KissMeData/089150/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195600	22545120	1992	1992	1992	1992	195
3	20240910	195500	22545120	1992	1992	1992	1992	0
4	20240910	195400	22545120	1992	1992	1992	1992	0
5	20240910	195300	22545120	1992	1992	1992	1992	0
6	20240910	195200	22545120	1992	1992	1992	1992	0
7	20240910	195100	22545120	1992	1992	1992	1992	0
8	20240910	195000	22545120	1992	1992	1992	1992	0
9	20240910	194900	22545120	1992	1992	1992	1992	0
10	20240910	194800	22545120	1992	1992	1992	1992	0
11	20240910	194700	22545120	1992	1992	1992	1992	0
12	20240910	194600	22545120	1992	1992	1992	1992	0
13	20240910	194500	22545120	1992	1992	1992	1992	0
14	20240910	194400	22545120	1992	1992	1992	1992	0
15	20240910	194300	22545120	1992	1992	1992	1992	0
16	20240910	194200	22545120	1992	1992	1992	1992	0
17	20240910	194100	22545120	1992	1992	1992	1992	0
18	20240910	194000	22545120	1992	1992	1992	1992	0
19	20240910	193900	22545120	1992	1992	1992	1992	0
20	20240910	193800	22545120	1992	1992	1992	1992	0
21	20240910	193700	22545120	1992	1992	1992	1992	0
22	20240910	193600	22545120	1992	1992	1992	1992	0
23	20240910	193500	22545120	1992	1992	1992	1992	0
24	20240910	193400	22545120	1992	1992	1992	1992	0
25	20240910	193300	22545120	1992	1992	1992	1992	0
26	20240910	193200	22545120	1992	1992	1992	1992	0
27	20240910	193100	22545120	1992	1992	1992	1992	0
28	20240910	193000	22545120	1992	1992	1992	1992	0
29	20240910	192900	22545120	1992	1992	1992	1992	0
30	20240910	192800	22545120	1992	1992	1992	1992	0
31	20240910	192700	22545120	1992	1992	1992	1992	0
32	20240910	192600	22545120	1992	1992	1992	1992	195
33	20240910	192500	22545120	1992	1992	1992	1992	0
34	20240910	192400	22545120	1992	1992	1992	1992	0
35	20240910	192300	22545120	1992	1992	1992	1992	0
36	20240910	192200	22545120	1992	1992	1992	1992	0
37	20240910	192100	22545120	1992	1992	1992	1992	0
38	20240910	192000	22545120	1992	1992	1992	1992	0
39	20240910	191900	22545120	1992	1992	1992	1992	0
40	20240910	191800	22545120	1992	1992	1992	1992	0
41	20240910	191700	22545120	1992	1992	1992	1992	0
42	20240910	191600	22545120	1992	1992	1992	1992	0
43	20240910	191500	22545120	1992	1992	1992	1992	0
44	20240910	191400	22545120	1992	1992	1992	1992	0
45	20240910	191300	22545120	1992	1992	1992	1992	0
46	20240910	191200	22545120	1992	1992	1992	1992	0
47	20240910	191100	22545120	1992	1992	1992	1992	0
48	20240910	191000	22545120	1992	1992	1992	1992	0
49	20240910	190900	22545120	1992	1992	1992	1992	0
50	20240910	190800	22545120	1992	1992	1992	1992	0
51	20240910	190700	22545120	1992	1992	1992	1992	0
52	20240910	190600	22545120	1992	1992	1992	1992	0
53	20240910	190500	22545120	1992	1992	1992	1992	0
54	20240910	190400	22545120	1992	1992	1992	1992	0
55	20240910	190300	22545120	1992	1992	1992	1992	0
56	20240910	190200	22545120	1992	1992	1992	1992	0
57	20240910	190100	22545120	1992	1992	1992	1992	0
58	20240910	190000	22545120	1992	1992	1992	1992	0
59	20240910	185900	22545120	1992	1992	1992	1992	0
60	20240910	185800	22545120	1992	1992	1992	1992	0
61	20240910	185700	22545120	1992	1992	1992	1992	0
62	20240910	185600	22545120	1992	1992	1992	1992	195
63	20240910	185500	22545120	1992	1992	1992	1992	0
64	20240910	185400	22545120	1992	1992	1992	1992	0
65	20240910	185300	22545120	1992	1992	1992	1992	0
66	20240910	185200	22545120	1992	1992	1992	1992	0
67	20240910	185100	22545120	1992	1992	1992	1992	0
68	20240910	185000	22545120	1992	1992	1992	1992	0
69	20240910	184900	22545120	1992	1992	1992	1992	0
70	20240910	184800	22545120	1992	1992	1992	1992	0
71	20240910	184700	22545120	1992	1992	1992	1992	0
72	20240910	184600	22545120	1992	1992	1992	1992	0
73	20240910	184500	22545120	1992	1992	1992	1992	0
74	20240910	184400	22545120	1992	1992	1992	1992	0
75	20240910	184300	22545120	1992	1992	1992	1992	0
76	20240910	184200	22545120	1992	1992	1992	1992	0
77	20240910	184100	22545120	1992	1992	1992	1992	0
78	20240910	184000	22545120	1992	1992	1992	1992	0
79	20240910	183900	22545120	1992	1992	1992	1992	0
80	20240910	183800	22545120	1992	1992	1992	1992	0
81	20240910	183700	22545120	1992	1992	1992	1992	0
82	20240910	183600	22545120	1992	1992	1992	1992	0
83	20240910	183500	22545120	1992	1992	1992	1992	0
