KissMeData/050120/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193200	61121066	1994	1994	1994	1994	211
3	20240926	193100	61121066	1994	1994	1994	1994	0
4	20240926	193000	61121066	1994	1994	1994	1994	0
5	20240926	192900	61121066	1994	1994	1994	1994	0
6	20240926	192800	61121066	1994	1994	1994	1994	0
7	20240926	192700	61121066	1994	1994	1994	1994	0
8	20240926	192600	61121066	1994	1994	1994	1994	0
9	20240926	192500	61121066	1994	1994	1994	1994	0
10	20240926	192400	61121066	1994	1994	1994	1994	0
11	20240926	192300	61121066	1994	1994	1994	1994	0
12	20240926	192200	61121066	1994	1994	1994	1994	0
13	20240926	192100	61121066	1994	1994	1994	1994	0
14	20240926	192000	61121066	1994	1994	1994	1994	0
15	20240926	191900	61121066	1994	1994	1994	1994	0
16	20240926	191800	61121066	1994	1994	1994	1994	0
17	20240926	191700	61121066	1994	1994	1994	1994	0
18	20240926	191600	61121066	1994	1994	1994	1994	0
19	20240926	191500	61121066	1994	1994	1994	1994	0
20	20240926	191400	61121066	1994	1994	1994	1994	0
21	20240926	191300	61121066	1994	1994	1994	1994	0
22	20240926	191200	61121066	1994	1994	1994	1994	0
23	20240926	191100	61121066	1994	1994	1994	1994	0
24	20240926	191000	61121066	1994	1994	1994	1994	0
25	20240926	190900	61121066	1994	1994	1994	1994	0
26	20240926	190800	61121066	1994	1994	1994	1994	0
27	20240926	190700	61121066	1994	1994	1994	1994	0
28	20240926	190600	61121066	1994	1994	1994	1994	0
29	20240926	190500	61121066	1994	1994	1994	1994	0
30	20240926	190400	61121066	1994	1994	1994	1994	0
31	20240926	190300	61121066	1994	1994	1994	1994	0
32	20240926	190200	61121066	1994	1994	1994	1994	211
33	20240926	190100	61121066	1994	1994	1994	1994	0
34	20240926	190000	61121066	1994	1994	1994	1994	0
35	20240926	185900	61121066	1994	1994	1994	1994	0
36	20240926	185800	61121066	1994	1994	1994	1994	0
37	20240926	185700	61121066	1994	1994	1994	1994	0
38	20240926	185600	61121066	1994	1994	1994	1994	0
39	20240926	185500	61121066	1994	1994	1994	1994	0
40	20240926	185400	61121066	1994	1994	1994	1994	0
41	20240926	185300	61121066	1994	1994	1994	1994	0
42	20240926	185200	61121066	1994	1994	1994	1994	0
43	20240926	185100	61121066	1994	1994	1994	1994	0
44	20240926	185000	61121066	1994	1994	1994	1994	0
45	20240926	184900	61121066	1994	1994	1994	1994	0
46	20240926	184800	61121066	1994	1994	1994	1994	0
47	20240926	184700	61121066	1994	1994	1994	1994	0
48	20240926	184600	61121066	1994	1994	1994	1994	0
49	20240926	184500	61121066	1994	1994	1994	1994	0
50	20240926	184400	61121066	1994	1994	1994	1994	0
51	20240926	184300	61121066	1994	1994	1994	1994	0
52	20240926	184200	61121066	1994	1994	1994	1994	0
53	20240926	184100	61121066	1994	1994	1994	1994	0
54	20240926	184000	61121066	1994	1994	1994	1994	0
55	20240926	183900	61121066	1994	1994	1994	1994	0
56	20240926	183800	61121066	1994	1994	1994	1994	0
57	20240926	183700	61121066	1994	1994	1994	1994	0
58	20240926	183600	61121066	1994	1994	1994	1994	0
59	20240926	183500	61121066	1994	1994	1994	1994	0
60	20240926	183400	61121066	1994	1994	1994	1994	0
61	20240926	183300	61121066	1994	1994	1994	1994	0
62	20240926	183200	61121066	1994	1994	1994	1994	211
63	20240926	183100	61121066	1994	1994	1994	1994	0
64	20240926	183000	61121066	1994	1994	1994	1994	0
65	20240926	182900	61121066	1994	1994	1994	1994	0
66	20240926	182800	61121066	1994	1994	1994	1994	0
67	20240926	182700	61121066	1994	1994	1994	1994	0
68	20240926	182600	61121066	1994	1994	1994	1994	0
69	20240926	182500	61121066	1994	1994	1994	1994	0
70	20240926	182400	61121066	1994	1994	1994	1994	0
71	20240926	182300	61121066	1994	1994	1994	1994	0
72	20240926	182200	61121066	1994	1994	1994	1994	0
73	20240926	182100	61121066	1994	1994	1994	1994	0
74	20240926	182000	61121066	1994	1994	1994	1994	0
75	20240926	181900	61121066	1994	1994	1994	1994	0
76	20240926	181800	61121066	1994	1994	1994	1994	0
77	20240926	181700	61121066	1994	1994	1994	1994	0
78	20240926	181600	61121066	1994	1994	1994	1994	0
79	20240926	181500	61121066	1994	1994	1994	1994	0
80	20240926	181400	61121066	1994	1994	1994	1994	0
81	20240926	181300	61121066	1994	1994	1994	1994	0
