KissMeData/069640/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	194400	8773779	1975	1975	1975	1975	63
3	20240718	194300	8773779	1975	1975	1975	1975	0
4	20240718	194200	8773779	1975	1975	1975	1975	0
5	20240718	194100	8773779	1975	1975	1975	1975	0
6	20240718	194000	8773779	1975	1975	1975	1975	0
7	20240718	193900	8773779	1975	1975	1975	1975	0
8	20240718	193800	8773779	1975	1975	1975	1975	0
9	20240718	193700	8773779	1975	1975	1975	1975	0
10	20240718	193600	8773779	1975	1975	1975	1975	0
11	20240718	193500	8773779	1975	1975	1975	1975	0
12	20240718	193400	8773779	1975	1975	1975	1975	0
13	20240718	193300	8773779	1975	1975	1975	1975	0
14	20240718	193200	8773779	1975	1975	1975	1975	0
15	20240718	193100	8773779	1975	1975	1975	1975	0
16	20240718	193000	8773779	1975	1975	1975	1975	0
17	20240718	192900	8773779	1975	1975	1975	1975	0
18	20240718	192800	8773779	1975	1975	1975	1975	0
19	20240718	192700	8773779	1975	1975	1975	1975	0
20	20240718	192600	8773779	1975	1975	1975	1975	0
21	20240718	192500	8773779	1975	1975	1975	1975	0
22	20240718	192400	8773779	1975	1975	1975	1975	0
23	20240718	192300	8773779	1975	1975	1975	1975	0
24	20240718	192200	8773779	1975	1975	1975	1975	0
25	20240718	192100	8773779	1975	1975	1975	1975	0
26	20240718	192000	8773779	1975	1975	1975	1975	0
27	20240718	191900	8773779	1975	1975	1975	1975	0
28	20240718	191800	8773779	1975	1975	1975	1975	0
29	20240718	191700	8773779	1975	1975	1975	1975	0
30	20240718	191600	8773779	1975	1975	1975	1975	0
31	20240718	191500	8773779	1975	1975	1975	1975	0
32	20240718	191400	8773779	1975	1975	1975	1975	63
33	20240718	191300	8773779	1975	1975	1975	1975	0
34	20240718	191200	8773779	1975	1975	1975	1975	0
35	20240718	191100	8773779	1975	1975	1975	1975	0
36	20240718	191000	8773779	1975	1975	1975	1975	0
37	20240718	190900	8773779	1975	1975	1975	1975	0
38	20240718	190800	8773779	1975	1975	1975	1975	0
39	20240718	190700	8773779	1975	1975	1975	1975	0
40	20240718	190600	8773779	1975	1975	1975	1975	0
41	20240718	190500	8773779	1975	1975	1975	1975	0
42	20240718	190400	8773779	1975	1975	1975	1975	0
43	20240718	190300	8773779	1975	1975	1975	1975	0
44	20240718	190200	8773779	1975	1975	1975	1975	0
45	20240718	190100	8773779	1975	1975	1975	1975	0
46	20240718	190000	8773779	1975	1975	1975	1975	0
47	20240718	185900	8773779	1975	1975	1975	1975	0
48	20240718	185800	8773779	1975	1975	1975	1975	0
49	20240718	185700	8773779	1975	1975	1975	1975	0
50	20240718	185600	8773779	1975	1975	1975	1975	0
51	20240718	185500	8773779	1975	1975	1975	1975	0
52	20240718	185400	8773779	1975	1975	1975	1975	0
53	20240718	185300	8773779	1975	1975	1975	1975	0
54	20240718	185200	8773779	1975	1975	1975	1975	0
55	20240718	185100	8773779	1975	1975	1975	1975	0
56	20240718	185000	8773779	1975	1975	1975	1975	0
57	20240718	184900	8773779	1975	1975	1975	1975	0
58	20240718	184800	8773779	1975	1975	1975	1975	0
59	20240718	184700	8773779	1975	1975	1975	1975	0
60	20240718	184600	8773779	1975	1975	1975	1975	0
61	20240718	184500	8773779	1975	1975	1975	1975	0
62	20240718	184400	8773779	1975	1975	1975	1975	63
63	20240718	184300	8773779	1975	1975	1975	1975	0
64	20240718	184200	8773779	1975	1975	1975	1975	0
65	20240718	184100	8773779	1975	1975	1975	1975	0
66	20240718	184000	8773779	1975	1975	1975	1975	0
67	20240718	183900	8773779	1975	1975	1975	1975	0
68	20240718	183800	8773779	1975	1975	1975	1975	0
69	20240718	183700	8773779	1975	1975	1975	1975	0
70	20240718	183600	8773779	1975	1975	1975	1975	0
71	20240718	183500	8773779	1975	1975	1975	1975	0
72	20240718	183400	8773779	1975	1975	1975	1975	0
73	20240718	183300	8773779	1975	1975	1975	1975	0
74	20240718	183200	8773779	1975	1975	1975	1975	0
75	20240718	183100	8773779	1975	1975	1975	1975	0
76	20240718	183000	8773779	1975	1975	1975	1975	0
77	20240718	182900	8773779	1975	1975	1975	1975	0
78	20240718	182800	8773779	1975	1975	1975	1975	0
79	20240718	182700	8773779	1975	1975	1975	1975	0
80	20240718	182600	8773779	1975	1975	1975	1975	0
81	20240718	182500	8773779	1975	1975	1975	1975	0
82	20240718	182400	8773779	1975	1975	1975	1975	0
