KissMeData/088910/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195500	40574840	1974	1974	1974	1974	1262
3	20240910	195400	40574840	1974	1974	1974	1974	0
4	20240910	195300	40574840	1974	1974	1974	1974	0
5	20240910	195200	40574840	1974	1974	1974	1974	0
6	20240910	195100	40574840	1974	1974	1974	1974	0
7	20240910	195000	40574840	1974	1974	1974	1974	0
8	20240910	194900	40574840	1974	1974	1974	1974	0
9	20240910	194800	40574840	1974	1974	1974	1974	0
10	20240910	194700	40574840	1974	1974	1974	1974	0
11	20240910	194600	40574840	1974	1974	1974	1974	0
12	20240910	194500	40574840	1974	1974	1974	1974	0
13	20240910	194400	40574840	1974	1974	1974	1974	0
14	20240910	194300	40574840	1974	1974	1974	1974	0
15	20240910	194200	40574840	1974	1974	1974	1974	0
16	20240910	194100	40574840	1974	1974	1974	1974	0
17	20240910	194000	40574840	1974	1974	1974	1974	0
18	20240910	193900	40574840	1974	1974	1974	1974	0
19	20240910	193800	40574840	1974	1974	1974	1974	0
20	20240910	193700	40574840	1974	1974	1974	1974	0
21	20240910	193600	40574840	1974	1974	1974	1974	0
22	20240910	193500	40574840	1974	1974	1974	1974	0
23	20240910	193400	40574840	1974	1974	1974	1974	0
24	20240910	193300	40574840	1974	1974	1974	1974	0
25	20240910	193200	40574840	1974	1974	1974	1974	0
26	20240910	193100	40574840	1974	1974	1974	1974	0
27	20240910	193000	40574840	1974	1974	1974	1974	0
28	20240910	192900	40574840	1974	1974	1974	1974	0
29	20240910	192800	40574840	1974	1974	1974	1974	0
30	20240910	192700	40574840	1974	1974	1974	1974	0
31	20240910	192600	40574840	1974	1974	1974	1974	0
32	20240910	192500	40574840	1974	1974	1974	1974	1262
33	20240910	192400	40574840	1974	1974	1974	1974	0
34	20240910	192300	40574840	1974	1974	1974	1974	0
35	20240910	192200	40574840	1974	1974	1974	1974	0
36	20240910	192100	40574840	1974	1974	1974	1974	0
37	20240910	192000	40574840	1974	1974	1974	1974	0
38	20240910	191900	40574840	1974	1974	1974	1974	0
39	20240910	191800	40574840	1974	1974	1974	1974	0
40	20240910	191700	40574840	1974	1974	1974	1974	0
41	20240910	191600	40574840	1974	1974	1974	1974	0
42	20240910	191500	40574840	1974	1974	1974	1974	0
43	20240910	191400	40574840	1974	1974	1974	1974	0
44	20240910	191300	40574840	1974	1974	1974	1974	0
45	20240910	191200	40574840	1974	1974	1974	1974	0
46	20240910	191100	40574840	1974	1974	1974	1974	0
47	20240910	191000	40574840	1974	1974	1974	1974	0
48	20240910	190900	40574840	1974	1974	1974	1974	0
49	20240910	190800	40574840	1974	1974	1974	1974	0
50	20240910	190700	40574840	1974	1974	1974	1974	0
51	20240910	190600	40574840	1974	1974	1974	1974	0
52	20240910	190500	40574840	1974	1974	1974	1974	0
53	20240910	190400	40574840	1974	1974	1974	1974	0
54	20240910	190300	40574840	1974	1974	1974	1974	0
55	20240910	190200	40574840	1974	1974	1974	1974	0
56	20240910	190100	40574840	1974	1974	1974	1974	0
57	20240910	190000	40574840	1974	1974	1974	1974	0
58	20240910	185900	40574840	1974	1974	1974	1974	0
59	20240910	185800	40574840	1974	1974	1974	1974	0
60	20240910	185700	40574840	1974	1974	1974	1974	0
61	20240910	185600	40574840	1974	1974	1974	1974	0
62	20240910	185500	40574840	1974	1974	1974	1974	1262
63	20240910	185400	40574840	1974	1974	1974	1974	0
64	20240910	185300	40574840	1974	1974	1974	1974	0
65	20240910	185200	40574840	1974	1974	1974	1974	0
66	20240910	185100	40574840	1974	1974	1974	1974	0
67	20240910	185000	40574840	1974	1974	1974	1974	0
68	20240910	184900	40574840	1974	1974	1974	1974	0
69	20240910	184800	40574840	1974	1974	1974	1974	0
70	20240910	184700	40574840	1974	1974	1974	1974	0
71	20240910	184600	40574840	1974	1974	1974	1974	0
72	20240910	184500	40574840	1974	1974	1974	1974	0
73	20240910	184400	40574840	1974	1974	1974	1974	0
74	20240910	184300	40574840	1974	1974	1974	1974	0
75	20240910	184200	40574840	1974	1974	1974	1974	0
76	20240910	184100	40574840	1974	1974	1974	1974	0
77	20240910	184000	40574840	1974	1974	1974	1974	0
78	20240910	183900	40574840	1974	1974	1974	1974	0
79	20240910	183800	40574840	1974	1974	1974	1974	0
80	20240910	183700	40574840	1974	1974	1974	1974	0
81	20240910	183600	40574840	1974	1974	1974	1974	0
82	20240910	183500	40574840	1974	1974	1974	1974	0
83	20240910	183400	40574840	1974	1974	1974	1974	0
84	20240910	183300	40574840	1974	1974	1974	1974	0
