KissMeData/050120/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	193000	24169540	2005	2005	2005	2005	27
3	20240723	192900	24169540	2005	2005	2005	2005	0
4	20240723	192800	24169540	2005	2005	2005	2005	0
5	20240723	192700	24169540	2005	2005	2005	2005	0
6	20240723	192600	24169540	2005	2005	2005	2005	0
7	20240723	192500	24169540	2005	2005	2005	2005	0
8	20240723	192400	24169540	2005	2005	2005	2005	0
9	20240723	192300	24169540	2005	2005	2005	2005	0
10	20240723	192200	24169540	2005	2005	2005	2005	0
11	20240723	192100	24169540	2005	2005	2005	2005	0
12	20240723	192000	24169540	2005	2005	2005	2005	0
13	20240723	191900	24169540	2005	2005	2005	2005	0
14	20240723	191800	24169540	2005	2005	2005	2005	0
15	20240723	191700	24169540	2005	2005	2005	2005	0
16	20240723	191600	24169540	2005	2005	2005	2005	0
17	20240723	191500	24169540	2005	2005	2005	2005	0
18	20240723	191400	24169540	2005	2005	2005	2005	0
19	20240723	191300	24169540	2005	2005	2005	2005	0
20	20240723	191200	24169540	2005	2005	2005	2005	0
21	20240723	191100	24169540	2005	2005	2005	2005	0
22	20240723	191000	24169540	2005	2005	2005	2005	0
23	20240723	190900	24169540	2005	2005	2005	2005	0
24	20240723	190800	24169540	2005	2005	2005	2005	0
25	20240723	190700	24169540	2005	2005	2005	2005	0
26	20240723	190600	24169540	2005	2005	2005	2005	0
27	20240723	190500	24169540	2005	2005	2005	2005	0
28	20240723	190400	24169540	2005	2005	2005	2005	0
29	20240723	190300	24169540	2005	2005	2005	2005	0
30	20240723	190200	24169540	2005	2005	2005	2005	0
31	20240723	190100	24169540	2005	2005	2005	2005	0
32	20240723	190000	24169540	2005	2005	2005	2005	27
33	20240723	185900	24169540	2005	2005	2005	2005	0
34	20240723	185800	24169540	2005	2005	2005	2005	0
35	20240723	185700	24169540	2005	2005	2005	2005	0
36	20240723	185600	24169540	2005	2005	2005	2005	0
37	20240723	185500	24169540	2005	2005	2005	2005	0
38	20240723	185400	24169540	2005	2005	2005	2005	0
39	20240723	185300	24169540	2005	2005	2005	2005	0
40	20240723	185200	24169540	2005	2005	2005	2005	0
41	20240723	185100	24169540	2005	2005	2005	2005	0
42	20240723	185000	24169540	2005	2005	2005	2005	0
43	20240723	184900	24169540	2005	2005	2005	2005	0
44	20240723	184800	24169540	2005	2005	2005	2005	0
45	20240723	184700	24169540	2005	2005	2005	2005	0
46	20240723	184600	24169540	2005	2005	2005	2005	0
47	20240723	184500	24169540	2005	2005	2005	2005	0
48	20240723	184400	24169540	2005	2005	2005	2005	0
49	20240723	184300	24169540	2005	2005	2005	2005	0
50	20240723	184200	24169540	2005	2005	2005	2005	0
51	20240723	184100	24169540	2005	2005	2005	2005	0
52	20240723	184000	24169540	2005	2005	2005	2005	0
53	20240723	183900	24169540	2005	2005	2005	2005	0
54	20240723	183800	24169540	2005	2005	2005	2005	0
55	20240723	183700	24169540	2005	2005	2005	2005	0
56	20240723	183600	24169540	2005	2005	2005	2005	0
57	20240723	183500	24169540	2005	2005	2005	2005	0
58	20240723	183400	24169540	2005	2005	2005	2005	0
59	20240723	183300	24169540	2005	2005	2005	2005	0
60	20240723	183200	24169540	2005	2005	2005	2005	0
61	20240723	183100	24169540	2005	2005	2005	2005	0
62	20240723	183000	24169540	2005	2005	2005	2005	27
63	20240723	182900	24169540	2005	2005	2005	2005	0
64	20240723	182800	24169540	2005	2005	2005	2005	0
65	20240723	182700	24169540	2005	2005	2005	2005	0
66	20240723	182600	24169540	2005	2005	2005	2005	0
67	20240723	182500	24169540	2005	2005	2005	2005	0
68	20240723	182400	24169540	2005	2005	2005	2005	0
69	20240723	182300	24169540	2005	2005	2005	2005	0
70	20240723	182200	24169540	2005	2005	2005	2005	0
71	20240723	182100	24169540	2005	2005	2005	2005	0
72	20240723	182000	24169540	2005	2005	2005	2005	0
73	20240723	181900	24169540	2005	2005	2005	2005	0
74	20240723	181800	24169540	2005	2005	2005	2005	0
75	20240723	181700	24169540	2005	2005	2005	2005	0
76	20240723	181600	24169540	2005	2005	2005	2005	0
77	20240723	181500	24169540	2005	2005	2005	2005	0
78	20240723	181400	24169540	2005	2005	2005	2005	0
79	20240723	181300	24169540	2005	2005	2005	2005	0
80	20240723	181200	24169540	2005	2005	2005	2005	0
