997	1997	1992	4
570	20240903	093400	8006790	1992	1992	1997	1992	7
571	20240903	093300	7992825	1997	1996	1997	1992	13
572	20240903	093200	7966879	1992	1997	1997	1992	8
573	20240903	093100	7950913	1996	1996	1996	1996	1
574	20240903	093000	7948917	1992	1992	1992	1992	0
575	20240903	092900	7948917	1992	1992	1992	1992	0
576	20240903	092800	7948917	1992	1993	1994	1992	8
577	20240903	092700	7932974	1993	1997	1997	1993	2
578	20240903	092600	7928984	1991	1991	1991	1991	0
579	20240903	092500	7928984	1991	1990	1997	1990	3
580	20240903	092400	7923006	1997	1990	1997	1990	7
581	20240903	092300	7909069	1997	1997	1997	1997	1
582	20240903	092200	7907072	1990	1990	1990	1990	1
583	20240903	092100	7905082	1997	1998	1998	1989	1003
584	20240903	092000	5909098	1990	1990	1998	1990	3
585	20240903	091900	5903120	1998	1998	1998	1990	747
586	20240903	091800	4410655	1998	1990	1998	1990	262
587	20240903	091700	3887187	1998	1997	1998	1997	11
588	20240903	091600	3865219	1990	1998	1999	1990	4
589	20240903	091500	3857241	1999	1990	1999	1990	3
590	20240903	091400	3851254	1990	1992	1993	1990	554
591	20240903	091300	2747158	1992	1992	1992	1992	1
592	20240903	091200	2745166	1993	1993	1993	1993	171
593	20240903	091100	2404363	1993	1993	1993	1993	48
594	20240903	091000	2308699	1993	1993	1993	1993	1
595	20240903	090900	2306706	1999	1999	1999	1999	1
596	20240903	090800	2304707	1993	1993	1993	1993	8
597	20240903	090700	2288763	1999	1998	1999	1993	10
598	20240903	090600	2268812	1995	1994	1999	1994	1013
599	20240903	090500	247845	1998	1994	1998	1994	3
600	20240903	090400	241855	1994	1998	1999	1994	16
601	20240903	090300	209883	1999	1998	1999	1998	2
602	20240903	090200	205886	1993	1993	1993	1993	1
603	20240903	090100	203893	1993	1999	1999	1993	44
604	20240903	090000	115943	2000	1999	2000	1999	58