KissMeData/088910/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	195500	90204701	1988	1988	1988	1988	516
3	20240909	195400	90204701	1988	1988	1988	1988	0
4	20240909	195300	90204701	1988	1988	1988	1988	0
5	20240909	195200	90204701	1988	1988	1988	1988	0
6	20240909	195100	90204701	1988	1988	1988	1988	0
7	20240909	195000	90204701	1988	1988	1988	1988	0
8	20240909	194900	90204701	1988	1988	1988	1988	0
9	20240909	194800	90204701	1988	1988	1988	1988	0
10	20240909	194700	90204701	1988	1988	1988	1988	0
11	20240909	194600	90204701	1988	1988	1988	1988	0
12	20240909	194500	90204701	1988	1988	1988	1988	0
13	20240909	194400	90204701	1988	1988	1988	1988	0
14	20240909	194300	90204701	1988	1988	1988	1988	0
15	20240909	194200	90204701	1988	1988	1988	1988	0
16	20240909	194100	90204701	1988	1988	1988	1988	0
17	20240909	194000	90204701	1988	1988	1988	1988	0
18	20240909	193900	90204701	1988	1988	1988	1988	0
19	20240909	193800	90204701	1988	1988	1988	1988	0
20	20240909	193700	90204701	1988	1988	1988	1988	0
21	20240909	193600	90204701	1988	1988	1988	1988	0
22	20240909	193500	90204701	1988	1988	1988	1988	0
23	20240909	193400	90204701	1988	1988	1988	1988	0
24	20240909	193300	90204701	1988	1988	1988	1988	0
25	20240909	193200	90204701	1988	1988	1988	1988	0
26	20240909	193100	90204701	1988	1988	1988	1988	0
27	20240909	193000	90204701	1988	1988	1988	1988	0
28	20240909	192900	90204701	1988	1988	1988	1988	0
29	20240909	192800	90204701	1988	1988	1988	1988	0
30	20240909	192700	90204701	1988	1988	1988	1988	0
31	20240909	192600	90204701	1988	1988	1988	1988	0
32	20240909	192500	90204701	1988	1988	1988	1988	516
33	20240909	192400	90204701	1988	1988	1988	1988	0
34	20240909	192300	90204701	1988	1988	1988	1988	0
35	20240909	192200	90204701	1988	1988	1988	1988	0
36	20240909	192100	90204701	1988	1988	1988	1988	0
37	20240909	192000	90204701	1988	1988	1988	1988	0
38	20240909	191900	90204701	1988	1988	1988	1988	0
39	20240909	191800	90204701	1988	1988	1988	1988	0
40	20240909	191700	90204701	1988	1988	1988	1988	0
41	20240909	191600	90204701	1988	1988	1988	1988	0
42	20240909	191500	90204701	1988	1988	1988	1988	0
43	20240909	191400	90204701	1988	1988	1988	1988	0
44	20240909	191300	90204701	1988	1988	1988	1988	0
45	20240909	191200	90204701	1988	1988	1988	1988	0
46	20240909	191100	90204701	1988	1988	1988	1988	0
47	20240909	191000	90204701	1988	1988	1988	1988	0
48	20240909	190900	90204701	1988	1988	1988	1988	0
49	20240909	190800	90204701	1988	1988	1988	1988	0
50	20240909	190700	90204701	1988	1988	1988	1988	0
51	20240909	190600	90204701	1988	1988	1988	1988	0
52	20240909	190500	90204701	1988	1988	1988	1988	0
53	20240909	190400	90204701	1988	1988	1988	1988	0
54	20240909	190300	90204701	1988	1988	1988	1988	0
55	20240909	190200	90204701	1988	1988	1988	1988	0
56	20240909	190100	90204701	1988	1988	1988	1988	0
57	20240909	190000	90204701	1988	1988	1988	1988	0
58	20240909	185900	90204701	1988	1988	1988	1988	0
59	20240909	185800	90204701	1988	1988	1988	1988	0
60	20240909	185700	90204701	1988	1988	1988	1988	0
61	20240909	185600	90204701	1988	1988	1988	1988	0
62	20240909	185500	90204701	1988	1988	1988	1988	516
63	20240909	185400	90204701	1988	1988	1988	1988	0
64	20240909	185300	90204701	1988	1988	1988	1988	0
65	20240909	185200	90204701	1988	1988	1988	1988	0
66	20240909	185100	90204701	1988	1988	1988	1988	0
67	20240909	185000	90204701	1988	1988	1988	1988	0
68	20240909	184900	90204701	1988	1988	1988	1988	0
69	20240909	184800	90204701	1988	1988	1988	1988	0
70	20240909	184700	90204701	1988	1988	1988	1988	0
71	20240909	184600	90204701	1988	1988	1988	1988	0
72	20240909	184500	90204701	1988	1988	1988	1988	0
73	20240909	184400	90204701	1988	1988	1988	1988	0
74	20240909	184300	90204701	1988	1988	1988	1988	0
75	20240909	184200	90204701	1988	1988	1988	1988	0
76	20240909	184100	90204701	1988	1988	1988	1988	0
77	20240909	184000	90204701	1988	1988	1988	1988	0
78	20240909	183900	90204701	1988	1988	1988	1988	0
79	20240909	183800	90204701	1988	1988	1988	1988	0
80	20240909	183700	90204701	1988	1988	1988	1988	0
81	20240909	183600	90204701	1988	1988	1988	1988	0
82	20240909	183500	90204701	1988	1988	1988	1988	0
83	20240909	183400	90204701	1988	1988	1988	1988	0
84	20240909	183300	90204701	1988	1988	1988	1988	0