83	20240718	182300	8773779	1975	1975	1975	1975	0
84	20240718	182200	8773779	1975	1975	1975	1975	0
85	20240718	182100	8773779	1975	1975	1975	1975	0
86	20240718	182000	8773779	1975	1975	1975	1975	0
87	20240718	181900	8773779	1975	1975	1975	1975	0
88	20240718	181800	8773779	1975	1975	1975	1975	0
89	20240718	181700	8773779	1975	1975	1975	1975	0
90	20240718	181600	8773779	1975	1975	1975	1975	0
91	20240718	181500	8773779	1975	1975	1975	1975	0
92	20240718	181400	8773779	1975	1975	1975	1975	63
93	20240718	181300	8773779	1975	1975	1975	1975	0
94	20240718	181200	8773779	1975	1975	1975	1975	0
95	20240718	181100	8773779	1975	1975	1975	1975	0
96	20240718	181000	8773779	1975	1975	1975	1975	0
97	20240718	180900	8773779	1975	1975	1975	1975	0
98	20240718	180800	8773779	1975	1975	1975	1975	0
99	20240718	180700	8773779	1975	1975	1975	1975	0
100	20240718	180600	8773779	1975	1975	1975	1975	0
101	20240718	180500	8773779	1975	1975	1975	1975	0
102	20240718	180400	8773779	1975	1975	1975	1975	0
103	20240718	180300	8773779	1975	1975	1975	1975	0
104	20240718	180200	8773779	1975	1975	1975	1975	0
105	20240718	180100	8773779	1975	1975	1975	1975	0
106	20240718	180000	8773779	1975	1975	1975	1975	0
107	20240718	175900	8773779	1975	1975	1975	1975	0
108	20240718	175800	8773779	1975	1975	1975	1975	0
109	20240718	175700	8773779	1975	1975	1975	1975	0
110	20240718	175600	8773779	1975	1975	1975	1975	0
111	20240718	175500	8773779	1975	1975	1975	1975	0
112	20240718	175400	8773779	1975	1975	1975	1975	0
113	20240718	175300	8773779	1975	1975	1975	1975	0
114	20240718	175200	8773779	1975	1975	1975	1975	0
115	20240718	175100	8773779	1975	1975	1975	1975	0
116	20240718	175000	8773779	1975	1975	1975	1975	0
117	20240718	174900	8773779	1975	1975	1975	1975	0
118	20240718	174800	8773779	1975	1975	1975	1975	0
119	20240718	174700	8773779	1975	1975	1975	1975	0
120	20240718	174600	8773779	1975	1975	1975	1975	0
121	20240718	174500	8773779	1975	1975	1975	1975	0
122	20240718	174400	8773779	1975	1975	1975	1975	63
123	20240718	174300	8773779	1975	1975	1975	1975	0
124	20240718	174200	8773779	1975	1975	1975	1975	0
125	20240718	174100	8773779	1975	1975	1975	1975	0
126	20240718	174000	8773779	1975	1975	1975	1975	0
127	20240718	173900	8773779	1975	1975	1975	1975	0
128	20240718	173800	8773779	1975	1975	1975	1975	0
129	20240718	173700	8773779	1975	1975	1975	1975	0
130	20240718	173600	8773779	1975	1975	1975	1975	0
131	20240718	173500	8773779	1975	1975	1975	1975	0
132	20240718	173400	8773779	1975	1975	1975	1975	0
133	20240718	173300	8773779	1975	1975	1975	1975	0
134	20240718	173200	8773779	1975	1975	1975	1975	0
135	20240718	173100	8773779	1975	1975	1975	1975	0
136	20240718	173000	8773779	1975	1975	1975	1975	0
137	20240718	172900	8773779	1975	1975	1975	1975	0
138	20240718	172800	8773779	1975	1975	1975	1975	0
139	20240718	172700	8773779	1975	1975	1975	1975	0
140	20240718	172600	8773779	1975	1975	1975	1975	0
141	20240718	172500	8773779	1975	1975	1975	1975	0
142	20240718	172400	8773779	1975	1975	1975	1975	0
143	20240718	172300	8773779	1975	1975	1975	1975	0
144	20240718	172200	8773779	1975	1975	1975	1975	0
145	20240718	172100	8773779	1975	1975	1975	1975	0
146	20240718	172000	8773779	1975	1975	1975	1975	0
147	20240718	171900	8773779	1975	1975	1975	1975	0
148	20240718	171800	8773779	1975	1975	1975	1975	0
149	20240718	171700	8773779	1975	1975	1975	1975	0
150	20240718	171600	8773779	1975	1975	1975	1975	0
151	20240718	171500	8773779	1975	1975	1975	1975	0
152	20240718	171400	8773779	1975	1975	1975	1975	63
153	20240718	171300	8773779	1975	1975	1975	1975	0
154	20240718	171200	8773779	1975	1975	1975	1975	0
155	20240718	171100	8773779	1975	1975	1975	1975	0
156	20240718	171000	8773779	1975	1975	1975	1975	0
157	20240718	170900	8773779	1975	1975	1975	1975	0
158	20240718	170800	8773779	1975	1975	1975	1975	0
159	20240718	170700	8773779	1975	1975	1975	1975	0
160	20240718	170600	8773779	1975	1975	1975	1975	0
161	20240718	170500	8773779	1975	1975	1975	1975	0
162	20240718	170400	8773779	1975	1975	1975	1975	0