81	20240723	181100	24169540	2005	2005	2005	2005	0
82	20240723	181000	24169540	2005	2005	2005	2005	0
83	20240723	180900	24169540	2005	2005	2005	2005	0
84	20240723	180800	24169540	2005	2005	2005	2005	0
85	20240723	180700	24169540	2005	2005	2005	2005	0
86	20240723	180600	24169540	2005	2005	2005	2005	0
87	20240723	180500	24169540	2005	2005	2005	2005	0
88	20240723	180400	24169540	2005	2005	2005	2005	0
89	20240723	180300	24169540	2005	2005	2005	2005	0
90	20240723	180200	24169540	2005	2005	2005	2005	0
91	20240723	180100	24169540	2005	2005	2005	2005	0
92	20240723	180000	24169540	2005	2005	2005	2005	27
93	20240723	175900	24169540	2005	2005	2005	2005	0
94	20240723	175800	24169540	2005	2005	2005	2005	0
95	20240723	175700	24169540	2005	2005	2005	2005	0
96	20240723	175600	24169540	2005	2005	2005	2005	0
97	20240723	175500	24169540	2005	2005	2005	2005	0
98	20240723	175400	24169540	2005	2005	2005	2005	0
99	20240723	175300	24169540	2005	2005	2005	2005	0
100	20240723	175200	24169540	2005	2005	2005	2005	0
101	20240723	175100	24169540	2005	2005	2005	2005	0
102	20240723	175000	24169540	2005	2005	2005	2005	0
103	20240723	174900	24169540	2005	2005	2005	2005	0
104	20240723	174800	24169540	2005	2005	2005	2005	0
105	20240723	174700	24169540	2005	2005	2005	2005	0
106	20240723	174600	24169540	2005	2005	2005	2005	0
107	20240723	174500	24169540	2005	2005	2005	2005	0
108	20240723	174400	24169540	2005	2005	2005	2005	0
109	20240723	174300	24169540	2005	2005	2005	2005	0
110	20240723	174200	24169540	2005	2005	2005	2005	0
111	20240723	174100	24169540	2005	2005	2005	2005	0
112	20240723	174000	24169540	2005	2005	2005	2005	0
113	20240723	173900	24169540	2005	2005	2005	2005	0
114	20240723	173800	24169540	2005	2005	2005	2005	0
115	20240723	173700	24169540	2005	2005	2005	2005	0
116	20240723	173600	24169540	2005	2005	2005	2005	0
117	20240723	173500	24169540	2005	2005	2005	2005	0
118	20240723	173400	24169540	2005	2005	2005	2005	0
119	20240723	173300	24169540	2005	2005	2005	2005	0
120	20240723	173200	24169540	2005	2005	2005	2005	0
121	20240723	173100	24169540	2005	2005	2005	2005	0
122	20240723	173000	24169540	2005	2005	2005	2005	27
123	20240723	172900	24169540	2005	2005	2005	2005	0
124	20240723	172800	24169540	2005	2005	2005	2005	0
125	20240723	172700	24169540	2005	2005	2005	2005	0
126	20240723	172600	24169540	2005	2005	2005	2005	0
127	20240723	172500	24169540	2005	2005	2005	2005	0
128	20240723	172400	24169540	2005	2005	2005	2005	0
129	20240723	172300	24169540	2005	2005	2005	2005	0
130	20240723	172200	24169540	2005	2005	2005	2005	0
131	20240723	172100	24169540	2005	2005	2005	2005	0
132	20240723	172000	24169540	2005	2005	2005	2005	0
133	20240723	171900	24169540	2005	2005	2005	2005	0
134	20240723	171800	24169540	2005	2005	2005	2005	0
135	20240723	171700	24169540	2005	2005	2005	2005	0
136	20240723	171600	24169540	2005	2005	2005	2005	0
137	20240723	171500	24169540	2005	2005	2005	2005	0
138	20240723	171400	24169540	2005	2005	2005	2005	0
139	20240723	171300	24169540	2005	2005	2005	2005	0
140	20240723	171200	24169540	2005	2005	2005	2005	0
141	20240723	171100	24169540	2005	2005	2005	2005	0
142	20240723	171000	24169540	2005	2005	2005	2005	0
143	20240723	170900	24169540	2005	2005	2005	2005	0
144	20240723	170800	24169540	2005	2005	2005	2005	0
145	20240723	170700	24169540	2005	2005	2005	2005	0
146	20240723	170600	24169540	2005	2005	2005	2005	0
147	20240723	170500	24169540	2005	2005	2005	2005	0
148	20240723	170400	24169540	2005	2005	2005	2005	0
149	20240723	170300	24169540	2005	2005	2005	2005	0
150	20240723	170200	24169540	2005	2005	2005	2005	0
151	20240723	170100	24169540	2005	2005	2005	2005	0
152	20240723	170000	24169540	2005	2005	2005	2005	27
153	20240723	165900	24169540	2005	2005	2005	2005	0
154	20240723	165800	24169540	2005	2005	2005	2005	0
155	20240723	165700	24169540	2005	2005	2005	2005	0
156	20240723	165600	24169540	2005	2005	2005	2005	0
157	20240723	165500	24169540	2005	2005	2005	2005	0
158	20240723	165400	24169540	2005	2005	2005	2005	0
159	20240723	165300	24169540	2005	2005	2005	2005	0