85	20240909	183200	90204701	1988	1988	1988	1988	0
86	20240909	183100	90204701	1988	1988	1988	1988	0
87	20240909	183000	90204701	1988	1988	1988	1988	0
88	20240909	182900	90204701	1988	1988	1988	1988	0
89	20240909	182800	90204701	1988	1988	1988	1988	0
90	20240909	182700	90204701	1988	1988	1988	1988	0
91	20240909	182600	90204701	1988	1988	1988	1988	0
92	20240909	182500	90204701	1988	1988	1988	1988	516
93	20240909	182400	90204701	1988	1988	1988	1988	0
94	20240909	182300	90204701	1988	1988	1988	1988	0
95	20240909	182200	90204701	1988	1988	1988	1988	0
96	20240909	182100	90204701	1988	1988	1988	1988	0
97	20240909	182000	90204701	1988	1988	1988	1988	0
98	20240909	181900	90204701	1988	1988	1988	1988	0
99	20240909	181800	90204701	1988	1988	1988	1988	0
100	20240909	181700	90204701	1988	1988	1988	1988	0
101	20240909	181600	90204701	1988	1988	1988	1988	0
102	20240909	181500	90204701	1988	1988	1988	1988	0
103	20240909	181400	90204701	1988	1988	1988	1988	0
104	20240909	181300	90204701	1988	1988	1988	1988	0
105	20240909	181200	90204701	1988	1988	1988	1988	0
106	20240909	181100	90204701	1988	1988	1988	1988	0
107	20240909	181000	90204701	1988	1988	1988	1988	0
108	20240909	180900	90204701	1988	1988	1988	1988	0
109	20240909	180800	90204701	1988	1988	1988	1988	0
110	20240909	180700	90204701	1988	1988	1988	1988	0
111	20240909	180600	90204701	1988	1988	1988	1988	0
112	20240909	180500	90204701	1988	1988	1988	1988	0
113	20240909	180400	90204701	1988	1988	1988	1988	0
114	20240909	180300	90204701	1988	1988	1988	1988	0
115	20240909	180200	90204701	1988	1988	1988	1988	0
116	20240909	180100	90204701	1988	1988	1988	1988	0
117	20240909	180000	90204701	1988	1988	1988	1988	0
118	20240909	175900	90204701	1988	1988	1988	1988	0
119	20240909	175800	90204701	1988	1988	1988	1988	0
120	20240909	175700	90204701	1988	1988	1988	1988	0
121	20240909	175600	90204701	1988	1988	1988	1988	0
122	20240909	175500	90204701	1988	1988	1988	1988	516
123	20240909	175400	90204701	1988	1988	1988	1988	0
124	20240909	175300	90204701	1988	1988	1988	1988	0
125	20240909	175200	90204701	1988	1988	1988	1988	0
126	20240909	175100	90204701	1988	1988	1988	1988	0
127	20240909	175000	90204701	1988	1988	1988	1988	0
128	20240909	174900	90204701	1988	1988	1988	1988	0
129	20240909	174800	90204701	1988	1988	1988	1988	0
130	20240909	174700	90204701	1988	1988	1988	1988	0
131	20240909	174600	90204701	1988	1988	1988	1988	0
132	20240909	174500	90204701	1988	1988	1988	1988	0
133	20240909	174400	90204701	1988	1988	1988	1988	0
134	20240909	174300	90204701	1988	1988	1988	1988	0
135	20240909	174200	90204701	1988	1988	1988	1988	0
136	20240909	174100	90204701	1988	1988	1988	1988	0
137	20240909	174000	90204701	1988	1988	1988	1988	0
138	20240909	173900	90204701	1988	1988	1988	1988	0
139	20240909	173800	90204701	1988	1988	1988	1988	0
140	20240909	173700	90204701	1988	1988	1988	1988	0
141	20240909	173600	90204701	1988	1988	1988	1988	0
142	20240909	173500	90204701	1988	1988	1988	1988	0
143	20240909	173400	90204701	1988	1988	1988	1988	0
144	20240909	173300	90204701	1988	1988	1988	1988	0
145	20240909	173200	90204701	1988	1988	1988	1988	0
146	20240909	173100	90204701	1988	1988	1988	1988	0
147	20240909	173000	90204701	1988	1988	1988	1988	0
148	20240909	172900	90204701	1988	1988	1988	1988	0
149	20240909	172800	90204701	1988	1988	1988	1988	0
150	20240909	172700	90204701	1988	1988	1988	1988	0
151	20240909	172600	90204701	1988	1988	1988	1988	0
152	20240909	172500	90204701	1988	1988	1988	1988	516
153	20240909	172400	90204701	1988	1988	1988	1988	0
154	20240909	172300	90204701	1988	1988	1988	1988	0
155	20240909	172200	90204701	1988	1988	1988	1988	0
156	20240909	172100	90204701	1988	1988	1988	1988	0
157	20240909	172000	90204701	1988	1988	1988	1988	0
158	20240909	171900	90204701	1988	1988	1988	1988	0
159	20240909	171800	90204701	1988	1988	1988	1988	0
160	20240909	171700	90204701	1988	1988	1988	1988	0
161	20240909	171600	90204701	1988	1988	1988	1988	0
162	20240909	171500	90204701	1988	1988	1988	1988	0
163	20240909	171400	90204701	1988	1988	1988	1988	0
164	20240909	171300	90204701	1988	1988	1988	1988	0
165	20240909	171200	90204701	1988	1988	1988	1988	0
166	20240909	171100	90204701	1988	1988	1988	1988	0
