KissMeData/025890/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191200	19006419	1993	1993	1993	1993	25
3	20240712	191100	19006419	1993	1993	1993	1993	0
4	20240712	191000	19006419	1993	1993	1993	1993	0
5	20240712	190900	19006419	1993	1993	1993	1993	0
6	20240712	190800	19006419	1993	1993	1993	1993	0
7	20240712	190700	19006419	1993	1993	1993	1993	0
8	20240712	190600	19006419	1993	1993	1993	1993	0
9	20240712	190500	19006419	1993	1993	1993	1993	0
10	20240712	190400	19006419	1993	1993	1993	1993	0
11	20240712	190300	19006419	1993	1993	1993	1993	0
12	20240712	190200	19006419	1993	1993	1993	1993	0
13	20240712	190100	19006419	1993	1993	1993	1993	0
14	20240712	190000	19006419	1993	1993	1993	1993	0
15	20240712	185900	19006419	1993	1993	1993	1993	0
16	20240712	185800	19006419	1993	1993	1993	1993	0
17	20240712	185700	19006419	1993	1993	1993	1993	0
18	20240712	185600	19006419	1993	1993	1993	1993	0
19	20240712	185500	19006419	1993	1993	1993	1993	0
20	20240712	185400	19006419	1993	1993	1993	1993	0
21	20240712	185300	19006419	1993	1993	1993	1993	0
22	20240712	185200	19006419	1993	1993	1993	1993	0
23	20240712	185100	19006419	1993	1993	1993	1993	0
24	20240712	185000	19006419	1993	1993	1993	1993	0
25	20240712	184900	19006419	1993	1993	1993	1993	0
26	20240712	184800	19006419	1993	1993	1993	1993	0
27	20240712	184700	19006419	1993	1993	1993	1993	0
28	20240712	184600	19006419	1993	1993	1993	1993	0
29	20240712	184500	19006419	1993	1993	1993	1993	0
30	20240712	184400	19006419	1993	1993	1993	1993	0
31	20240712	184300	19006419	1993	1993	1993	1993	0
32	20240712	184200	19006419	1993	1993	1993	1993	25
33	20240712	184100	19006419	1993	1993	1993	1993	0
34	20240712	184000	19006419	1993	1993	1993	1993	0
35	20240712	183900	19006419	1993	1993	1993	1993	0
36	20240712	183800	19006419	1993	1993	1993	1993	0
37	20240712	183700	19006419	1993	1993	1993	1993	0
38	20240712	183600	19006419	1993	1993	1993	1993	0
39	20240712	183500	19006419	1993	1993	1993	1993	0
40	20240712	183400	19006419	1993	1993	1993	1993	0
41	20240712	183300	19006419	1993	1993	1993	1993	0
42	20240712	183200	19006419	1993	1993	1993	1993	0
43	20240712	183100	19006419	1993	1993	1993	1993	0
44	20240712	183000	19006419	1993	1993	1993	1993	0
45	20240712	182900	19006419	1993	1993	1993	1993	0
46	20240712	182800	19006419	1993	1993	1993	1993	0
47	20240712	182700	19006419	1993	1993	1993	1993	0
48	20240712	182600	19006419	1993	1993	1993	1993	0
49	20240712	182500	19006419	1993	1993	1993	1993	0
50	20240712	182400	19006419	1993	1993	1993	1993	0
51	20240712	182300	19006419	1993	1993	1993	1993	0
52	20240712	182200	19006419	1993	1993	1993	1993	0
53	20240712	182100	19006419	1993	1993	1993	1993	0
54	20240712	182000	19006419	1993	1993	1993	1993	0
55	20240712	181900	19006419	1993	1993	1993	1993	0
56	20240712	181800	19006419	1993	1993	1993	1993	0
57	20240712	181700	19006419	1993	1993	1993	1993	0
58	20240712	181600	19006419	1993	1993	1993	1993	0
59	20240712	181500	19006419	1993	1993	1993	1993	0
60	20240712	181400	19006419	1993	1993	1993	1993	0
61	20240712	181300	19006419	1993	1993	1993	1993	0
62	20240712	181200	19006419	1993	1993	1993	1993	25
63	20240712	181100	19006419	1993	1993	1993	1993	0
64	20240712	181000	19006419	1993	1993	1993	1993	0
65	20240712	180900	19006419	1993	1993	1993	1993	0
66	20240712	180800	19006419	1993	1993	1993	1993	0
67	20240712	180700	19006419	1993	1993	1993	1993	0
68	20240712	180600	19006419	1993	1993	1993	1993	0
69	20240712	180500	19006419	1993	1993	1993	1993	0
70	20240712	180400	19006419	1993	1993	1993	1993	0
71	20240712	180300	19006419	1993	1993	1993	1993	0
72	20240712	180200	19006419	1993	1993	1993	1993	0
73	20240712	180100	19006419	1993	1993	1993	1993	0
74	20240712	180000	19006419	1993	1993	1993	1993	0
75	20240712	175900	19006419	1993	1993	1993	1993	0
76	20240712	175800	19006419	1993	1993	1993	1993	0
77	20240712	175700	19006419	1993	1993	1993	1993	0
78	20240712	175600	19006419	1993	1993	1993	1993	0