163	20240718	170300	8773779	1975	1975	1975	1975	0
164	20240718	170200	8773779	1975	1975	1975	1975	0
165	20240718	170100	8773779	1975	1975	1975	1975	0
166	20240718	170000	8773779	1975	1975	1975	1975	0
167	20240718	165900	8773779	1975	1975	1975	1975	0
168	20240718	165800	8773779	1975	1975	1975	1975	0
169	20240718	165700	8773779	1975	1975	1975	1975	0
170	20240718	165600	8773779	1975	1975	1975	1975	0
171	20240718	165500	8773779	1975	1975	1975	1975	0
172	20240718	165400	8773779	1975	1975	1975	1975	0
173	20240718	165300	8773779	1975	1975	1975	1975	0
174	20240718	165200	8773779	1975	1975	1975	1975	0
175	20240718	165100	8773779	1975	1975	1975	1975	0
176	20240718	165000	8773779	1975	1975	1975	1975	0
177	20240718	164900	8773779	1975	1975	1975	1975	0
178	20240718	164800	8773779	1975	1975	1975	1975	0
179	20240718	164700	8773779	1975	1975	1975	1975	0
180	20240718	164600	8773779	1975	1975	1975	1975	0
181	20240718	164500	8773779	1975	1975	1975	1975	0
182	20240718	164400	8773779	1975	1975	1975	1975	63
183	20240718	164300	8773779	1975	1975	1975	1975	0
184	20240718	164200	8773779	1975	1975	1975	1975	0
185	20240718	164100	8773779	1975	1975	1975	1975	0
186	20240718	164000	8773779	1975	1975	1975	1975	0
187	20240718	163900	8773779	1975	1975	1975	1975	0
188	20240718	163800	8773779	1975	1975	1975	1975	0
189	20240718	163700	8773779	1975	1975	1975	1975	0
190	20240718	163600	8773779	1975	1975	1975	1975	0
191	20240718	163500	8773779	1975	1975	1975	1975	0
192	20240718	163400	8773779	1975	1975	1975	1975	0
193	20240718	163300	8773779	1975	1975	1975	1975	0
194	20240718	163200	8773779	1975	1975	1975	1975	0
195	20240718	163100	8773779	1975	1975	1975	1975	0
196	20240718	163000	8773779	1975	1975	1975	1975	0
197	20240718	162900	8773779	1975	1975	1975	1975	0
198	20240718	162800	8773779	1975	1975	1975	1975	0
199	20240718	162700	8773779	1975	1975	1975	1975	0
200	20240718	162600	8773779	1975	1975	1975	1975	0
201	20240718	162500	8773779	1975	1975	1975	1975	0
202	20240718	162400	8773779	1975	1975	1975	1975	0
203	20240718	162300	8773779	1975	1975	1975	1975	0
204	20240718	162200	8773779	1975	1975	1975	1975	0
205	20240718	162100	8773779	1975	1975	1975	1975	0
206	20240718	162000	8773779	1975	1975	1975	1975	0
207	20240718	161900	8773779	1975	1975	1975	1975	0
208	20240718	161800	8773779	1975	1975	1975	1975	0
209	20240718	161700	8773779	1975	1975	1975	1975	0
210	20240718	161600	8773779	1975	1975	1975	1975	0
211	20240718	161500	8773779	1975	1975	1975	1975	0
212	20240718	161400	8773779	1975	1975	1975	1975	63
213	20240718	161300	8773779	1975	1975	1975	1975	0
214	20240718	161200	8773779	1975	1975	1975	1975	0
215	20240718	161100	8773779	1975	1975	1975	1975	0
216	20240718	161000	8773779	1975	1975	1975	1975	0
217	20240718	160900	8773779	1975	1975	1975	1975	0
218	20240718	160800	8773779	1975	1975	1975	1975	0
219	20240718	160700	8773779	1975	1975	1975	1975	0
220	20240718	160600	8773779	1975	1975	1975	1975	0
221	20240718	160500	8773779	1975	1975	1975	1975	0
222	20240718	160400	8773779	1975	1975	1975	1975	0
223	20240718	160300	8773779	1975	1975	1975	1975	0
224	20240718	160200	8773779	1975	1975	1975	1975	0
225	20240718	160100	8773779	1975	1975	1975	1975	0
226	20240718	160000	8773779	1975	1975	1975	1975	0
227	20240718	155900	8773779	1975	1975	1975	1975	0
228	20240718	155800	8773779	1975	1975	1975	1975	0
229	20240718	155700	8773779	1975	1975	1975	1975	0
230	20240718	155600	8773779	1975	1975	1975	1975	0
231	20240718	155500	8773779	1975	1975	1975	1975	0
232	20240718	155400	8773779	1975	1975	1975	1975	0
233	20240718	155300	8773779	1975	1975	1975	1975	0
234	20240718	155200	8773779	1975	1975	1975	1975	0
235	20240718	155100	8773779	1975	1975	1975	1975	0
236	20240718	155000	8773779	1975	1975	1975	1975	0
237	20240718	154900	8773779	1975	1975	1975	1975	0
238	20240718	154800	8773779	1975	1975	1975	1975	0
239	20240718	154700	8773779	1975	1975	1975	1975	0
240	20240718	154600	8773779	1975	1975	1975	1975	0
241	20240718	154500	8773779	1975	1975	1975	1975	0
242	20240718	154400	8773779	1975	1975	1975	1975	63