167	20240909	171000	90204701	1988	1988	1988	1988	0
168	20240909	170900	90204701	1988	1988	1988	1988	0
169	20240909	170800	90204701	1988	1988	1988	1988	0
170	20240909	170700	90204701	1988	1988	1988	1988	0
171	20240909	170600	90204701	1988	1988	1988	1988	0
172	20240909	170500	90204701	1988	1988	1988	1988	0
173	20240909	170400	90204701	1988	1988	1988	1988	0
174	20240909	170300	90204701	1988	1988	1988	1988	0
175	20240909	170200	90204701	1988	1988	1988	1988	0
176	20240909	170100	90204701	1988	1988	1988	1988	0
177	20240909	170000	90204701	1988	1988	1988	1988	0
178	20240909	165900	90204701	1988	1988	1988	1988	0
179	20240909	165800	90204701	1988	1988	1988	1988	0
180	20240909	165700	90204701	1988	1988	1988	1988	0
181	20240909	165600	90204701	1988	1988	1988	1988	0
182	20240909	165500	90204701	1988	1988	1988	1988	516
183	20240909	165400	90204701	1988	1988	1988	1988	0
184	20240909	165300	90204701	1988	1988	1988	1988	0
185	20240909	165200	90204701	1988	1988	1988	1988	0
186	20240909	165100	90204701	1988	1988	1988	1988	0
187	20240909	165000	90204701	1988	1988	1988	1988	0
188	20240909	164900	90204701	1988	1988	1988	1988	0
189	20240909	164800	90204701	1988	1988	1988	1988	0
190	20240909	164700	90204701	1988	1988	1988	1988	0
191	20240909	164600	90204701	1988	1988	1988	1988	0
192	20240909	164500	90204701	1988	1988	1988	1988	0
193	20240909	164400	90204701	1988	1988	1988	1988	0
194	20240909	164300	90204701	1988	1988	1988	1988	0
195	20240909	164200	90204701	1988	1988	1988	1988	0
196	20240909	164100	90204701	1988	1988	1988	1988	0
197	20240909	164000	90204701	1988	1988	1988	1988	0
198	20240909	163900	90204701	1988	1988	1988	1988	0
199	20240909	163800	90204701	1988	1988	1988	1988	0
200	20240909	163700	90204701	1988	1988	1988	1988	0
201	20240909	163600	90204701	1988	1988	1988	1988	0
202	20240909	163500	90204701	1988	1988	1988	1988	0
203	20240909	163400	90204701	1988	1988	1988	1988	0
204	20240909	163300	90204701	1988	1988	1988	1988	0
205	20240909	163200	90204701	1988	1988	1988	1988	0
206	20240909	163100	90204701	1988	1988	1988	1988	0
207	20240909	163000	90204701	1988	1988	1988	1988	0
208	20240909	162900	90204701	1988	1988	1988	1988	0
209	20240909	162800	90204701	1988	1988	1988	1988	0
210	20240909	162700	90204701	1988	1988	1988	1988	0
211	20240909	162600	90204701	1988	1988	1988	1988	0
212	20240909	162500	90204701	1988	1988	1988	1988	516
213	20240909	162400	90204701	1988	1988	1988	1988	0
214	20240909	162300	90204701	1988	1988	1988	1988	0
215	20240909	162200	90204701	1988	1988	1988	1988	0
216	20240909	162100	90204701	1988	1988	1988	1988	0
217	20240909	162000	90204701	1988	1988	1988	1988	0
218	20240909	161900	90204701	1988	1988	1988	1988	0
219	20240909	161800	90204701	1988	1988	1988	1988	0
220	20240909	161700	90204701	1988	1988	1988	1988	0
221	20240909	161600	90204701	1988	1988	1988	1988	0
222	20240909	161500	90204701	1988	1988	1988	1988	0
223	20240909	161400	90204701	1988	1988	1988	1988	0
224	20240909	161300	90204701	1988	1988	1988	1988	0
225	20240909	161200	90204701	1988	1988	1988	1988	0
226	20240909	161100	90204701	1988	1988	1988	1988	0
227	20240909	161000	90204701	1988	1988	1988	1988	0
228	20240909	160900	90204701	1988	1988	1988	1988	0
229	20240909	160800	90204701	1988	1988	1988	1988	0
230	20240909	160700	90204701	1988	1988	1988	1988	0
231	20240909	160600	90204701	1988	1988	1988	1988	0
232	20240909	160500	90204701	1988	1988	1988	1988	0
233	20240909	160400	90204701	1988	1988	1988	1988	0
234	20240909	160300	90204701	1988	1988	1988	1988	0
235	20240909	160200	90204701	1988	1988	1988	1988	0
236	20240909	160100	90204701	1988	1988	1988	1988	0
237	20240909	160000	90204701	1988	1988	1988	1988	0
238	20240909	155900	90204701	1988	1988	1988	1988	0
239	20240909	155800	90204701	1988	1988	1988	1988	0
240	20240909	155700	90204701	1988	1988	1988	1988	0
241	20240909	155600	90204701	1988	1988	1988	1988	0
242	20240909	155500	90204701	1988	1988	1988	1988	516
243	20240909	155400	90204701	1988	1988	1988	1988	0
244	20240909	155300	90204701	1988	1988	1988	1988	0
245	20240909	155200	90204701	1988	1988	1988	1988	0
246	20240909	155100	90204701	1988	1988	1988	1988	0
247	20240909	155000	90204701	1988	1988	1988	1988	0
248	20240909	154900	90204701	1988	1988	1988	1988	0