79	20240712	175500	19006419	1993	1993	1993	1993	0
80	20240712	175400	19006419	1993	1993	1993	1993	0
81	20240712	175300	19006419	1993	1993	1993	1993	0
82	20240712	175200	19006419	1993	1993	1993	1993	0
83	20240712	175100	19006419	1993	1993	1993	1993	0
84	20240712	175000	19006419	1993	1993	1993	1993	0
85	20240712	174900	19006419	1993	1993	1993	1993	0
86	20240712	174800	19006419	1993	1993	1993	1993	0
87	20240712	174700	19006419	1993	1993	1993	1993	0
88	20240712	174600	19006419	1993	1993	1993	1993	0
89	20240712	174500	19006419	1993	1993	1993	1993	0
90	20240712	174400	19006419	1993	1993	1993	1993	0
91	20240712	174300	19006419	1993	1993	1993	1993	0
92	20240712	174200	19006419	1993	1993	1993	1993	25
93	20240712	174100	19006419	1993	1993	1993	1993	0
94	20240712	174000	19006419	1993	1993	1993	1993	0
95	20240712	173900	19006419	1993	1993	1993	1993	0
96	20240712	173800	19006419	1993	1993	1993	1993	0
97	20240712	173700	19006419	1993	1993	1993	1993	0
98	20240712	173600	19006419	1993	1993	1993	1993	0
99	20240712	173500	19006419	1993	1993	1993	1993	0
100	20240712	173400	19006419	1993	1993	1993	1993	0
101	20240712	173300	19006419	1993	1993	1993	1993	0
102	20240712	173200	19006419	1993	1993	1993	1993	0
103	20240712	173100	19006419	1993	1993	1993	1993	0
104	20240712	173000	19006419	1993	1993	1993	1993	0
105	20240712	172900	19006419	1993	1993	1993	1993	0
106	20240712	172800	19006419	1993	1993	1993	1993	0
107	20240712	172700	19006419	1993	1993	1993	1993	0
108	20240712	172600	19006419	1993	1993	1993	1993	0
109	20240712	172500	19006419	1993	1993	1993	1993	0
110	20240712	172400	19006419	1993	1993	1993	1993	0
111	20240712	172300	19006419	1993	1993	1993	1993	0
112	20240712	172200	19006419	1993	1993	1993	1993	0
113	20240712	172100	19006419	1993	1993	1993	1993	0
114	20240712	172000	19006419	1993	1993	1993	1993	0
115	20240712	171900	19006419	1993	1993	1993	1993	0
116	20240712	171800	19006419	1993	1993	1993	1993	0
117	20240712	171700	19006419	1993	1993	1993	1993	0
118	20240712	171600	19006419	1993	1993	1993	1993	0
119	20240712	171500	19006419	1993	1993	1993	1993	0
120	20240712	171400	19006419	1993	1993	1993	1993	0
121	20240712	171300	19006419	1993	1993	1993	1993	0
122	20240712	171200	19006419	1993	1993	1993	1993	25
123	20240712	171100	19006419	1993	1993	1993	1993	0
124	20240712	171000	19006419	1993	1993	1993	1993	0
125	20240712	170900	19006419	1993	1993	1993	1993	0
126	20240712	170800	19006419	1993	1993	1993	1993	0
127	20240712	170700	19006419	1993	1993	1993	1993	0
128	20240712	170600	19006419	1993	1993	1993	1993	0
129	20240712	170500	19006419	1993	1993	1993	1993	0
130	20240712	170400	19006419	1993	1993	1993	1993	0
131	20240712	170300	19006419	1993	1993	1993	1993	0
132	20240712	170200	19006419	1993	1993	1993	1993	0
133	20240712	170100	19006419	1993	1993	1993	1993	0
134	20240712	170000	19006419	1993	1993	1993	1993	0
135	20240712	165900	19006419	1993	1993	1993	1993	0
136	20240712	165800	19006419	1993	1993	1993	1993	0
137	20240712	165700	19006419	1993	1993	1993	1993	0
138	20240712	165600	19006419	1993	1993	1993	1993	0
139	20240712	165500	19006419	1993	1993	1993	1993	0
140	20240712	165400	19006419	1993	1993	1993	1993	0
141	20240712	165300	19006419	1993	1993	1993	1993	0
142	20240712	165200	19006419	1993	1993	1993	1993	0
143	20240712	165100	19006419	1993	1993	1993	1993	0
144	20240712	165000	19006419	1993	1993	1993	1993	0
145	20240712	164900	19006419	1993	1993	1993	1993	0
146	20240712	164800	19006419	1993	1993	1993	1993	0
147	20240712	164700	19006419	1993	1993	1993	1993	0
148	20240712	164600	19006419	1993	1993	1993	1993	0
149	20240712	164500	19006419	1993	1993	1993	1993	0
150	20240712	164400	19006419	1993	1993	1993	1993	0
151	20240712	164300	19006419	1993	1993	1993	1993	0
152	20240712	164200	19006419	1993	1993	1993	1993	25
153	20240712	164100	19006419	1993	1993	1993	1993	0
154	20240712	164000	19006419	1993	1993	1993	1993	0