84	20240910	183400	22545120	1992	1992	1992	1992	0
85	20240910	183300	22545120	1992	1992	1992	1992	0
86	20240910	183200	22545120	1992	1992	1992	1992	0
87	20240910	183100	22545120	1992	1992	1992	1992	0
88	20240910	183000	22545120	1992	1992	1992	1992	0
89	20240910	182900	22545120	1992	1992	1992	1992	0
90	20240910	182800	22545120	1992	1992	1992	1992	0
91	20240910	182700	22545120	1992	1992	1992	1992	0
92	20240910	182600	22545120	1992	1992	1992	1992	195
93	20240910	182500	22545120	1992	1992	1992	1992	0
94	20240910	182400	22545120	1992	1992	1992	1992	0
95	20240910	182300	22545120	1992	1992	1992	1992	0
96	20240910	182200	22545120	1992	1992	1992	1992	0
97	20240910	182100	22545120	1992	1992	1992	1992	0
98	20240910	182000	22545120	1992	1992	1992	1992	0
99	20240910	181900	22545120	1992	1992	1992	1992	0
100	20240910	181800	22545120	1992	1992	1992	1992	0
101	20240910	181700	22545120	1992	1992	1992	1992	0
102	20240910	181600	22545120	1992	1992	1992	1992	0
103	20240910	181500	22545120	1992	1992	1992	1992	0
104	20240910	181400	22545120	1992	1992	1992	1992	0
105	20240910	181300	22545120	1992	1992	1992	1992	0
106	20240910	181200	22545120	1992	1992	1992	1992	0
107	20240910	181100	22545120	1992	1992	1992	1992	0
108	20240910	181000	22545120	1992	1992	1992	1992	0
109	20240910	180900	22545120	1992	1992	1992	1992	0
110	20240910	180800	22545120	1992	1992	1992	1992	0
111	20240910	180700	22545120	1992	1992	1992	1992	0
112	20240910	180600	22545120	1992	1992	1992	1992	0
113	20240910	180500	22545120	1992	1992	1992	1992	0
114	20240910	180400	22545120	1992	1992	1992	1992	0
115	20240910	180300	22545120	1992	1992	1992	1992	0
116	20240910	180200	22545120	1992	1992	1992	1992	0
117	20240910	180100	22545120	1992	1992	1992	1992	0
118	20240910	180000	22545120	1992	1992	1992	1992	0
119	20240910	175900	22545120	1992	1992	1992	1992	0
120	20240910	175800	22545120	1992	1992	1992	1992	0
121	20240910	175700	22545120	1992	1992	1992	1992	0
122	20240910	175600	22545120	1992	1992	1992	1992	195
123	20240910	175500	22545120	1992	1992	1992	1992	0
124	20240910	175400	22545120	1992	1992	1992	1992	0
125	20240910	175300	22545120	1992	1992	1992	1992	0
126	20240910	175200	22545120	1992	1992	1992	1992	0
127	20240910	175100	22545120	1992	1992	1992	1992	0
128	20240910	175000	22545120	1992	1992	1992	1992	0
129	20240910	174900	22545120	1992	1992	1992	1992	0
130	20240910	174800	22545120	1992	1992	1992	1992	0
131	20240910	174700	22545120	1992	1992	1992	1992	0
132	20240910	174600	22545120	1992	1992	1992	1992	0
133	20240910	174500	22545120	1992	1992	1992	1992	0
134	20240910	174400	22545120	1992	1992	1992	1992	0
135	20240910	174300	22545120	1992	1992	1992	1992	0
136	20240910	174200	22545120	1992	1992	1992	1992	0
137	20240910	174100	22545120	1992	1992	1992	1992	0
138	20240910	174000	22545120	1992	1992	1992	1992	0
139	20240910	173900	22545120	1992	1992	1992	1992	0
140	20240910	173800	22545120	1992	1992	1992	1992	0
141	20240910	173700	22545120	1992	1992	1992	1992	0
142	20240910	173600	22545120	1992	1992	1992	1992	0
143	20240910	173500	22545120	1992	1992	1992	1992	0
144	20240910	173400	22545120	1992	1992	1992	1992	0
145	20240910	173300	22545120	1992	1992	1992	1992	0
146	20240910	173200	22545120	1992	1992	1992	1992	0
147	20240910	173100	22545120	1992	1992	1992	1992	0
148	20240910	173000	22545120	1992	1992	1992	1992	0
149	20240910	172900	22545120	1992	1992	1992	1992	0
150	20240910	172800	22545120	1992	1992	1992	1992	0
151	20240910	172700	22545120	1992	1992	1992	1992	0
152	20240910	172600	22545120	1992	1992	1992	1992	195
153	20240910	172500	22545120	1992	1992	1992	1992	0
154	20240910	172400	22545120	1992	1992	1992	1992	0
155	20240910	172300	22545120	1992	1992	1992	1992	0
156	20240910	172200	22545120	1992	1992	1992	1992	0
157	20240910	172100	22545120	1992	1992	1992	1992	0
158	20240910	172000	22545120	1992	1992	1992	1992	0
159	20240910	171900	22545120	1992	1992	1992	1992	0
160	20240910	171800	22545120	1992	1992	1992	1992	0
161	20240910	171700	22545120	1992	1992	1992	1992	0
162	20240910	171600	22545120	1992	1992	1992	1992	0
163	20240910	171500	22545120	1992	1992	1992	1992	0
164	20240910	171400	22545120	1992	1992	1992	1992	0
165	20240910	171300	22545120	1992	1992	1992	1992	0