82	20240926	181200	61121066	1994	1994	1994	1994	0
83	20240926	181100	61121066	1994	1994	1994	1994	0
84	20240926	181000	61121066	1994	1994	1994	1994	0
85	20240926	180900	61121066	1994	1994	1994	1994	0
86	20240926	180800	61121066	1994	1994	1994	1994	0
87	20240926	180700	61121066	1994	1994	1994	1994	0
88	20240926	180600	61121066	1994	1994	1994	1994	0
89	20240926	180500	61121066	1994	1994	1994	1994	0
90	20240926	180400	61121066	1994	1994	1994	1994	0
91	20240926	180300	61121066	1994	1994	1994	1994	0
92	20240926	180200	61121066	1994	1994	1994	1994	211
93	20240926	180100	61121066	1994	1994	1994	1994	0
94	20240926	180000	61121066	1994	1994	1994	1994	0
95	20240926	175900	61121066	1994	1994	1994	1994	0
96	20240926	175800	61121066	1994	1994	1994	1994	0
97	20240926	175700	61121066	1994	1994	1994	1994	0
98	20240926	175600	61121066	1994	1994	1994	1994	0
99	20240926	175500	61121066	1994	1994	1994	1994	0
100	20240926	175400	61121066	1994	1994	1994	1994	0
101	20240926	175300	61121066	1994	1994	1994	1994	0
102	20240926	175200	61121066	1994	1994	1994	1994	0
103	20240926	175100	61121066	1994	1994	1994	1994	0
104	20240926	175000	61121066	1994	1994	1994	1994	0
105	20240926	174900	61121066	1994	1994	1994	1994	0
106	20240926	174800	61121066	1994	1994	1994	1994	0
107	20240926	174700	61121066	1994	1994	1994	1994	0
108	20240926	174600	61121066	1994	1994	1994	1994	0
109	20240926	174500	61121066	1994	1994	1994	1994	0
110	20240926	174400	61121066	1994	1994	1994	1994	0
111	20240926	174300	61121066	1994	1994	1994	1994	0
112	20240926	174200	61121066	1994	1994	1994	1994	0
113	20240926	174100	61121066	1994	1994	1994	1994	0
114	20240926	174000	61121066	1994	1994	1994	1994	0
115	20240926	173900	61121066	1994	1994	1994	1994	0
116	20240926	173800	61121066	1994	1994	1994	1994	0
117	20240926	173700	61121066	1994	1994	1994	1994	0
118	20240926	173600	61121066	1994	1994	1994	1994	0
119	20240926	173500	61121066	1994	1994	1994	1994	0
120	20240926	173400	61121066	1994	1994	1994	1994	0
121	20240926	173300	61121066	1994	1994	1994	1994	0
122	20240926	173200	61121066	1994	1994	1994	1994	211
123	20240926	173100	61121066	1994	1994	1994	1994	0
124	20240926	173000	61121066	1994	1994	1994	1994	0
125	20240926	172900	61121066	1994	1994	1994	1994	0
126	20240926	172800	61121066	1994	1994	1994	1994	0
127	20240926	172700	61121066	1994	1994	1994	1994	0
128	20240926	172600	61121066	1994	1994	1994	1994	0
129	20240926	172500	61121066	1994	1994	1994	1994	0
130	20240926	172400	61121066	1994	1994	1994	1994	0
131	20240926	172300	61121066	1994	1994	1994	1994	0
132	20240926	172200	61121066	1994	1994	1994	1994	0
133	20240926	172100	61121066	1994	1994	1994	1994	0
134	20240926	172000	61121066	1994	1994	1994	1994	0
135	20240926	171900	61121066	1994	1994	1994	1994	0
136	20240926	171800	61121066	1994	1994	1994	1994	0
137	20240926	171700	61121066	1994	1994	1994	1994	0
138	20240926	171600	61121066	1994	1994	1994	1994	0
139	20240926	171500	61121066	1994	1994	1994	1994	0
140	20240926	171400	61121066	1994	1994	1994	1994	0
141	20240926	171300	61121066	1994	1994	1994	1994	0
142	20240926	171200	61121066	1994	1994	1994	1994	0
143	20240926	171100	61121066	1994	1994	1994	1994	0
144	20240926	171000	61121066	1994	1994	1994	1994	0
145	20240926	170900	61121066	1994	1994	1994	1994	0
146	20240926	170800	61121066	1994	1994	1994	1994	0
147	20240926	170700	61121066	1994	1994	1994	1994	0
148	20240926	170600	61121066	1994	1994	1994	1994	0
149	20240926	170500	61121066	1994	1994	1994	1994	0
150	20240926	170400	61121066	1994	1994	1994	1994	0
151	20240926	170300	61121066	1994	1994	1994	1994	0
152	20240926	170200	61121066	1994	1994	1994	1994	211
153	20240926	170100	61121066	1994	1994	1994	1994	0
154	20240926	170000	61121066	1994	1994	1994	1994	0
155	20240926	165900	61121066	1994	1994	1994	1994	0
156	20240926	165800	61121066	1994	1994	1994	1994	0
157	20240926	165700	61121066	1994	1994	1994	1994	0
158	20240926	165600	61121066	1994	1994	1994	1994	0
159	20240926	165500	61121066	1994	1994	1994	1994	0
160	20240926	165400	61121066	1994	1994	1994	1994	0