155	20240712	163900	19006419	1993	1993	1993	1993	0
156	20240712	163800	19006419	1993	1993	1993	1993	0
157	20240712	163700	19006419	1993	1993	1993	1993	0
158	20240712	163600	19006419	1993	1993	1993	1993	0
159	20240712	163500	19006419	1993	1993	1993	1993	0
160	20240712	163400	19006419	1993	1993	1993	1993	0
161	20240712	163300	19006419	1993	1993	1993	1993	0
162	20240712	163200	19006419	1993	1993	1993	1993	0
163	20240712	163100	19006419	1993	1993	1993	1993	0
164	20240712	163000	19006419	1993	1993	1993	1993	0
165	20240712	162900	19006419	1993	1993	1993	1993	0
166	20240712	162800	19006419	1993	1993	1993	1993	0
167	20240712	162700	19006419	1993	1993	1993	1993	0
168	20240712	162600	19006419	1993	1993	1993	1993	0
169	20240712	162500	19006419	1993	1993	1993	1993	0
170	20240712	162400	19006419	1993	1993	1993	1993	0
171	20240712	162300	19006419	1993	1993	1993	1993	0
172	20240712	162200	19006419	1993	1993	1993	1993	0
173	20240712	162100	19006419	1993	1993	1993	1993	0
174	20240712	162000	19006419	1993	1993	1993	1993	0
175	20240712	161900	19006419	1993	1993	1993	1993	0
176	20240712	161800	19006419	1993	1993	1993	1993	0
177	20240712	161700	19006419	1993	1993	1993	1993	0
178	20240712	161600	19006419	1993	1993	1993	1993	0
179	20240712	161500	19006419	1993	1993	1993	1993	0
180	20240712	161400	19006419	1993	1993	1993	1993	0
181	20240712	161300	19006419	1993	1993	1993	1993	0
182	20240712	161200	19006419	1993	1993	1993	1993	25
183	20240712	161100	19006419	1993	1993	1993	1993	0
184	20240712	161000	19006419	1993	1993	1993	1993	0
185	20240712	160900	19006419	1993	1993	1993	1993	0
186	20240712	160800	19006419	1993	1993	1993	1993	0
187	20240712	160700	19006419	1993	1993	1993	1993	0
188	20240712	160600	19006419	1993	1993	1993	1993	0
189	20240712	160500	19006419	1993	1993	1993	1993	0
190	20240712	160400	19006419	1993	1993	1993	1993	0
191	20240712	160300	19006419	1993	1993	1993	1993	0
192	20240712	160200	19006419	1993	1993	1993	1993	0
193	20240712	160100	19006419	1993	1993	1993	1993	0
194	20240712	160000	19006419	1993	1993	1993	1993	0
195	20240712	155900	19006419	1993	1993	1993	1993	0
196	20240712	155800	19006419	1993	1993	1993	1993	0
197	20240712	155700	19006419	1993	1993	1993	1993	0
198	20240712	155600	19006419	1993	1993	1993	1993	0
199	20240712	155500	19006419	1993	1993	1993	1993	0
200	20240712	155400	19006419	1993	1993	1993	1993	0
201	20240712	155300	19006419	1993	1993	1993	1993	0
202	20240712	155200	19006419	1993	1993	1993	1993	0
203	20240712	155100	19006419	1993	1993	1993	1993	0
204	20240712	155000	19006419	1993	1993	1993	1993	0
205	20240712	154900	19006419	1993	1993	1993	1993	0
206	20240712	154800	19006419	1993	1993	1993	1993	0
207	20240712	154700	19006419	1993	1993	1993	1993	0
208	20240712	154600	19006419	1993	1993	1993	1993	0
209	20240712	154500	19006419	1993	1993	1993	1993	0
210	20240712	154400	19006419	1993	1993	1993	1993	0
211	20240712	154300	19006419	1993	1993	1993	1993	0
212	20240712	154200	19006419	1993	1993	1993	1993	25
213	20240712	154100	19006419	1993	1993	1993	1993	0
214	20240712	154000	19006419	1993	1993	1993	1993	0
215	20240712	153900	19006419	1993	1993	1993	1993	0
216	20240712	153800	19006419	1993	1993	1993	1993	0
217	20240712	153700	19006419	1993	1993	1993	1993	0
218	20240712	153600	19006419	1993	1993	1993	1993	0
219	20240712	153500	19006419	1993	1993	1993	1993	0
220	20240712	153400	19006419	1993	1993	1993	1993	0
221	20240712	153300	19006419	1993	1993	1993	1993	0
222	20240712	153200	19006419	1993	1993	1993	1993	0
223	20240712	153100	19006419	1993	1993	1993	1993	0
224	20240712	153000	19006419	1993	1993	1993	1993	25
225	20240712	152900	18956594	1993	1993	1993	1993	0
226	20240712	152800	18956594	1993	1993	1993	1993	0
227	20240712	152700	18956594	1993	1993	1993	1993	0
228	20240712	152600	18956594	1993	1993	1993	1993	0
229	20240712	152500	18956594	1993	1993	1993	1993	0
230	20240712	152400	18956594	1993	1993	1993	1993	0
