KissMeData/035460/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	192100	119807979	1999	1999	1999	1999	2708
3	20240705	192000	119807979	1999	1999	1999	1999	0
4	20240705	191900	119807979	1999	1999	1999	1999	0
5	20240705	191800	119807979	1999	1999	1999	1999	0
6	20240705	191700	119807979	1999	1999	1999	1999	0
7	20240705	191600	119807979	1999	1999	1999	1999	0
8	20240705	191500	119807979	1999	1999	1999	1999	0
9	20240705	191400	119807979	1999	1999	1999	1999	0
10	20240705	191300	119807979	1999	1999	1999	1999	0
11	20240705	191200	119807979	1999	1999	1999	1999	0
12	20240705	191100	119807979	1999	1999	1999	1999	0
13	20240705	191000	119807979	1999	1999	1999	1999	0
14	20240705	190900	119807979	1999	1999	1999	1999	0
15	20240705	190800	119807979	1999	1999	1999	1999	0
16	20240705	190700	119807979	1999	1999	1999	1999	0
17	20240705	190600	119807979	1999	1999	1999	1999	0
18	20240705	190500	119807979	1999	1999	1999	1999	0
19	20240705	190400	119807979	1999	1999	1999	1999	0
20	20240705	190300	119807979	1999	1999	1999	1999	0
21	20240705	190200	119807979	1999	1999	1999	1999	0
22	20240705	190100	119807979	1999	1999	1999	1999	0
23	20240705	190000	119807979	1999	1999	1999	1999	0
24	20240705	185900	119807979	1999	1999	1999	1999	0
25	20240705	185800	119807979	1999	1999	1999	1999	0
26	20240705	185700	119807979	1999	1999	1999	1999	0
27	20240705	185600	119807979	1999	1999	1999	1999	0
28	20240705	185500	119807979	1999	1999	1999	1999	0
29	20240705	185400	119807979	1999	1999	1999	1999	0
30	20240705	185300	119807979	1999	1999	1999	1999	0
31	20240705	185200	119807979	1999	1999	1999	1999	0
32	20240705	185100	119807979	1999	1999	1999	1999	2708
33	20240705	185000	119807979	1999	1999	1999	1999	0
34	20240705	184900	119807979	1999	1999	1999	1999	0
35	20240705	184800	119807979	1999	1999	1999	1999	0
36	20240705	184700	119807979	1999	1999	1999	1999	0
37	20240705	184600	119807979	1999	1999	1999	1999	0
38	20240705	184500	119807979	1999	1999	1999	1999	0
39	20240705	184400	119807979	1999	1999	1999	1999	0
40	20240705	184300	119807979	1999	1999	1999	1999	0
41	20240705	184200	119807979	1999	1999	1999	1999	0
42	20240705	184100	119807979	1999	1999	1999	1999	0
43	20240705	184000	119807979	1999	1999	1999	1999	0
44	20240705	183900	119807979	1999	1999	1999	1999	0
45	20240705	183800	119807979	1999	1999	1999	1999	0
46	20240705	183700	119807979	1999	1999	1999	1999	0
47	20240705	183600	119807979	1999	1999	1999	1999	0
48	20240705	183500	119807979	1999	1999	1999	1999	0
49	20240705	183400	119807979	1999	1999	1999	1999	0
50	20240705	183300	119807979	1999	1999	1999	1999	0
51	20240705	183200	119807979	1999	1999	1999	1999	0
52	20240705	183100	119807979	1999	1999	1999	1999	0
53	20240705	183000	119807979	1999	1999	1999	1999	0
54	20240705	182900	119807979	1999	1999	1999	1999	0
55	20240705	182800	119807979	1999	1999	1999	1999	0
56	20240705	182700	119807979	1999	1999	1999	1999	0
57	20240705	182600	119807979	1999	1999	1999	1999	0
58	20240705	182500	119807979	1999	1999	1999	1999	0
59	20240705	182400	119807979	1999	1999	1999	1999	0
60	20240705	182300	119807979	1999	1999	1999	1999	0
61	20240705	182200	119807979	1999	1999	1999	1999	0
62	20240705	182100	119807979	1999	1999	1999	1999	2708
63	20240705	182000	119807979	1999	1999	1999	1999	0
64	20240705	181900	119807979	1999	1999	1999	1999	0
65	20240705	181800	119807979	1999	1999	1999	1999	0
66	20240705	181700	119807979	1999	1999	1999	1999	0
67	20240705	181600	119807979	1999	1999	1999	1999	0
68	20240705	181500	119807979	1999	1999	1999	1999	0
69	20240705	181400	119807979	1999	1999	1999	1999	0
70	20240705	181300	119807979	1999	1999	1999	1999	0
71	20240705	181200	119807979	1999	1999	1999	1999	0
72	20240705	181100	119807979	1999	1999	1999	1999	0
73	20240705	181000	119807979	1999	1999	1999	1999	0
74	20240705	180900	119807979	1999	1999	1999	1999	0
75	20240705	180800	119807979	1999	1999	1999	1999	0
76	20240705	180700	119807979	1999	1999	1999	1999	0
77	20240705	180600	119807979	1999	1999	1999	1999	0
78	20240705	180500	119807979	1999	1999	1999	1999	0
79	20240705	180400	119807979	1999	1999	1999	1999	0