85	20240910	183200	40574840	1974	1974	1974	1974	0
86	20240910	183100	40574840	1974	1974	1974	1974	0
87	20240910	183000	40574840	1974	1974	1974	1974	0
88	20240910	182900	40574840	1974	1974	1974	1974	0
89	20240910	182800	40574840	1974	1974	1974	1974	0
90	20240910	182700	40574840	1974	1974	1974	1974	0
91	20240910	182600	40574840	1974	1974	1974	1974	0
92	20240910	182500	40574840	1974	1974	1974	1974	1262
93	20240910	182400	40574840	1974	1974	1974	1974	0
94	20240910	182300	40574840	1974	1974	1974	1974	0
95	20240910	182200	40574840	1974	1974	1974	1974	0
96	20240910	182100	40574840	1974	1974	1974	1974	0
97	20240910	182000	40574840	1974	1974	1974	1974	0
98	20240910	181900	40574840	1974	1974	1974	1974	0
99	20240910	181800	40574840	1974	1974	1974	1974	0
100	20240910	181700	40574840	1974	1974	1974	1974	0
101	20240910	181600	40574840	1974	1974	1974	1974	0
102	20240910	181500	40574840	1974	1974	1974	1974	0
103	20240910	181400	40574840	1974	1974	1974	1974	0
104	20240910	181300	40574840	1974	1974	1974	1974	0
105	20240910	181200	40574840	1974	1974	1974	1974	0
106	20240910	181100	40574840	1974	1974	1974	1974	0
107	20240910	181000	40574840	1974	1974	1974	1974	0
108	20240910	180900	40574840	1974	1974	1974	1974	0
109	20240910	180800	40574840	1974	1974	1974	1974	0
110	20240910	180700	40574840	1974	1974	1974	1974	0
111	20240910	180600	40574840	1974	1974	1974	1974	0
112	20240910	180500	40574840	1974	1974	1974	1974	0
113	20240910	180400	40574840	1974	1974	1974	1974	0
114	20240910	180300	40574840	1974	1974	1974	1974	0
115	20240910	180200	40574840	1974	1974	1974	1974	0
116	20240910	180100	40574840	1974	1974	1974	1974	0
117	20240910	180000	40574840	1974	1974	1974	1974	0
118	20240910	175900	40574840	1974	1974	1974	1974	0
119	20240910	175800	40574840	1974	1974	1974	1974	0
120	20240910	175700	40574840	1974	1974	1974	1974	0
121	20240910	175600	40574840	1974	1974	1974	1974	0
122	20240910	175500	40574840	1974	1974	1974	1974	1262
123	20240910	175400	40574840	1974	1974	1974	1974	0
124	20240910	175300	40574840	1974	1974	1974	1974	0
125	20240910	175200	40574840	1974	1974	1974	1974	0
126	20240910	175100	40574840	1974	1974	1974	1974	0
127	20240910	175000	40574840	1974	1974	1974	1974	0
128	20240910	174900	40574840	1974	1974	1974	1974	0
129	20240910	174800	40574840	1974	1974	1974	1974	0
130	20240910	174700	40574840	1974	1974	1974	1974	0
131	20240910	174600	40574840	1974	1974	1974	1974	0
132	20240910	174500	40574840	1974	1974	1974	1974	0
133	20240910	174400	40574840	1974	1974	1974	1974	0
134	20240910	174300	40574840	1974	1974	1974	1974	0
135	20240910	174200	40574840	1974	1974	1974	1974	0
136	20240910	174100	40574840	1974	1974	1974	1974	0
137	20240910	174000	40574840	1974	1974	1974	1974	0
138	20240910	173900	40574840	1974	1974	1974	1974	0
139	20240910	173800	40574840	1974	1974	1974	1974	0
140	20240910	173700	40574840	1974	1974	1974	1974	0
141	20240910	173600	40574840	1974	1974	1974	1974	0
142	20240910	173500	40574840	1974	1974	1974	1974	0
143	20240910	173400	40574840	1974	1974	1974	1974	0
144	20240910	173300	40574840	1974	1974	1974	1974	0
145	20240910	173200	40574840	1974	1974	1974	1974	0
146	20240910	173100	40574840	1974	1974	1974	1974	0
147	20240910	173000	40574840	1974	1974	1974	1974	0
148	20240910	172900	40574840	1974	1974	1974	1974	0
149	20240910	172800	40574840	1974	1974	1974	1974	0
150	20240910	172700	40574840	1974	1974	1974	1974	0
151	20240910	172600	40574840	1974	1974	1974	1974	0
152	20240910	172500	40574840	1974	1974	1974	1974	1262
153	20240910	172400	40574840	1974	1974	1974	1974	0
154	20240910	172300	40574840	1974	1974	1974	1974	0
155	20240910	172200	40574840	1974	1974	1974	1974	0
156	20240910	172100	40574840	1974	1974	1974	1974	0
157	20240910	172000	40574840	1974	1974	1974	1974	0
158	20240910	171900	40574840	1974	1974	1974	1974	0
159	20240910	171800	40574840	1974	1974	1974	1974	0
160	20240910	171700	40574840	1974	1974	1974	1974	0
161	20240910	171600	40574840	1974	1974	1974	1974	0
162	20240910	171500	40574840	1974	1974	1974	1974	0
163	20240910	171400	40574840	1974	1974	1974	1974	0
164	20240910	171300	40574840	1974	1974	1974	1974	0
165	20240910	171200	40574840	1974	1974	1974	1974	0
166	20240910	171100	40574840	1974	1974	1974	1974	0