231	20240712	152300	18956594	1993	1993	1993	1993	0
232	20240712	152200	18956594	1993	1993	1993	1993	0
233	20240712	152100	18956594	1993	1993	1993	1993	0
234	20240712	152000	18956594	1993	1993	1993	1993	0
235	20240712	151900	18956594	1993	1993	1993	1993	30
236	20240712	151800	18896804	1993	1993	1993	1993	0
237	20240712	151700	18896804	1993	1993	1993	1993	0
238	20240712	151600	18896804	1993	1993	1993	1993	0
239	20240712	151500	18896804	1993	1993	1993	1993	0
240	20240712	151400	18896804	1993	1993	1993	1993	0
241	20240712	151300	18896804	1993	1993	1993	1993	0
242	20240712	151200	18896804	1993	1993	1993	1993	0
243	20240712	151100	18896804	1993	1993	1993	1993	0
244	20240712	151000	18896804	1993	1993	1993	1993	0
245	20240712	150900	18896804	1993	1993	1993	1993	22
246	20240712	150800	18852958	1993	1993	1993	1993	0
247	20240712	150700	18852958	1993	1993	1993	1993	0
248	20240712	150600	18852958	1993	1993	1993	1993	0
249	20240712	150500	18852958	1993	1993	1993	1993	0
250	20240712	150400	18852958	1993	1993	1993	1993	0
251	20240712	150300	18852958	1993	1993	1993	1993	0
252	20240712	150200	18852958	1993	1993	1993	1993	0
253	20240712	150100	18852958	1993	1993	1993	1993	0
254	20240712	150000	18852958	1993	1993	1993	1993	0
255	20240712	145900	18852958	1993	1993	1993	1993	0
256	20240712	145800	18852958	1993	1993	1993	1993	0
257	20240712	145700	18852958	1993	1993	1993	1993	0
258	20240712	145600	18852958	1993	1993	1993	1993	0
259	20240712	145500	18852958	1993	1993	1993	1993	0
260	20240712	145400	18852958	1993	1993	1993	1993	0
261	20240712	145300	18852958	1993	1993	1993	1993	0
262	20240712	145200	18852958	1993	1993	1993	1993	0
263	20240712	145100	18852958	1993	1993	1993	1993	0
264	20240712	145000	18852958	1993	1993	1993	1993	0
265	20240712	144900	18852958	1993	1993	1993	1993	22
266	20240712	144800	18809112	1993	1993	1993	1993	22
267	20240712	144700	18765266	1993	1993	1993	1993	20
268	20240712	144600	18725406	1993	1993	1993	1993	0
269	20240712	144500	18725406	1993	1993	1993	1993	0
270	20240712	144400	18725406	1993	1993	1993	1993	180
271	20240712	144300	18366666	1994	1994	1994	1994	0
272	20240712	144200	18366666	1994	1994	1994	1994	0
273	20240712	144100	18366666	1994	1994	1994	1994	0
274	20240712	144000	18366666	1994	1994	1994	1994	0
275	20240712	143900	18366666	1994	1994	1994	1994	0
276	20240712	143800	18366666	1994	1994	1994	1994	6
277	20240712	143700	18354702	1994	1994	1994	1994	0
278	20240712	143600	18354702	1994	1994	1994	1994	0
279	20240712	143500	18354702	1994	1994	1994	1994	0
280	20240712	143400	18354702	1994	1994	1994	1994	0
281	20240712	143300	18354702	1994	1994	1994	1994	0
282	20240712	143200	18354702	1994	1994	1994	1994	0
283	20240712	143100	18354702	1994	1994	1994	1994	0
284	20240712	143000	18354702	1994	1994	1994	1994	22
285	20240712	142900	18310834	1994	1994	1994	1994	0
286	20240712	142800	18310834	1994	1994	1994	1994	0
287	20240712	142700	18310834	1994	1994	1994	1994	0
288	20240712	142600	18310834	1994	1994	1994	1994	0
289	20240712	142500	18310834	1994	1994	1994	1994	0
290	20240712	142400	18310834	1994	1994	1994	1994	0
291	20240712	142300	18310834	1994	1994	1994	1994	0
292	20240712	142200	18310834	1994	1994	1994	1994	0
293	20240712	142100	18310834	1994	1994	1994	1994	22
294	20240712	142000	18266966	1993	1993	1993	1993	0
295	20240712	141900	18266966	1993	1993	1993	1993	0
296	20240712	141800	18266966	1993	1993	1993	1993	0
297	20240712	141700	18266966	1993	1993	1993	1993	0
298	20240712	141600	18266966	1993	1993	1993	1993	0
299	20240712	141500	18266966	1993	1993	1993	1993	0
300	20240712	141400	18266966	1993	1993	1993	1993	1
301	20240712	141300	18264973	1994	1994	1994	1994	0
302	20240712	141200	18264973	1994	1994	1994	1994	0
303	20240712	141100	18264973	1994	1994	1994	1994	0
304	20240712	141000	18264973	1994	1994	1994	1994	0
305	20240712	140900	18264973	1994	1994	1994	1994	0
306	20240712	140800	18264973	1994	1994	1994	1994	0