161	20240926	165300	61121066	1994	1994	1994	1994	0
162	20240926	165200	61121066	1994	1994	1994	1994	0
163	20240926	165100	61121066	1994	1994	1994	1994	0
164	20240926	165000	61121066	1994	1994	1994	1994	0
165	20240926	164900	61121066	1994	1994	1994	1994	0
166	20240926	164800	61121066	1994	1994	1994	1994	0
167	20240926	164700	61121066	1994	1994	1994	1994	0
168	20240926	164600	61121066	1994	1994	1994	1994	0
169	20240926	164500	61121066	1994	1994	1994	1994	0
170	20240926	164400	61121066	1994	1994	1994	1994	0
171	20240926	164300	61121066	1994	1994	1994	1994	0
172	20240926	164200	61121066	1994	1994	1994	1994	0
173	20240926	164100	61121066	1994	1994	1994	1994	0
174	20240926	164000	61121066	1994	1994	1994	1994	0
175	20240926	163900	61121066	1994	1994	1994	1994	0
176	20240926	163800	61121066	1994	1994	1994	1994	0
177	20240926	163700	61121066	1994	1994	1994	1994	0
178	20240926	163600	61121066	1994	1994	1994	1994	0
179	20240926	163500	61121066	1994	1994	1994	1994	0
180	20240926	163400	61121066	1994	1994	1994	1994	0
181	20240926	163300	61121066	1994	1994	1994	1994	0
182	20240926	163200	61121066	1994	1994	1994	1994	211
183	20240926	163100	61121066	1994	1994	1994	1994	0
184	20240926	163000	61121066	1994	1994	1994	1994	0
185	20240926	162900	61121066	1994	1994	1994	1994	0
186	20240926	162800	61121066	1994	1994	1994	1994	0
187	20240926	162700	61121066	1994	1994	1994	1994	0
188	20240926	162600	61121066	1994	1994	1994	1994	0
189	20240926	162500	61121066	1994	1994	1994	1994	0
190	20240926	162400	61121066	1994	1994	1994	1994	0
191	20240926	162300	61121066	1994	1994	1994	1994	0
192	20240926	162200	61121066	1994	1994	1994	1994	0
193	20240926	162100	61121066	1994	1994	1994	1994	0
194	20240926	162000	61121066	1994	1994	1994	1994	0
195	20240926	161900	61121066	1994	1994	1994	1994	0
196	20240926	161800	61121066	1994	1994	1994	1994	0
197	20240926	161700	61121066	1994	1994	1994	1994	0
198	20240926	161600	61121066	1994	1994	1994	1994	0
199	20240926	161500	61121066	1994	1994	1994	1994	0
200	20240926	161400	61121066	1994	1994	1994	1994	0
201	20240926	161300	61121066	1994	1994	1994	1994	0
202	20240926	161200	61121066	1994	1994	1994	1994	0
203	20240926	161100	61121066	1994	1994	1994	1994	0
204	20240926	161000	61121066	1994	1994	1994	1994	0
205	20240926	160900	61121066	1994	1994	1994	1994	0
206	20240926	160800	61121066	1994	1994	1994	1994	0
207	20240926	160700	61121066	1994	1994	1994	1994	0
208	20240926	160600	61121066	1994	1994	1994	1994	0
209	20240926	160500	61121066	1994	1994	1994	1994	0
210	20240926	160400	61121066	1994	1994	1994	1994	0
211	20240926	160300	61121066	1994	1994	1994	1994	0
212	20240926	160200	61121066	1994	1994	1994	1994	211
213	20240926	160100	61121066	1994	1994	1994	1994	0
214	20240926	160000	61121066	1994	1994	1994	1994	0
215	20240926	155900	61121066	1994	1994	1994	1994	0
216	20240926	155800	61121066	1994	1994	1994	1994	0
217	20240926	155700	61121066	1994	1994	1994	1994	0
218	20240926	155600	61121066	1994	1994	1994	1994	0
219	20240926	155500	61121066	1994	1994	1994	1994	0
220	20240926	155400	61121066	1994	1994	1994	1994	0
221	20240926	155300	61121066	1994	1994	1994	1994	0
222	20240926	155200	61121066	1994	1994	1994	1994	0
223	20240926	155100	61121066	1994	1994	1994	1994	0
224	20240926	155000	61121066	1994	1994	1994	1994	0
225	20240926	154900	61121066	1994	1994	1994	1994	0
226	20240926	154800	61121066	1994	1994	1994	1994	0
227	20240926	154700	61121066	1994	1994	1994	1994	0
228	20240926	154600	61121066	1994	1994	1994	1994	0
229	20240926	154500	61121066	1994	1994	1994	1994	0
230	20240926	154400	61121066	1994	1994	1994	1994	0
231	20240926	154300	61121066	1994	1994	1994	1994	0
232	20240926	154200	61121066	1994	1994	1994	1994	0
233	20240926	154100	61121066	1994	1994	1994	1994	0
234	20240926	154000	61121066	1994	1994	1994	1994	0
235	20240926	153900	61121066	1994	1994	1994	1994	0
236	20240926	153800	61121066	1994	1994	1994	1994	0
237	20240926	153700	61121066	1994	1994	1994	1994	0
238	20240926	153600	61121066	1994	1994	1994	1994	0
239	20240926	153500	61121066	1994	1994	1994	1994	0
240	20240926	153400	61121066	1994	1994	1994	1994	0