167	20240910	171000	40574840	1974	1974	1974	1974	0
168	20240910	170900	40574840	1974	1974	1974	1974	0
169	20240910	170800	40574840	1974	1974	1974	1974	0
170	20240910	170700	40574840	1974	1974	1974	1974	0
171	20240910	170600	40574840	1974	1974	1974	1974	0
172	20240910	170500	40574840	1974	1974	1974	1974	0
173	20240910	170400	40574840	1974	1974	1974	1974	0
174	20240910	170300	40574840	1974	1974	1974	1974	0
175	20240910	170200	40574840	1974	1974	1974	1974	0
176	20240910	170100	40574840	1974	1974	1974	1974	0
177	20240910	170000	40574840	1974	1974	1974	1974	0
178	20240910	165900	40574840	1974	1974	1974	1974	0
179	20240910	165800	40574840	1974	1974	1974	1974	0
180	20240910	165700	40574840	1974	1974	1974	1974	0
181	20240910	165600	40574840	1974	1974	1974	1974	0
182	20240910	165500	40574840	1974	1974	1974	1974	1262
183	20240910	165400	40574840	1974	1974	1974	1974	0
184	20240910	165300	40574840	1974	1974	1974	1974	0
185	20240910	165200	40574840	1974	1974	1974	1974	0
186	20240910	165100	40574840	1974	1974	1974	1974	0
187	20240910	165000	40574840	1974	1974	1974	1974	0
188	20240910	164900	40574840	1974	1974	1974	1974	0
189	20240910	164800	40574840	1974	1974	1974	1974	0
190	20240910	164700	40574840	1974	1974	1974	1974	0
191	20240910	164600	40574840	1974	1974	1974	1974	0
192	20240910	164500	40574840	1974	1974	1974	1974	0
193	20240910	164400	40574840	1974	1974	1974	1974	0
194	20240910	164300	40574840	1974	1974	1974	1974	0
195	20240910	164200	40574840	1974	1974	1974	1974	0
196	20240910	164100	40574840	1974	1974	1974	1974	0
197	20240910	164000	40574840	1974	1974	1974	1974	0
198	20240910	163900	40574840	1974	1974	1974	1974	0
199	20240910	163800	40574840	1974	1974	1974	1974	0
200	20240910	163700	40574840	1974	1974	1974	1974	0
201	20240910	163600	40574840	1974	1974	1974	1974	0
202	20240910	163500	40574840	1974	1974	1974	1974	0
203	20240910	163400	40574840	1974	1974	1974	1974	0
204	20240910	163300	40574840	1974	1974	1974	1974	0
205	20240910	163200	40574840	1974	1974	1974	1974	0
206	20240910	163100	40574840	1974	1974	1974	1974	0
207	20240910	163000	40574840	1974	1974	1974	1974	0
208	20240910	162900	40574840	1974	1974	1974	1974	0
209	20240910	162800	40574840	1974	1974	1974	1974	0
210	20240910	162700	40574840	1974	1974	1974	1974	0
211	20240910	162600	40574840	1974	1974	1974	1974	0
212	20240910	162500	40574840	1974	1974	1974	1974	1262
213	20240910	162400	40574840	1974	1974	1974	1974	0
214	20240910	162300	40574840	1974	1974	1974	1974	0
215	20240910	162200	40574840	1974	1974	1974	1974	0
216	20240910	162100	40574840	1974	1974	1974	1974	0
217	20240910	162000	40574840	1974	1974	1974	1974	0
218	20240910	161900	40574840	1974	1974	1974	1974	0
219	20240910	161800	40574840	1974	1974	1974	1974	0
220	20240910	161700	40574840	1974	1974	1974	1974	0
221	20240910	161600	40574840	1974	1974	1974	1974	0
222	20240910	161500	40574840	1974	1974	1974	1974	0
223	20240910	161400	40574840	1974	1974	1974	1974	0
224	20240910	161300	40574840	1974	1974	1974	1974	0
225	20240910	161200	40574840	1974	1974	1974	1974	0
226	20240910	161100	40574840	1974	1974	1974	1974	0
227	20240910	161000	40574840	1974	1974	1974	1974	0
228	20240910	160900	40574840	1974	1974	1974	1974	0
229	20240910	160800	40574840	1974	1974	1974	1974	0
230	20240910	160700	40574840	1974	1974	1974	1974	0
231	20240910	160600	40574840	1974	1974	1974	1974	0
232	20240910	160500	40574840	1974	1974	1974	1974	0
233	20240910	160400	40574840	1974	1974	1974	1974	0
234	20240910	160300	40574840	1974	1974	1974	1974	0
235	20240910	160200	40574840	1974	1974	1974	1974	0
236	20240910	160100	40574840	1974	1974	1974	1974	0
237	20240910	160000	40574840	1974	1974	1974	1974	0
238	20240910	155900	40574840	1974	1974	1974	1974	0
239	20240910	155800	40574840	1974	1974	1974	1974	0
240	20240910	155700	40574840	1974	1974	1974	1974	0
241	20240910	155600	40574840	1974	1974	1974	1974	0
242	20240910	155500	40574840	1974	1974	1974	1974	1262
243	20240910	155400	40574840	1974	1974	1974	1974	0
244	20240910	155300	40574840	1974	1974	1974	1974	0
245	20240910	155200	40574840	1974	1974	1974	1974	0
246	20240910	155100	40574840	1974	1974	1974	1974	0
247	20240910	155000	40574840	1974	1974	1974	1974	0
248	20240910	154900	40574840	1974	1974	1974	1974	0