80	20240705	180300	119807979	1999	1999	1999	1999	0
81	20240705	180200	119807979	1999	1999	1999	1999	0
82	20240705	180100	119807979	1999	1999	1999	1999	0
83	20240705	180000	119807979	1999	1999	1999	1999	0
84	20240705	175900	119807979	1999	1999	1999	1999	0
85	20240705	175800	119807979	1999	1999	1999	1999	0
86	20240705	175700	119807979	1999	1999	1999	1999	0
87	20240705	175600	119807979	1999	1999	1999	1999	0
88	20240705	175500	119807979	1999	1999	1999	1999	0
89	20240705	175400	119807979	1999	1999	1999	1999	0
90	20240705	175300	119807979	1999	1999	1999	1999	0
91	20240705	175200	119807979	1999	1999	1999	1999	0
92	20240705	175100	119807979	1999	1999	1999	1999	2708
93	20240705	175000	119807979	1999	1999	1999	1999	0
94	20240705	174900	119807979	1999	1999	1999	1999	0
95	20240705	174800	119807979	1999	1999	1999	1999	0
96	20240705	174700	119807979	1999	1999	1999	1999	0
97	20240705	174600	119807979	1999	1999	1999	1999	0
98	20240705	174500	119807979	1999	1999	1999	1999	0
99	20240705	174400	119807979	1999	1999	1999	1999	0
100	20240705	174300	119807979	1999	1999	1999	1999	0
101	20240705	174200	119807979	1999	1999	1999	1999	0
102	20240705	174100	119807979	1999	1999	1999	1999	0
103	20240705	174000	119807979	1999	1999	1999	1999	0
104	20240705	173900	119807979	1999	1999	1999	1999	0
105	20240705	173800	119807979	1999	1999	1999	1999	0
106	20240705	173700	119807979	1999	1999	1999	1999	0
107	20240705	173600	119807979	1999	1999	1999	1999	0
108	20240705	173500	119807979	1999	1999	1999	1999	0
109	20240705	173400	119807979	1999	1999	1999	1999	0
110	20240705	173300	119807979	1999	1999	1999	1999	0
111	20240705	173200	119807979	1999	1999	1999	1999	0
112	20240705	173100	119807979	1999	1999	1999	1999	0
113	20240705	173000	119807979	1999	1999	1999	1999	0
114	20240705	172900	119807979	1999	1999	1999	1999	0
115	20240705	172800	119807979	1999	1999	1999	1999	0
116	20240705	172700	119807979	1999	1999	1999	1999	0
117	20240705	172600	119807979	1999	1999	1999	1999	0
118	20240705	172500	119807979	1999	1999	1999	1999	0
119	20240705	172400	119807979	1999	1999	1999	1999	0
120	20240705	172300	119807979	1999	1999	1999	1999	0
121	20240705	172200	119807979	1999	1999	1999	1999	0
122	20240705	172100	119807979	1999	1999	1999	1999	2708
123	20240705	172000	119807979	1999	1999	1999	1999	0
124	20240705	171900	119807979	1999	1999	1999	1999	0
125	20240705	171800	119807979	1999	1999	1999	1999	0
126	20240705	171700	119807979	1999	1999	1999	1999	0
127	20240705	171600	119807979	1999	1999	1999	1999	0
128	20240705	171500	119807979	1999	1999	1999	1999	0
129	20240705	171400	119807979	1999	1999	1999	1999	0
130	20240705	171300	119807979	1999	1999	1999	1999	0
131	20240705	171200	119807979	1999	1999	1999	1999	0
132	20240705	171100	119807979	1999	1999	1999	1999	0
133	20240705	171000	119807979	1999	1999	1999	1999	0
134	20240705	170900	119807979	1999	1999	1999	1999	0
135	20240705	170800	119807979	1999	1999	1999	1999	0
136	20240705	170700	119807979	1999	1999	1999	1999	0
137	20240705	170600	119807979	1999	1999	1999	1999	0
138	20240705	170500	119807979	1999	1999	1999	1999	0
139	20240705	170400	119807979	1999	1999	1999	1999	0
140	20240705	170300	119807979	1999	1999	1999	1999	0
141	20240705	170200	119807979	1999	1999	1999	1999	0
142	20240705	170100	119807979	1999	1999	1999	1999	0
143	20240705	170000	119807979	1999	1999	1999	1999	0
144	20240705	165900	119807979	1999	1999	1999	1999	0
145	20240705	165800	119807979	1999	1999	1999	1999	0
146	20240705	165700	119807979	1999	1999	1999	1999	0
147	20240705	165600	119807979	1999	1999	1999	1999	0
148	20240705	165500	119807979	1999	1999	1999	1999	0
149	20240705	165400	119807979	1999	1999	1999	1999	0
150	20240705	165300	119807979	1999	1999	1999	1999	0
151	20240705	165200	119807979	1999	1999	1999	1999	0
152	20240705	165100	119807979	1999	1999	1999	1999	2708
153	20240705	165000	119807979	1999	1999	1999	1999	0
154	20240705	164900	119807979	1999	1999	1999	1999	0
155	20240705	164800	119807979	1999	1999	1999	1999	0
156	20240705	164700	119807979	1999	1999	1999	1999	0