249	20240909	154800	90204701	1988	1988	1988	1988	0
250	20240909	154700	90204701	1988	1988	1988	1988	0
251	20240909	154600	90204701	1988	1988	1988	1988	0
252	20240909	154500	90204701	1988	1988	1988	1988	0
253	20240909	154400	90204701	1988	1988	1988	1988	0
254	20240909	154300	90204701	1988	1988	1988	1988	0
255	20240909	154200	90204701	1988	1988	1988	1988	0
256	20240909	154100	90204701	1988	1988	1988	1988	0
257	20240909	154000	90204701	1988	1988	1988	1988	0
258	20240909	153900	90204701	1988	1988	1988	1988	0
259	20240909	153800	90204701	1988	1988	1988	1988	0
260	20240909	153700	90204701	1988	1988	1988	1988	0
261	20240909	153600	90204701	1988	1988	1988	1988	0
262	20240909	153500	90204701	1988	1988	1988	1988	0
263	20240909	153400	90204701	1988	1988	1988	1988	0
264	20240909	153300	90204701	1988	1988	1988	1988	0
265	20240909	153200	90204701	1988	1988	1988	1988	0
266	20240909	153100	90204701	1988	1988	1988	1988	0
267	20240909	153000	90204701	1988	1988	1988	1988	516
268	20240909	152900	89178893	1996	1996	1996	1996	0
269	20240909	152800	89178893	1996	1996	1996	1996	0
270	20240909	152700	89178893	1996	1996	1996	1996	0
271	20240909	152600	89178893	1996	1996	1996	1996	0
272	20240909	152500	89178893	1996	1996	1996	1996	0
273	20240909	152400	89178893	1996	1996	1996	1996	0
274	20240909	152300	89178893	1996	1996	1996	1996	0
275	20240909	152200	89178893	1996	1996	1996	1996	0
276	20240909	152100	89178893	1996	1996	1996	1996	0
277	20240909	152000	89178893	1996	1996	1996	1996	0
278	20240909	151900	89178893	1996	1995	1996	1995	91
279	20240909	151800	88997262	1986	1986	1988	1986	25
280	20240909	151700	88947602	1987	1990	1990	1987	627
281	20240909	151600	87699904	1997	1997	1997	1997	497
282	20240909	151500	86707395	2000	2000	2000	2000	0
283	20240909	151400	86707395	2000	2000	2000	2000	10
284	20240909	151300	86687395	2005	2005	2005	2005	0
285	20240909	151200	86687395	2005	2005	2005	2005	0
286	20240909	151100	86687395	2005	2005	2005	2005	45
287	20240909	151000	86597170	2005	2005	2005	2005	0
288	20240909	150900	86597170	2005	2000	2005	2000	69
289	20240909	150800	86458830	2005	2005	2005	2005	0
290	20240909	150700	86458830	2005	2005	2005	2005	0
291	20240909	150600	86458830	2005	2005	2005	2005	0
292	20240909	150500	86458830	2005	2005	2005	2005	0
293	20240909	150400	86458830	2005	2005	2005	2005	0
294	20240909	150300	86458830	2005	2005	2005	2005	0
295	20240909	150200	86458830	2005	2005	2005	2005	51
296	20240909	150100	86356575	1997	1997	1997	1997	0
297	20240909	150000	86356575	1997	1997	1997	1997	0
298	20240909	145900	86356575	1997	1997	1997	1997	0
299	20240909	145800	86356575	1997	1997	1997	1997	0
300	20240909	145700	86356575	1997	1997	1997	1997	0
301	20240909	145600	86356575	1997	1997	1997	1997	0
302	20240909	145500	86356575	1997	1997	1997	1997	0
303	20240909	145400	86356575	1997	1997	1997	1997	126
304	20240909	145300	86104953	1997	1997	1997	1997	0
305	20240909	145200	86104953	1997	1997	1997	1997	0
306	20240909	145100	86104953	1997	1997	1997	1997	0
307	20240909	145000	86104953	1997	1997	1997	1997	0
308	20240909	144900	86104953	1997	1997	1997	1997	0
309	20240909	144800	86104953	1997	1997	1997	1997	14
310	20240909	144700	86076995	2010	2010	2010	2010	0
311	20240909	144600	86076995	2010	2010	2010	2010	0
312	20240909	144500	86076995	2010	2010	2010	2010	0
313	20240909	144400	86076995	2010	2010	2010	2010	0
314	20240909	144300	86076995	2010	2010	2010	2010	0
315	20240909	144200	86076995	2010	2010	2010	2010	0
316	20240909	144100	86076995	2010	2010	2010	2010	0
317	20240909	144000	86076995	2010	2010	2010	2010	0
318	20240909	143900	86076995	2010	2010	2010	2010	0
319	20240909	143800	86076995	2010	2010	2010	2010	0
320	20240909	143700	86076995	2010	2010	2010	2010	0
321	20240909	143600	86076995	2010	2010	2010	2010	0
322	20240909	143500	86076995	2010	2010	2010	2010	0
323	20240909	143400	86076995	2010	2010	2010	2010	0
324	20240909	143300	86076995	2010	2010	2010	2010	0
325	20240909	143200	86076995	2010	2010	2010	2010	0
326	20240909	143100	86076995	2010	2010	2010	2010	0
327	20240909	143000	86076995	2010	2010	2010	2010	0
328	20240909	142900	86076995	2010	2010	2010	2010	0
329	20240909	142800	86076995	2010	2010	2010	2010	0
330	20240909	142700	86076995	2010	2010	2010	2010	0