243	20240718	154300	8773779	1975	1975	1975	1975	0
244	20240718	154200	8773779	1975	1975	1975	1975	0
245	20240718	154100	8773779	1975	1975	1975	1975	0
246	20240718	154000	8773779	1975	1975	1975	1975	0
247	20240718	153900	8773779	1975	1975	1975	1975	0
248	20240718	153800	8773779	1975	1975	1975	1975	0
249	20240718	153700	8773779	1975	1975	1975	1975	0
250	20240718	153600	8773779	1975	1975	1975	1975	0
251	20240718	153500	8773779	1975	1975	1975	1975	0
252	20240718	153400	8773779	1975	1975	1975	1975	0
253	20240718	153300	8773779	1975	1975	1975	1975	0
254	20240718	153200	8773779	1975	1975	1975	1975	0
255	20240718	153100	8773779	1975	1975	1975	1975	0
256	20240718	153000	8773779	1975	1975	1975	1975	63
257	20240718	152900	8649354	1982	1982	1982	1982	0
258	20240718	152800	8649354	1982	1982	1982	1982	0
259	20240718	152700	8649354	1982	1982	1982	1982	0
260	20240718	152600	8649354	1982	1982	1982	1982	0
261	20240718	152500	8649354	1982	1982	1982	1982	0
262	20240718	152400	8649354	1982	1982	1982	1982	0
263	20240718	152300	8649354	1982	1982	1982	1982	0
264	20240718	152200	8649354	1982	1982	1982	1982	0
265	20240718	152100	8649354	1982	1982	1982	1982	0
266	20240718	152000	8649354	1982	1982	1982	1982	0
267	20240718	151900	8649354	1982	1982	1982	1982	0
268	20240718	151800	8649354	1982	1982	1982	1982	0
269	20240718	151700	8649354	1982	1982	1982	1982	0
270	20240718	151600	8649354	1982	1982	1982	1982	0
271	20240718	151500	8649354	1982	1982	1982	1982	0
272	20240718	151400	8649354	1982	1982	1982	1982	0
273	20240718	151300	8649354	1982	1982	1982	1982	1
274	20240718	151200	8647372	1982	1982	1982	1982	0
275	20240718	151100	8647372	1982	1982	1982	1982	0
276	20240718	151000	8647372	1982	1982	1982	1982	0
277	20240718	150900	8647372	1982	1982	1982	1982	0
278	20240718	150800	8647372	1982	1982	1982	1982	0
279	20240718	150700	8647372	1982	1982	1982	1982	0
280	20240718	150600	8647372	1982	1982	1982	1982	0
281	20240718	150500	8647372	1982	1982	1982	1982	0
282	20240718	150400	8647372	1982	1982	1982	1982	0
283	20240718	150300	8647372	1982	1982	1982	1982	1
284	20240718	150200	8645390	1993	1993	1993	1993	0
285	20240718	150100	8645390	1993	1993	1993	1993	0
286	20240718	150000	8645390	1993	1993	1993	1993	0
287	20240718	145900	8645390	1993	1993	1993	1993	0
288	20240718	145800	8645390	1993	1993	1993	1993	0
289	20240718	145700	8645390	1993	1993	1993	1993	0
290	20240718	145600	8645390	1993	1993	1993	1993	26
291	20240718	145500	8593572	1993	1993	1993	1993	0
292	20240718	145400	8593572	1993	1982	1993	1982	24
293	20240718	145300	8545759	1993	1993	1993	1993	0
294	20240718	145200	8545759	1993	1993	1993	1993	0
295	20240718	145100	8545759	1993	1993	1993	1993	0
296	20240718	145000	8545759	1993	1993	1993	1993	0
297	20240718	144900	8545759	1993	1993	1993	1993	0
298	20240718	144800	8545759	1993	1993	1993	1993	0
299	20240718	144700	8545759	1993	1993	1993	1993	0
300	20240718	144600	8545759	1993	1993	1993	1993	0
301	20240718	144500	8545759	1993	1993	1993	1993	0
302	20240718	144400	8545759	1993	1993	1993	1993	0
303	20240718	144300	8545759	1993	1993	1993	1993	0
304	20240718	144200	8545759	1993	1993	1993	1993	0
305	20240718	144100	8545759	1993	1993	1993	1993	0
306	20240718	144000	8545759	1993	1993	1993	1993	0
307	20240718	143900	8545759	1993	1993	1993	1993	0
308	20240718	143800	8545759	1993	1993	1993	1993	0
309	20240718	143700	8545759	1993	1993	1993	1993	0
310	20240718	143600	8545759	1993	1993	1993	1993	0
311	20240718	143500	8545759	1993	1993	1993	1993	0
312	20240718	143400	8545759	1993	1993	1993	1993	0
313	20240718	143300	8545759	1993	1993	1993	1993	0
314	20240718	143200	8545759	1993	1993	1993	1993	0
315	20240718	143100	8545759	1993	1993	1993	1993	0
316	20240718	143000	8545759	1993	1993	1993	1993	0
317	20240718	142900	8545759	1993	1993	1993	1993	0
318	20240718	142800	8545759	1993	1982	1995	1982	4
319	20240718	142700	8537796	1996	1982	1996	1982	26
320	20240718	142600	8485914	1982	1982	1982	1982	1
321	20240718	142500	8483932	1983	1983	1983	1983	0
322	20240718	142400	8483932	1983	1983	1983	1983	0
323	20240718	142300	8483932	1983	1983	1983	1983	0