157	20240705	164600	119807979	1999	1999	1999	1999	0
158	20240705	164500	119807979	1999	1999	1999	1999	0
159	20240705	164400	119807979	1999	1999	1999	1999	0
160	20240705	164300	119807979	1999	1999	1999	1999	0
161	20240705	164200	119807979	1999	1999	1999	1999	0
162	20240705	164100	119807979	1999	1999	1999	1999	0
163	20240705	164000	119807979	1999	1999	1999	1999	0
164	20240705	163900	119807979	1999	1999	1999	1999	0
165	20240705	163800	119807979	1999	1999	1999	1999	0
166	20240705	163700	119807979	1999	1999	1999	1999	0
167	20240705	163600	119807979	1999	1999	1999	1999	0
168	20240705	163500	119807979	1999	1999	1999	1999	0
169	20240705	163400	119807979	1999	1999	1999	1999	0
170	20240705	163300	119807979	1999	1999	1999	1999	0
171	20240705	163200	119807979	1999	1999	1999	1999	0
172	20240705	163100	119807979	1999	1999	1999	1999	0
173	20240705	163000	119807979	1999	1999	1999	1999	0
174	20240705	162900	119807979	1999	1999	1999	1999	0
175	20240705	162800	119807979	1999	1999	1999	1999	0
176	20240705	162700	119807979	1999	1999	1999	1999	0
177	20240705	162600	119807979	1999	1999	1999	1999	0
178	20240705	162500	119807979	1999	1999	1999	1999	0
179	20240705	162400	119807979	1999	1999	1999	1999	0
180	20240705	162300	119807979	1999	1999	1999	1999	0
181	20240705	162200	119807979	1999	1999	1999	1999	0
182	20240705	162100	119807979	1999	1999	1999	1999	2708
183	20240705	162000	119807979	1999	1999	1999	1999	0
184	20240705	161900	119807979	1999	1999	1999	1999	0
185	20240705	161800	119807979	1999	1999	1999	1999	0
186	20240705	161700	119807979	1999	1999	1999	1999	0
187	20240705	161600	119807979	1999	1999	1999	1999	0
188	20240705	161500	119807979	1999	1999	1999	1999	0
189	20240705	161400	119807979	1999	1999	1999	1999	0
190	20240705	161300	119807979	1999	1999	1999	1999	0
191	20240705	161200	119807979	1999	1999	1999	1999	0
192	20240705	161100	119807979	1999	1999	1999	1999	0
193	20240705	161000	119807979	1999	1999	1999	1999	0
194	20240705	160900	119807979	1999	1999	1999	1999	0
195	20240705	160800	119807979	1999	1999	1999	1999	0
196	20240705	160700	119807979	1999	1999	1999	1999	0
197	20240705	160600	119807979	1999	1999	1999	1999	0
198	20240705	160500	119807979	1999	1999	1999	1999	0
199	20240705	160400	119807979	1999	1999	1999	1999	0
200	20240705	160300	119807979	1999	1999	1999	1999	0
201	20240705	160200	119807979	1999	1999	1999	1999	0
202	20240705	160100	119807979	1999	1999	1999	1999	0
203	20240705	160000	119807979	1999	1999	1999	1999	0
204	20240705	155900	119807979	1999	1999	1999	1999	0
205	20240705	155800	119807979	1999	1999	1999	1999	0
206	20240705	155700	119807979	1999	1999	1999	1999	0
207	20240705	155600	119807979	1999	1999	1999	1999	0
208	20240705	155500	119807979	1999	1999	1999	1999	0
209	20240705	155400	119807979	1999	1999	1999	1999	0
210	20240705	155300	119807979	1999	1999	1999	1999	0
211	20240705	155200	119807979	1999	1999	1999	1999	0
212	20240705	155100	119807979	1999	1999	1999	1999	2708
213	20240705	155000	119807979	1999	1999	1999	1999	0
214	20240705	154900	119807979	1999	1999	1999	1999	0
215	20240705	154800	119807979	1999	1999	1999	1999	0
216	20240705	154700	119807979	1999	1999	1999	1999	0
217	20240705	154600	119807979	1999	1999	1999	1999	0
218	20240705	154500	119807979	1999	1999	1999	1999	0
219	20240705	154400	119807979	1999	1999	1999	1999	0
220	20240705	154300	119807979	1999	1999	1999	1999	0
221	20240705	154200	119807979	1999	1999	1999	1999	0
222	20240705	154100	119807979	1999	1999	1999	1999	0
223	20240705	154000	119807979	1999	1999	1999	1999	0
224	20240705	153900	119807979	1999	1999	1999	1999	0
225	20240705	153800	119807979	1999	1999	1999	1999	0
226	20240705	153700	119807979	1999	1999	1999	1999	0
227	20240705	153600	119807979	1999	1999	1999	1999	0
228	20240705	153500	119807979	1999	1999	1999	1999	0
229	20240705	153400	119807979	1999	1999	1999	1999	0
230	20240705	153300	119807979	1999	1999	1999	1999	0
231	20240705	153200	119807979	1999	1999	1999	1999	0
232	20240705	153100	119807979	1999	1999	1999	1999	0
233	20240705	153000	119807979	1999	1999	1999	1999	2708