331	20240909	142600	86076995	2010	2010	2010	2010	0
332	20240909	142500	86076995	2010	2010	2010	2010	0
333	20240909	142400	86076995	2010	2010	2010	2010	0
334	20240909	142300	86076995	2010	2010	2010	2010	0
335	20240909	142200	86076995	2010	2010	2010	2010	0
336	20240909	142100	86076995	2010	2010	2010	2010	0
337	20240909	142000	86076995	2010	2010	2010	2010	0
338	20240909	141900	86076995	2010	2010	2010	2010	0
339	20240909	141800	86076995	2010	2010	2010	2010	0
340	20240909	141700	86076995	2010	2010	2010	2010	0
341	20240909	141600	86076995	2010	2010	2010	2010	0
342	20240909	141500	86076995	2010	2010	2010	2010	0
343	20240909	141400	86076995	2010	2010	2010	2010	0
344	20240909	141300	86076995	2010	2010	2010	2010	0
345	20240909	141200	86076995	2010	2010	2010	2010	0
346	20240909	141100	86076995	2010	2010	2010	2010	0
347	20240909	141000	86076995	2010	2010	2010	2010	0
348	20240909	140900	86076995	2010	2010	2010	2010	0
349	20240909	140800	86076995	2010	2010	2010	2010	0
350	20240909	140700	86076995	2010	2010	2010	2010	0
351	20240909	140600	86076995	2010	2010	2010	2010	0
352	20240909	140500	86076995	2010	2010	2010	2010	0
353	20240909	140400	86076995	2010	2010	2010	2010	0
354	20240909	140300	86076995	2010	2010	2010	2010	0
355	20240909	140200	86076995	2010	2010	2010	2010	0
356	20240909	140100	86076995	2010	2010	2010	2010	0
357	20240909	140000	86076995	2010	2010	2010	2010	0
358	20240909	135900	86076995	2010	2010	2010	2010	0
359	20240909	135800	86076995	2010	2010	2010	2010	0
360	20240909	135700	86076995	2010	2010	2010	2010	0
361	20240909	135600	86076995	2010	2010	2010	2010	0
362	20240909	135500	86076995	2010	2010	2010	2010	0
363	20240909	135400	86076995	2010	2010	2010	2010	0
364	20240909	135300	86076995	2010	2010	2010	2010	0
365	20240909	135200	86076995	2010	2010	2010	2010	0
366	20240909	135100	86076995	2010	2005	2010	2005	150
367	20240909	135000	85775755	2010	2010	2010	2010	0
368	20240909	134900	85775755	2010	2010	2010	2010	0
369	20240909	134800	85775755	2010	2010	2010	2010	0
370	20240909	134700	85775755	2010	2010	2010	2010	0
371	20240909	134600	85775755	2010	2010	2010	2010	0
372	20240909	134500	85775755	2010	2010	2010	2010	0
373	20240909	134400	85775755	2010	2010	2010	2010	0
374	20240909	134300	85775755	2010	2010	2010	2010	0
375	20240909	134200	85775755	2010	2010	2010	2010	0
376	20240909	134100	85775755	2010	2010	2010	2010	0
377	20240909	134000	85775755	2010	2010	2010	2010	0
378	20240909	133900	85775755	2010	2010	2010	2010	0
379	20240909	133800	85775755	2010	2010	2010	2010	0
380	20240909	133700	85775755	2010	2010	2010	2010	0
381	20240909	133600	85775755	2010	2010	2010	2010	0
382	20240909	133500	85775755	2010	2010	2010	2010	0
383	20240909	133400	85775755	2010	2010	2010	2010	0
384	20240909	133300	85775755	2010	2010	2010	2010	0
385	20240909	133200	85775755	2010	2010	2010	2010	0
386	20240909	133100	85775755	2010	2010	2010	2010	0
387	20240909	133000	85775755	2010	2010	2010	2010	0
388	20240909	132900	85775755	2010	2010	2010	2010	0
389	20240909	132800	85775755	2010	2010	2010	2010	0
390	20240909	132700	85775755	2010	2010	2010	2010	0
391	20240909	132600	85775755	2010	2010	2010	2010	0
392	20240909	132500	85775755	2010	2010	2010	2010	0
393	20240909	132400	85775755	2010	2010	2010	2010	0
394	20240909	132300	85775755	2010	2010	2010	2010	0
395	20240909	132200	85775755	2010	2010	2010	2010	0
396	20240909	132100	85775755	2010	2010	2010	2010	0
397	20240909	132000	85775755	2010	2010	2010	2010	0
398	20240909	131900	85775755	2010	2010	2010	2010	0
399	20240909	131800	85775755	2010	2010	2010	2010	22
400	20240909	131700	85731535	2010	2010	2010	2010	0
401	20240909	131600	85731535	2010	2010	2010	2010	0
402	20240909	131500	85731535	2010	2010	2010	2010	0
403	20240909	131400	85731535	2010	2010	2010	2010	0
404	20240909	131300	85731535	2010	2010	2010	2010	488
405	20240909	131200	84750655	2005	2005	2005	2005	188
406	20240909	131100	84373715	2000	2000	2000	2000	0
407	20240909	131000	84373715	2000	2000	2000	2000	868
408	20240909	130900	82637715	1988	1988	1988	1988	0
409	20240909	130800	82637715	1988	1988	1988	1988	0
410	20240909	130700	82637715	1988	1988	1988	1988	0
411	20240909	130600	82637715	1988	1988	1988	1988	0
412	20240909	130500	82637715	1988	1988	1988	1988	0