307	20240712	140700	18264973	1994	1994	1994	1994	0
308	20240712	140600	18264973	1994	1994	1994	1994	1
309	20240712	140500	18262979	1994	1994	1994	1994	0
310	20240712	140400	18262979	1994	1994	1994	1994	19
311	20240712	140300	18225093	1994	1994	1994	1994	0
312	20240712	140200	18225093	1994	1994	1994	1994	0
313	20240712	140100	18225093	1994	1994	1994	1994	0
314	20240712	140000	18225093	1994	1994	1994	1994	0
315	20240712	135900	18225093	1994	1994	1994	1994	0
316	20240712	135800	18225093	1994	1994	1994	1994	0
317	20240712	135700	18225093	1994	1994	1994	1994	0
318	20240712	135600	18225093	1994	1994	1994	1994	0
319	20240712	135500	18225093	1994	1994	1994	1994	0
320	20240712	135400	18225093	1994	1994	1994	1994	0
321	20240712	135300	18225093	1994	1994	1994	1994	0
322	20240712	135200	18225093	1994	1994	1994	1994	0
323	20240712	135100	18225093	1994	1994	1994	1994	0
324	20240712	135000	18225093	1994	1994	1994	1994	0
325	20240712	134900	18225093	1994	1994	1994	1994	0
326	20240712	134800	18225093	1994	1994	1994	1994	0
327	20240712	134700	18225093	1994	1994	1994	1994	0
328	20240712	134600	18225093	1994	1994	1994	1994	1
329	20240712	134500	18223099	1993	1993	1993	1993	11
330	20240712	134400	18201176	1994	1994	1994	1994	0
331	20240712	134300	18201176	1994	1994	1994	1994	0
332	20240712	134200	18201176	1994	1994	1994	1994	0
333	20240712	134100	18201176	1994	1994	1994	1994	28
334	20240712	134000	18145344	1995	1995	1995	1995	0
335	20240712	133900	18145344	1995	1995	1995	1995	0
336	20240712	133800	18145344	1995	1995	1995	1995	100
337	20240712	133700	17945844	1994	1994	1994	1994	0
338	20240712	133600	17945844	1994	1994	1994	1994	0
339	20240712	133500	17945844	1994	1994	1994	1994	0
340	20240712	133400	17945844	1994	1994	1994	1994	0
341	20240712	133300	17945844	1994	1994	1994	1994	0
342	20240712	133200	17945844	1994	1994	1994	1994	0
343	20240712	133100	17945844	1994	1994	1994	1994	0
344	20240712	133000	17945844	1994	1994	1994	1994	30
345	20240712	132900	17886024	1995	1996	1996	1995	506
346	20240712	132800	16876054	1996	1996	1996	1996	0
347	20240712	132700	16876054	1996	1996	1996	1996	0
348	20240712	132600	16876054	1996	1996	1996	1996	0
349	20240712	132500	16876054	1996	1996	1996	1996	0
350	20240712	132400	16876054	1996	1996	1996	1996	0
351	20240712	132300	16876054	1996	1996	1996	1996	0
352	20240712	132200	16876054	1996	1996	1996	1996	0
353	20240712	132100	16876054	1996	1996	1996	1996	0
354	20240712	132000	16876054	1996	1996	1996	1996	0
355	20240712	131900	16876054	1996	1996	1996	1996	200
356	20240712	131800	16476854	1995	1995	1995	1995	0
357	20240712	131700	16476854	1995	1995	1995	1995	24
358	20240712	131600	16428974	1996	1996	1996	1996	0
359	20240712	131500	16428974	1996	1996	1996	1996	0
360	20240712	131400	16428974	1996	1996	1996	1996	0
361	20240712	131300	16428974	1996	1996	1996	1996	0
362	20240712	131200	16428974	1996	1996	1996	1996	0
363	20240712	131100	16428974	1996	1996	1996	1996	0
364	20240712	131000	16428974	1996	1996	1996	1996	0
365	20240712	130900	16428974	1996	1996	1996	1996	0
366	20240712	130800	16428974	1996	1996	1996	1996	2
367	20240712	130700	16424982	1996	1996	1996	1996	0
368	20240712	130600	16424982	1996	1996	1996	1996	0
369	20240712	130500	16424982	1996	1996	1996	1996	0
370	20240712	130400	16424982	1996	1996	1996	1996	0
371	20240712	130300	16424982	1996	1996	1996	1996	0
372	20240712	130200	16424982	1996	1996	1996	1996	1
373	20240712	130100	16422986	1996	1996	1996	1996	0
374	20240712	130000	16422986	1996	1996	1996	1996	2
375	20240712	125900	16418994	1996	1996	1996	1996	0
376	20240712	125800	16418994	1996	1996	1996	1996	0
377	20240712	125700	16418994	1996	1996	1996	1996	0
378	20240712	125600	16418994	1996	1996	1996	1996	0
379	20240712	125500	16418994	1996	1996	1996	1996	1
380	20240712	125400	16416998	1996	1996	1996	1996	0
381	20240712	125300	16416998	1996	1996	1996	1996	2
382	20240712	125200	16413006	1996	1996	1996	1996	0