234	20240705	152900	114394687	1996	1996	1996	1996	0
235	20240705	152800	114394687	1996	1996	1996	1996	0
236	20240705	152700	114394687	1996	1996	1996	1996	0
237	20240705	152600	114394687	1996	1996	1996	1996	0
238	20240705	152500	114394687	1996	1996	1996	1996	0
239	20240705	152400	114394687	1996	1996	1996	1996	0
240	20240705	152300	114394687	1996	1996	1996	1996	0
241	20240705	152200	114394687	1996	1996	1996	1996	0
242	20240705	152100	114394687	1996	1996	1996	1996	0
243	20240705	152000	114394687	1996	1996	1996	1996	0
244	20240705	151900	114394687	1996	1996	1996	1996	24
245	20240705	151800	114346783	1996	1989	1996	1989	3070
246	20240705	151700	108229016	1991	1989	1991	1989	50
247	20240705	151600	108129476	1979	1979	1979	1979	571
248	20240705	151500	106999467	1979	1978	1979	1978	92
249	20240705	151400	106817471	1978	1978	1978	1976	144
250	20240705	151300	106532760	1978	1990	1990	1978	9456
251	20240705	151200	87750501	1990	1990	1990	1990	0
252	20240705	151100	87750501	1990	1990	1990	1990	50
253	20240705	151000	87651001	1990	1990	1990	1990	0
254	20240705	150900	87651001	1990	1990	1990	1990	6
255	20240705	150800	87639061	1990	1990	1990	1990	975
256	20240705	150700	85698811	1991	1991	1991	1991	0
257	20240705	150600	85698811	1991	1990	1991	1990	11
258	20240705	150500	85676920	1990	1990	1990	1990	36
259	20240705	150400	85605280	1991	1991	1991	1991	1
260	20240705	150300	85603289	1990	1990	1990	1990	0
261	20240705	150200	85603289	1990	1990	1990	1990	40
262	20240705	150100	85523689	1990	1990	1990	1990	0
263	20240705	150000	85523689	1990	1990	1990	1990	0
264	20240705	145900	85523689	1990	1991	1991	1990	43
265	20240705	145800	85438118	1990	1990	1990	1990	0
266	20240705	145700	85438118	1990	1990	1990	1990	0
267	20240705	145600	85438118	1990	1990	1990	1990	5
268	20240705	145500	85428168	1990	1990	1990	1990	0
269	20240705	145400	85428168	1990	1990	1990	1990	0
270	20240705	145300	85428168	1990	1990	1990	1990	40
271	20240705	145200	85348568	1991	1991	1991	1991	0
272	20240705	145100	85348568	1991	1991	1991	1991	219
273	20240705	145000	84912539	1990	1990	1990	1990	0
274	20240705	144900	84912539	1990	1990	1990	1990	42
275	20240705	144800	84828959	1991	1991	1991	1991	1
276	20240705	144700	84826968	1990	1990	1990	1990	0
277	20240705	144600	84826968	1990	1990	1990	1990	5
278	20240705	144500	84817018	1990	1990	1990	1990	36
279	20240705	144400	84745378	1990	1990	1990	1990	100
280	20240705	144300	84546378	1990	1990	1990	1990	200
281	20240705	144200	84148378	1990	1990	1990	1990	244
282	20240705	144100	83662818	1991	1991	1991	1991	0
283	20240705	144000	83662818	1991	1991	1991	1991	11
284	20240705	143900	83640917	1990	1990	1990	1990	40
285	20240705	143800	83561317	1991	1991	1991	1991	1
286	20240705	143700	83559326	1990	1990	1990	1990	0
287	20240705	143600	83559326	1990	1990	1990	1990	36
288	20240705	143500	83487686	1990	1990	1990	1990	205
289	20240705	143400	83079736	1990	1990	1990	1990	0
290	20240705	143300	83079736	1990	1990	1990	1990	36
291	20240705	143200	83008096	1990	1990	1990	1990	0
292	20240705	143100	83008096	1990	1991	1991	1990	6
293	20240705	143000	82996155	1990	1990	1990	1990	0
294	20240705	142900	82996155	1990	1990	1990	1990	0
295	20240705	142800	82996155	1990	1990	1990	1990	5
296	20240705	142700	82986205	1990	1990	1990	1990	0
297	20240705	142600	82986205	1990	1990	1990	1990	268
298	20240705	142500	82452885	1991	1991	1991	1991	0
299	20240705	142400	82452885	1991	1991	1991	1991	0
300	20240705	142300	82452885	1991	1991	1991	1991	0
301	20240705	142200	82452885	1991	1991	1991	1991	108
302	20240705	142100	82237857	1991	1991	1991	1991	200
303	20240705	142000	81839657	1991	1991	1991	1991	500
304	20240705	141900	80844157	1991	1991	1991	1991	0
305	20240705	141800	80844157	1991	1990	1991	1990	601
306	20240705	141700	79648066	1990	1990	1990	1990	0
307	20240705	141600	79648066	1990	1990	1990	1990	0
308	20240705	141500	79648066	1990	1990	1990	1990	0
309	20240705	141400	79648066	1990	1990	1990	1990	0
310	20240705	141300	79648066	1990	1990	1990	1990	300
311	20240705	141200	79051066	1990	1990	1990	1990	0