249	20240910	154800	40574840	1974	1974	1974	1974	0
250	20240910	154700	40574840	1974	1974	1974	1974	0
251	20240910	154600	40574840	1974	1974	1974	1974	0
252	20240910	154500	40574840	1974	1974	1974	1974	0
253	20240910	154400	40574840	1974	1974	1974	1974	0
254	20240910	154300	40574840	1974	1974	1974	1974	0
255	20240910	154200	40574840	1974	1974	1974	1974	0
256	20240910	154100	40574840	1974	1974	1974	1974	0
257	20240910	154000	40574840	1974	1974	1974	1974	0
258	20240910	153900	40574840	1974	1974	1974	1974	0
259	20240910	153800	40574840	1974	1974	1974	1974	0
260	20240910	153700	40574840	1974	1974	1974	1974	0
261	20240910	153600	40574840	1974	1974	1974	1974	0
262	20240910	153500	40574840	1974	1974	1974	1974	0
263	20240910	153400	40574840	1974	1974	1974	1974	0
264	20240910	153300	40574840	1974	1974	1974	1974	0
265	20240910	153200	40574840	1974	1974	1974	1974	0
266	20240910	153100	40574840	1974	1974	1974	1974	0
267	20240910	153000	40574840	1974	1974	1974	1974	1262
268	20240910	152900	38083652	1975	1975	1975	1975	0
269	20240910	152800	38083652	1975	1975	1975	1975	0
270	20240910	152700	38083652	1975	1975	1975	1975	0
271	20240910	152600	38083652	1975	1975	1975	1975	0
272	20240910	152500	38083652	1975	1975	1975	1975	0
273	20240910	152400	38083652	1975	1975	1975	1975	0
274	20240910	152300	38083652	1975	1975	1975	1975	0
275	20240910	152200	38083652	1975	1975	1975	1975	0
276	20240910	152100	38083652	1975	1975	1975	1975	0
277	20240910	152000	38083652	1975	1975	1975	1975	0
278	20240910	151900	38083652	1975	1975	1975	1975	0
279	20240910	151800	38083652	1975	1975	1975	1975	3
280	20240910	151700	38077727	1976	1976	1976	1976	10
281	20240910	151600	38057967	1975	1975	1975	1975	0
282	20240910	151500	38057967	1975	1975	1975	1975	0
283	20240910	151400	38057967	1975	1975	1975	1975	0
284	20240910	151300	38057967	1975	1975	1975	1975	142
285	20240910	151200	37777517	1975	1975	1975	1975	0
286	20240910	151100	37777517	1975	1975	1975	1975	0
287	20240910	151000	37777517	1975	1975	1975	1975	2
288	20240910	150900	37773567	1976	1976	1976	1976	1
289	20240910	150800	37771591	1976	1976	1976	1976	0
290	20240910	150700	37771591	1976	1976	1976	1976	8
291	20240910	150600	37755783	1976	1976	1976	1976	0
292	20240910	150500	37755783	1976	1976	1976	1976	0
293	20240910	150400	37755783	1976	1976	1976	1976	10
294	20240910	150300	37736023	1975	1976	1978	1975	11
295	20240910	150200	37714272	1978	1978	1978	1978	0
296	20240910	150100	37714272	1978	1978	1978	1978	0
297	20240910	150000	37714272	1978	1978	1978	1978	0
298	20240910	145900	37714272	1978	1979	1979	1978	134
299	20240910	145800	37449210	1978	1978	1978	1978	482
300	20240910	145700	36495814	1979	1979	1979	1979	0
301	20240910	145600	36495814	1979	1979	1979	1979	0
302	20240910	145500	36495814	1979	1979	1979	1979	0
303	20240910	145400	36495814	1979	1979	1979	1979	8
304	20240910	145300	36479982	1976	1976	1976	1976	0
305	20240910	145200	36479982	1976	1976	1976	1976	2
306	20240910	145100	36476030	1975	1975	1975	1975	0
307	20240910	145000	36476030	1975	1975	1975	1975	0
308	20240910	144900	36476030	1975	1975	1975	1975	0
309	20240910	144800	36476030	1975	1975	1975	1975	0
310	20240910	144700	36476030	1975	1975	1975	1975	0
311	20240910	144600	36476030	1975	1975	1975	1975	0
312	20240910	144500	36476030	1975	1975	1975	1975	3
313	20240910	144400	36470105	1975	1975	1975	1975	0
314	20240910	144300	36470105	1975	1975	1975	1975	0
315	20240910	144200	36470105	1975	1978	1978	1975	815
316	20240910	144100	34860016	1978	1978	1978	1978	0
317	20240910	144000	34860016	1978	1978	1978	1978	10
318	20240910	143900	34840236	1978	1978	1978	1978	0
319	20240910	143800	34840236	1978	1978	1978	1978	0
320	20240910	143700	34840236	1978	1978	1978	1978	0
321	20240910	143600	34840236	1978	1978	1978	1978	10
322	20240910	143500	34820456	1978	1978	1978	1978	100
323	20240910	143400	34622656	1978	1978	1978	1978	0
324	20240910	143300	34622656	1978	1978	1978	1978	0
325	20240910	143200	34622656	1978	1978	1978	1978	0
326	20240910	143100	34622656	1978	1978	1978	1978	0
327	20240910	143000	34622656	1978	1978	1978	1978	0
328	20240910	142900	34622656	1978	1978	1978	1978	0
329	20240910	142800	34622656	1978	1978	1978	1978	0