383	20240712	125100	16413006	1996	1996	1996	1996	0
384	20240712	125000	16413006	1996	1996	1996	1996	0
385	20240712	124900	16413006	1996	1996	1996	1996	0
386	20240712	124800	16413006	1996	1996	1996	1996	0
387	20240712	124700	16413006	1996	1996	1996	1996	0
388	20240712	124600	16413006	1996	1996	1996	1996	0
389	20240712	124500	16413006	1996	1996	1996	1996	0
390	20240712	124400	16413006	1996	1996	1996	1996	0
391	20240712	124300	16413006	1996	1996	1996	1996	0
392	20240712	124200	16413006	1996	1996	1996	1996	0
393	20240712	124100	16413006	1996	1996	1996	1996	0
394	20240712	124000	16413006	1996	1996	1996	1996	0
395	20240712	123900	16413006	1996	1996	1996	1996	0
396	20240712	123800	16413006	1996	1996	1996	1996	10
397	20240712	123700	16393046	1996	1996	1996	1996	0
398	20240712	123600	16393046	1996	1996	1996	1996	0
399	20240712	123500	16393046	1996	1996	1996	1996	0
400	20240712	123400	16393046	1996	1996	1996	1996	0
401	20240712	123300	16393046	1996	1996	1996	1996	1
402	20240712	123200	16391050	1994	1994	1994	1994	3080
403	20240712	123100	10249530	1994	1994	1994	1994	10
404	20240712	123000	10229590	1994	1994	1994	1994	2083
405	20240712	122900	6076088	1993	1993	1993	1993	0
406	20240712	122800	6076088	1993	1993	1993	1993	0
407	20240712	122700	6076088	1993	1993	1993	1993	0
408	20240712	122600	6076088	1993	1993	1993	1993	0
409	20240712	122500	6076088	1993	1993	1993	1993	33
410	20240712	122400	6010319	1993	1993	1993	1993	0
411	20240712	122300	6010319	1993	1993	1993	1993	0
412	20240712	122200	6010319	1993	1993	1993	1993	0
413	20240712	122100	6010319	1993	1993	1993	1993	0
414	20240712	122000	6010319	1993	1993	1993	1993	0
415	20240712	121900	6010319	1993	1993	1993	1993	0
416	20240712	121800	6010319	1993	1993	1993	1993	0
417	20240712	121700	6010319	1993	1993	1993	1993	0
418	20240712	121600	6010319	1993	1993	1993	1993	0
419	20240712	121500	6010319	1993	1993	1993	1993	0
420	20240712	121400	6010319	1993	1993	1993	1993	0
421	20240712	121300	6010319	1993	1993	1993	1993	0
422	20240712	121200	6010319	1993	1993	1993	1993	0
423	20240712	121100	6010319	1993	1993	1993	1993	0
424	20240712	121000	6010319	1993	1993	1993	1993	0
425	20240712	120900	6010319	1993	1993	1993	1993	0
426	20240712	120800	6010319	1993	1993	1993	1993	0
427	20240712	120700	6010319	1993	1993	1993	1993	0
428	20240712	120600	6010319	1993	1993	1993	1993	0
429	20240712	120500	6010319	1993	1993	1993	1993	0
430	20240712	120400	6010319	1993	1993	1993	1993	0
431	20240712	120300	6010319	1993	1993	1993	1993	0
432	20240712	120200	6010319	1993	1993	1993	1993	0
433	20240712	120100	6010319	1993	1993	1993	1993	0
434	20240712	120000	6010319	1993	1993	1993	1993	0
435	20240712	115900	6010319	1993	1993	1993	1993	0
436	20240712	115800	6010319	1993	1993	1993	1993	0
437	20240712	115700	6010319	1993	1993	1993	1993	0
438	20240712	115600	6010319	1993	1993	1993	1993	0
439	20240712	115500	6010319	1993	1993	1993	1993	0
440	20240712	115400	6010319	1993	1993	1993	1993	0
441	20240712	115300	6010319	1993	1993	1993	1993	0
442	20240712	115200	6010319	1993	1993	1993	1993	0
443	20240712	115100	6010319	1993	1993	1993	1993	0
444	20240712	115000	6010319	1993	1993	1993	1993	0
445	20240712	114900	6010319	1993	1993	1993	1993	0
446	20240712	114800	6010319	1993	1993	1993	1993	0
447	20240712	114700	6010319	1993	1993	1993	1993	0
448	20240712	114600	6010319	1993	1993	1993	1993	0
449	20240712	114500	6010319	1993	1993	1993	1993	0
450	20240712	114400	6010319	1993	1993	1993	1993	0
451	20240712	114300	6010319	1993	1993	1993	1993	0
452	20240712	114200	6010319	1993	1993	1993	1993	0
453	20240712	114100	6010319	1993	1993	1993	1993	10
454	20240712	114000	5990389	1994	1994	1994	1994	1
455	20240712	113900	5988395	1994	1994	1994	1994	11
456	20240712	113800	5966461	1992	1992	1992	1992	0
457	20240712	113700	5966461	1992	1992	1992	1992	0
458	20240712	113600	5966461	1992	1992	1992	1992	0
459	20240712	113500	5966461	1992	1992	1992	1992	0