312	20240705	141100	79051066	1990	1990	1990	1990	0
313	20240705	141000	79051066	1990	1990	1990	1990	0
314	20240705	140900	79051066	1990	1990	1990	1990	3000
315	20240705	140800	73081066	1991	1991	1991	1991	5
316	20240705	140700	73071111	1991	1991	1991	1991	0
317	20240705	140600	73071111	1991	1991	1991	1991	0
318	20240705	140500	73071111	1991	1991	1991	1991	0
319	20240705	140400	73071111	1991	1991	1991	1991	121
320	20240705	140300	72830200	1991	1991	1991	1991	50
321	20240705	140200	72730650	1992	1992	1992	1992	0
322	20240705	140100	72730650	1992	1992	1992	1992	0
323	20240705	140000	72730650	1992	1992	1992	1992	1
324	20240705	135900	72728658	1990	1990	1990	1990	1115
325	20240705	135800	70509808	1991	1991	1991	1991	0
326	20240705	135700	70509808	1991	1991	1991	1991	0
327	20240705	135600	70509808	1991	1993	1993	1991	231
328	20240705	135500	70049713	1992	1992	1992	1992	0
329	20240705	135400	70049713	1992	1992	1992	1992	0
330	20240705	135300	70049713	1992	1992	1992	1992	69
331	20240705	135200	69912265	1992	1992	1992	1992	0
332	20240705	135100	69912265	1992	1992	1992	1992	2
333	20240705	135000	69908281	1991	1991	1991	1991	100
334	20240705	134900	69709181	1991	1991	1991	1991	0
335	20240705	134800	69709181	1991	1991	1991	1991	0
336	20240705	134700	69709181	1991	1991	1991	1991	0
337	20240705	134600	69709181	1991	1991	1991	1991	0
338	20240705	134500	69709181	1991	1991	1991	1991	419
339	20240705	134400	68874952	1991	1991	1991	1991	0
340	20240705	134300	68874952	1991	1991	1991	1991	0
341	20240705	134200	68874952	1991	1991	1991	1991	81
342	20240705	134100	68713681	1991	1991	1991	1991	0
343	20240705	134000	68713681	1991	1991	1991	1991	0
344	20240705	133900	68713681	1991	1991	1991	1991	7
345	20240705	133800	68699744	1991	1991	1991	1991	0
346	20240705	133700	68699744	1991	1991	1991	1991	33
347	20240705	133600	68634041	1991	1991	1991	1991	100
348	20240705	133500	68434941	1991	1991	1991	1991	1
349	20240705	133400	68432950	1990	1990	1990	1990	0
350	20240705	133300	68432950	1990	1991	1991	1990	155
351	20240705	133200	68124350	1990	1990	1990	1990	19
352	20240705	133100	68086540	1990	1990	1990	1990	17
353	20240705	133000	68052710	1990	1990	1990	1990	20
354	20240705	132900	68012910	1990	1990	1990	1990	5
355	20240705	132800	68002960	1990	1990	1990	1990	18
356	20240705	132700	67967140	1990	1990	1990	1990	0
357	20240705	132600	67967140	1990	1991	1991	1990	60
358	20240705	132500	67847730	1990	1990	1990	1990	17
359	20240705	132400	67813900	1990	1990	1990	1990	0
360	20240705	132300	67813900	1990	1990	1990	1990	19
361	20240705	132200	67776090	1991	1991	1991	1991	0
362	20240705	132100	67776090	1991	1990	1991	1990	81
363	20240705	132000	67614830	1990	1990	1990	1990	81
364	20240705	131900	67453640	1990	1990	1990	1990	0
365	20240705	131800	67453640	1990	1990	1990	1990	10
366	20240705	131700	67433740	1990	1990	1990	1990	5
367	20240705	131600	67423790	1991	1991	1991	1991	0
368	20240705	131500	67423790	1991	1991	1991	1991	10
369	20240705	131400	67403880	1991	1991	1991	1991	9
370	20240705	131300	67385961	1990	1991	1991	1990	3016
371	20240705	131200	61383253	1991	1991	1991	1991	8
372	20240705	131100	61367325	1991	1991	1991	1991	0
373	20240705	131000	61367325	1991	1991	1991	1991	0
374	20240705	130900	61367325	1991	1991	1991	1991	0
375	20240705	130800	61367325	1991	1992	1992	1991	603
376	20240705	130700	60166291	1992	1992	1992	1992	0
377	20240705	130600	60166291	1992	1992	1992	1992	0
378	20240705	130500	60166291	1992	1992	1992	1992	0
379	20240705	130400	60166291	1992	1992	1992	1992	39
380	20240705	130300	60088603	1992	1992	1992	1992	0
381	20240705	130200	60088603	1992	1992	1992	1992	0
382	20240705	130100	60088603	1992	1992	1992	1992	0
383	20240705	130000	60088603	1992	1992	1992	1992	100
384	20240705	125900	59889403	1992	1992	1992	1992	0
385	20240705	125800	59889403	1992	1992	1992	1992	5
386	20240705	125700	59879443	1992	1992	1992	1992	0
387	20240705	125600	59879443	1992	1992	1992	1992	1
388	20240705	125500	59877451	1992	1992	1992	1992	0
389	20240705	125400	59877451	1992	1992	1992	1992	0