166	20240910	171200	22545120	1992	1992	1992	1992	0
167	20240910	171100	22545120	1992	1992	1992	1992	0
168	20240910	171000	22545120	1992	1992	1992	1992	0
169	20240910	170900	22545120	1992	1992	1992	1992	0
170	20240910	170800	22545120	1992	1992	1992	1992	0
171	20240910	170700	22545120	1992	1992	1992	1992	0
172	20240910	170600	22545120	1992	1992	1992	1992	0
173	20240910	170500	22545120	1992	1992	1992	1992	0
174	20240910	170400	22545120	1992	1992	1992	1992	0
175	20240910	170300	22545120	1992	1992	1992	1992	0
176	20240910	170200	22545120	1992	1992	1992	1992	0
177	20240910	170100	22545120	1992	1992	1992	1992	0
178	20240910	170000	22545120	1992	1992	1992	1992	0
179	20240910	165900	22545120	1992	1992	1992	1992	0
180	20240910	165800	22545120	1992	1992	1992	1992	0
181	20240910	165700	22545120	1992	1992	1992	1992	0
182	20240910	165600	22545120	1992	1992	1992	1992	195
183	20240910	165500	22545120	1992	1992	1992	1992	0
184	20240910	165400	22545120	1992	1992	1992	1992	0
185	20240910	165300	22545120	1992	1992	1992	1992	0
186	20240910	165200	22545120	1992	1992	1992	1992	0
187	20240910	165100	22545120	1992	1992	1992	1992	0
188	20240910	165000	22545120	1992	1992	1992	1992	0
189	20240910	164900	22545120	1992	1992	1992	1992	0
190	20240910	164800	22545120	1992	1992	1992	1992	0
191	20240910	164700	22545120	1992	1992	1992	1992	0
192	20240910	164600	22545120	1992	1992	1992	1992	0
193	20240910	164500	22545120	1992	1992	1992	1992	0
194	20240910	164400	22545120	1992	1992	1992	1992	0
195	20240910	164300	22545120	1992	1992	1992	1992	0
196	20240910	164200	22545120	1992	1992	1992	1992	0
197	20240910	164100	22545120	1992	1992	1992	1992	0
198	20240910	164000	22545120	1992	1992	1992	1992	0
199	20240910	163900	22545120	1992	1992	1992	1992	0
200	20240910	163800	22545120	1992	1992	1992	1992	0
201	20240910	163700	22545120	1992	1992	1992	1992	0
202	20240910	163600	22545120	1992	1992	1992	1992	0
203	20240910	163500	22545120	1992	1992	1992	1992	0
204	20240910	163400	22545120	1992	1992	1992	1992	0
205	20240910	163300	22545120	1992	1992	1992	1992	0
206	20240910	163200	22545120	1992	1992	1992	1992	0
207	20240910	163100	22545120	1992	1992	1992	1992	0
208	20240910	163000	22545120	1992	1992	1992	1992	0
209	20240910	162900	22545120	1992	1992	1992	1992	0
210	20240910	162800	22545120	1992	1992	1992	1992	0
211	20240910	162700	22545120	1992	1992	1992	1992	0
212	20240910	162600	22545120	1992	1992	1992	1992	195
213	20240910	162500	22545120	1992	1992	1992	1992	0
214	20240910	162400	22545120	1992	1992	1992	1992	0
215	20240910	162300	22545120	1992	1992	1992	1992	0
216	20240910	162200	22545120	1992	1992	1992	1992	0
217	20240910	162100	22545120	1992	1992	1992	1992	0
218	20240910	162000	22545120	1992	1992	1992	1992	0
219	20240910	161900	22545120	1992	1992	1992	1992	0
220	20240910	161800	22545120	1992	1992	1992	1992	0
221	20240910	161700	22545120	1992	1992	1992	1992	0
222	20240910	161600	22545120	1992	1992	1992	1992	0
223	20240910	161500	22545120	1992	1992	1992	1992	0
224	20240910	161400	22545120	1992	1992	1992	1992	0
225	20240910	161300	22545120	1992	1992	1992	1992	0
226	20240910	161200	22545120	1992	1992	1992	1992	0
227	20240910	161100	22545120	1992	1992	1992	1992	0
228	20240910	161000	22545120	1992	1992	1992	1992	0
229	20240910	160900	22545120	1992	1992	1992	1992	0
230	20240910	160800	22545120	1992	1992	1992	1992	0
231	20240910	160700	22545120	1992	1992	1992	1992	0
232	20240910	160600	22545120	1992	1992	1992	1992	0
233	20240910	160500	22545120	1992	1992	1992	1992	0
234	20240910	160400	22545120	1992	1992	1992	1992	0
235	20240910	160300	22545120	1992	1992	1992	1992	0
236	20240910	160200	22545120	1992	1992	1992	1992	0
237	20240910	160100	22545120	1992	1992	1992	1992	0
238	20240910	160000	22545120	1992	1992	1992	1992	0
239	20240910	155900	22545120	1992	1992	1992	1992	0
240	20240910	155800	22545120	1992	1992	1992	1992	0
241	20240910	155700	22545120	1992	1992	1992	1992	0
242	20240910	155600	22545120	1992	1992	1992	1992	195
243	20240910	155500	22545120	1992	1992	1992	1992	0
244	20240910	155400	22545120	1992	1992	1992	1992	0
245	20240910	155300	22545120	1992	1992	1992	1992	0
246	20240910	155200	22545120	1992	1992	1992	1992	0
247	20240910	155100	22545120	1992	1992	1992	1992	0