160	20240723	165200	24169540	2005	2005	2005	2005	0
161	20240723	165100	24169540	2005	2005	2005	2005	0
162	20240723	165000	24169540	2005	2005	2005	2005	0
163	20240723	164900	24169540	2005	2005	2005	2005	0
164	20240723	164800	24169540	2005	2005	2005	2005	0
165	20240723	164700	24169540	2005	2005	2005	2005	0
166	20240723	164600	24169540	2005	2005	2005	2005	0
167	20240723	164500	24169540	2005	2005	2005	2005	0
168	20240723	164400	24169540	2005	2005	2005	2005	0
169	20240723	164300	24169540	2005	2005	2005	2005	0
170	20240723	164200	24169540	2005	2005	2005	2005	0
171	20240723	164100	24169540	2005	2005	2005	2005	0
172	20240723	164000	24169540	2005	2005	2005	2005	0
173	20240723	163900	24169540	2005	2005	2005	2005	0
174	20240723	163800	24169540	2005	2005	2005	2005	0
175	20240723	163700	24169540	2005	2005	2005	2005	0
176	20240723	163600	24169540	2005	2005	2005	2005	0
177	20240723	163500	24169540	2005	2005	2005	2005	0
178	20240723	163400	24169540	2005	2005	2005	2005	0
179	20240723	163300	24169540	2005	2005	2005	2005	0
180	20240723	163200	24169540	2005	2005	2005	2005	0
181	20240723	163100	24169540	2005	2005	2005	2005	0
182	20240723	163000	24169540	2005	2005	2005	2005	27
183	20240723	162900	24169540	2005	2005	2005	2005	0
184	20240723	162800	24169540	2005	2005	2005	2005	0
185	20240723	162700	24169540	2005	2005	2005	2005	0
186	20240723	162600	24169540	2005	2005	2005	2005	0
187	20240723	162500	24169540	2005	2005	2005	2005	0
188	20240723	162400	24169540	2005	2005	2005	2005	0
189	20240723	162300	24169540	2005	2005	2005	2005	0
190	20240723	162200	24169540	2005	2005	2005	2005	0
191	20240723	162100	24169540	2005	2005	2005	2005	0
192	20240723	162000	24169540	2005	2005	2005	2005	0
193	20240723	161900	24169540	2005	2005	2005	2005	0
194	20240723	161800	24169540	2005	2005	2005	2005	0
195	20240723	161700	24169540	2005	2005	2005	2005	0
196	20240723	161600	24169540	2005	2005	2005	2005	0
197	20240723	161500	24169540	2005	2005	2005	2005	0
198	20240723	161400	24169540	2005	2005	2005	2005	0
199	20240723	161300	24169540	2005	2005	2005	2005	0
200	20240723	161200	24169540	2005	2005	2005	2005	0
201	20240723	161100	24169540	2005	2005	2005	2005	0
202	20240723	161000	24169540	2005	2005	2005	2005	0
203	20240723	160900	24169540	2005	2005	2005	2005	0
204	20240723	160800	24169540	2005	2005	2005	2005	0
205	20240723	160700	24169540	2005	2005	2005	2005	0
206	20240723	160600	24169540	2005	2005	2005	2005	0
207	20240723	160500	24169540	2005	2005	2005	2005	0
208	20240723	160400	24169540	2005	2005	2005	2005	0
209	20240723	160300	24169540	2005	2005	2005	2005	0
210	20240723	160200	24169540	2005	2005	2005	2005	0
211	20240723	160100	24169540	2005	2005	2005	2005	0
212	20240723	160000	24169540	2005	2005	2005	2005	27
213	20240723	155900	24169540	2005	2005	2005	2005	0
214	20240723	155800	24169540	2005	2005	2005	2005	0
215	20240723	155700	24169540	2005	2005	2005	2005	0
216	20240723	155600	24169540	2005	2005	2005	2005	0
217	20240723	155500	24169540	2005	2005	2005	2005	0
218	20240723	155400	24169540	2005	2005	2005	2005	0
219	20240723	155300	24169540	2005	2005	2005	2005	0
220	20240723	155200	24169540	2005	2005	2005	2005	0
221	20240723	155100	24169540	2005	2005	2005	2005	0
222	20240723	155000	24169540	2005	2005	2005	2005	0
223	20240723	154900	24169540	2005	2005	2005	2005	0
224	20240723	154800	24169540	2005	2005	2005	2005	0
225	20240723	154700	24169540	2005	2005	2005	2005	0
226	20240723	154600	24169540	2005	2005	2005	2005	0
227	20240723	154500	24169540	2005	2005	2005	2005	0
228	20240723	154400	24169540	2005	2005	2005	2005	0
229	20240723	154300	24169540	2005	2005	2005	2005	0
230	20240723	154200	24169540	2005	2005	2005	2005	0
231	20240723	154100	24169540	2005	2005	2005	2005	0
232	20240723	154000	24169540	2005	2005	2005	2005	0
233	20240723	153900	24169540	2005	2005	2005	2005	0
234	20240723	153800	24169540	2005	2005	2005	2005	0
235	20240723	153700	24169540	2005	2005	2005	2005	0
236	20240723	153600	24169540	2005	2005	2005	2005	0
237	20240723	153500	24169540	2005	2005	2005	2005	0
238	20240723	153400	24169540	2005	2005	2005	2005	0