390	20240705	125300	59877451	1992	1992	1992	1992	0
391	20240705	125200	59877451	1992	1993	1993	1992	23
392	20240705	125100	59831625	1993	1993	1993	1993	0
393	20240705	125000	59831625	1993	1991	1993	1991	105
394	20240705	124900	59622419	1991	1992	1992	1991	10
395	20240705	124800	59602506	1991	1991	1991	1991	9
396	20240705	124700	59584587	1991	1991	1991	1991	9
397	20240705	124600	59566668	1991	1991	1991	1991	10
398	20240705	124500	59546758	1991	1991	1991	1991	5
399	20240705	124400	59536803	1991	1991	1991	1991	9
400	20240705	124300	59518884	1991	1991	1991	1991	9
401	20240705	124200	59500965	1992	1991	1992	1991	13
402	20240705	124100	59475080	1992	1991	1992	1991	309
403	20240705	124000	58859761	1991	1991	1991	1991	0
404	20240705	123900	58859761	1991	1991	1991	1991	0
405	20240705	123800	58859761	1991	1991	1991	1991	817
406	20240705	123700	57233114	1991	1992	1992	1991	50
407	20240705	123600	57133524	1992	1991	1992	1991	10
408	20240705	123500	57113609	1991	1991	1991	1991	8
409	20240705	123400	57097681	1991	1991	1991	1991	14
410	20240705	123300	57069807	1991	1991	1991	1991	0
411	20240705	123200	57069807	1991	1991	1991	1991	14
412	20240705	123100	57041933	1991	1991	1991	1991	5
413	20240705	123000	57031978	1991	1991	1991	1991	15
414	20240705	122900	57002113	1991	1991	1991	1991	0
415	20240705	122800	57002113	1991	1991	1991	1991	14
416	20240705	122700	56974239	1992	1991	1992	1991	6
417	20240705	122600	56962292	1992	1992	1992	1992	2
418	20240705	122500	56958308	1992	1992	1992	1992	87
419	20240705	122400	56785004	1992	1992	1992	1992	17
420	20240705	122300	56751140	1993	1993	1993	1993	0
421	20240705	122200	56751140	1993	1993	1993	1993	0
422	20240705	122100	56751140	1993	1993	1993	1993	0
423	20240705	122000	56751140	1993	1993	1993	1993	0
424	20240705	121900	56751140	1993	1993	1993	1993	0
425	20240705	121800	56751140	1993	1992	1993	1992	124
426	20240705	121700	56504032	1991	1991	1991	1991	5
427	20240705	121600	56494077	1991	1991	1991	1991	0
428	20240705	121500	56494077	1991	1991	1991	1991	16
429	20240705	121400	56462221	1991	1991	1991	1991	1200
430	20240705	121300	54073021	1992	1992	1992	1992	295
431	20240705	121200	53485381	1992	1992	1992	1992	0
432	20240705	121100	53485381	1992	1992	1992	1992	21
433	20240705	121000	53443549	1993	1993	1993	1993	2
434	20240705	120900	53439563	1993	1993	1993	1993	0
435	20240705	120800	53439563	1993	1993	1993	1992	20
436	20240705	120700	53399719	1992	1992	1992	1992	0
437	20240705	120600	53399719	1992	1992	1992	1992	5
438	20240705	120500	53389759	1992	1992	1992	1992	21
439	20240705	120400	53347927	1992	1992	1992	1992	0
440	20240705	120300	53347927	1992	1994	1994	1992	21
441	20240705	120200	53306093	1992	1992	1992	1992	5
442	20240705	120100	53296133	1992	1992	1992	1992	0
443	20240705	120000	53296133	1992	1992	1992	1992	0
444	20240705	115900	53296133	1992	1992	1992	1992	35
445	20240705	115800	53226413	1992	1992	1992	1992	0
446	20240705	115700	53226413	1992	1992	1992	1992	5
447	20240705	115600	53216453	1992	1992	1992	1992	0
448	20240705	115500	53216453	1992	1992	1992	1992	2
449	20240705	115400	53212469	1993	1992	1993	1992	199
450	20240705	115300	52816059	1993	1993	1993	1993	1
451	20240705	115200	52814066	1993	1993	1993	1993	0
452	20240705	115100	52814066	1993	1993	1993	1993	0
453	20240705	115000	52814066	1993	1993	1993	1993	4
454	20240705	114900	52806094	1994	1993	1994	1993	22
455	20240705	114800	52762245	1993	1993	1993	1992	9
456	20240705	114700	52744313	1992	1992	1993	1992	5
457	20240705	114600	52734352	1991	1991	1991	1991	3048
458	20240705	114500	46665784	1991	1991	1991	1991	0
459	20240705	114400	46665784	1991	1991	1991	1991	956
460	20240705	114300	44762388	1992	1992	1992	1992	197
461	20240705	114200	44369964	1992	1992	1992	1992	35
462	20240705	114100	44300244	1992	1992	1992	1992	6
463	20240705	114000	44288292	1992	1992	1992	1992	183
464	20240705	113900	43923756	1992	1992	1992	1992	0
465	20240705	113800	43923756	1992	1992	1992	1992	41
466	20240705	113700	43842084	1993	1993	1993	1993	0
467	20240705	113600	43842084	1993	1993	1993	1993	50