324	20240718	142200	8483932	1983	1983	1983	1983	0
325	20240718	142100	8483932	1983	1984	1984	1983	10
326	20240718	142000	8464101	1985	1985	1985	1985	0
327	20240718	141900	8464101	1985	1985	1985	1985	0
328	20240718	141800	8464101	1985	1985	1985	1985	0
329	20240718	141700	8464101	1985	1985	1985	1985	0
330	20240718	141600	8464101	1985	1985	1985	1985	0
331	20240718	141500	8464101	1985	1985	1985	1985	0
332	20240718	141400	8464101	1985	1985	1985	1985	11
333	20240718	141300	8442266	1986	1986	1986	1986	0
334	20240718	141200	8442266	1986	1986	1986	1986	8
335	20240718	141100	8426378	1987	1987	1987	1987	0
336	20240718	141000	8426378	1987	1987	1987	1987	0
337	20240718	140900	8426378	1987	1987	1987	1987	0
338	20240718	140800	8426378	1987	1987	1987	1987	0
339	20240718	140700	8426378	1987	1987	1987	1987	0
340	20240718	140600	8426378	1987	1987	1987	1987	0
341	20240718	140500	8426378	1987	1987	1987	1987	0
342	20240718	140400	8426378	1987	1987	1987	1987	0
343	20240718	140300	8426378	1987	1987	1987	1987	0
344	20240718	140200	8426378	1987	1987	1987	1987	0
345	20240718	140100	8426378	1987	1989	1991	1987	7
346	20240718	140000	8412453	1988	1988	1988	1988	0
347	20240718	135900	8412453	1988	1988	1988	1988	0
348	20240718	135800	8412453	1988	1988	1988	1988	0
349	20240718	135700	8412453	1988	1989	1989	1988	2
350	20240718	135600	8408476	1990	1990	1990	1990	0
351	20240718	135500	8408476	1990	1990	1990	1990	0
352	20240718	135400	8408476	1990	1990	1990	1990	0
353	20240718	135300	8408476	1990	1990	1990	1990	0
354	20240718	135200	8408476	1990	1990	1990	1990	0
355	20240718	135100	8408476	1990	1990	1990	1990	0
356	20240718	135000	8408476	1990	1990	1990	1990	0
357	20240718	134900	8408476	1990	1990	1990	1990	0
358	20240718	134800	8408476	1990	1990	1990	1990	0
359	20240718	134700	8408476	1990	1990	1990	1990	0
360	20240718	134600	8408476	1990	1990	1990	1990	0
361	20240718	134500	8408476	1990	1990	1990	1990	0
362	20240718	134400	8408476	1990	1990	1990	1990	0
363	20240718	134300	8408476	1990	1991	1991	1990	2
364	20240718	134200	8404495	1992	1992	1992	1992	0
365	20240718	134100	8404495	1992	1993	1993	1992	7
366	20240718	134000	8390545	1993	1994	1994	1993	2
367	20240718	133900	8386558	1995	1995	1995	1995	0
368	20240718	133800	8386558	1995	1995	1995	1995	0
369	20240718	133700	8386558	1995	1995	1995	1995	0
370	20240718	133600	8386558	1995	1995	1995	1995	0
371	20240718	133500	8386558	1995	1995	1995	1995	0
372	20240718	133400	8386558	1995	1995	1995	1995	0
373	20240718	133300	8386558	1995	1995	1995	1995	0
374	20240718	133200	8386558	1995	1995	1995	1995	0
375	20240718	133100	8386558	1995	1995	1995	1995	0
376	20240718	133000	8386558	1995	1995	1995	1995	0
377	20240718	132900	8386558	1995	1995	1995	1995	0
378	20240718	132800	8386558	1995	1995	1995	1995	0
379	20240718	132700	8386558	1995	1995	1995	1995	0
380	20240718	132600	8386558	1995	1995	1995	1995	0
381	20240718	132500	8386558	1995	1995	1995	1995	0
382	20240718	132400	8386558	1995	1995	1995	1995	0
383	20240718	132300	8386558	1995	1995	1995	1995	0
384	20240718	132200	8386558	1995	1995	1995	1995	0
385	20240718	132100	8386558	1995	1995	1995	1995	0
386	20240718	132000	8386558	1995	1995	1995	1995	0
387	20240718	131900	8386558	1995	1995	1995	1995	0
388	20240718	131800	8386558	1995	1995	1995	1995	0
389	20240718	131700	8386558	1995	1995	1995	1995	0
390	20240718	131600	8386558	1995	1995	1995	1995	0
391	20240718	131500	8386558	1995	1995	1995	1995	0
392	20240718	131400	8386558	1995	1995	1995	1995	0
393	20240718	131300	8386558	1995	1995	1995	1995	0
394	20240718	131200	8386558	1995	1995	1995	1995	0
395	20240718	131100	8386558	1995	1995	1995	1995	0
396	20240718	131000	8386558	1995	1995	1995	1995	0
397	20240718	130900	8386558	1995	1995	1995	1995	115
398	20240718	130800	8157133	1995	1995	1995	1995	0
399	20240718	130700	8157133	1995	1995	1995	1995	0
400	20240718	130600	8157133	1995	1995	1995	1995	0
401	20240718	130500	8157133	1995	1995	1996	1995	44
402	20240718	130400	8069319	1995	1995	1995	1995	0
403	20240718	130300	8069319	1995	1995	1995	1995	0