239	20240723	153300	24169540	2005	2005	2005	2005	0
240	20240723	153200	24169540	2005	2005	2005	2005	0
241	20240723	153100	24169540	2005	2005	2005	2005	0
242	20240723	153000	24169540	2005	2005	2005	2005	54
243	20240723	152900	24115405	2005	2005	2005	2005	0
244	20240723	152800	24115405	2005	2005	2005	2005	0
245	20240723	152700	24115405	2005	2005	2005	2005	0
246	20240723	152600	24115405	2005	2005	2005	2005	0
247	20240723	152500	24115405	2005	2005	2005	2005	0
248	20240723	152400	24115405	2005	2005	2005	2005	0
249	20240723	152300	24115405	2005	2005	2005	2005	0
250	20240723	152200	24115405	2005	2005	2005	2005	0
251	20240723	152100	24115405	2005	2005	2005	2005	0
252	20240723	152000	24115405	2005	2005	2005	2005	0
253	20240723	151900	24115405	2005	2005	2005	2005	0
254	20240723	151800	24115405	2005	2005	2005	2005	0
255	20240723	151700	24115405	2005	2005	2005	2005	0
256	20240723	151600	24115405	2005	2005	2005	2005	0
257	20240723	151500	24115405	2005	2005	2005	2005	0
258	20240723	151400	24115405	2005	2005	2005	2005	0
259	20240723	151300	24115405	2005	2005	2005	2005	0
260	20240723	151200	24115405	2005	2005	2005	2005	0
261	20240723	151100	24115405	2005	2005	2005	2005	0
262	20240723	151000	24115405	2005	2005	2005	2005	0
263	20240723	150900	24115405	2005	2005	2005	2005	0
264	20240723	150800	24115405	2005	2005	2005	2005	0
265	20240723	150700	24115405	2005	2005	2005	2005	0
266	20240723	150600	24115405	2005	2005	2005	2005	0
267	20240723	150500	24115405	2005	2005	2005	2005	0
268	20240723	150400	24115405	2005	2005	2005	2005	0
269	20240723	150300	24115405	2005	2005	2005	2005	0
270	20240723	150200	24115405	2005	2005	2005	2005	0
271	20240723	150100	24115405	2005	2005	2005	2005	0
272	20240723	150000	24115405	2005	2005	2005	2005	0
273	20240723	145900	24115405	2005	2005	2005	2005	0
274	20240723	145800	24115405	2005	2005	2005	2005	0
275	20240723	145700	24115405	2005	2005	2005	2005	0
276	20240723	145600	24115405	2005	2005	2005	2005	0
277	20240723	145500	24115405	2005	2005	2005	2005	0
278	20240723	145400	24115405	2005	2005	2005	2005	0
279	20240723	145300	24115405	2005	2005	2005	2005	0
280	20240723	145200	24115405	2005	2005	2005	2005	0
281	20240723	145100	24115405	2005	2005	2005	2005	0
282	20240723	145000	24115405	2005	2005	2005	2005	0
283	20240723	144900	24115405	2005	2005	2005	2005	0
284	20240723	144800	24115405	2005	2005	2005	2005	0
285	20240723	144700	24115405	2005	2005	2005	2005	0
286	20240723	144600	24115405	2005	2005	2005	2005	0
287	20240723	144500	24115405	2005	2005	2005	2005	0
288	20240723	144400	24115405	2005	2005	2005	2005	0
289	20240723	144300	24115405	2005	2005	2005	2005	0
290	20240723	144200	24115405	2005	2005	2005	2005	0
291	20240723	144100	24115405	2005	2005	2005	2005	0
292	20240723	144000	24115405	2005	2005	2005	2005	0
293	20240723	143900	24115405	2005	2005	2005	2005	0
294	20240723	143800	24115405	2005	2005	2005	2005	0
295	20240723	143700	24115405	2005	2005	2005	2005	0
296	20240723	143600	24115405	2005	2005	2005	2005	0
297	20240723	143500	24115405	2005	2005	2005	2005	0
298	20240723	143400	24115405	2005	2005	2005	2005	0
299	20240723	143300	24115405	2005	2005	2005	2005	0
300	20240723	143200	24115405	2005	2005	2005	2005	0
301	20240723	143100	24115405	2005	2005	2005	2005	0
302	20240723	143000	24115405	2005	2005	2005	2005	0
303	20240723	142900	24115405	2005	2005	2005	2005	0
304	20240723	142800	24115405	2005	2005	2005	2005	0
305	20240723	142700	24115405	2005	2005	2005	2005	0
306	20240723	142600	24115405	2005	2005	2005	2005	0
307	20240723	142500	24115405	2005	2005	2005	2005	0
308	20240723	142400	24115405	2005	2005	2005	2005	0
309	20240723	142300	24115405	2005	2005	2005	2005	0
310	20240723	142200	24115405	2005	2005	2005	2005	0
311	20240723	142100	24115405	2005	2005	2005	2005	0
312	20240723	142000	24115405	2005	2005	2005	2005	0
313	20240723	141900	24115405	2005	2005	2005	2005	0
314	20240723	141800	24115405	2005	2005	2005	2005	0
315	20240723	141700	24115405	2005	2005	2005	2005	0
316	20240723	141600	24115405	2005	2005	2005	2005	0
317	20240723	141500	24115405	2005	2005	2005	2005	0