241	20240926	153300	61121066	1994	1994	1994	1994	0
242	20240926	153200	61121066	1994	1994	1994	1994	211
243	20240926	153100	61121066	1994	1994	1994	1994	0
244	20240926	153000	61121066	1994	1994	1994	1994	211
245	20240926	152900	60700332	1977	1977	1977	1977	0
246	20240926	152800	60700332	1977	1977	1977	1977	0
247	20240926	152700	60700332	1977	1977	1977	1977	0
248	20240926	152600	60700332	1977	1977	1977	1977	0
249	20240926	152500	60700332	1977	1977	1977	1977	0
250	20240926	152400	60700332	1977	1977	1977	1977	0
251	20240926	152300	60700332	1977	1977	1977	1977	0
252	20240926	152200	60700332	1977	1977	1977	1977	0
253	20240926	152100	60700332	1977	1977	1977	1977	0
254	20240926	152000	60700332	1977	1977	1977	1977	0
255	20240926	151900	60700332	1977	1981	1981	1977	50
256	20240926	151800	60601340	1995	1995	1995	1995	0
257	20240926	151700	60601340	1995	1995	1995	1995	1
258	20240926	151600	60599345	1981	1981	1981	1981	0
259	20240926	151500	60599345	1981	1981	1981	1981	0
260	20240926	151400	60599345	1981	1981	1981	1981	0
261	20240926	151300	60599345	1981	1981	1981	1981	0
262	20240926	151200	60599345	1981	1981	1981	1981	1
263	20240926	151100	60597364	1998	1998	1998	1998	1
264	20240926	151000	60595366	1999	1999	1999	1999	0
265	20240926	150900	60595366	1999	1999	1999	1999	0
266	20240926	150800	60595366	1999	1999	1999	1999	0
267	20240926	150700	60595366	1999	1999	1999	1999	0
268	20240926	150600	60595366	1999	1999	1999	1999	0
269	20240926	150500	60595366	1999	1999	1999	1999	1
270	20240926	150400	60593367	1998	1998	1998	1998	132
271	20240926	150300	60329631	1998	1998	1998	1998	23
272	20240926	150200	60283677	1998	1998	1998	1998	0
273	20240926	150100	60283677	1998	1998	1998	1998	0
274	20240926	150000	60283677	1998	1998	1998	1998	0
275	20240926	145900	60283677	1998	1989	1998	1989	3
276	20240926	145800	60277701	1999	1999	1999	1999	0
277	20240926	145700	60277701	1999	1999	1999	1999	0
278	20240926	145600	60277701	1999	1999	1999	1999	0
279	20240926	145500	60277701	1999	1998	1999	1998	2
280	20240926	145400	60273704	1969	1969	1969	1969	0
281	20240926	145300	60273704	1969	1969	1969	1969	1
282	20240926	145200	60271735	2005	2005	2005	2005	0
283	20240926	145100	60271735	2005	2005	2005	2005	0
284	20240926	145000	60271735	2005	2005	2005	2005	0
285	20240926	144900	60271735	2005	2005	2005	2005	0
286	20240926	144800	60271735	2005	2005	2005	2005	0
287	20240926	144700	60271735	2005	1999	2005	1999	785
288	20240926	144600	58701198	2000	1988	2000	1988	334
289	20240926	144500	58033769	1989	1989	1989	1989	0
290	20240926	144400	58033769	1989	1968	1989	1968	2
291	20240926	144300	58029812	1965	1965	1965	1965	0
292	20240926	144200	58029812	1965	1976	1976	1965	1033
293	20240926	144100	55994469	1990	1990	1990	1990	0
294	20240926	144000	55994469	1990	1980	1990	1975	1928
295	20240926	143900	52174757	1985	1985	1985	1985	0
296	20240926	143800	52174757	1985	1985	1985	1985	0
297	20240926	143700	52174757	1985	1985	1985	1985	0
298	20240926	143600	52174757	1985	1985	1985	1985	3
299	20240926	143500	52168802	1985	1985	1985	1985	4
300	20240926	143400	52160862	1985	1985	1985	1985	0
301	20240926	143300	52160862	1985	1985	1985	1985	1
302	20240926	143200	52158877	1985	1985	1985	1985	0
303	20240926	143100	52158877	1985	1985	1985	1985	0
304	20240926	143000	52158877	1985	1985	1985	1985	0
305	20240926	142900	52158877	1985	1985	1985	1985	0
306	20240926	142800	52158877	1985	1985	1985	1985	56
307	20240926	142700	52047717	1989	1989	1989	1989	0
308	20240926	142600	52047717	1989	1989	1989	1989	0
309	20240926	142500	52047717	1989	1989	1989	1989	0
310	20240926	142400	52047717	1989	1989	1989	1989	0
311	20240926	142300	52047717	1989	1989	1989	1989	0
312	20240926	142200	52047717	1989	1989	1989	1989	0
313	20240926	142100	52047717	1989	1989	1989	1989	75
314	20240926	142000	51898542	1989	1989	1989	1989	1
315	20240926	141900	51896553	1979	1979	1979	1979	0
316	20240926	141800	51896553	1979	1979	1979	1979	30
317	20240926	141700	51837183	1980	1980	1980	1980	0
318	20240926	141600	51837183	1980	1980	1980	1980	1