330	20240910	142700	34622656	1978	1978	1978	1978	2
331	20240910	142600	34618700	1978	1978	1978	1978	4
332	20240910	142500	34610788	1978	1979	1979	1978	32
333	20240910	142400	34547463	1979	1979	1979	1979	0
334	20240910	142300	34547463	1979	1979	1979	1979	0
335	20240910	142200	34547463	1979	1979	1979	1979	0
336	20240910	142100	34547463	1979	1979	1979	1979	91
337	20240910	142000	34367374	1980	1980	1980	1980	1
338	20240910	141900	34365394	1980	1980	1980	1980	1300
339	20240910	141800	31791394	1979	1979	1979	1979	0
340	20240910	141700	31791394	1979	1982	1982	1979	2000
341	20240910	141600	27832042	1982	1982	1982	1982	0
342	20240910	141500	27832042	1982	1982	1982	1982	0
343	20240910	141400	27832042	1982	1982	1982	1982	0
344	20240910	141300	27832042	1982	1982	1982	1982	0
345	20240910	141200	27832042	1982	1982	1982	1982	0
346	20240910	141100	27832042	1982	1982	1982	1982	0
347	20240910	141000	27832042	1982	1982	1982	1982	0
348	20240910	140900	27832042	1982	1982	1982	1982	0
349	20240910	140800	27832042	1982	1982	1982	1982	8
350	20240910	140700	27816186	1983	1983	1983	1983	1
351	20240910	140600	27814203	1984	1984	1984	1984	0
352	20240910	140500	27814203	1984	1984	1984	1984	0
353	20240910	140400	27814203	1984	1984	1984	1984	0
354	20240910	140300	27814203	1984	1984	1984	1984	0
355	20240910	140200	27814203	1984	1984	1984	1984	0
356	20240910	140100	27814203	1984	1984	1984	1984	0
357	20240910	140000	27814203	1984	1984	1984	1984	0
358	20240910	135900	27814203	1984	1984	1984	1984	0
359	20240910	135800	27814203	1984	1984	1984	1984	0
360	20240910	135700	27814203	1984	1984	1984	1984	0
361	20240910	135600	27814203	1984	1984	1984	1984	0
362	20240910	135500	27814203	1984	1984	1984	1984	100
363	20240910	135400	27615803	1984	1984	1984	1984	0
364	20240910	135300	27615803	1984	1984	1984	1984	0
365	20240910	135200	27615803	1984	1984	1984	1984	0
366	20240910	135100	27615803	1984	1984	1984	1984	0
367	20240910	135000	27615803	1984	1984	1984	1984	0
368	20240910	134900	27615803	1984	1984	1984	1984	0
369	20240910	134800	27615803	1984	1984	1984	1984	0
370	20240910	134700	27615803	1984	1984	1984	1984	0
371	20240910	134600	27615803	1984	1984	1984	1984	0
372	20240910	134500	27615803	1984	1984	1984	1984	0
373	20240910	134400	27615803	1984	1984	1984	1984	0
374	20240910	134300	27615803	1984	1984	1984	1984	0
375	20240910	134200	27615803	1984	1984	1984	1984	0
376	20240910	134100	27615803	1984	1984	1984	1984	0
377	20240910	134000	27615803	1984	1984	1984	1984	0
378	20240910	133900	27615803	1984	1984	1984	1984	0
379	20240910	133800	27615803	1984	1984	1984	1984	0
380	20240910	133700	27615803	1984	1984	1984	1984	0
381	20240910	133600	27615803	1984	1984	1984	1984	0
382	20240910	133500	27615803	1984	1984	1984	1984	0
383	20240910	133400	27615803	1984	1984	1984	1984	53
384	20240910	133300	27510651	1983	1986	1986	1983	1010
385	20240910	133200	25506722	1992	1992	1992	1992	0
386	20240910	133100	25506722	1992	1992	1992	1992	0
387	20240910	133000	25506722	1992	1992	1992	1992	0
388	20240910	132900	25506722	1992	1992	1992	1992	0
389	20240910	132800	25506722	1992	1986	1992	1986	5
390	20240910	132700	25496774	1989	1986	1991	1986	11
391	20240910	132600	25474907	1991	1991	1991	1991	0
392	20240910	132500	25474907	1991	1991	1991	1991	0
393	20240910	132400	25474907	1991	1986	1991	1986	4
394	20240910	132300	25466948	1991	1986	1991	1985	59
395	20240910	132200	25349767	1986	1986	1986	1986	4
396	20240910	132100	25341823	1991	1991	1991	1991	0
397	20240910	132000	25341823	1991	1991	1991	1991	0
398	20240910	131900	25341823	1991	1991	1991	1991	0
399	20240910	131800	25341823	1991	1991	1991	1991	0
400	20240910	131700	25341823	1991	1991	1991	1991	0
401	20240910	131600	25341823	1991	1991	1991	1991	0
402	20240910	131500	25341823	1991	1987	1992	1987	1901
403	20240910	131400	21555037	1986	1986	1986	1986	6
404	20240910	131300	21543121	1991	1987	1995	1987	303
405	20240910	131200	20938768	1992	1987	1992	1987	3
406	20240910	131100	20932802	1990	1990	1990	1990	0
407	20240910	131000	20932802	1990	1990	1990	1990	0
408	20240910	130900	20932802	1990	1990	1990	1990	0
409	20240910	130800	20932802	1990	1990	1990	1990	0
410	20240910	130700	20932802	1990	1990	1990	1990	0
411	20240910	130600	20932802	1990	1985	1990	1985	5