318	20240723	141400	24115405	2005	2005	2005	2005	0
319	20240723	141300	24115405	2005	2005	2005	2005	0
320	20240723	141200	24115405	2005	2005	2005	2005	0
321	20240723	141100	24115405	2005	2005	2005	2005	0
322	20240723	141000	24115405	2005	2005	2005	2005	0
323	20240723	140900	24115405	2005	2005	2005	2005	0
324	20240723	140800	24115405	2005	2005	2005	2005	0
325	20240723	140700	24115405	2005	2005	2005	2005	0
326	20240723	140600	24115405	2005	2005	2005	2005	0
327	20240723	140500	24115405	2005	2005	2005	2005	0
328	20240723	140400	24115405	2005	2005	2005	2005	0
329	20240723	140300	24115405	2005	2005	2005	2005	0
330	20240723	140200	24115405	2005	2005	2005	2005	0
331	20240723	140100	24115405	2005	2005	2005	2005	0
332	20240723	140000	24115405	2005	2005	2005	2005	0
333	20240723	135900	24115405	2005	2005	2005	2005	0
334	20240723	135800	24115405	2005	2005	2005	2005	0
335	20240723	135700	24115405	2005	2005	2005	2005	0
336	20240723	135600	24115405	2005	2005	2005	2005	0
337	20240723	135500	24115405	2005	2005	2005	2005	0
338	20240723	135400	24115405	2005	2005	2005	2005	0
339	20240723	135300	24115405	2005	2005	2005	2005	0
340	20240723	135200	24115405	2005	2005	2005	2005	0
341	20240723	135100	24115405	2005	2005	2005	2005	0
342	20240723	135000	24115405	2005	2005	2005	2005	0
343	20240723	134900	24115405	2005	2005	2005	2005	0
344	20240723	134800	24115405	2005	2005	2005	2005	0
345	20240723	134700	24115405	2005	2005	2005	2005	0
346	20240723	134600	24115405	2005	2005	2005	2005	0
347	20240723	134500	24115405	2005	2005	2005	2005	0
348	20240723	134400	24115405	2005	2005	2005	2005	0
349	20240723	134300	24115405	2005	2005	2005	2005	0
350	20240723	134200	24115405	2005	2005	2005	2005	0
351	20240723	134100	24115405	2005	2005	2005	2005	4
352	20240723	134000	24107385	2005	2005	2005	2005	1
353	20240723	133900	24105380	2000	2000	2000	2000	1
354	20240723	133800	24103380	2000	2000	2000	2000	0
355	20240723	133700	24103380	2000	2000	2000	2000	6
356	20240723	133600	24091380	2005	2005	2005	2005	0
357	20240723	133500	24091380	2005	2005	2005	2005	0
358	20240723	133400	24091380	2005	2005	2005	2005	0
359	20240723	133300	24091380	2005	2000	2005	2000	23
360	20240723	133200	24045310	2005	2000	2005	2000	115
361	20240723	133100	23814765	2005	2005	2005	2005	0
362	20240723	133000	23814765	2005	2005	2005	2005	0
363	20240723	132900	23814765	2005	2005	2005	2005	0
364	20240723	132800	23814765	2005	2005	2005	2005	0
365	20240723	132700	23814765	2005	2005	2005	2005	0
366	20240723	132600	23814765	2005	2005	2005	2005	0
367	20240723	132500	23814765	2005	2005	2005	2005	0
368	20240723	132400	23814765	2005	2005	2005	2005	0
369	20240723	132300	23814765	2005	2005	2005	2005	0
370	20240723	132200	23814765	2005	2005	2005	2005	0
371	20240723	132100	23814765	2005	2005	2005	2005	0
372	20240723	132000	23814765	2005	2005	2005	2005	0
373	20240723	131900	23814765	2005	2005	2005	2005	0
374	20240723	131800	23814765	2005	2005	2005	2005	0
375	20240723	131700	23814765	2005	2005	2005	2005	0
376	20240723	131600	23814765	2005	2005	2005	2005	0
377	20240723	131500	23814765	2005	2005	2005	2005	0
378	20240723	131400	23814765	2005	2005	2005	2005	0
379	20240723	131300	23814765	2005	1998	2005	1998	12
380	20240723	131200	23790782	1995	1995	1995	1995	0
381	20240723	131100	23790782	1995	1995	1995	1995	0
382	20240723	131000	23790782	1995	1995	1995	1995	0
383	20240723	130900	23790782	1995	1995	1995	1995	0
384	20240723	130800	23790782	1995	1995	1995	1995	0
385	20240723	130700	23790782	1995	1995	1995	1995	0
386	20240723	130600	23790782	1995	1995	1995	1995	0
387	20240723	130500	23790782	1995	1995	1995	1995	0
388	20240723	130400	23790782	1995	1995	1995	1995	0
389	20240723	130300	23790782	1995	1995	1995	1995	0
390	20240723	130200	23790782	1995	1995	1995	1995	0
391	20240723	130100	23790782	1995	1995	1995	1995	0
392	20240723	130000	23790782	1995	1995	1995	1995	0
393	20240723	125900	23790782	1995	1995	1995	1995	0
394	20240723	125800	23790782	1995	1987	1995	1987	1061
395	20240723	125700	21682455	1987	1987	1987	1987	0
396	20240723	125600	21682455	1987	1987	1987	1987	0