248	20240910	155000	22545120	1992	1992	1992	1992	0
249	20240910	154900	22545120	1992	1992	1992	1992	0
250	20240910	154800	22545120	1992	1992	1992	1992	0
251	20240910	154700	22545120	1992	1992	1992	1992	0
252	20240910	154600	22545120	1992	1992	1992	1992	0
253	20240910	154500	22545120	1992	1992	1992	1992	0
254	20240910	154400	22545120	1992	1992	1992	1992	0
255	20240910	154300	22545120	1992	1992	1992	1992	0
256	20240910	154200	22545120	1992	1992	1992	1992	0
257	20240910	154100	22545120	1992	1992	1992	1992	0
258	20240910	154000	22545120	1992	1992	1992	1992	0
259	20240910	153900	22545120	1992	1992	1992	1992	0
260	20240910	153800	22545120	1992	1992	1992	1992	0
261	20240910	153700	22545120	1992	1992	1992	1992	0
262	20240910	153600	22545120	1992	1992	1992	1992	0
263	20240910	153500	22545120	1992	1992	1992	1992	0
264	20240910	153400	22545120	1992	1992	1992	1992	0
265	20240910	153300	22545120	1992	1992	1992	1992	0
266	20240910	153200	22545120	1992	1992	1992	1992	0
267	20240910	153100	22545120	1992	1992	1992	1992	0
268	20240910	153000	22545120	1992	1992	1992	1992	195
269	20240910	152900	22156680	1992	1992	1992	1992	0
270	20240910	152800	22156680	1992	1992	1992	1992	0
271	20240910	152700	22156680	1992	1992	1992	1992	0
272	20240910	152600	22156680	1992	1992	1992	1992	0
273	20240910	152500	22156680	1992	1992	1992	1992	0
274	20240910	152400	22156680	1992	1992	1992	1992	0
275	20240910	152300	22156680	1992	1992	1992	1992	0
276	20240910	152200	22156680	1992	1992	1992	1992	0
277	20240910	152100	22156680	1992	1992	1992	1992	0
278	20240910	152000	22156680	1992	1992	1992	1992	0
279	20240910	151900	22156680	1992	1992	1992	1992	0
280	20240910	151800	22156680	1992	1993	1993	1992	425
281	20240910	151700	21309693	1994	1994	1994	1994	8
282	20240910	151600	21293741	1994	1994	1994	1994	0
283	20240910	151500	21293741	1994	1994	1994	1994	0
284	20240910	151400	21293741	1994	1994	1995	1994	38
285	20240910	151300	21217956	1994	1994	1994	1994	44
286	20240910	151200	21130220	1994	1994	1994	1994	39
287	20240910	151100	21052454	1994	1994	1994	1994	0
288	20240910	151000	21052454	1994	1994	1994	1994	1
289	20240910	150900	21050460	1993	1993	1993	1993	13
290	20240910	150800	21024551	1993	1994	1994	1993	131
291	20240910	150700	20763464	1994	1994	1994	1994	0
292	20240910	150600	20763464	1994	1994	1994	1994	0
293	20240910	150500	20763464	1994	1994	1994	1994	0
294	20240910	150400	20763464	1994	1994	1994	1994	2
295	20240910	150300	20759476	1994	1996	1996	1994	514
296	20240910	150200	19733834	1997	1997	1997	1997	0
297	20240910	150100	19733834	1997	1997	1997	1997	100
298	20240910	150000	19534134	1997	1997	1997	1997	1
299	20240910	145900	19532137	1997	1997	1997	1997	0
300	20240910	145800	19532137	1997	1997	1997	1997	0
301	20240910	145700	19532137	1997	1997	1997	1997	0
302	20240910	145600	19532137	1997	1997	1997	1997	0
303	20240910	145500	19532137	1997	1997	1997	1997	0
304	20240910	145400	19532137	1997	1997	1997	1997	0
305	20240910	145300	19532137	1997	1997	1997	1997	0
306	20240910	145200	19532137	1997	1997	1997	1997	0
307	20240910	145100	19532137	1997	1997	1997	1997	0
308	20240910	145000	19532137	1997	1997	1997	1997	0
309	20240910	144900	19532137	1997	1997	1997	1997	0
310	20240910	144800	19532137	1997	1997	1997	1997	0
311	20240910	144700	19532137	1997	1997	1997	1997	0
312	20240910	144600	19532137	1997	1997	1997	1997	0
313	20240910	144500	19532137	1997	1997	1997	1997	0
314	20240910	144400	19532137	1997	1997	1997	1997	2
315	20240910	144300	19528143	1997	1997	1997	1997	3
316	20240910	144200	19522152	1997	1997	1997	1997	0
317	20240910	144100	19522152	1997	1997	1997	1997	0
318	20240910	144000	19522152	1997	1997	1997	1997	1
319	20240910	143900	19520155	1996	1996	1996	1996	606
320	20240910	143800	18310579	1997	1997	1997	1997	0
321	20240910	143700	18310579	1997	1997	1997	1997	0
322	20240910	143600	18310579	1997	1997	1997	1997	0
323	20240910	143500	18310579	1997	1997	1997	1997	0
324	20240910	143400	18310579	1997	1997	1997	1997	0
325	20240910	143300	18310579	1997	1997	1997	1997	0
326	20240910	143200	18310579	1997	1997	1997	1997	0
327	20240910	143100	18310579	1997	1997	1997	1997	0
328	20240910	143000	18310579	1997	1997	1997	1997	0
329	20240910	142900	18310579	1997	1997	1997	1997	0