468	20240705	113500	43742434	1993	1993	1993	1993	40
469	20240705	113400	43662714	1993	1992	1993	1992	112
470	20240705	113300	43439609	1992	1992	1992	1992	292
471	20240705	113200	42857945	1992	1992	1992	1992	8
472	20240705	113100	42842009	1991	1991	1991	1991	0
473	20240705	113000	42842009	1991	1991	1991	1991	0
474	20240705	112900	42842009	1991	1991	1991	1991	66
475	20240705	112800	42710603	1992	1992	1992	1992	0
476	20240705	112700	42710603	1992	1992	1992	1992	0
477	20240705	112600	42710603	1992	1991	1992	1991	197
478	20240705	112500	42318184	1991	1991	1991	1991	35
479	20240705	112400	42248499	1992	1992	1992	1992	0
480	20240705	112300	42248499	1992	1992	1992	1992	0
481	20240705	112200	42248499	1992	1992	1992	1992	52
482	20240705	112100	42144915	1991	1991	1991	1991	40
483	20240705	112000	42065275	1991	1991	1991	1991	0
484	20240705	111900	42065275	1991	1991	1991	1991	1022
485	20240705	111800	40030473	1992	1992	1992	1992	406
486	20240705	111700	39221721	1992	1992	1992	1992	14
487	20240705	111600	39193833	1992	1992	1992	1992	9
488	20240705	111500	39175905	1992	1992	1992	1992	9
489	20240705	111400	39157977	1992	1992	1992	1992	9
490	20240705	111300	39140049	1992	1992	1992	1992	3
491	20240705	111200	39134073	1993	1993	1993	1993	67
492	20240705	111100	39000542	1993	1993	1993	1993	0
493	20240705	111000	39000542	1993	1992	1993	1992	169
494	20240705	110900	38663800	1992	1993	1993	1992	112
495	20240705	110800	38440596	1992	1992	1992	1992	6
496	20240705	110700	38428644	1993	1993	1993	1993	262
497	20240705	110600	37906478	1993	1993	1993	1993	10
498	20240705	110500	37886548	1993	1993	1993	1993	10
499	20240705	110400	37866618	1993	1993	1993	1993	2
500	20240705	110300	37862632	1993	1992	1993	1992	25
501	20240705	110200	37812815	1992	1992	1993	1992	11
502	20240705	110100	37790902	1992	1992	1992	1992	10
503	20240705	110000	37770982	1992	1992	1992	1992	308
504	20240705	105900	37157446	1992	1991	1993	1991	20
505	20240705	105800	37117592	1991	1991	1991	1991	15
506	20240705	105700	37087727	1991	1991	1991	1991	10
507	20240705	105600	37067817	1994	1994	1994	1994	2
508	20240705	105500	37063829	1991	1991	1991	1991	2
509	20240705	105400	37059847	1995	1995	1995	1995	0
510	20240705	105300	37059847	1995	1993	1995	1993	100
511	20240705	105200	36860378	1995	1992	1995	1992	30
512	20240705	105100	36800594	1991	1991	1991	1991	6
513	20240705	105000	36788648	1992	1992	1992	1992	101
514	20240705	104900	36587456	1991	1991	1991	1991	13
515	20240705	104800	36561573	1991	1991	1991	1991	237
516	20240705	104700	36089706	1991	1991	1991	1991	13
517	20240705	104600	36063823	1991	1991	1991	1991	8
518	20240705	104500	36047895	1991	1991	1991	1991	13
519	20240705	104400	36022012	1991	1991	1991	1991	10
520	20240705	104300	36002102	1991	1991	1991	1991	19
521	20240705	104200	35964273	1991	1991	1991	1991	9
522	20240705	104100	35946354	1991	1991	1991	1991	13
523	20240705	104000	35920471	1992	1992	1992	1992	0
524	20240705	103900	35920471	1992	1991	1992	1991	16
525	20240705	103800	35888602	1991	1991	1991	1991	6
526	20240705	103700	35876656	1991	1991	1991	1991	13
527	20240705	103600	35850773	1991	1991	1991	1991	11
528	20240705	103500	35828872	1991	1990	1991	1990	15
529	20240705	103400	35799016	1990	1990	1990	1990	4
530	20240705	103300	35791056	1990	1992	1992	1990	2028
531	20240705	103200	31754812	1992	1992	1992	1992	12
532	20240705	103100	31730908	1992	1992	1992	1992	12
533	20240705	103000	31707004	1992	1992	1992	1992	12
534	20240705	102900	31683100	1992	1991	1992	1991	15
535	20240705	102800	31653229	1991	1991	1991	1991	7
536	20240705	102700	31639292	1991	1992	1992	1991	34
537	20240705	102600	31571568	1991	1992	1992	1991	241
538	20240705	102500	31091499	1992	1993	1993	1992	710
539	20240705	102400	29676479	1993	1993	1993	1993	9
540	20240705	102300	29658542	1993	1993	1993	1993	12
541	20240705	102200	29634626	1993	1993	1993	1993	10
542	20240705	102100	29614696	1993	1995	1995	1993	896
543	20240705	102000	27828072	1994	1994	1994	1994	25
544	20240705	101900	27778222	1994	1994	1994	1994	0
545	20240705	101800	27778222	1994	1994	1994	1994	25