397	20240723	125500	21682455	1987	1987	1987	1987	0
398	20240723	125400	21682455	1987	1987	1987	1987	0
399	20240723	125300	21682455	1987	1987	1987	1987	0
400	20240723	125200	21682455	1987	1987	1987	1987	0
401	20240723	125100	21682455	1987	1987	1987	1987	4
402	20240723	125000	21674507	1987	1987	1987	1987	10
403	20240723	124900	21654637	1987	1987	1987	1987	3
404	20240723	124800	21648676	1986	1986	1986	1986	22
405	20240723	124700	21604984	1985	1985	1985	1985	0
406	20240723	124600	21604984	1985	1985	1985	1985	0
407	20240723	124500	21604984	1985	1985	1985	1985	0
408	20240723	124400	21604984	1985	1985	1985	1985	0
409	20240723	124300	21604984	1985	1985	1985	1985	0
410	20240723	124200	21604984	1985	1985	1985	1985	0
411	20240723	124100	21604984	1985	1985	1985	1985	0
412	20240723	124000	21604984	1985	1985	1985	1985	0
413	20240723	123900	21604984	1985	1985	1985	1985	0
414	20240723	123800	21604984	1985	1985	1985	1985	0
415	20240723	123700	21604984	1985	1985	1985	1985	0
416	20240723	123600	21604984	1985	1985	1985	1985	0
417	20240723	123500	21604984	1985	1985	1985	1985	0
418	20240723	123400	21604984	1985	1985	1985	1985	0
419	20240723	123300	21604984	1985	1985	1985	1985	0
420	20240723	123200	21604984	1985	1985	1985	1985	0
421	20240723	123100	21604984	1985	1985	1985	1985	0
422	20240723	123000	21604984	1985	1985	1985	1985	0
423	20240723	122900	21604984	1985	1985	1985	1985	0
424	20240723	122800	21604984	1985	1985	1985	1985	0
425	20240723	122700	21604984	1985	1985	1985	1985	0
426	20240723	122600	21604984	1985	1985	1985	1985	0
427	20240723	122500	21604984	1985	1985	1985	1985	0
428	20240723	122400	21604984	1985	1985	1985	1985	0
429	20240723	122300	21604984	1985	1985	1985	1985	0
430	20240723	122200	21604984	1985	1985	1985	1985	0
431	20240723	122100	21604984	1985	1985	1985	1985	0
432	20240723	122000	21604984	1985	1985	1985	1985	0
433	20240723	121900	21604984	1985	1985	1985	1985	0
434	20240723	121800	21604984	1985	1985	1985	1985	0
435	20240723	121700	21604984	1985	1985	1985	1985	0
436	20240723	121600	21604984	1985	1985	1985	1985	0
437	20240723	121500	21604984	1985	1985	1985	1985	0
438	20240723	121400	21604984	1985	1985	1985	1985	0
439	20240723	121300	21604984	1985	1985	1985	1985	0
440	20240723	121200	21604984	1985	1985	1985	1985	0
441	20240723	121100	21604984	1985	1985	1985	1985	0
442	20240723	121000	21604984	1985	1985	1985	1985	0
443	20240723	120900	21604984	1985	1985	1985	1985	0
444	20240723	120800	21604984	1985	1985	1985	1985	0
445	20240723	120700	21604984	1985	1985	1985	1985	0
446	20240723	120600	21604984	1985	1985	1985	1985	0
447	20240723	120500	21604984	1985	1985	1985	1985	0
448	20240723	120400	21604984	1985	1985	1985	1985	555
449	20240723	120300	20503309	1985	1985	1985	1985	0
450	20240723	120200	20503309	1985	1998	1998	1985	378
451	20240723	120100	19750168	2005	2005	2005	2005	0
452	20240723	120000	19750168	2005	2005	2005	2005	0
453	20240723	115900	19750168	2005	2005	2005	2005	0
454	20240723	115800	19750168	2005	2005	2005	2005	0
455	20240723	115700	19750168	2005	2005	2005	2005	0
456	20240723	115600	19750168	2005	2005	2005	2005	0
457	20240723	115500	19750168	2005	1999	2005	1999	25
458	20240723	115400	19700187	1998	1998	1998	1998	0
459	20240723	115300	19700187	1998	1998	1998	1998	0
460	20240723	115200	19700187	1998	1998	1998	1998	0
461	20240723	115100	19700187	1998	1998	1998	1998	6
462	20240723	115000	19688199	1998	1998	1998	1998	26
463	20240723	114900	19636251	2005	2005	2005	2005	0
464	20240723	114800	19636251	2005	2005	2005	2005	0
465	20240723	114700	19636251	2005	2005	2005	2005	0
466	20240723	114600	19636251	2005	2005	2005	2005	0
467	20240723	114500	19636251	2005	2005	2005	2005	0
468	20240723	114400	19636251	2005	2005	2005	2005	0
469	20240723	114300	19636251	2005	2005	2005	2005	0
470	20240723	114200	19636251	2005	2005	2005	2005	0
471	20240723	114100	19636251	2005	2005	2005	2005	0
472	20240723	114000	19636251	2005	2005	2005	2005	0
473	20240723	113900	19636251	2005	2005	2005	2005	0
474	20240723	113800	19636251	2005	1994	2005	1994	100