330	20240910	142800	18310579	1997	1997	1997	1997	0
331	20240910	142700	18310579	1997	1997	1997	1997	0
332	20240910	142600	18310579	1997	1997	1997	1997	0
333	20240910	142500	18310579	1997	1997	1997	1997	2
334	20240910	142400	18306585	1996	1996	1996	1996	28
335	20240910	142300	18250697	1996	1996	1996	1996	200
336	20240910	142200	17851497	1997	1997	1997	1997	0
337	20240910	142100	17851497	1997	1997	1997	1997	0
338	20240910	142000	17851497	1997	1997	1997	1997	0
339	20240910	141900	17851497	1997	1997	1997	1997	0
340	20240910	141800	17851497	1997	1997	1997	1997	0
341	20240910	141700	17851497	1997	1997	1997	1997	3
342	20240910	141600	17845506	1997	1997	1997	1997	5
343	20240910	141500	17835521	1997	1997	1997	1997	3
344	20240910	141400	17829530	1996	1996	1996	1996	246
345	20240910	141300	17338514	1997	1997	1997	1997	0
346	20240910	141200	17338514	1997	1997	1997	1997	0
347	20240910	141100	17338514	1997	1997	1997	1997	0
348	20240910	141000	17338514	1997	1997	1997	1997	0
349	20240910	140900	17338514	1997	1997	1997	1997	5
350	20240910	140800	17328529	1996	1996	1996	1996	0
351	20240910	140700	17328529	1996	1996	1996	1996	0
352	20240910	140600	17328529	1996	1996	1996	1996	0
353	20240910	140500	17328529	1996	1996	1996	1996	82
354	20240910	140400	17164857	1997	1997	1997	1997	6
355	20240910	140300	17152875	1997	1997	1997	1997	3
356	20240910	140200	17146884	1997	1997	1997	1997	2
357	20240910	140100	17142890	1996	1996	1996	1996	0
358	20240910	140000	17142890	1996	1996	1996	1996	858
359	20240910	135900	15430322	1997	1997	1997	1997	0
360	20240910	135800	15430322	1997	1997	1997	1997	0
361	20240910	135700	15430322	1997	1997	1997	1997	0
362	20240910	135600	15430322	1997	1997	1997	1996	804
363	20240910	135500	13825534	1997	1997	1997	1997	1
364	20240910	135400	13823537	1997	1997	1997	1997	4
365	20240910	135300	13815549	1997	1997	1997	1997	0
366	20240910	135200	13815549	1997	1997	1997	1997	27
367	20240910	135100	13761630	1997	1997	1997	1997	14
368	20240910	135000	13733672	1997	1997	1997	1997	0
369	20240910	134900	13733672	1997	1997	1997	1997	10
370	20240910	134800	13713702	1997	1997	1997	1997	0
371	20240910	134700	13713702	1997	1997	1997	1997	0
372	20240910	134600	13713702	1997	1997	1997	1997	20
373	20240910	134500	13673762	1996	1996	1996	1996	0
374	20240910	134400	13673762	1996	1996	1996	1996	41
375	20240910	134300	13591926	1997	1997	1997	1997	0
376	20240910	134200	13591926	1997	1997	1997	1997	2
377	20240910	134100	13587932	1996	1997	1997	1996	171
378	20240910	134000	13246614	1997	1997	1997	1997	3
379	20240910	133900	13240623	1997	1999	1999	1997	1519
380	20240910	133800	10206958	2000	2000	2000	2000	0
381	20240910	133700	10206958	2000	2000	2000	2000	0
382	20240910	133600	10206958	2000	2000	2000	2000	0
383	20240910	133500	10206958	2000	2000	2000	2000	0
384	20240910	133400	10206958	2000	2000	2000	2000	0
385	20240910	133300	10206958	2000	2000	2000	2000	0
386	20240910	133200	10206958	2000	2000	2000	2000	0
387	20240910	133100	10206958	2000	2000	2000	2000	0
388	20240910	133000	10206958	2000	2000	2000	2000	0
389	20240910	132900	10206958	2000	2000	2000	2000	0
390	20240910	132800	10206958	2000	2000	2000	2000	0
391	20240910	132700	10206958	2000	2000	2000	2000	10
392	20240910	132600	10186958	2005	2005	2005	2005	0
393	20240910	132500	10186958	2005	2005	2005	2005	0
394	20240910	132400	10186958	2005	2005	2005	2005	0
395	20240910	132300	10186958	2005	2005	2005	2005	0
396	20240910	132200	10186958	2005	2005	2005	2005	0
397	20240910	132100	10186958	2005	2005	2005	2005	0
398	20240910	132000	10186958	2005	2005	2005	2005	0
399	20240910	131900	10186958	2005	2005	2005	2005	0
400	20240910	131800	10186958	2005	2005	2005	2005	0
401	20240910	131700	10186958	2005	2005	2005	2005	0
402	20240910	131600	10186958	2005	2005	2005	2005	0
403	20240910	131500	10186958	2005	2005	2005	2005	0
404	20240910	131400	10186958	2005	2005	2005	2005	0
405	20240910	131300	10186958	2005	2005	2005	2005	0
406	20240910	131200	10186958	2005	2005	2005	2005	0
407	20240910	131100	10186958	2005	2005	2005	2005	0
408	20240910	131000	10186958	2005	2005	2005	2005	0
409	20240910	130900	10186958	2005	2005	2005	2005	0
410	20240910	130800	10186958	2005	2005	2005	2005	0