404	20240718	130200	8069319	1995	1995	1995	1995	0
405	20240718	130100	8069319	1995	1995	1995	1995	0
406	20240718	130000	8069319	1995	1995	1995	1995	0
407	20240718	125900	8069319	1995	1995	1995	1995	0
408	20240718	125800	8069319	1995	1995	1995	1995	0
409	20240718	125700	8069319	1995	1995	1995	1995	0
410	20240718	125600	8069319	1995	1995	1995	1995	0
411	20240718	125500	8069319	1995	1995	1995	1995	0
412	20240718	125400	8069319	1995	1995	1995	1995	0
413	20240718	125300	8069319	1995	1995	1995	1995	0
414	20240718	125200	8069319	1995	1995	1995	1995	0
415	20240718	125100	8069319	1995	1995	1995	1995	0
416	20240718	125000	8069319	1995	1997	1997	1995	200
417	20240718	124900	7670315	1998	1998	1998	1998	0
418	20240718	124800	7670315	1998	1998	1998	1998	0
419	20240718	124700	7670315	1998	1998	1998	1998	0
420	20240718	124600	7670315	1998	1998	1998	1998	0
421	20240718	124500	7670315	1998	1998	1998	1998	0
422	20240718	124400	7670315	1998	1998	1998	1998	0
423	20240718	124300	7670315	1998	1998	1998	1998	0
424	20240718	124200	7670315	1998	1998	1998	1998	0
425	20240718	124100	7670315	1998	1998	1998	1998	0
426	20240718	124000	7670315	1998	1998	1998	1998	0
427	20240718	123900	7670315	1998	1998	1998	1998	0
428	20240718	123800	7670315	1998	1998	1998	1998	0
429	20240718	123700	7670315	1998	1998	1998	1998	0
430	20240718	123600	7670315	1998	1998	1998	1998	0
431	20240718	123500	7670315	1998	1998	1998	1998	0
432	20240718	123400	7670315	1998	1998	1998	1998	0
433	20240718	123300	7670315	1998	1998	1998	1998	0
434	20240718	123200	7670315	1998	2000	2000	1998	54
435	20240718	123100	7562420	2000	2000	2000	2000	1
436	20240718	123000	7560420	2010	2010	2010	2010	0
437	20240718	122900	7560420	2010	2010	2010	2010	0
438	20240718	122800	7560420	2010	2010	2010	2010	0
439	20240718	122700	7560420	2010	2010	2010	2010	0
440	20240718	122600	7560420	2010	2010	2010	2010	1
441	20240718	122500	7558410	2025	1977	2025	1977	44
442	20240718	122400	7470299	1975	1975	1975	1975	2
443	20240718	122300	7466349	1976	1961	1976	1961	3
444	20240718	122200	7460437	1975	1975	1975	1975	0
445	20240718	122100	7460437	1975	1975	1975	1975	0
446	20240718	122000	7460437	1975	1961	1975	1961	5
447	20240718	121900	7450580	1961	1961	1961	1961	0
448	20240718	121800	7450580	1961	1961	1961	1961	0
449	20240718	121700	7450580	1961	1961	1961	1961	0
450	20240718	121600	7450580	1961	1961	1961	1961	0
451	20240718	121500	7450580	1961	1961	1961	1961	0
452	20240718	121400	7450580	1961	1961	1961	1961	0
453	20240718	121300	7450580	1961	1961	1961	1961	0
454	20240718	121200	7450580	1961	1961	1961	1961	0
455	20240718	121100	7450580	1961	1961	1961	1961	0
456	20240718	121000	7450580	1961	1961	1961	1961	0
457	20240718	120900	7450580	1961	1961	1961	1961	0
458	20240718	120800	7450580	1961	1961	1961	1961	0
459	20240718	120700	7450580	1961	1961	1961	1961	0
460	20240718	120600	7450580	1961	1961	1961	1961	0
461	20240718	120500	7450580	1961	1961	1961	1961	0
462	20240718	120400	7450580	1961	1961	1961	1961	4
463	20240718	120300	7442736	1961	1959	1961	1959	3
464	20240718	120200	7436857	1972	1972	1972	1972	0
465	20240718	120100	7436857	1972	1955	1972	1955	20
466	20240718	120000	7397588	1955	1955	1955	1955	0
467	20240718	115900	7397588	1955	1955	1955	1955	0
468	20240718	115800	7397588	1955	1955	1955	1955	0
469	20240718	115700	7397588	1955	1955	1955	1955	0
470	20240718	115600	7397588	1955	1955	1955	1955	0
471	20240718	115500	7397588	1955	1955	1955	1955	0
472	20240718	115400	7397588	1955	1955	1955	1955	0
473	20240718	115300	7397588	1955	1955	1955	1955	0
474	20240718	115200	7397588	1955	1955	1955	1955	0
475	20240718	115100	7397588	1955	1955	1955	1955	1
476	20240718	115000	7395633	1955	1955	1955	1955	1
477	20240718	114900	7393678	1953	1953	1953	1953	0
478	20240718	114800	7393678	1953	1953	1953	1953	0
479	20240718	114700	7393678	1953	1953	1953	1953	0
480	20240718	114600	7393678	1953	1953	1953	1953	0
481	20240718	114500	7393678	1953	1953	1953	1953	0
482	20240718	114400	7393678	1953	1953	1953	1953	0
483	20240718	114300	7393678	1953	1953	1953	1953	0