413	20240909	130400	82637715	1988	1988	1988	1988	0
414	20240909	130300	82637715	1988	1988	1988	1988	0
415	20240909	130200	82637715	1988	1988	1988	1988	0
416	20240909	130100	82637715	1988	1988	1988	1988	0
417	20240909	130000	82637715	1988	1988	1988	1988	0
418	20240909	125900	82637715	1988	1988	1988	1988	0
419	20240909	125800	82637715	1988	1988	1988	1988	0
420	20240909	125700	82637715	1988	1988	1988	1988	0
421	20240909	125600	82637715	1988	1988	1988	1988	0
422	20240909	125500	82637715	1988	1988	1988	1988	0
423	20240909	125400	82637715	1988	1988	1988	1988	0
424	20240909	125300	82637715	1988	1988	1988	1988	0
425	20240909	125200	82637715	1988	1988	1988	1988	0
426	20240909	125100	82637715	1988	1988	1988	1988	0
427	20240909	125000	82637715	1988	1988	1988	1988	0
428	20240909	124900	82637715	1988	1988	1988	1988	0
429	20240909	124800	82637715	1988	1988	1988	1988	0
430	20240909	124700	82637715	1988	1988	1988	1988	0
431	20240909	124600	82637715	1988	1988	1988	1988	0
432	20240909	124500	82637715	1988	1988	1988	1988	0
433	20240909	124400	82637715	1988	1988	1988	1988	0
434	20240909	124300	82637715	1988	1988	1988	1988	0
435	20240909	124200	82637715	1988	1988	1988	1988	0
436	20240909	124100	82637715	1988	1988	1988	1988	0
437	20240909	124000	82637715	1988	1988	1988	1988	1
438	20240909	123900	82635727	2000	2000	2000	2000	0
439	20240909	123800	82635727	2000	2000	2000	2000	0
440	20240909	123700	82635727	2000	1999	2000	1999	500
441	20240909	123600	81635853	2000	2000	2000	2000	0
442	20240909	123500	81635853	2000	2000	2000	2000	0
443	20240909	123400	81635853	2000	2000	2000	2000	0
444	20240909	123300	81635853	2000	2000	2000	2000	0
445	20240909	123200	81635853	2000	2000	2000	2000	0
446	20240909	123100	81635853	2000	2000	2000	2000	0
447	20240909	123000	81635853	2000	2000	2000	2000	0
448	20240909	122900	81635853	2000	2000	2000	2000	0
449	20240909	122800	81635853	2000	2000	2000	2000	0
450	20240909	122700	81635853	2000	2000	2000	2000	1
451	20240909	122600	81633853	2000	2000	2000	2000	0
452	20240909	122500	81633853	2000	2000	2000	2000	0
453	20240909	122400	81633853	2000	2000	2000	2000	0
454	20240909	122300	81633853	2000	2000	2000	2000	0
455	20240909	122200	81633853	2000	2000	2000	2000	100
456	20240909	122100	81433853	2000	2000	2000	2000	0
457	20240909	122000	81433853	2000	2000	2000	2000	0
458	20240909	121900	81433853	2000	2000	2000	2000	0
459	20240909	121800	81433853	2000	2000	2000	2000	0
460	20240909	121700	81433853	2000	2000	2000	2000	0
461	20240909	121600	81433853	2000	2000	2000	2000	0
462	20240909	121500	81433853	2000	2000	2000	2000	0
463	20240909	121400	81433853	2000	2000	2000	2000	0
464	20240909	121300	81433853	2000	2000	2000	2000	0
465	20240909	121200	81433853	2000	2000	2000	2000	0
466	20240909	121100	81433853	2000	2000	2000	2000	0
467	20240909	121000	81433853	2000	2000	2000	2000	0
468	20240909	120900	81433853	2000	2000	2000	2000	2000
469	20240909	120800	77433853	2000	2000	2000	2000	0
470	20240909	120700	77433853	2000	2000	2000	2000	0
471	20240909	120600	77433853	2000	2000	2000	2000	0
472	20240909	120500	77433853	2000	2000	2000	2000	0
473	20240909	120400	77433853	2000	2000	2000	2000	0
474	20240909	120300	77433853	2000	2000	2000	2000	0
475	20240909	120200	77433853	2000	2000	2000	2000	0
476	20240909	120100	77433853	2000	2000	2000	2000	0
477	20240909	120000	77433853	2000	2000	2000	2000	350
478	20240909	115900	76733853	1998	1998	1998	1998	1
479	20240909	115800	76731855	2000	2000	2000	2000	0
480	20240909	115700	76731855	2000	2000	2000	2000	0
481	20240909	115600	76731855	2000	2000	2000	2000	0
482	20240909	115500	76731855	2000	2000	2000	2000	0
483	20240909	115400	76731855	2000	2000	2000	2000	0
484	20240909	115300	76731855	2000	2000	2000	2000	0
485	20240909	115200	76731855	2000	2000	2000	2000	0
486	20240909	115100	76731855	2000	2000	2000	2000	0
487	20240909	115000	76731855	2000	2000	2000	2000	0
488	20240909	114900	76731855	2000	2000	2000	2000	0
489	20240909	114800	76731855	2000	2000	2000	2000	0
490	20240909	114700	76731855	2000	2000	2000	2000	0
491	20240909	114600	76731855	2000	2000	2000	2000	0
492	20240909	114500	76731855	2000	2000	2000	2000	0
493	20240909	114400	76731855	2000	2000	2000	2000	0
494	20240909	114300	76731855	2000	2000	2000	2000	0