546	20240705	101700	27728372	1994	1994	1994	1994	0
547	20240705	101600	27728372	1994	1994	1994	1994	220
548	20240705	101500	27289692	1994	1994	1994	1994	5
549	20240705	101400	27279722	1994	1994	1994	1994	20
550	20240705	101300	27239842	1994	1994	1994	1994	0
551	20240705	101200	27239842	1994	1994	1994	1994	25
552	20240705	101100	27189992	1994	1994	1994	1994	25
553	20240705	101000	27140142	1994	1994	1994	1994	0
554	20240705	100900	27140142	1994	1994	1994	1994	5
555	20240705	100800	27130172	1994	1994	1994	1994	24
556	20240705	100700	27082316	1993	1993	1993	1993	24
557	20240705	100600	27034484	1993	1993	1993	1993	5
558	20240705	100500	27024519	1993	1993	1993	1993	25
559	20240705	100400	26974694	1993	1993	1993	1993	0
560	20240705	100300	26974694	1993	1994	1994	1993	163
561	20240705	100200	26649817	1995	1995	1995	1995	2
562	20240705	100100	26645827	1995	1995	1995	1995	1
563	20240705	100000	26643832	1995	1995	1995	1994	9
564	20240705	095900	26625882	1995	1995	1995	1995	0
565	20240705	095800	26625882	1995	1995	1995	1995	1
566	20240705	095700	26623887	1994	1994	1994	1994	5
567	20240705	095600	26613917	1996	1996	1996	1996	0
568	20240705	095500	26613917	1996	1996	1996	1994	31
569	20240705	095400	26552051	1996	1996	1996	1996	6
570	20240705	095300	26540075	1996	1996	1996	1995	2963
571	20240705	095200	20627173	1996	1996	1996	1996	5
572	20240705	095100	20617193	1999	1996	1999	1996	3
573	20240705	095000	20611202	1996	1996	1996	1996	43
574	20240705	094900	20525374	1999	1996	1999	1996	16
575	20240705	094800	20493435	1996	1996	1996	1996	110
576	20240705	094700	20273875	1996	1997	1997	1996	3834
577	20240705	094600	12620608	1998	1998	1998	1998	77
578	20240705	094500	12466762	1999	1998	1999	1998	129
579	20240705	094400	12208896	1999	1999	1999	1999	100
580	20240705	094300	12008996	1999	1997	1999	1997	6
581	20240705	094200	11997012	1999	1999	1999	1999	0
582	20240705	094100	11997012	1999	1997	1999	1997	6
583	20240705	094000	11985028	1997	1997	1997	1997	0
584	20240705	093900	11985028	1997	1997	1997	1997	0
585	20240705	093800	11985028	1997	1999	1999	1997	435
586	20240705	093700	11115597	1999	1999	1999	1999	0
587	20240705	093600	11115597	1999	1999	1999	1999	0
588	20240705	093500	11115597	1999	1999	1999	1999	0
589	20240705	093400	11115597	1999	1999	1999	1999	0
590	20240705	093300	11115597	1999	1999	1999	1999	0
591	20240705	093200	11115597	1999	1999	1999	1999	0
592	20240705	093100	11115597	1999	1999	1999	1999	1
593	20240705	093000	11113598	1999	1999	1999	1999	0
594	20240705	092900	11113598	1999	1999	1999	1999	0
595	20240705	092800	11113598	1999	1999	1999	1999	0
596	20240705	092700	11113598	1999	1999	1999	1999	0
597	20240705	092600	11113598	1999	1999	1999	1999	0
598	20240705	092500	11113598	1999	1999	1999	1999	259
599	20240705	092400	10595857	1997	1997	1997	1997	78
600	20240705	092300	10440091	1997	1997	1997	1997	22
601	20240705	092200	10396157	1996	1996	1996	1996	870
602	20240705	092100	8659637	1996	1996	1996	1996	0
603	20240705	092000	8659637	1996	1996	1996	1996	0
604	20240705	091900	8659637	1996	1996	1996	1996	0
605	20240705	091800	8659637	1996	1996	1996	1996	30
606	20240705	091700	8599757	1996	1995	1996	1995	209
607	20240705	091600	8182702	1996	1996	1996	1996	0
608	20240705	091500	8182702	1996	1998	1998	1996	111
609	20240705	091400	7960945	1999	1999	1999	1999	0
610	20240705	091300	7960945	1999	1999	1999	1999	0
611	20240705	091200	7960945	1999	1999	1999	1999	300
612	20240705	091100	7361245	2000	2000	2000	2000	0
613	20240705	091000	7361245	2000	2000	2000	2000	0
614	20240705	090900	7361245	2000	2000	2000	2000	0
615	20240705	090800	7361245	2000	2000	2000	2000	0
616	20240705	090700	7361245	2000	2000	2000	2000	0
617	20240705	090600	7361245	2000	1999	2000	1999	1601
618	20240705	090500	4160745	1999	1999	1999	1999	0
619	20240705	090400	4160745	1999	1999	1999	1999	2
620	20240705	090300	4156747	1999	1995	1999	1995	1021
621	20240705	090200	2119848	1996	1996	1996	1996	3
622	20240705	090100	2113860	1997	1997	1997	1997	0
623	20240705	090000	2113860	1997	2000	2000	1997	1057