412	20240910	130500	20922857	1990	1990	1990	1990	0
413	20240910	130400	20922857	1990	1985	1990	1985	8
414	20240910	130300	20906947	1990	1990	1990	1990	0
415	20240910	130200	20906947	1990	1990	1990	1990	0
416	20240910	130100	20906947	1990	1990	1990	1990	0
417	20240910	130000	20906947	1990	1985	1990	1985	56
418	20240910	125900	20795532	1989	1989	1989	1989	0
419	20240910	125800	20795532	1989	1989	1989	1989	0
420	20240910	125700	20795532	1989	1984	1989	1984	3
421	20240910	125600	20789570	1984	1984	1984	1984	0
422	20240910	125500	20789570	1984	1984	1984	1984	0
423	20240910	125400	20789570	1984	1984	1984	1984	0
424	20240910	125300	20789570	1984	1984	1984	1984	0
425	20240910	125200	20789570	1984	1984	1984	1984	0
426	20240910	125100	20789570	1984	1984	1984	1984	0
427	20240910	125000	20789570	1984	1984	1989	1984	6
428	20240910	124900	20777651	1989	1989	1989	1989	0
429	20240910	124800	20777651	1989	1984	1989	1984	3
430	20240910	124700	20771694	1989	1989	1989	1989	0
431	20240910	124600	20771694	1989	1989	1989	1989	0
432	20240910	124500	20771694	1989	1984	1989	1984	3
433	20240910	124400	20765732	1989	1989	1989	1989	0
434	20240910	124300	20765732	1989	1989	1989	1989	1
435	20240910	124200	20763743	1990	1984	1990	1984	2
436	20240910	124100	20759769	1983	1983	1983	1983	0
437	20240910	124000	20759769	1983	1983	1983	1983	0
438	20240910	123900	20759769	1983	1983	1983	1983	2
439	20240910	123800	20755803	1983	1983	1983	1983	0
440	20240910	123700	20755803	1983	1983	1983	1983	0
441	20240910	123600	20755803	1983	1983	1983	1983	0
442	20240910	123500	20755803	1983	1983	1983	1983	0
443	20240910	123400	20755803	1983	1983	1983	1983	0
444	20240910	123300	20755803	1983	1983	1983	1983	0
445	20240910	123200	20755803	1983	1983	1983	1983	0
446	20240910	123100	20755803	1983	1983	1983	1983	0
447	20240910	123000	20755803	1983	1983	1983	1983	0
448	20240910	122900	20755803	1983	1983	1983	1983	1
449	20240910	122800	20753820	1984	1984	1984	1984	0
450	20240910	122700	20753820	1984	1984	1984	1984	1
451	20240910	122600	20751836	1983	1983	1983	1983	0
452	20240910	122500	20751836	1983	1983	1983	1983	0
453	20240910	122400	20751836	1983	1983	1983	1983	0
454	20240910	122300	20751836	1983	1983	1983	1983	0
455	20240910	122200	20751836	1983	1983	1983	1983	0
456	20240910	122100	20751836	1983	1983	1983	1983	0
457	20240910	122000	20751836	1983	1983	1983	1983	0
458	20240910	121900	20751836	1983	1983	1983	1983	0
459	20240910	121800	20751836	1983	1983	1983	1983	0
460	20240910	121700	20751836	1983	1983	1983	1983	540
461	20240910	121600	19681016	1983	1983	1983	1983	0
462	20240910	121500	19681016	1983	1983	1983	1983	0
463	20240910	121400	19681016	1983	1983	1983	1983	0
464	20240910	121300	19681016	1983	1984	1984	1983	38
465	20240910	121200	19605654	1985	1985	1985	1985	8
466	20240910	121100	19589774	1990	1990	1990	1990	0
467	20240910	121000	19589774	1990	1990	1990	1990	0
468	20240910	120900	19589774	1990	1990	1990	1990	0
469	20240910	120800	19589774	1990	1990	1990	1990	0
470	20240910	120700	19589774	1990	1990	1990	1990	0
471	20240910	120600	19589774	1990	1990	1990	1990	0
472	20240910	120500	19589774	1990	1990	1990	1990	2
473	20240910	120400	19585794	1986	1986	1986	1986	1
474	20240910	120300	19583808	1985	1985	1985	1985	0
475	20240910	120200	19583808	1985	1985	1985	1985	0
476	20240910	120100	19583808	1985	1985	1985	1985	0
477	20240910	120000	19583808	1985	1985	1985	1985	0
478	20240910	115900	19583808	1985	1985	1985	1985	0
479	20240910	115800	19583808	1985	1984	1988	1984	7
480	20240910	115700	19569906	1988	1988	1988	1988	0
481	20240910	115600	19569906	1988	1988	1988	1988	0
482	20240910	115500	19569906	1988	1988	1988	1988	0
483	20240910	115400	19569906	1988	1988	1988	1988	0
484	20240910	115300	19569906	1988	1988	1988	1988	0
485	20240910	115200	19569906	1988	1988	1988	1988	0
486	20240910	115100	19569906	1988	1988	1988	1988	0
487	20240910	115000	19569906	1988	1983	1988	1983	7
488	20240910	114900	19556015	1988	1988	1988	1988	0
489	20240910	114800	19556015	1988	1988	1988	1988	0
490	20240910	114700	19556015	1988	1988	1988	1988	0
491	20240910	114600	19556015	1988	1988	1988	1988	0
492	20240910	114500	19556015	1988	1988	1988	1988	0
493	20240910	114400	19556015	1988	1988	1988	1988	0