319	20240926	141500	51835203	1989	1989	1989	1989	26
320	20240926	141400	51783489	1989	1989	1989	1989	0
321	20240926	141300	51783489	1989	1989	1989	1989	0
322	20240926	141200	51783489	1989	1980	1989	1980	23
323	20240926	141100	51737778	1980	1980	1980	1980	8
324	20240926	141000	51721938	1989	1989	1989	1989	0
325	20240926	140900	51721938	1989	1997	1997	1989	3
326	20240926	140800	51715963	1998	1998	1998	1998	0
327	20240926	140700	51715963	1998	1998	1998	1998	0
328	20240926	140600	51715963	1998	1985	1998	1985	20
329	20240926	140500	51676091	1999	1999	1999	1999	0
330	20240926	140400	51676091	1999	1999	1999	1999	0
331	20240926	140300	51676091	1999	1999	1999	1999	0
332	20240926	140200	51676091	1999	1999	1999	1999	0
333	20240926	140100	51676091	1999	1999	1999	1999	0
334	20240926	140000	51676091	1999	1999	1999	1999	0
335	20240926	135900	51676091	1999	1999	1999	1999	0
336	20240926	135800	51676091	1999	1999	1999	1999	0
337	20240926	135700	51676091	1999	1999	1999	1999	0
338	20240926	135600	51676091	1999	1999	1999	1999	0
339	20240926	135500	51676091	1999	1999	1999	1999	0
340	20240926	135400	51676091	1999	1999	1999	1999	0
341	20240926	135300	51676091	1999	1999	1999	1999	0
342	20240926	135200	51676091	1999	1999	1999	1999	0
343	20240926	135100	51676091	1999	1999	1999	1999	1
344	20240926	135000	51674092	2000	2000	2000	2000	1
345	20240926	134900	51672092	1962	1996	1996	1962	766
346	20240926	134800	50157206	2000	2000	2000	2000	0
347	20240926	134700	50157206	2000	2000	2000	2000	0
348	20240926	134600	50157206	2000	2000	2000	2000	0
349	20240926	134500	50157206	2000	2000	2000	2000	0
350	20240926	134400	50157206	2000	2000	2000	2000	0
351	20240926	134300	50157206	2000	2000	2000	2000	0
352	20240926	134200	50157206	2000	2000	2000	2000	0
353	20240926	134100	50157206	2000	2000	2000	2000	0
354	20240926	134000	50157206	2000	2000	2000	2000	0
355	20240926	133900	50157206	2000	2000	2000	2000	0
356	20240926	133800	50157206	2000	2000	2000	2000	0
357	20240926	133700	50157206	2000	2000	2000	2000	0
358	20240926	133600	50157206	2000	2000	2000	2000	0
359	20240926	133500	50157206	2000	2000	2000	2000	0
360	20240926	133400	50157206	2000	2000	2000	2000	0
361	20240926	133300	50157206	2000	2000	2000	2000	0
362	20240926	133200	50157206	2000	2000	2000	2000	0
363	20240926	133100	50157206	2000	2000	2000	2000	0
364	20240926	133000	50157206	2000	2000	2000	2000	0
365	20240926	132900	50157206	2000	2000	2000	2000	0
366	20240926	132800	50157206	2000	2000	2000	2000	0
367	20240926	132700	50157206	2000	2000	2000	2000	0
368	20240926	132600	50157206	2000	2000	2000	2000	0
369	20240926	132500	50157206	2000	2000	2000	2000	0
370	20240926	132400	50157206	2000	2000	2000	2000	0
371	20240926	132300	50157206	2000	2000	2000	2000	0
372	20240926	132200	50157206	2000	2000	2000	2000	0
373	20240926	132100	50157206	2000	2000	2000	2000	0
374	20240926	132000	50157206	2000	2000	2000	2000	0
375	20240926	131900	50157206	2000	2000	2000	2000	0
376	20240926	131800	50157206	2000	2000	2000	2000	0
377	20240926	131700	50157206	2000	2000	2000	2000	0
378	20240926	131600	50157206	2000	2000	2000	2000	1
379	20240926	131500	50155206	2000	2000	2000	2000	0
380	20240926	131400	50155206	2000	2000	2000	2000	0
381	20240926	131300	50155206	2000	2000	2000	2000	0
382	20240926	131200	50155206	2000	2000	2000	2000	0
383	20240926	131100	50155206	2000	2000	2000	2000	0
384	20240926	131000	50155206	2000	1996	2000	1996	3
385	20240926	130900	50149214	1996	1996	1996	1996	0
386	20240926	130800	50149214	1996	1996	1996	1996	0
387	20240926	130700	50149214	1996	1996	1996	1996	0
388	20240926	130600	50149214	1996	1996	1996	1996	0
389	20240926	130500	50149214	1996	1996	1996	1996	0
390	20240926	130400	50149214	1996	1996	1996	1996	0
391	20240926	130300	50149214	1996	1999	1999	1996	18
392	20240926	130200	50113237	1999	1999	1999	1999	0
393	20240926	130100	50113237	1999	1999	1999	1999	1
394	20240926	130000	50111238	1999	2000	2000	1999	30
395	20240926	125900	50051256	2000	2000	2000	2000	0
396	20240926	125800	50051256	2000	2000	2000	2000	0
397	20240926	125700	50051256	2000	2000	2000	2000	3
398	20240926	125600	50045256	2000	2000	2000	2000	1