484	20240718	114200	7393678	1953	1953	1953	1953	0
485	20240718	114100	7393678	1953	1953	1953	1953	0
486	20240718	114000	7393678	1953	1953	1953	1953	1
487	20240718	113900	7391725	1965	1965	1965	1965	0
488	20240718	113800	7391725	1965	1965	1965	1965	0
489	20240718	113700	7391725	1965	1965	1965	1965	1000
490	20240718	113600	5426725	1961	1961	1961	1961	0
491	20240718	113500	5426725	1961	1961	1961	1961	0
492	20240718	113400	5426725	1961	1961	1961	1961	0
493	20240718	113300	5426725	1961	1961	1961	1961	0
494	20240718	113200	5426725	1961	1963	1963	1961	7
495	20240718	113100	5412995	1963	1963	1963	1963	0
496	20240718	113000	5412995	1963	1963	1963	1963	1
497	20240718	112900	5411032	1953	1953	1953	1953	0
498	20240718	112800	5411032	1953	1968	1968	1953	6
499	20240718	112700	5399269	1969	1971	1971	1969	5
500	20240718	112600	5389420	1972	1974	1974	1972	50
501	20240718	112500	5290818	1975	1975	1975	1975	0
502	20240718	112400	5290818	1975	1975	1975	1975	0
503	20240718	112300	5290818	1975	1975	1975	1975	0
504	20240718	112200	5290818	1975	1975	1975	1975	0
505	20240718	112100	5290818	1975	1975	1975	1975	0
506	20240718	112000	5290818	1975	1975	1975	1975	0
507	20240718	111900	5290818	1975	1975	1975	1975	0
508	20240718	111800	5290818	1975	1975	1975	1975	0
509	20240718	111700	5290818	1975	1975	1975	1975	0
510	20240718	111600	5290818	1975	1975	1975	1975	0
511	20240718	111500	5290818	1975	1975	1975	1975	0
512	20240718	111400	5290818	1975	1975	1975	1975	0
513	20240718	111300	5290818	1975	1975	1975	1975	0
514	20240718	111200	5290818	1975	1977	1977	1975	326
515	20240718	111100	4646966	1978	1978	1978	1978	0
516	20240718	111000	4646966	1978	1978	1978	1978	0
517	20240718	110900	4646966	1978	1978	1978	1978	0
518	20240718	110800	4646966	1978	1978	1978	1978	0
519	20240718	110700	4646966	1978	1978	1978	1978	0
520	20240718	110600	4646966	1978	1978	1978	1978	0
521	20240718	110500	4646966	1978	1978	1978	1978	0
522	20240718	110400	4646966	1978	1990	1990	1978	921
523	20240718	110300	2817188	1991	1991	1991	1991	0
524	20240718	110200	2817188	1991	1991	1991	1991	0
525	20240718	110100	2817188	1991	1991	1991	1991	0
526	20240718	110000	2817188	1991	1991	1991	1991	0
527	20240718	105900	2817188	1991	1991	1991	1991	0
528	20240718	105800	2817188	1991	1991	1991	1991	0
529	20240718	105700	2817188	1991	1991	1991	1991	1
530	20240718	105600	2815197	1992	1956	2020	1942	521
531	20240718	105500	1788078	1959	1962	1962	1959	75
532	20240718	105400	1641020	1964	1965	1965	1964	2
533	20240718	105300	1637091	1965	1965	1965	1965	0
534	20240718	105200	1637091	1965	1965	1965	1965	0
535	20240718	105100	1637091	1965	1965	1965	1965	0
536	20240718	105000	1637091	1965	1965	1965	1965	0
537	20240718	104900	1637091	1965	1965	1965	1965	0
538	20240718	104800	1637091	1965	1964	1965	1964	3
539	20240718	104700	1631197	1965	1965	1965	1965	0
540	20240718	104600	1631197	1965	1965	1965	1965	0
541	20240718	104500	1631197	1965	1965	1965	1965	0
542	20240718	104400	1631197	1965	1965	1965	1965	0
543	20240718	104300	1631197	1965	1965	1965	1965	0
544	20240718	104200	1631197	1965	1965	1965	1965	0
545	20240718	104100	1631197	1965	1965	1965	1965	0
546	20240718	104000	1631197	1965	1965	1965	1965	0
547	20240718	103900	1631197	1965	1965	1965	1965	36
548	20240718	103800	1560457	1965	1966	1966	1965	120
549	20240718	103700	1324540	1968	1968	1968	1968	0
550	20240718	103600	1324540	1968	1968	1968	1968	130
551	20240718	103500	1068700	1968	1968	1968	1968	0
552	20240718	103400	1068700	1968	1968	1968	1968	0
553	20240718	103300	1068700	1968	1968	1968	1968	0
554	20240718	103200	1068700	1968	1968	1968	1968	0
555	20240718	103100	1068700	1968	1968	1968	1968	344
556	20240718	103000	391708	1968	1968	1968	1968	69
557	20240718	102900	255916	1968	1968	1968	1968	0
558	20240718	102800	255916	1968	1968	1968	1968	0
559	20240718	102700	255916	1968	1968	1968	1968	0
560	20240718	102600	255916	1968	1968	1968	1968	0
561	20240718	102500	255916	1968	1968	1968	1968	0
562	20240718	102400	255916	1968	1968	1968	1968	13
563	20240718	102300	230332	1968	1968	1968	1968	47