494	20240910	114300	19556015	1988	1988	1988	1988	0
495	20240910	114200	19556015	1988	1988	1988	1988	0
496	20240910	114100	19556015	1988	1988	1988	1983	3
497	20240910	114000	19550056	1983	1983	1988	1983	3
498	20240910	113900	19544102	1983	1983	1983	1983	1
499	20240910	113800	19542119	1988	1988	1988	1988	0
500	20240910	113700	19542119	1988	1988	1988	1988	0
501	20240910	113600	19542119	1988	1985	1989	1982	263
502	20240910	113500	19020763	1990	1990	1990	1990	0
503	20240910	113400	19020763	1990	1990	1990	1990	0
504	20240910	113300	19020763	1990	1986	1990	1986	3
505	20240910	113200	19014797	1986	1986	1986	1986	0
506	20240910	113100	19014797	1986	1986	1986	1986	0
507	20240910	113000	19014797	1986	1986	1986	1986	0
508	20240910	112900	19014797	1986	1986	1986	1986	296
509	20240910	112800	18426941	1987	1988	1988	1987	1313
510	20240910	112700	15816698	1989	1989	1989	1989	1
511	20240910	112600	15814709	1988	1988	1988	1988	0
512	20240910	112500	15814709	1988	1988	1988	1988	0
513	20240910	112400	15814709	1988	1988	1988	1988	0
514	20240910	112300	15814709	1988	1988	1988	1988	0
515	20240910	112200	15814709	1988	1988	1988	1988	0
516	20240910	112100	15814709	1988	1988	1988	1988	3
517	20240910	112000	15808745	1989	1989	1989	1989	0
518	20240910	111900	15808745	1989	1989	1989	1989	0
519	20240910	111800	15808745	1989	1989	1989	1989	0
520	20240910	111700	15808745	1989	1989	1989	1989	0
521	20240910	111600	15808745	1989	1989	1989	1989	0
522	20240910	111500	15808745	1989	1989	1989	1989	0
523	20240910	111400	15808745	1989	1990	1990	1989	523
524	20240910	111300	14768483	1991	1991	1991	1991	0
525	20240910	111200	14768483	1991	1991	1991	1991	0
526	20240910	111100	14768483	1991	1991	1991	1991	0
527	20240910	111000	14768483	1991	1991	1991	1991	0
528	20240910	110900	14768483	1991	1991	1991	1991	0
529	20240910	110800	14768483	1991	1991	1991	1991	0
530	20240910	110700	14768483	1991	1991	1991	1991	0
531	20240910	110600	14768483	1991	1991	1991	1991	27
532	20240910	110500	14714726	1992	1992	1992	1992	0
533	20240910	110400	14714726	1992	1992	1992	1992	86
534	20240910	110300	14543414	1993	1993	1993	1993	0
535	20240910	110200	14543414	1993	1993	1993	1993	0
536	20240910	110100	14543414	1993	1994	1995	1993	11
537	20240910	110000	14521486	1994	1994	1994	1994	0
538	20240910	105900	14521486	1994	1994	1994	1994	0
539	20240910	105800	14521486	1994	1994	1994	1994	0
540	20240910	105700	14521486	1994	1994	1994	1994	0
541	20240910	105600	14521486	1994	1994	1994	1994	0
542	20240910	105500	14521486	1994	1994	1994	1994	0
543	20240910	105400	14521486	1994	1994	1994	1994	0
544	20240910	105300	14521486	1994	1994	1994	1994	0
545	20240910	105200	14521486	1994	1994	1994	1994	0
546	20240910	105100	14521486	1994	1994	1994	1994	0
547	20240910	105000	14521486	1994	1994	1994	1994	0
548	20240910	104900	14521486	1994	1994	1994	1994	0
549	20240910	104800	14521486	1994	1994	1994	1994	0
550	20240910	104700	14521486	1994	1994	1994	1994	15
551	20240910	104600	14491576	1995	1995	1995	1995	0
552	20240910	104500	14491576	1995	1995	1995	1995	0
553	20240910	104400	14491576	1995	1995	1995	1995	0
554	20240910	104300	14491576	1995	1995	1995	1995	10
555	20240910	104200	14471626	1995	1995	1995	1995	0
556	20240910	104100	14471626	1995	1995	1995	1995	0
557	20240910	104000	14471626	1995	1995	1995	1995	1
558	20240910	103900	14469631	1995	1995	1995	1995	0
559	20240910	103800	14469631	1995	1995	1995	1995	1
560	20240910	103700	14467636	1995	1995	1995	1995	0
561	20240910	103600	14467636	1995	1995	1995	1995	0
562	20240910	103500	14467636	1995	1995	1995	1995	0
563	20240910	103400	14467636	1995	1995	1995	1995	0
564	20240910	103300	14467636	1995	1995	1995	1995	0
565	20240910	103200	14467636	1995	1995	1995	1995	0
566	20240910	103100	14467636	1995	1995	1995	1995	0
567	20240910	103000	14467636	1995	1995	1995	1995	7
568	20240910	102900	14453671	1997	1997	1997	1997	0
569	20240910	102800	14453671	1997	1997	1997	1997	0
570	20240910	102700	14453671	1997	1997	1997	1997	0
571	20240910	102600	14453671	1997	1997	1997	1997	0
572	20240910	102500	14453671	1997	1997	1997	1997	0
573	20240910	102400	14453671	1997	1997	1997	1997	0
574	20240910	102300	14453671	1997	1997	1997	1997	0
575	20240910	102200	14453671	1997	1995	1997	1995	7