399	20240926	125500	50043256	2005	2005	2005	2005	0
400	20240926	125400	50043256	2005	2005	2005	2005	1
401	20240926	125300	50041251	2000	2000	2000	2000	0
402	20240926	125200	50041251	2000	2000	2000	2000	0
403	20240926	125100	50041251	2000	2000	2000	2000	251
404	20240926	125000	49539251	2000	2000	2000	2000	0
405	20240926	124900	49539251	2000	2000	2000	2000	5
406	20240926	124800	49529251	2000	2000	2000	2000	0
407	20240926	124700	49529251	2000	2000	2000	2000	0
408	20240926	124600	49529251	2000	2000	2000	2000	0
409	20240926	124500	49529251	2000	2000	2000	2000	0
410	20240926	124400	49529251	2000	2000	2000	2000	0
411	20240926	124300	49529251	2000	1999	2000	1999	26
412	20240926	124200	49477266	1995	1995	1995	1995	5
413	20240926	124100	49467291	1995	1995	1995	1995	0
414	20240926	124000	49467291	1995	1995	1995	1995	0
415	20240926	123900	49467291	1995	1995	1995	1995	1
416	20240926	123800	49465296	1989	1989	1989	1989	0
417	20240926	123700	49465296	1989	1989	1989	1989	170
418	20240926	123600	49127166	1989	1989	1989	1989	0
419	20240926	123500	49127166	1989	1989	1989	1989	0
420	20240926	123400	49127166	1989	1989	1989	1989	0
421	20240926	123300	49127166	1989	1989	1989	1989	0
422	20240926	123200	49127166	1989	1989	1989	1989	0
423	20240926	123100	49127166	1989	1989	1989	1989	0
424	20240926	123000	49127166	1989	1989	1989	1989	0
425	20240926	122900	49127166	1989	1990	1990	1989	66
426	20240926	122800	48995888	1989	1989	1989	1989	0
427	20240926	122700	48995888	1989	1989	1989	1989	0
428	20240926	122600	48995888	1989	1983	1994	1983	1073
429	20240926	122500	46858601	1982	1981	1982	1981	211
430	20240926	122400	46440406	1968	1968	1968	1968	100
431	20240926	122300	46243606	1968	1968	1968	1968	0
432	20240926	122200	46243606	1968	1968	1968	1968	1
433	20240926	122100	46241638	1981	1981	1981	1981	0
434	20240926	122000	46241638	1981	1981	1981	1981	0
435	20240926	121900	46241638	1981	1981	1981	1981	0
436	20240926	121800	46241638	1981	1981	1981	1981	0
437	20240926	121700	46241638	1981	1981	1981	1981	0
438	20240926	121600	46241638	1981	1981	1981	1981	0
439	20240926	121500	46241638	1981	1981	1981	1981	10
440	20240926	121400	46221828	1982	1982	1982	1982	0
441	20240926	121300	46221828	1982	1982	1982	1982	0
442	20240926	121200	46221828	1982	1982	1982	1982	0
443	20240926	121100	46221828	1982	1982	1982	1982	0
444	20240926	121000	46221828	1982	1981	1982	1981	101
445	20240926	120900	46021647	1980	1980	1980	1980	0
446	20240926	120800	46021647	1980	1980	1980	1980	0
447	20240926	120700	46021647	1980	1980	1980	1980	0
448	20240926	120600	46021647	1980	1980	1980	1980	0
449	20240926	120500	46021647	1980	1980	1980	1980	0
450	20240926	120400	46021647	1980	1980	1980	1980	0
451	20240926	120300	46021647	1980	1980	1980	1980	0
452	20240926	120200	46021647	1980	1980	1980	1980	0
453	20240926	120100	46021647	1980	1980	1980	1980	0
454	20240926	120000	46021647	1980	1980	1980	1980	0
455	20240926	115900	46021647	1980	1980	1980	1980	50
456	20240926	115800	45922647	1980	1980	1980	1980	315
457	20240926	115700	45298947	1980	1980	1980	1980	0
458	20240926	115600	45298947	1980	1980	1980	1980	1
459	20240926	115500	45296967	1975	1975	1975	1975	0
460	20240926	115400	45296967	1975	1975	1975	1975	113
461	20240926	115300	45073792	1979	1979	1979	1979	100
462	20240926	115200	44875892	1978	1978	1978	1978	50
463	20240926	115100	44776992	1978	1978	1978	1978	111
464	20240926	115000	44557434	1977	1977	1977	1977	80
465	20240926	114900	44399274	1977	1977	1977	1977	0
466	20240926	114800	44399274	1977	1977	1977	1977	0
467	20240926	114700	44399274	1977	1977	1977	1977	1
468	20240926	114600	44397297	1961	1961	1961	1961	0
469	20240926	114500	44397297	1961	1961	1961	1961	0
470	20240926	114400	44397297	1961	1961	1961	1961	5
471	20240926	114300	44387492	1978	1978	1978	1978	0
472	20240926	114200	44387492	1978	1978	1978	1978	100
473	20240926	114100	44189692	1960	1960	1960	1960	0
474	20240926	114000	44189692	1960	1960	1960	1960	0
475	20240926	113900	44189692	1960	1960	1960	1960	0
476	20240926	113800	44189692	1960	1960	1960	1960	0