460	20240712	113400	5966461	1992	1992	1992	1992	0
461	20240712	113300	5966461	1992	1992	1992	1992	0
462	20240712	113200	5966461	1992	1992	1992	1992	0
463	20240712	113100	5966461	1992	1992	1992	1992	0
464	20240712	113000	5966461	1992	1992	1992	1992	0
465	20240712	112900	5966461	1992	1992	1992	1992	0
466	20240712	112800	5966461	1992	1992	1992	1992	0
467	20240712	112700	5966461	1992	1993	1993	1992	66
468	20240712	112600	5834924	1993	1993	1993	1993	0
469	20240712	112500	5834924	1993	1993	1993	1993	0
470	20240712	112400	5834924	1993	1993	1993	1993	0
471	20240712	112300	5834924	1993	1993	1993	1993	0
472	20240712	112200	5834924	1993	1994	1994	1993	114
473	20240712	112100	5607620	1996	1996	1996	1996	0
474	20240712	112000	5607620	1996	1996	1996	1996	0
475	20240712	111900	5607620	1996	1996	1996	1996	0
476	20240712	111800	5607620	1996	1996	1996	1996	0
477	20240712	111700	5607620	1996	1996	1996	1996	0
478	20240712	111600	5607620	1996	1996	1996	1996	0
479	20240712	111500	5607620	1996	1996	1996	1996	10
480	20240712	111400	5587660	1994	1994	1994	1994	0
481	20240712	111300	5587660	1994	1994	1994	1994	0
482	20240712	111200	5587660	1994	1994	1994	1994	0
483	20240712	111100	5587660	1994	1994	1994	1994	0
484	20240712	111000	5587660	1994	1994	1994	1994	0
485	20240712	110900	5587660	1994	1994	1994	1994	0
486	20240712	110800	5587660	1994	1994	1994	1994	0
487	20240712	110700	5587660	1994	1994	1994	1994	0
488	20240712	110600	5587660	1994	1994	1994	1994	2
489	20240712	110500	5583672	1995	1995	1995	1995	0
490	20240712	110400	5583672	1995	1995	1995	1995	0
491	20240712	110300	5583672	1995	1995	1995	1995	0
492	20240712	110200	5583672	1995	1996	1996	1995	132
493	20240712	110100	5320216	1997	1997	1997	1997	0
494	20240712	110000	5320216	1997	1997	1997	1997	0
495	20240712	105900	5320216	1997	1998	1998	1997	453
496	20240712	105800	4415473	1999	1999	1999	1999	12
497	20240712	105700	4391485	1999	1999	1999	1999	136
498	20240712	105600	4119621	2015	2015	2015	2015	0
499	20240712	105500	4119621	2015	2010	2015	2010	7
500	20240712	105400	4105546	2010	2010	2010	2010	0
501	20240712	105300	4105546	2010	2010	2010	2010	0
502	20240712	105200	4105546	2010	2010	2010	2010	0
503	20240712	105100	4105546	2010	2010	2010	2010	0
504	20240712	105000	4105546	2010	2010	2010	2010	0
505	20240712	104900	4105546	2010	2010	2010	2010	0
506	20240712	104800	4105546	2010	2010	2010	2010	0
507	20240712	104700	4105546	2010	2010	2010	2010	0
508	20240712	104600	4105546	2010	2010	2010	2010	0
509	20240712	104500	4105546	2010	2010	2010	2010	70
510	20240712	104400	3964846	2010	2010	2010	2010	0
511	20240712	104300	3964846	2010	2010	2010	2010	0
512	20240712	104200	3964846	2010	2010	2010	2010	0
513	20240712	104100	3964846	2010	2010	2010	2010	0
514	20240712	104000	3964846	2010	2010	2010	2010	0
515	20240712	103900	3964846	2010	2010	2010	2010	0
516	20240712	103800	3964846	2010	2010	2010	2010	0
517	20240712	103700	3964846	2010	2010	2010	2010	0
518	20240712	103600	3964846	2010	2010	2010	2010	0
519	20240712	103500	3964846	2010	2010	2010	2010	0
520	20240712	103400	3964846	2010	2010	2010	2010	0
521	20240712	103300	3964846	2010	2010	2010	2010	0
522	20240712	103200	3964846	2010	2010	2010	2010	0
523	20240712	103100	3964846	2010	2010	2010	2010	0
524	20240712	103000	3964846	2010	2010	2010	2010	100
525	20240712	102900	3763846	2010	2010	2010	2010	0
526	20240712	102800	3763846	2010	2010	2010	2010	0
527	20240712	102700	3763846	2010	2010	2010	2010	0
528	20240712	102600	3763846	2010	2010	2010	2010	0
529	20240712	102500	3763846	2010	2010	2010	2010	0
530	20240712	102400	3763846	2010	2010	2010	2010	0
531	20240712	102300	3763846	2010	2010	2010	2010	0
532	20240712	102200	3763846	2010	2010	2010	2010	0
533	20240712	102100	3763846	2010	2010	2010	2010	0
534	20240712	102000	3763846	2010	2010	2010	2010	0
535	20240712	101900	3763846	2010	2010	2010	2010	0
536	20240712	101800	3763846	2010	2010	2010	2010	0