411	20240910	130700	10186958	2005	2005	2005	2005	0
412	20240910	130600	10186958	2005	2005	2005	2005	0
413	20240910	130500	10186958	2005	2005	2005	2005	0
414	20240910	130400	10186958	2005	2005	2005	2005	0
415	20240910	130300	10186958	2005	2005	2005	2005	0
416	20240910	130200	10186958	2005	2005	2005	2005	0
417	20240910	130100	10186958	2005	2005	2005	2005	0
418	20240910	130000	10186958	2005	2005	2005	2005	0
419	20240910	125900	10186958	2005	2005	2005	2005	0
420	20240910	125800	10186958	2005	2005	2005	2005	0
421	20240910	125700	10186958	2005	2005	2005	2005	0
422	20240910	125600	10186958	2005	2005	2005	2005	0
423	20240910	125500	10186958	2005	2005	2005	2005	0
424	20240910	125400	10186958	2005	2005	2005	2005	0
425	20240910	125300	10186958	2005	2005	2005	2005	0
426	20240910	125200	10186958	2005	2005	2005	2005	0
427	20240910	125100	10186958	2005	2005	2005	2005	0
428	20240910	125000	10186958	2005	2005	2005	2005	0
429	20240910	124900	10186958	2005	2005	2005	2005	0
430	20240910	124800	10186958	2005	2005	2005	2005	0
431	20240910	124700	10186958	2005	2005	2005	2005	0
432	20240910	124600	10186958	2005	2005	2005	2005	0
433	20240910	124500	10186958	2005	2005	2005	2005	0
434	20240910	124400	10186958	2005	2005	2005	2005	0
435	20240910	124300	10186958	2005	2005	2005	2005	0
436	20240910	124200	10186958	2005	2005	2005	2005	0
437	20240910	124100	10186958	2005	2005	2005	2005	0
438	20240910	124000	10186958	2005	2005	2005	2005	0
439	20240910	123900	10186958	2005	2005	2005	2005	0
440	20240910	123800	10186958	2005	2005	2005	2005	0
441	20240910	123700	10186958	2005	2005	2005	2005	0
442	20240910	123600	10186958	2005	2005	2005	2005	0
443	20240910	123500	10186958	2005	2005	2005	2005	0
444	20240910	123400	10186958	2005	2005	2005	2005	0
445	20240910	123300	10186958	2005	2005	2005	2005	0
446	20240910	123200	10186958	2005	2005	2005	2005	0
447	20240910	123100	10186958	2005	2005	2005	2005	0
448	20240910	123000	10186958	2005	2005	2005	2005	0
449	20240910	122900	10186958	2005	2005	2005	2005	0
450	20240910	122800	10186958	2005	2005	2005	2005	0
451	20240910	122700	10186958	2005	2005	2005	2005	0
452	20240910	122600	10186958	2005	2005	2005	2005	0
453	20240910	122500	10186958	2005	2005	2005	2005	0
454	20240910	122400	10186958	2005	2005	2005	2005	0
455	20240910	122300	10186958	2005	2005	2005	2005	0
456	20240910	122200	10186958	2005	2005	2005	2005	0
457	20240910	122100	10186958	2005	2005	2005	2005	17
458	20240910	122000	10152873	1999	1999	1999	1999	0
459	20240910	121900	10152873	1999	1999	1999	1999	0
460	20240910	121800	10152873	1999	1999	1999	1999	0
461	20240910	121700	10152873	1999	1999	1999	1999	0
462	20240910	121600	10152873	1999	1999	1999	1999	0
463	20240910	121500	10152873	1999	1999	1999	1999	0
464	20240910	121400	10152873	1999	1999	1999	1999	0
465	20240910	121300	10152873	1999	1999	1999	1999	0
466	20240910	121200	10152873	1999	1999	1999	1999	0
467	20240910	121100	10152873	1999	1999	1999	1999	0
468	20240910	121000	10152873	1999	1999	1999	1999	0
469	20240910	120900	10152873	1999	1999	1999	1999	0
470	20240910	120800	10152873	1999	1999	1999	1999	0
471	20240910	120700	10152873	1999	1999	1999	1999	0
472	20240910	120600	10152873	1999	1999	1999	1999	0
473	20240910	120500	10152873	1999	1999	1999	1999	0
474	20240910	120400	10152873	1999	1999	1999	1999	3
475	20240910	120300	10146876	1999	1999	1999	1999	0
476	20240910	120200	10146876	1999	1999	1999	1999	0
477	20240910	120100	10146876	1999	1999	1999	1999	0
478	20240910	120000	10146876	1999	1999	1999	1999	0
479	20240910	115900	10146876	1999	1999	1999	1999	0
480	20240910	115800	10146876	1999	1999	1999	1999	0
481	20240910	115700	10146876	1999	1999	1999	1999	0
482	20240910	115600	10146876	1999	1999	1999	1999	0
483	20240910	115500	10146876	1999	1999	1999	1999	1
484	20240910	115400	10144877	2005	2005	2005	2005	0
485	20240910	115300	10144877	2005	2005	2005	2005	0
486	20240910	115200	10144877	2005	2005	2005	2005	0
487	20240910	115100	10144877	2005	2005	2005	2005	0
488	20240910	115000	10144877	2005	2005	2005	2005	0
489	20240910	114900	10144877	2005	2005	2005	2005	0
490	20240910	114800	10144877	2005	2005	2005	2005	0
491	20240910	114700	10144877	2005	2005	2005	2005	0
492	20240910	114600	10144877	2005	2005	2005	2005	0