576	20240910	102100	14439694	1995	1995	1995	1995	0
577	20240910	102000	14439694	1995	1995	1995	1995	0
578	20240910	101900	14439694	1995	1995	1995	1995	0
579	20240910	101800	14439694	1995	1994	1997	1994	12
580	20240910	101700	14415751	1997	1997	1997	1997	0
581	20240910	101600	14415751	1997	1997	1997	1997	0
582	20240910	101500	14415751	1997	1997	1997	1997	0
583	20240910	101400	14415751	1997	1994	1997	1994	3
584	20240910	101300	14409763	1993	1993	1993	1993	5
585	20240910	101200	14399798	1997	1997	1997	1997	0
586	20240910	101100	14399798	1997	1994	1997	1994	51
587	20240910	101000	14297954	1994	1994	1994	1994	0
588	20240910	100900	14297954	1994	1994	1994	1994	1
589	20240910	100800	14295960	1997	1994	1997	1994	3
590	20240910	100700	14289972	1997	1997	1997	1997	0
591	20240910	100600	14289972	1997	1996	1997	1993	9
592	20240910	100500	14272015	1993	1993	1996	1993	223
593	20240910	100400	13827063	1993	1993	1996	1993	5
594	20240910	100300	13817089	1996	1996	1996	1996	0
595	20240910	100200	13817089	1996	1996	1996	1996	0
596	20240910	100100	13817089	1996	1996	1996	1993	11
597	20240910	100000	13795148	1993	1993	1996	1993	15
598	20240910	095900	13765235	1997	1993	1997	1993	5
599	20240910	095800	13755258	1992	1992	1992	1992	0
600	20240910	095700	13755258	1992	1992	1992	1992	0
601	20240910	095600	13755258	1992	1997	1997	1992	4
602	20240910	095500	13747275	1992	1992	1992	1992	0
603	20240910	095400	13747275	1992	1992	1992	1992	0
604	20240910	095300	13747275	1992	1997	1997	1992	2
605	20240910	095200	13743286	1992	1997	1997	1992	502
606	20240910	095100	12740802	1992	1997	1997	1992	4
607	20240910	095000	12732819	1992	1997	1997	1992	559
608	20240910	094900	11616516	1997	1992	1997	1992	3
609	20240910	094800	11610535	1997	1997	1997	1997	2
610	20240910	094700	11606541	1992	1993	1997	1992	17
611	20240910	094600	11572634	1997	1994	1997	1993	18
612	20240910	094500	11536714	1996	1996	1996	1994	11
613	20240910	094400	11514768	1993	1993	1996	1993	12
614	20240910	094300	11490837	1996	1992	1996	1992	18
615	20240910	094200	11454945	1997	1992	1997	1992	12
616	20240910	094100	11431011	1992	1992	1997	1991	14
617	20240910	094000	11403117	1997	1997	1997	1997	1
618	20240910	093900	11401120	1992	1992	1992	1992	0
619	20240910	093800	11401120	1992	1992	1992	1992	0
620	20240910	093700	11401120	1992	1992	1992	1992	0
621	20240910	093600	11401120	1992	1992	1992	1992	0
622	20240910	093500	11401120	1992	1997	1997	1992	2
623	20240910	093400	11397131	1992	1992	1997	1992	13
624	20240910	093300	11371220	1992	1992	1994	1992	183
625	20240910	093200	11006506	1993	1992	1993	1992	115
626	20240910	093100	10777323	1993	1991	1993	1991	485
627	20240910	093000	9811684	1990	1989	1991	1989	5
628	20240910	092900	9801736	1991	1991	1991	1989	15
629	20240910	092800	9771883	1989	1991	1992	1989	71
630	20240910	092700	9630492	1992	1992	1992	1990	12
631	20240910	092600	9606598	1990	1990	1990	1990	1255
632	20240910	092500	7109148	1990	1990	1990	1990	0
633	20240910	092400	7109148	1990	1990	1990	1990	0
634	20240910	092300	7109148	1990	1990	1990	1990	1
635	20240910	092200	7107158	1990	1990	1990	1990	21
636	20240910	092100	7065368	1990	1990	1990	1990	0
637	20240910	092000	7065368	1990	1990	1990	1990	0
638	20240910	091900	7065368	1990	1990	1990	1990	0
639	20240910	091800	7065368	1990	1990	1990	1990	0
640	20240910	091700	7065368	1990	1987	1990	1987	1067
641	20240910	091600	4945038	1990	1990	1990	1990	0
642	20240910	091500	4945038	1990	1990	1990	1990	0
643	20240910	091400	4945038	1990	1990	1990	1990	10
644	20240910	091300	4925138	1992	1993	1993	1992	412
645	20240910	091200	4104025	1993	1993	1993	1993	0
646	20240910	091100	4104025	1993	1993	1993	1993	153
647	20240910	091000	3799096	1993	1993	1993	1993	0
648	20240910	090900	3799096	1993	1993	1993	1993	0
649	20240910	090800	3799096	1993	1993	1993	1993	0
650	20240910	090700	3799096	1993	1993	1993	1993	0
651	20240910	090600	3799096	1993	1993	1993	1993	0
652	20240910	090500	3799096	1993	1993	1993	1993	0
653	20240910	090400	3799096	1993	1993	1993	1993	0
654	20240910	090300	3799096	1993	1992	1993	1992	3
655	20240910	090200	3793118	1992	1992	1992	1992	1
656	20240910	090100	3791126	1991	1991	1991	1991	0
657	20240910	090000	3791126	1991	1988	1991	1988	1907