495	20240909	114200	76731855	2000	2000	2000	2000	0
496	20240909	114100	76731855	2000	2000	2000	2000	0
497	20240909	114000	76731855	2000	1999	2000	1999	300
498	20240909	113900	76131865	2000	2000	2000	2000	0
499	20240909	113800	76131865	2000	2000	2000	2000	0
500	20240909	113700	76131865	2000	2000	2000	2000	0
501	20240909	113600	76131865	2000	2000	2000	2000	0
502	20240909	113500	76131865	2000	2000	2000	2000	0
503	20240909	113400	76131865	2000	1999	2000	1999	1338
504	20240909	113300	73455925	1989	1989	1989	1989	0
505	20240909	113200	73455925	1989	1989	1989	1989	0
506	20240909	113100	73455925	1989	1989	1989	1989	0
507	20240909	113000	73455925	1989	1989	1989	1989	0
508	20240909	112900	73455925	1989	1989	1989	1989	0
509	20240909	112800	73455925	1989	1989	1989	1989	0
510	20240909	112700	73455925	1989	1989	1989	1989	0
511	20240909	112600	73455925	1989	1989	1989	1989	0
512	20240909	112500	73455925	1989	1989	1989	1989	0
513	20240909	112400	73455925	1989	1989	1989	1989	0
514	20240909	112300	73455925	1989	1989	1989	1989	0
515	20240909	112200	73455925	1989	1989	1989	1989	0
516	20240909	112100	73455925	1989	1989	1989	1989	0
517	20240909	112000	73455925	1989	1989	1989	1989	16
518	20240909	111900	73424101	2000	2000	2000	2000	0
519	20240909	111800	73424101	2000	2000	2000	2000	0
520	20240909	111700	73424101	2000	2000	2000	2000	1191
521	20240909	111600	71042101	2000	1999	2000	1999	697
522	20240909	111500	69648221	2000	1988	2000	1988	9341
523	20240909	111400	50973386	1985	1977	1985	1977	1170
524	20240909	111300	48651096	1985	1981	1985	1981	434
525	20240909	111200	47790506	1977	1977	1977	1977	105
526	20240909	111100	47582921	1973	1973	1975	1973	263
527	20240909	111000	47063798	1972	1971	1972	1971	2264
528	20240909	110900	42601145	1971	1971	1971	1971	0
529	20240909	110800	42601145	1971	1971	1971	1971	45
530	20240909	110700	42512450	1971	1971	1971	1971	0
531	20240909	110600	42512450	1971	1971	1971	1971	0
532	20240909	110500	42512450	1971	1971	1971	1971	0
533	20240909	110400	42512450	1971	1971	1971	1971	0
534	20240909	110300	42512450	1971	1971	1971	1971	0
535	20240909	110200	42512450	1971	1971	1971	1971	0
536	20240909	110100	42512450	1971	1971	1971	1971	0
537	20240909	110000	42512450	1971	1971	1971	1971	0
538	20240909	105900	42512450	1971	1971	1971	1971	0
539	20240909	105800	42512450	1971	1971	1971	1971	0
540	20240909	105700	42512450	1971	1971	1971	1971	1
541	20240909	105600	42510479	1972	1971	1972	1970	7
542	20240909	105500	42496680	1972	1971	1972	1971	13
543	20240909	105400	42471050	1972	1972	1972	1971	12
544	20240909	105300	42447391	1971	1971	1972	1971	9
545	20240909	105200	42429648	1972	1971	1972	1971	10
546	20240909	105100	42409933	1971	1971	1971	1971	22
547	20240909	105000	42366571	1971	1971	1971	1971	20
548	20240909	104900	42327151	1971	1971	1971	1971	0
549	20240909	104800	42327151	1971	1971	1971	1971	0
550	20240909	104700	42327151	1971	1971	1971	1971	0
551	20240909	104600	42327151	1971	1971	1971	1971	34
552	20240909	104500	42260137	1971	1971	1971	1971	0
553	20240909	104400	42260137	1971	1971	1971	1971	20
554	20240909	104300	42220717	1971	1971	1971	1971	0
555	20240909	104200	42220717	1971	1971	1971	1971	0
556	20240909	104100	42220717	1971	1971	1971	1971	1
557	20240909	104000	42218746	1970	1970	1970	1970	1
558	20240909	103900	42216776	1969	1969	1969	1969	0
559	20240909	103800	42216776	1969	1969	1969	1969	0
560	20240909	103700	42216776	1969	1969	1969	1969	0
561	20240909	103600	42216776	1969	1969	1969	1969	1
562	20240909	103500	42214807	1966	1966	1966	1966	0
563	20240909	103400	42214807	1966	1966	1966	1966	0
564	20240909	103300	42214807	1966	1966	1966	1966	0
565	20240909	103200	42214807	1966	1966	1966	1966	0
566	20240909	103100	42214807	1966	1966	1966	1966	1
567	20240909	103000	42212841	1971	1971	1971	1971	0
568	20240909	102900	42212841	1971	1965	1971	1965	5
569	20240909	102800	42202998	1970	1965	1970	1965	3
570	20240909	102700	42197093	1965	1965	1965	1965	1
571	20240909	102600	42195128	1970	1965	1970	1965	5
572	20240909	102500	42185288	1970	1970	1970	1970	0
573	20240909	102400	42185288	1970	1970	1970	1970	0
574	20240909	102300	42185288	1970	1964	1970	1964	2
575	20240909	102200	42181354	1961	1961	1961	1961	0
576	20240909	102100	42181354	1961	1961	1961	1961	0