493	20240910	114500	10144877	2005	2005	2005	2005	0
494	20240910	114400	10144877	2005	2005	2005	2005	0
495	20240910	114300	10144877	2005	2005	2005	2005	0
496	20240910	114200	10144877	2005	2005	2005	2005	0
497	20240910	114100	10144877	2005	2005	2005	2005	0
498	20240910	114000	10144877	2005	2005	2005	2005	0
499	20240910	113900	10144877	2005	2005	2005	2005	0
500	20240910	113800	10144877	2005	2005	2005	2005	0
501	20240910	113700	10144877	2005	2005	2005	2005	0
502	20240910	113600	10144877	2005	2005	2005	2005	0
503	20240910	113500	10144877	2005	2005	2005	2005	0
504	20240910	113400	10144877	2005	2005	2005	2005	0
505	20240910	113300	10144877	2005	2005	2005	2005	0
506	20240910	113200	10144877	2005	2005	2005	2005	0
507	20240910	113100	10144877	2005	2005	2005	2005	0
508	20240910	113000	10144877	2005	2005	2005	2005	0
509	20240910	112900	10144877	2005	2005	2005	2005	0
510	20240910	112800	10144877	2005	2005	2005	2005	0
511	20240910	112700	10144877	2005	2005	2005	2005	0
512	20240910	112600	10144877	2005	2005	2005	2005	0
513	20240910	112500	10144877	2005	2005	2005	2005	0
514	20240910	112400	10144877	2005	2005	2005	2005	0
515	20240910	112300	10144877	2005	2005	2005	2005	0
516	20240910	112200	10144877	2005	2005	2005	2005	0
517	20240910	112100	10144877	2005	2005	2005	2005	0
518	20240910	112000	10144877	2005	2005	2005	2005	0
519	20240910	111900	10144877	2005	2005	2005	2005	0
520	20240910	111800	10144877	2005	2005	2005	2005	0
521	20240910	111700	10144877	2005	2005	2005	2005	0
522	20240910	111600	10144877	2005	2005	2005	2005	1
523	20240910	111500	10142872	1999	1999	1999	1999	0
524	20240910	111400	10142872	1999	1999	1999	1999	0
525	20240910	111300	10142872	1999	1999	1999	1999	0
526	20240910	111200	10142872	1999	1999	1999	1999	0
527	20240910	111100	10142872	1999	1999	1999	1999	0
528	20240910	111000	10142872	1999	1999	1999	1999	0
529	20240910	110900	10142872	1999	1999	1999	1999	0
530	20240910	110800	10142872	1999	1999	1999	1999	0
531	20240910	110700	10142872	1999	1999	1999	1999	0
532	20240910	110600	10142872	1999	1999	1999	1999	0
533	20240910	110500	10142872	1999	1999	1999	1999	1
534	20240910	110400	10140873	1998	1999	1999	1998	237
535	20240910	110300	9667322	1998	1998	1998	1998	0
536	20240910	110200	9667322	1998	1998	1998	1998	0
537	20240910	110100	9667322	1998	1998	1998	1998	0
538	20240910	110000	9667322	1998	1998	1998	1998	0
539	20240910	105900	9667322	1998	1998	1998	1998	0
540	20240910	105800	9667322	1998	1998	1998	1998	0
541	20240910	105700	9667322	1998	1998	1998	1998	0
542	20240910	105600	9667322	1998	1998	1998	1998	0
543	20240910	105500	9667322	1998	1998	1998	1998	0
544	20240910	105400	9667322	1998	1998	1998	1998	0
545	20240910	105300	9667322	1998	1998	1998	1998	0
546	20240910	105200	9667322	1998	1998	1998	1998	0
547	20240910	105100	9667322	1998	1998	1998	1998	0
548	20240910	105000	9667322	1998	1998	1998	1998	0
549	20240910	104900	9667322	1998	1998	1998	1998	0
550	20240910	104800	9667322	1998	1998	1998	1998	0
551	20240910	104700	9667322	1998	1998	1998	1998	0
552	20240910	104600	9667322	1998	1998	1998	1998	0
553	20240910	104500	9667322	1998	1998	1998	1998	0
554	20240910	104400	9667322	1998	1998	1998	1998	0
555	20240910	104300	9667322	1998	1998	1998	1998	0
556	20240910	104200	9667322	1998	1998	1998	1998	0
557	20240910	104100	9667322	1998	1998	1998	1998	0
558	20240910	104000	9667322	1998	1998	1998	1998	0
559	20240910	103900	9667322	1998	1998	1998	1998	0
560	20240910	103800	9667322	1998	1998	1998	1998	0
561	20240910	103700	9667322	1998	1998	1998	1998	0
562	20240910	103600	9667322	1998	2000	2000	1998	1000
563	20240910	103500	7668185	2000	2000	2000	2000	0
564	20240910	103400	7668185	2000	2000	2000	2000	88
565	20240910	103300	7492185	2000	2000	2000	2000	0
566	20240910	103200	7492185	2000	2000	2000	2000	0
567	20240910	103100	7492185	2000	2000	2000	2000	0
568	20240910	103000	7492185	2000	2000	2000	2000	5
569	20240910	102900	7482185	2000	2000	2000	2000	0
570	20240910	102800	7482185	2000	2000	2000	2000	0
571	20240910	102700	7482185	2000	2000	2000	2000	0
572	20240910	102600	7482185	2000	2000	2000	2000	6
573	20240910	102500	7470185	2000	2000	2000	2000	0
574	20240910	102400	7470185	2000	2000	2000	2000	3
575	20240910	102300	7464185	2000	2000	2000	2000	0