475	20240723	113700	19436227	2005	2005	2005	2005	0
476	20240723	113600	19436227	2005	2005	2005	2005	0
477	20240723	113500	19436227	2005	2005	2005	2005	0
478	20240723	113400	19436227	2005	2005	2005	2005	0
479	20240723	113300	19436227	2005	2005	2005	2005	0
480	20240723	113200	19436227	2005	2005	2005	2005	0
481	20240723	113100	19436227	2005	2005	2005	2005	0
482	20240723	113000	19436227	2005	2005	2005	2005	0
483	20240723	112900	19436227	2005	2005	2005	2005	0
484	20240723	112800	19436227	2005	2005	2005	2005	0
485	20240723	112700	19436227	2005	2005	2005	2005	0
486	20240723	112600	19436227	2005	2005	2005	2005	0
487	20240723	112500	19436227	2005	2005	2005	2005	0
488	20240723	112400	19436227	2005	2005	2005	2005	0
489	20240723	112300	19436227	2005	2005	2005	2005	0
490	20240723	112200	19436227	2005	2005	2005	2005	0
491	20240723	112100	19436227	2005	2005	2005	2005	0
492	20240723	112000	19436227	2005	2005	2005	2005	0
493	20240723	111900	19436227	2005	2005	2005	2005	0
494	20240723	111800	19436227	2005	2005	2005	2005	0
495	20240723	111700	19436227	2005	2005	2005	2005	0
496	20240723	111600	19436227	2005	2005	2005	2005	0
497	20240723	111500	19436227	2005	2005	2005	2005	0
498	20240723	111400	19436227	2005	2005	2005	2005	0
499	20240723	111300	19436227	2005	2005	2005	2005	0
500	20240723	111200	19436227	2005	2005	2005	2005	0
501	20240723	111100	19436227	2005	2005	2005	2005	0
502	20240723	111000	19436227	2005	2005	2005	2005	0
503	20240723	110900	19436227	2005	2005	2005	2005	0
504	20240723	110800	19436227	2005	2005	2005	2005	0
505	20240723	110700	19436227	2005	2005	2005	2005	0
506	20240723	110600	19436227	2005	2005	2005	2005	0
507	20240723	110500	19436227	2005	2005	2005	2005	0
508	20240723	110400	19436227	2005	2005	2005	2005	0
509	20240723	110300	19436227	2005	2005	2005	2005	0
510	20240723	110200	19436227	2005	2005	2005	2005	0
511	20240723	110100	19436227	2005	2005	2005	2005	0
512	20240723	110000	19436227	2005	1987	2005	1985	1652
513	20240723	105900	16155620	1988	1988	1988	1988	104
514	20240723	105800	15948868	1989	1989	1989	1989	0
515	20240723	105700	15948868	1989	1989	1989	1989	0
516	20240723	105600	15948868	1989	1989	1989	1989	0
517	20240723	105500	15948868	1989	1988	1989	1988	6
518	20240723	105400	15936939	1989	1989	1989	1989	0
519	20240723	105300	15936939	1989	1989	1989	1989	0
520	20240723	105200	15936939	1989	1989	1989	1989	0
521	20240723	105100	15936939	1989	1989	1989	1989	0
522	20240723	105000	15936939	1989	1989	1989	1989	0
523	20240723	104900	15936939	1989	1989	1989	1989	0
524	20240723	104800	15936939	1989	1989	1989	1989	0
525	20240723	104700	15936939	1989	1989	1989	1989	0
526	20240723	104600	15936939	1989	1988	1989	1988	22
527	20240723	104500	15893201	1989	1989	1989	1988	107
528	20240723	104400	15680470	1989	1989	1989	1989	0
529	20240723	104300	15680470	1989	1989	1989	1989	0
530	20240723	104200	15680470	1989	1989	1989	1989	0
531	20240723	104100	15680470	1989	1989	1989	1989	0
532	20240723	104000	15680470	1989	1989	1989	1989	0
533	20240723	103900	15680470	1989	1989	1989	1989	0
534	20240723	103800	15680470	1989	1989	1989	1989	0
535	20240723	103700	15680470	1989	1989	1989	1989	0
536	20240723	103600	15680470	1989	1989	1989	1989	0
537	20240723	103500	15680470	1989	1989	1989	1989	0
538	20240723	103400	15680470	1989	1989	1989	1989	0
539	20240723	103300	15680470	1989	1989	1989	1989	0
540	20240723	103200	15680470	1989	1989	1989	1989	5
541	20240723	103100	15670525	2005	2005	2005	2005	0
542	20240723	103000	15670525	2005	2005	2005	2005	0
543	20240723	102900	15670525	2005	2005	2005	2005	1
544	20240723	102800	15668520	2005	2005	2005	2005	0
545	20240723	102700	15668520	2005	2005	2005	2005	0
546	20240723	102600	15668520	2005	1989	2005	1989	582
547	20240723	102500	14509809	1989	1989	1989	1989	0
548	20240723	102400	14509809	1989	1989	1989	1989	0
549	20240723	102300	14509809	1989	1989	1989	1989	0
550	20240723	102200	14509809	1989	1989	1989	1989	0
551	20240723	102100	14509809	1989	1989	1989	1989	6
552	20240723	102000	14497875	1990	1990	1990	1990	22
553	20240723	101900	14454095	1990	1998	1999	1990	111