577	20240909	102000	42181354	1961	1961	1961	1961	0
578	20240909	101900	42181354	1961	1961	1961	1961	0
579	20240909	101800	42181354	1961	1961	1961	1961	0
580	20240909	101700	42181354	1961	1961	1961	1961	0
581	20240909	101600	42181354	1961	1961	1961	1961	0
582	20240909	101500	42181354	1961	1962	1963	1961	1301
583	20240909	101400	39628863	1962	1962	1962	1962	0
584	20240909	101300	39628863	1962	1962	1962	1962	92
585	20240909	101200	39448359	1963	1969	1969	1963	1114
586	20240909	101100	37261571	1972	1966	1972	1966	50
587	20240909	101000	37163221	1963	1963	1963	1963	0
588	20240909	100900	37163221	1963	1963	1963	1963	2
589	20240909	100800	37159295	1963	1963	1963	1963	0
590	20240909	100700	37159295	1963	1963	1966	1963	11
591	20240909	100600	37137678	1963	1963	1963	1963	1
592	20240909	100500	37135715	1962	1962	1962	1962	0
593	20240909	100400	37135715	1962	1962	1962	1962	0
594	20240909	100300	37135715	1962	1962	1962	1962	1938
595	20240909	100200	33333359	1960	1960	1960	1960	0
596	20240909	100100	33333359	1960	1960	1960	1960	0
597	20240909	100000	33333359	1960	1960	1960	1960	0
598	20240909	095900	33333359	1960	1960	1960	1960	878
599	20240909	095800	31612479	1963	1963	1963	1963	0
600	20240909	095700	31612479	1963	1963	1963	1963	0
601	20240909	095600	31612479	1963	1963	1963	1963	100
602	20240909	095500	31416179	1965	1967	1967	1965	3329
603	20240909	095400	24873388	1969	1969	1969	1969	0
604	20240909	095300	24873388	1969	1969	1969	1969	0
605	20240909	095200	24873388	1969	1969	1969	1969	258
606	20240909	095100	24365386	1969	1969	1969	1969	0
607	20240909	095000	24365386	1969	1969	1969	1969	0
608	20240909	094900	24365386	1969	1969	1969	1969	3
609	20240909	094800	24359479	1969	1969	1969	1969	0
610	20240909	094700	24359479	1969	1969	1969	1969	0
611	20240909	094600	24359479	1969	1969	1969	1969	189
612	20240909	094500	23987338	1972	1972	1972	1972	0
613	20240909	094400	23987338	1972	1972	1972	1972	0
614	20240909	094300	23987338	1972	1970	1972	1970	141
615	20240909	094200	23709527	1971	1971	1971	1971	11
616	20240909	094100	23687846	1969	1969	1969	1969	0
617	20240909	094000	23687846	1969	1969	1969	1969	0
618	20240909	093900	23687846	1969	1969	1969	1969	0
619	20240909	093800	23687846	1969	1969	1969	1969	0
620	20240909	093700	23687846	1969	1969	1969	1969	227
621	20240909	093600	23240883	1967	1967	1967	1967	0
622	20240909	093500	23240883	1967	1967	1967	1967	66
623	20240909	093400	23111061	1967	1967	1967	1967	5665
624	20240909	093300	11968006	1968	1968	1969	1968	183
625	20240909	093200	11607839	1968	1968	1968	1968	0
626	20240909	093100	11607839	1968	1968	1968	1968	3
627	20240909	093000	11601935	1968	1967	1968	1967	44
628	20240909	092900	11515369	1967	1968	1968	1967	32
629	20240909	092800	11452416	1968	1968	1968	1968	0
630	20240909	092700	11452416	1968	1968	1968	1968	10
631	20240909	092600	11432736	1966	1966	1966	1966	0
632	20240909	092500	11432736	1966	1964	1966	1964	65
633	20240909	092400	11304970	1964	1964	1964	1964	2
634	20240909	092300	11301042	1964	1967	1967	1964	18
635	20240909	092200	11265670	1968	1961	1968	1961	57
636	20240909	092100	11153859	1958	1958	1958	1958	0
637	20240909	092000	11153859	1958	1958	1958	1958	0
638	20240909	091900	11153859	1958	1958	1958	1958	0
639	20240909	091800	11153859	1958	1958	1958	1958	0
640	20240909	091700	11153859	1958	1958	1958	1958	0
641	20240909	091600	11153859	1958	1958	1958	1958	0
642	20240909	091500	11153859	1958	1958	1958	1958	0
643	20240909	091400	11153859	1958	1958	1958	1958	0
644	20240909	091300	11153859	1958	1958	1958	1958	0
645	20240909	091200	11153859	1958	1958	1958	1958	55
646	20240909	091100	11046169	1957	1957	1957	1957	0
647	20240909	091000	11046169	1957	1957	1957	1957	0
648	20240909	090900	11046169	1957	1958	1958	1957	803
649	20240909	090800	9474670	1957	1958	1958	1957	142
650	20240909	090700	9196664	1998	1998	1998	1998	0
651	20240909	090600	9196664	1998	1998	1998	1998	0
652	20240909	090500	9196664	1998	1980	1998	1980	1300
653	20240909	090400	6612930	1955	1965	1965	1955	1860
654	20240909	090300	2967150	1965	1965	1965	1965	500
655	20240909	090200	1984650	1965	1965	1965	1965	0
656	20240909	090100	1984650	1965	1965	1965	1965	0
657	20240909	090000	1984650	1965	1965	1965	1965	1010