477	20240926	113700	44189692	1960	1960	1960	1960	0
478	20240926	113600	44189692	1960	1960	1960	1960	2400
479	20240926	113500	39485692	1953	1955	1955	1953	110
480	20240926	113400	39270839	1960	1960	1960	1960	0
481	20240926	113300	39270839	1960	1960	1960	1960	0
482	20240926	113200	39270839	1960	1960	1960	1960	0
483	20240926	113100	39270839	1960	1960	1960	1960	0
484	20240926	113000	39270839	1960	1960	1960	1960	0
485	20240926	112900	39270839	1960	1960	1960	1960	0
486	20240926	112800	39270839	1960	1960	1960	1960	0
487	20240926	112700	39270839	1960	1960	1960	1960	1
488	20240926	112600	39268879	1960	1960	1960	1960	0
489	20240926	112500	39268879	1960	1960	1960	1960	0
490	20240926	112400	39268879	1960	1960	1960	1960	197
491	20240926	112300	38882759	1960	1960	1960	1960	0
492	20240926	112200	38882759	1960	1960	1960	1960	240
493	20240926	112100	38412359	1960	1960	1960	1960	0
494	20240926	112000	38412359	1960	1960	1960	1960	0
495	20240926	111900	38412359	1960	1960	1960	1960	0
496	20240926	111800	38412359	1960	1960	1960	1960	0
497	20240926	111700	38412359	1960	1978	1978	1960	591
498	20240926	111600	37253981	1979	1979	1979	1979	0
499	20240926	111500	37253981	1979	1978	1979	1960	6
500	20240926	111400	37242130	1978	1978	1978	1978	4
501	20240926	111300	37234218	1978	1978	1978	1977	17
502	20240926	111200	37200593	1978	1974	1978	1974	5
503	20240926	111100	37190707	1966	1961	1966	1961	38
504	20240926	111000	37116013	1960	1960	1960	1960	0
505	20240926	110900	37116013	1960	1960	1960	1960	0
506	20240926	110800	37116013	1960	1960	1960	1960	3
507	20240926	110700	37110133	1960	1960	1960	1960	1
508	20240926	110600	37108173	1955	1955	1955	1955	0
509	20240926	110500	37108173	1955	1955	1955	1955	0
510	20240926	110400	37108173	1955	1956	1956	1955	1000
511	20240926	110300	35153169	1956	1956	1956	1956	1
512	20240926	110200	35151213	1964	1964	1964	1964	2
513	20240926	110100	35147285	1960	1960	1960	1960	0
514	20240926	110000	35147285	1960	1960	1960	1960	1
515	20240926	105900	35145325	1956	1957	1957	1956	35
516	20240926	105800	35076864	1979	1979	1979	1979	0
517	20240926	105700	35076864	1979	1979	1979	1979	0
518	20240926	105600	35076864	1979	1979	1979	1979	0
519	20240926	105500	35076864	1979	1979	1979	1979	0
520	20240926	105400	35076864	1979	1979	1979	1979	0
521	20240926	105300	35076864	1979	1979	1979	1979	0
522	20240926	105200	35076864	1979	1979	1979	1979	0
523	20240926	105100	35076864	1979	1979	1979	1979	0
524	20240926	105000	35076864	1979	1979	1979	1979	1
525	20240926	104900	35074885	1979	1979	1979	1979	0
526	20240926	104800	35074885	1979	1979	1979	1979	0
527	20240926	104700	35074885	1979	1972	1979	1972	172
528	20240926	104600	34734781	1966	1966	1966	1966	0
529	20240926	104500	34734781	1966	1966	1966	1966	0
530	20240926	104400	34734781	1966	1966	1966	1966	0
531	20240926	104300	34734781	1966	1966	1966	1966	0
532	20240926	104200	34734781	1966	1966	1966	1966	0
533	20240926	104100	34734781	1966	1966	1966	1966	0
534	20240926	104000	34734781	1966	1966	1966	1966	0
535	20240926	103900	34734781	1966	1966	1966	1966	0
536	20240926	103800	34734781	1966	1960	1966	1960	1000
537	20240926	103700	32771781	1960	1960	1960	1960	1
538	20240926	103600	32769821	1961	1965	1965	1961	30
539	20240926	103500	32710951	1965	1965	1965	1965	254
540	20240926	103400	32211841	1965	1965	1965	1965	0
541	20240926	103300	32211841	1965	1965	1965	1965	0
542	20240926	103200	32211841	1965	1965	1965	1965	65
543	20240926	103100	32084116	1965	1965	1965	1965	0
544	20240926	103000	32084116	1965	1950	1965	1950	2
545	20240926	102900	32080201	1948	1948	1948	1948	0
546	20240926	102800	32080201	1948	1948	1948	1948	2
547	20240926	102700	32076305	1946	1958	1958	1946	2600
548	20240926	102600	27011334	1980	1980	1980	1980	0
549	20240926	102500	27011334	1980	1980	1980	1980	0
550	20240926	102400	27011334	1980	1980	1980	1980	0
551	20240926	102300	27011334	1980	1980	1980	1980	0
552	20240926	102200	27011334	1980	1980	1980	1980	466
553	20240926	102100	26088654	1982	1982	1982	1982	0
554	20240926	102000	26088654	1982	1982	1982	1982	0
555	20240926	101900	26088654	1982	1982	1982	1982	35