554	20240723	101800	14233121	2005	2005	2005	2005	0
555	20240723	101700	14233121	2005	2005	2005	2005	0
556	20240723	101600	14233121	2005	2005	2005	2005	0
557	20240723	101500	14233121	2005	2005	2005	2005	0
558	20240723	101400	14233121	2005	2005	2005	2005	0
559	20240723	101300	14233121	2005	2005	2005	2005	0
560	20240723	101200	14233121	2005	2005	2005	2005	0
561	20240723	101100	14233121	2005	2005	2005	2005	0
562	20240723	101000	14233121	2005	2005	2005	2005	1
563	20240723	100900	14231116	2000	2000	2000	2000	0
564	20240723	100800	14231116	2000	2000	2000	2000	0
565	20240723	100700	14231116	2000	2000	2000	2000	0
566	20240723	100600	14231116	2000	2000	2000	2000	5
567	20240723	100500	14221116	2005	2005	2005	2005	0
568	20240723	100400	14221116	2005	2005	2005	2005	0
569	20240723	100300	14221116	2005	2005	2005	2005	0
570	20240723	100200	14221116	2005	2005	2005	2005	0
571	20240723	100100	14221116	2005	2005	2005	2005	0
572	20240723	100000	14221116	2005	2005	2005	2005	0
573	20240723	095900	14221116	2005	2005	2005	2005	6
574	20240723	095800	14209086	2005	2005	2005	2005	0
575	20240723	095700	14209086	2005	2005	2005	2005	0
576	20240723	095600	14209086	2005	2005	2005	2005	0
577	20240723	095500	14209086	2005	2005	2005	2005	13
578	20240723	095400	14183021	2005	2005	2005	2005	0
579	20240723	095300	14183021	2005	2005	2005	2005	0
580	20240723	095200	14183021	2005	2005	2005	2005	0
581	20240723	095100	14183021	2005	2005	2005	2005	0
582	20240723	095000	14183021	2005	2005	2005	2005	0
583	20240723	094900	14183021	2005	2005	2005	2005	0
584	20240723	094800	14183021	2005	2005	2005	2005	0
585	20240723	094700	14183021	2005	2005	2005	2005	0
586	20240723	094600	14183021	2005	2005	2005	2005	0
587	20240723	094500	14183021	2005	2000	2005	2000	10
588	20240723	094400	14163016	2000	2000	2000	2000	0
589	20240723	094300	14163016	2000	2000	2000	2000	50
590	20240723	094200	14063016	2000	2000	2000	2000	10
591	20240723	094100	14043016	2010	2010	2010	2010	0
592	20240723	094000	14043016	2010	2010	2010	2010	0
593	20240723	093900	14043016	2010	2010	2010	2010	0
594	20240723	093800	14043016	2010	2010	2010	2010	0
595	20240723	093700	14043016	2010	2010	2010	2010	0
596	20240723	093600	14043016	2010	2010	2010	2010	0
597	20240723	093500	14043016	2010	2010	2010	2010	0
598	20240723	093400	14043016	2010	2010	2010	2010	0
599	20240723	093300	14043016	2010	2010	2010	2010	0
600	20240723	093200	14043016	2010	2010	2010	2010	0
601	20240723	093100	14043016	2010	2010	2010	2010	0
602	20240723	093000	14043016	2010	2010	2010	2010	0
603	20240723	092900	14043016	2010	2010	2010	2010	0
604	20240723	092800	14043016	2010	2010	2010	2010	0
605	20240723	092700	14043016	2010	2010	2010	2010	0
606	20240723	092600	14043016	2010	2010	2010	2010	0
607	20240723	092500	14043016	2010	2010	2010	2010	0
608	20240723	092400	14043016	2010	1987	2010	1985	3934
609	20240723	092300	6218992	1990	1990	1990	1990	0
610	20240723	092200	6218992	1990	2000	2000	1990	2595
611	20240723	092100	1039924	2000	2000	2000	2000	0
612	20240723	092000	1039924	2000	2000	2000	2000	0
613	20240723	091900	1039924	2000	2000	2000	2000	0
614	20240723	091800	1039924	2000	2000	2000	2000	0
615	20240723	091700	1039924	2000	2000	2000	2000	0
616	20240723	091600	1039924	2000	2000	2000	2000	0
617	20240723	091500	1039924	2000	2000	2000	2000	0
618	20240723	091400	1039924	2000	2000	2000	2000	0
619	20240723	091300	1039924	2000	2000	2000	2000	0
620	20240723	091200	1039924	2000	2000	2000	2000	0
621	20240723	091100	1039924	2000	2000	2000	2000	10
622	20240723	091000	1019924	2000	2000	2000	2000	0
623	20240723	090900	1019924	2000	2000	2000	2000	0
624	20240723	090800	1019924	2000	2000	2000	2000	0
625	20240723	090700	1019924	2000	2000	2000	2000	0
626	20240723	090600	1019924	2000	2000	2000	2000	0
627	20240723	090500	1019924	2000	2000	2000	2000	0
628	20240723	090400	1019924	2000	2000	2000	2000	0
629	20240723	090300	1019924	2000	2000	2000	2000	300
630	20240723	090200	419924	2000	2000	2000	2000	0
631	20240723	090100	419924	2000	2000	2000	2000	1
632	20240723	090000	417924	1998	1990	1998	1990	210