564	20240718	102200	137836	1968	1968	1968	1968	0
565	20240718	102100	137836	1968	1968	1968	1968	0
566	20240718	102000	137836	1968	1968	1968	1968	0
567	20240718	101900	137836	1968	1968	1968	1968	0
568	20240718	101800	137836	1968	1968	1968	1968	0
569	20240718	101700	137836	1968	1968	1968	1968	0
570	20240718	101600	137836	1968	1968	1968	1968	0
571	20240718	101500	137836	1968	1968	1968	1968	0
572	20240718	101400	137836	1968	1968	1968	1968	0
573	20240718	101300	137836	1968	1968	1968	1968	0
574	20240718	101200	137836	1968	1968	1968	1968	1
575	20240718	101100	135868	1970	1970	1970	1970	0
576	20240718	101000	135868	1970	1970	1970	1970	0
577	20240718	100900	135868	1970	1970	1970	1970	0
578	20240718	100800	135868	1970	1970	1970	1970	0
579	20240718	100700	135868	1970	1970	1970	1970	0
580	20240718	100600	135868	1970	1970	1970	1970	0
581	20240718	100500	135868	1970	1970	1970	1970	0
582	20240718	100400	135868	1970	1970	1970	1970	0
583	20240718	100300	135868	1970	1970	1970	1970	0
584	20240718	100200	135868	1970	1970	1970	1970	0
585	20240718	100100	135868	1970	1970	1970	1970	0
586	20240718	100000	135868	1970	1970	1970	1970	0
587	20240718	095900	135868	1970	1970	1970	1970	0
588	20240718	095800	135868	1970	1970	1970	1970	1
589	20240718	095700	133898	1970	1970	1970	1970	0
590	20240718	095600	133898	1970	1970	1970	1970	0
591	20240718	095500	133898	1970	1970	1970	1970	0
592	20240718	095400	133898	1970	1970	1970	1970	0
593	20240718	095300	133898	1970	1970	1970	1970	0
594	20240718	095200	133898	1970	1970	1970	1970	0
595	20240718	095100	133898	1970	1970	1970	1970	0
596	20240718	095000	133898	1970	1970	1970	1970	0
597	20240718	094900	133898	1970	1970	1970	1970	0
598	20240718	094800	133898	1970	1970	1970	1970	0
599	20240718	094700	133898	1970	1970	1970	1970	0
600	20240718	094600	133898	1970	1970	1970	1970	0
601	20240718	094500	133898	1970	1970	1970	1970	1
602	20240718	094400	131928	1970	1970	1970	1970	0
603	20240718	094300	131928	1970	1970	1970	1970	0
604	20240718	094200	131928	1970	1970	1970	1970	0
605	20240718	094100	131928	1970	1970	1970	1970	0
606	20240718	094000	131928	1970	1970	1970	1970	0
607	20240718	093900	131928	1970	1970	1970	1970	0
608	20240718	093800	131928	1970	1970	1970	1970	1
609	20240718	093700	129958	1968	1968	1968	1968	0
610	20240718	093600	129958	1968	1968	1968	1968	0
611	20240718	093500	129958	1968	1968	1968	1968	0
612	20240718	093400	129958	1968	1968	1968	1968	0
613	20240718	093300	129958	1968	1968	1968	1968	0
614	20240718	093200	129958	1968	1968	1968	1968	1
615	20240718	093100	127990	1969	1969	1969	1969	0
616	20240718	093000	127990	1969	1969	1969	1969	0
617	20240718	092900	127990	1969	1969	1969	1969	0
618	20240718	092800	127990	1969	1969	1969	1969	0
619	20240718	092700	127990	1969	1969	1969	1969	0
620	20240718	092600	127990	1969	1969	1969	1969	0
621	20240718	092500	127990	1969	1969	1969	1969	0
622	20240718	092400	127990	1969	1969	1969	1969	0
623	20240718	092300	127990	1969	1969	1969	1969	0
624	20240718	092200	127990	1969	1969	1969	1969	0
625	20240718	092100	127990	1969	1969	1969	1969	0
626	20240718	092000	127990	1969	1969	1969	1969	0
627	20240718	091900	127990	1969	1969	1969	1969	0
628	20240718	091800	127990	1969	1969	1969	1969	0
629	20240718	091700	127990	1969	1970	1970	1969	2
630	20240718	091600	124051	1969	1969	1969	1969	0
631	20240718	091500	124051	1969	1969	1969	1969	0
632	20240718	091400	124051	1969	1969	1969	1969	0
633	20240718	091300	124051	1969	1969	1969	1969	0
634	20240718	091200	124051	1969	1971	1971	1969	63
635	20240718	091100	0	1971	1971	1971	1971	0
636	20240718	091000	0	1971	1971	1971	1971	0
637	20240718	090900	0	1971	1971	1971	1971	0
638	20240718	090800	0	1971	1971	1971	1971	0
639	20240718	090700	0	1971	1971	1971	1971	0
640	20240718	090600	0	1971	1971	1971	1971	0
641	20240718	090500	0	1971	1971	1971	1971	0
642	20240718	090400	0	1971	1971	1971	1971	0
643	20240718	090300	0	1971	1971	1971	1971	0
644	20240718	090200	0	1971	1971	1971	1971	0
645	20240718	090100	0	1971	1971	1971	1971	0
646	20240718	090000	0	1971	1971	1971	1971	0