556	20240926	101800	26019284	1982	1982	1982	1982	0
557	20240926	101700	26019284	1982	1982	1982	1982	104
558	20240926	101600	25813156	1982	1982	1982	1982	0
559	20240926	101500	25813156	1982	1982	1982	1982	0
560	20240926	101400	25813156	1982	1982	1982	1982	0
561	20240926	101300	25813156	1982	1982	1982	1982	0
562	20240926	101200	25813156	1982	1960	1982	1960	50
563	20240926	101100	25714756	1979	1979	1979	1979	1
564	20240926	101000	25712777	1980	1980	1980	1980	0
565	20240926	100900	25712777	1980	1980	1980	1980	0
566	20240926	100800	25712777	1980	1980	1980	1980	0
567	20240926	100700	25712777	1980	1980	1980	1980	0
568	20240926	100600	25712777	1980	1957	1982	1957	20
569	20240926	100500	25673183	1982	1982	1982	1982	0
570	20240926	100400	25673183	1982	1982	1982	1982	0
571	20240926	100300	25673183	1982	1982	1982	1982	1
572	20240926	100200	25671201	1982	1980	1982	1980	100
573	20240926	100100	25473022	1982	1982	1982	1982	0
574	20240926	100000	25473022	1982	1982	1982	1982	0
575	20240926	095900	25473022	1982	1982	1982	1982	0
576	20240926	095800	25473022	1982	1982	1982	1982	0
577	20240926	095700	25473022	1982	1982	1982	1982	0
578	20240926	095600	25473022	1982	1982	1982	1982	0
579	20240926	095500	25473022	1982	1982	1982	1982	0
580	20240926	095400	25473022	1982	1981	1982	1981	14
581	20240926	095300	25445287	1981	1966	1981	1966	101
582	20240926	095200	25246706	1966	1966	1966	1966	0
583	20240926	095100	25246706	1966	1966	1966	1966	1
584	20240926	095000	25244740	1966	1966	1966	1966	1
585	20240926	094900	25242774	1956	1956	1956	1956	0
586	20240926	094800	25242774	1956	1956	1956	1956	0
587	20240926	094700	25242774	1956	1956	1956	1956	0
588	20240926	094600	25242774	1956	1982	1982	1956	423
589	20240926	094500	24415126	1982	1982	1982	1982	0
590	20240926	094400	24415126	1982	1982	1982	1982	0
591	20240926	094300	24415126	1982	1966	1982	1966	1031
592	20240926	094200	22387798	1956	1980	1980	1956	101
593	20240926	094100	22190218	1959	1959	1959	1959	102
594	20240926	094000	21990400	1958	1962	1963	1958	322
595	20240926	093900	21359465	1982	1981	1982	1981	21
596	20240926	093800	21317863	1982	1982	1982	1982	1
597	20240926	093700	21315881	1958	1958	1958	1958	0
598	20240926	093600	21315881	1958	1958	1958	1958	0
599	20240926	093500	21315881	1958	1951	1958	1948	2117
600	20240926	093400	17188319	1983	1983	1983	1983	0
601	20240926	093300	17188319	1983	1965	1983	1949	1175
602	20240926	093200	14890503	1995	1993	2000	1993	32
603	20240926	093100	14826661	1964	1994	1994	1951	1913
604	20240926	093000	11075751	1994	1960	1994	1960	116
605	20240926	092900	10848192	1979	1980	1980	1979	406
606	20240926	092800	10044318	2000	1974	2000	1974	50
607	20240926	092700	9945127	1958	1958	1958	1958	0
608	20240926	092600	9945127	1958	1961	1961	1958	326
609	20240926	092500	9306478	1961	1979	1979	1961	24
610	20240926	092400	9259296	2000	2000	2000	2000	0
611	20240926	092300	9259296	2000	2000	2000	2000	0
612	20240926	092200	9259296	2000	2000	2000	2000	1
613	20240926	092100	9257296	2000	2000	2000	2000	0
614	20240926	092000	9257296	2000	2000	2000	2000	0
615	20240926	091900	9257296	2000	2000	2000	2000	0
616	20240926	091800	9257296	2000	2000	2000	2000	1
617	20240926	091700	9255296	1979	1985	1985	1979	2
618	20240926	091600	9251332	1999	1975	1999	1933	992
619	20240926	091500	7310708	1970	1996	1996	1961	1108
620	20240926	091400	5118171	2025	2025	2025	2025	0
621	20240926	091300	5118171	2025	2015	2025	1975	662
622	20240926	091200	3802820	2030	2030	2030	2030	0
623	20240926	091100	3802820	2030	2030	2030	2030	0
624	20240926	091000	3802820	2030	2030	2030	2030	0
625	20240926	090900	3802820	2030	2030	2030	2030	0
626	20240926	090800	3802820	2030	2030	2030	2030	0
627	20240926	090700	3802820	2030	2030	2030	2030	0
628	20240926	090600	3802820	2030	2030	2030	2030	311
629	20240926	090500	3171490	2045	2045	2045	2045	0
630	20240926	090400	3171490	2045	2045	2045	2045	0
631	20240926	090300	3171490	2045	2045	2045	2045	0
632	20240926	090200	3171490	2045	2030	2045	2030	1201
633	20240926	090100	733445	2035	2035	2035	2035	100
634	20240926	090000	529945	2035	2030	2035	2030	261