537	20240712	101700	3763846	2010	2010	2010	2010	0
538	20240712	101600	3763846	2010	2010	2010	2010	5
539	20240712	101500	3753796	1997	1997	1997	1997	0
540	20240712	101400	3753796	1997	1997	1997	1997	0
541	20240712	101300	3753796	1997	1997	1997	1997	0
542	20240712	101200	3753796	1997	1997	1997	1997	0
543	20240712	101100	3753796	1997	1997	1997	1997	0
544	20240712	101000	3753796	1997	1997	1997	1997	0
545	20240712	100900	3753796	1997	1997	1997	1997	0
546	20240712	100800	3753796	1997	1997	1997	1997	0
547	20240712	100700	3753796	1997	1997	1997	1997	0
548	20240712	100600	3753796	1997	1997	1997	1997	0
549	20240712	100500	3753796	1997	1997	1997	1997	0
550	20240712	100400	3753796	1997	1997	1997	1997	0
551	20240712	100300	3753796	1997	1997	1997	1997	0
552	20240712	100200	3753796	1997	1997	1997	1997	0
553	20240712	100100	3753796	1997	1997	1997	1997	10
554	20240712	100000	3733826	1997	1997	1997	1997	0
555	20240712	095900	3733826	1997	1997	1997	1997	0
556	20240712	095800	3733826	1997	1997	1997	1997	0
557	20240712	095700	3733826	1997	1997	1997	1997	0
558	20240712	095600	3733826	1997	1997	1997	1997	0
559	20240712	095500	3733826	1997	1997	1997	1997	0
560	20240712	095400	3733826	1997	1997	1997	1997	0
561	20240712	095300	3733826	1997	1997	1997	1997	0
562	20240712	095200	3733826	1997	1997	1997	1997	0
563	20240712	095100	3733826	1997	2000	2000	1997	75
564	20240712	095000	3583970	2005	2010	2010	2005	175
565	20240712	094900	3233045	2015	2015	2015	2015	0
566	20240712	094800	3233045	2015	2015	2015	2015	0
567	20240712	094700	3233045	2015	2015	2015	2015	0
568	20240712	094600	3233045	2015	2015	2015	2015	0
569	20240712	094500	3233045	2015	2015	2015	2015	1
570	20240712	094400	3231030	2015	2015	2015	2015	0
571	20240712	094300	3231030	2015	2015	2015	2015	0
572	20240712	094200	3231030	2015	2015	2015	2015	0
573	20240712	094100	3231030	2015	2015	2015	2015	0
574	20240712	094000	3231030	2015	2015	2015	2015	0
575	20240712	093900	3231030	2015	2015	2015	2015	0
576	20240712	093800	3231030	2015	2015	2015	2015	0
577	20240712	093700	3231030	2015	2015	2015	2015	0
578	20240712	093600	3231030	2015	2015	2015	2015	0
579	20240712	093500	3231030	2015	2015	2015	2015	0
580	20240712	093400	3231030	2015	2015	2015	2015	0
581	20240712	093300	3231030	2015	2015	2015	2015	0
582	20240712	093200	3231030	2015	2015	2015	2015	0
583	20240712	093100	3231030	2015	2015	2015	2015	0
584	20240712	093000	3231030	2015	2015	2015	2015	1
585	20240712	092900	3229015	2015	2015	2015	2015	0
586	20240712	092800	3229015	2015	2015	2015	2015	0
587	20240712	092700	3229015	2015	2015	2015	2015	0
588	20240712	092600	3229015	2015	2015	2015	2015	0
589	20240712	092500	3229015	2015	2015	2015	2015	0
590	20240712	092400	3229015	2015	2015	2015	2015	0
591	20240712	092300	3229015	2015	2015	2015	2015	0
592	20240712	092200	3229015	2015	2015	2015	2015	0
593	20240712	092100	3229015	2015	2015	2015	2015	0
594	20240712	092000	3229015	2015	2015	2015	2015	500
595	20240712	091900	2221515	2015	2015	2015	2015	0
596	20240712	091800	2221515	2015	2015	2015	2015	0
597	20240712	091700	2221515	2015	2015	2015	2015	0
598	20240712	091600	2221515	2015	2015	2015	2015	0
599	20240712	091500	2221515	2015	2015	2015	2015	1
600	20240712	091400	2219500	2000	2000	2000	2000	100
601	20240712	091300	2019500	2000	2005	2005	2000	500
602	20240712	091200	1019240	2005	2005	2005	2005	200
603	20240712	091100	618240	2005	2005	2005	2005	0
604	20240712	091000	618240	2005	2005	2005	2005	0
605	20240712	090900	618240	2005	2005	2005	2005	0
606	20240712	090800	618240	2005	2005	2005	2005	48
607	20240712	090700	522000	2000	2000	2000	2000	0
608	20240712	090600	522000	2000	2000	2000	2000	0
609	20240712	090500	522000	2000	2000	2000	2000	0
610	20240712	090400	522000	2000	2000	2000	2000	200
611	20240712	090300	122000	2000	2000	2000	2000	0
612	20240712	090200	122000	2000	2000	2000	2000	0
613	20240712	090100	122000	2000	2000	2000	2000	0
614	20240712	090000	122000	2000	2000	2000	2000	61