576	20240910	102200	7464185	2000	2000	2000	2000	0
577	20240910	102100	7464185	2000	2000	2000	2000	0
578	20240910	102000	7464185	2000	2000	2000	2000	0
579	20240910	101900	7464185	2000	2000	2000	2000	0
580	20240910	101800	7464185	2000	2000	2000	2000	0
581	20240910	101700	7464185	2000	2000	2000	2000	0
582	20240910	101600	7464185	2000	2000	2000	2000	0
583	20240910	101500	7464185	2000	2000	2000	2000	0
584	20240910	101400	7464185	2000	2000	2000	2000	0
585	20240910	101300	7464185	2000	2000	2000	2000	10
586	20240910	101200	7444185	2000	2000	2000	2000	0
587	20240910	101100	7444185	2000	2000	2000	2000	0
588	20240910	101000	7444185	2000	2000	2000	2000	2
589	20240910	100900	7440185	1999	1999	1999	1999	0
590	20240910	100800	7440185	1999	1999	1999	1999	0
591	20240910	100700	7440185	1999	2005	2005	1999	300
592	20240910	100600	6840394	2015	2015	2015	2015	0
593	20240910	100500	6840394	2015	2015	2015	2015	0
594	20240910	100400	6840394	2015	2015	2015	2015	0
595	20240910	100300	6840394	2015	2015	2015	2015	0
596	20240910	100200	6840394	2015	2015	2015	2015	0
597	20240910	100100	6840394	2015	2015	2015	2015	0
598	20240910	100000	6840394	2015	2015	2015	2015	0
599	20240910	095900	6840394	2015	2015	2015	2015	0
600	20240910	095800	6840394	2015	2015	2015	2015	0
601	20240910	095700	6840394	2015	2015	2015	2015	0
602	20240910	095600	6840394	2015	2015	2015	2015	1
603	20240910	095500	6838379	2010	2010	2010	2010	0
604	20240910	095400	6838379	2010	2010	2010	2010	0
605	20240910	095300	6838379	2010	2010	2010	2010	0
606	20240910	095200	6838379	2010	2010	2010	2010	0
607	20240910	095100	6838379	2010	2010	2010	2010	0
608	20240910	095000	6838379	2010	2010	2010	2010	1
609	20240910	094900	6836369	2005	2005	2005	2005	0
610	20240910	094800	6836369	2005	2005	2005	2005	0
611	20240910	094700	6836369	2005	2005	2005	2005	0
612	20240910	094600	6836369	2005	2005	2005	2005	1
613	20240910	094500	6834364	2000	2000	2000	2000	0
614	20240910	094400	6834364	2000	2000	2000	2000	22
615	20240910	094300	6790364	2000	2000	2000	2000	0
616	20240910	094200	6790364	2000	2000	2000	2000	219
617	20240910	094100	6352364	2000	2000	2000	2000	0
618	20240910	094000	6352364	2000	2000	2000	2000	3
619	20240910	093900	6346364	2000	2000	2015	2000	8
620	20240910	093800	6330289	1999	2005	2005	1999	1000
621	20240910	093700	4330660	2010	2010	2010	2010	0
622	20240910	093600	4330660	2010	2010	2010	2010	0
623	20240910	093500	4330660	2010	2010	2010	2010	12
624	20240910	093400	4306540	2015	2015	2015	2015	0
625	20240910	093300	4306540	2015	2015	2015	2015	0
626	20240910	093200	4306540	2015	2015	2015	2015	0
627	20240910	093100	4306540	2015	2015	2015	2015	0
628	20240910	093000	4306540	2015	2015	2015	2015	0
629	20240910	092900	4306540	2015	2015	2015	2015	0
630	20240910	092800	4306540	2015	2015	2015	2015	0
631	20240910	092700	4306540	2015	2015	2015	2015	0
632	20240910	092600	4306540	2015	2015	2015	2015	731
633	20240910	092500	2833575	2015	2015	2015	2015	500
634	20240910	092400	1826075	2015	2015	2015	2015	0
635	20240910	092300	1826075	2015	2015	2015	2015	0
636	20240910	092200	1826075	2015	2015	2015	2015	0
637	20240910	092100	1826075	2015	2015	2015	2015	0
638	20240910	092000	1826075	2015	2015	2015	2015	11
639	20240910	091900	1803910	2020	2020	2020	2020	0
640	20240910	091800	1803910	2020	2020	2020	2020	0
641	20240910	091700	1803910	2020	2020	2020	2020	0
642	20240910	091600	1803910	2020	2020	2020	2020	0
643	20240910	091500	1803910	2020	2020	2020	2020	0
644	20240910	091400	1803910	2020	2020	2020	2020	0
645	20240910	091300	1803910	2020	2020	2020	2020	0
646	20240910	091200	1803910	2020	2020	2020	2020	0
647	20240910	091100	1803910	2020	2020	2020	2020	10
648	20240910	091000	1783710	2020	2020	2020	2020	0
649	20240910	090900	1783710	2020	2020	2020	2020	0
650	20240910	090800	1783710	2020	2020	2020	2020	27
651	20240910	090700	1729170	2020	2020	2020	2020	55
652	20240910	090600	1618070	2025	2025	2025	2025	10
653	20240910	090500	1597820	2020	2020	2020	2020	0
654	20240910	090400	1597820	2020	2020	2020	2020	4
655	20240910	090300	1589740	2020	2020	2020	2020	287
656	20240910	090200	1010000	2020	2020	2020	2020	4
657	20240910	090100	1001920	2020	2020	2020	2020	0
658	20240910	090000	1001920	2020	2020	2020	2020	496