KissMeData/098660/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201300	126772715	1992	1992	1992	1992	315
3	20240705	201200	126772715	1992	1992	1992	1992	0
4	20240705	201100	126772715	1992	1992	1992	1992	0
5	20240705	201000	126772715	1992	1992	1992	1992	0
6	20240705	200900	126772715	1992	1992	1992	1992	0
7	20240705	200800	126772715	1992	1992	1992	1992	0
8	20240705	200700	126772715	1992	1992	1992	1992	0
9	20240705	200600	126772715	1992	1992	1992	1992	0
10	20240705	200500	126772715	1992	1992	1992	1992	0
11	20240705	200400	126772715	1992	1992	1992	1992	0
12	20240705	200300	126772715	1992	1992	1992	1992	0
13	20240705	200200	126772715	1992	1992	1992	1992	0
14	20240705	200100	126772715	1992	1992	1992	1992	0
15	20240705	200000	126772715	1992	1992	1992	1992	0
16	20240705	195900	126772715	1992	1992	1992	1992	0
17	20240705	195800	126772715	1992	1992	1992	1992	0
18	20240705	195700	126772715	1992	1992	1992	1992	0
19	20240705	195600	126772715	1992	1992	1992	1992	0
20	20240705	195500	126772715	1992	1992	1992	1992	0
21	20240705	195400	126772715	1992	1992	1992	1992	0
22	20240705	195300	126772715	1992	1992	1992	1992	0
23	20240705	195200	126772715	1992	1992	1992	1992	0
24	20240705	195100	126772715	1992	1992	1992	1992	0
25	20240705	195000	126772715	1992	1992	1992	1992	0
26	20240705	194900	126772715	1992	1992	1992	1992	0
27	20240705	194800	126772715	1992	1992	1992	1992	0
28	20240705	194700	126772715	1992	1992	1992	1992	0
29	20240705	194600	126772715	1992	1992	1992	1992	0
30	20240705	194500	126772715	1992	1992	1992	1992	0
31	20240705	194400	126772715	1992	1992	1992	1992	0
32	20240705	194300	126772715	1992	1992	1992	1992	315
33	20240705	194200	126772715	1992	1992	1992	1992	0
34	20240705	194100	126772715	1992	1992	1992	1992	0
35	20240705	194000	126772715	1992	1992	1992	1992	0
36	20240705	193900	126772715	1992	1992	1992	1992	0
37	20240705	193800	126772715	1992	1992	1992	1992	0
38	20240705	193700	126772715	1992	1992	1992	1992	0
39	20240705	193600	126772715	1992	1992	1992	1992	0
40	20240705	193500	126772715	1992	1992	1992	1992	0
41	20240705	193400	126772715	1992	1992	1992	1992	0
42	20240705	193300	126772715	1992	1992	1992	1992	0
43	20240705	193200	126772715	1992	1992	1992	1992	0
44	20240705	193100	126772715	1992	1992	1992	1992	0
45	20240705	193000	126772715	1992	1992	1992	1992	0
46	20240705	192900	126772715	1992	1992	1992	1992	0
47	20240705	192800	126772715	1992	1992	1992	1992	0
48	20240705	192700	126772715	1992	1992	1992	1992	0
49	20240705	192600	126772715	1992	1992	1992	1992	0
50	20240705	192500	126772715	1992	1992	1992	1992	0
51	20240705	192400	126772715	1992	1992	1992	1992	0
52	20240705	192300	126772715	1992	1992	1992	1992	0
53	20240705	192200	126772715	1992	1992	1992	1992	0
54	20240705	192100	126772715	1992	1992	1992	1992	0
55	20240705	192000	126772715	1992	1992	1992	1992	0
56	20240705	191900	126772715	1992	1992	1992	1992	0
57	20240705	191800	126772715	1992	1992	1992	1992	0
58	20240705	191700	126772715	1992	1992	1992	1992	0
59	20240705	191600	126772715	1992	1992	1992	1992	0
60	20240705	191500	126772715	1992	1992	1992	1992	0
61	20240705	191400	126772715	1992	1992	1992	1992	0
62	20240705	191300	126772715	1992	1992	1992	1992	315
63	20240705	191200	126772715	1992	1992	1992	1992	0
64	20240705	191100	126772715	1992	1992	1992	1992	0
65	20240705	191000	126772715	1992	1992	1992	1992	0
66	20240705	190900	126772715	1992	1992	1992	1992	0
67	20240705	190800	126772715	1992	1992	1992	1992	0
68	20240705	190700	126772715	1992	1992	1992	1992	0
69	20240705	190600	126772715	1992	1992	1992	1992	0
70	20240705	190500	126772715	1992	1992	1992	1992	0
71	20240705	190400	126772715	1992	1992	1992	1992	0
72	20240705	190300	126772715	1992	1992	1992	1992	0
73	20240705	190200	126772715	1992	1992	1992	1992	0
74	20240705	190100	126772715	1992	1992	1992	1992	0
75	20240705	190000	126772715	1992	1992	1992	1992	0
76	20240705	185900	126772715	1992	1992	1992	1992	0
77	20240705	185800	126772715	1992	1992	1992	1992	0
78	20240705	185700	126772715	1992	1992	1992	1992	0
79	20240705	185600	126772715	1992	1992	1992	1992	0
80	20240705	185500	126772715	1992	1992	1992	1992	0
81	20240705	185400	126772715	1992	1992	1992	1992	0
82	20240705	185300	126772715	1992	1992	1992	1992	0
83	20240705	185200	126772715	1992	1992	1992	1992	0
84	20240705	185100	126772715	1992	1992	1992	1992	0
85	20240705	185000	126772715	1992	1992	1992	1992	0
86	20240705	184900	126772715	1992	1992	1992	1992	0
87	20240705	184800	126772715	1992	1992	1992	1992	0
88	20240705	184700	126772715	1992	1992	1992	1992	0
89	20240705	184600	126772715	1992	1992	1992	1992	0
90	20240705	184500	126772715	1992	1992	1992	1992	0
91	20240705	184400	126772715	1992	1992	1992	1992	0
92	20240705	184300	126772715	1992	1992	1992	1992	315
93	20240705	184200	126772715	1992	1992	1992	1992	0
94	20240705	184100	126772715	1992	1992	1992	1992	0
95	20240705	184000	126772715	1992	1992	1992	1992	0
96	20240705	183900	126772715	1992	1992	1992	1992	0
97	20240705	183800	126772715	1992	1992	1992	1992	0
98	20240705	183700	126772715	1992	1992	1992	1992	0
99	20240705	183600	126772715	1992	1992	1992	1992	0
100	20240705	183500	126772715	1992	1992	1992	1992	0
101	20240705	183400	126772715	1992	1992	1992	1992	0
102	20240705	183300	126772715	1992	1992	1992	1992	0
103	20240705	183200	126772715	1992	1992	1992	1992	0
104	20240705	183100	126772715	1992	1992	1992	1992	0
105	20240705	183000	126772715	1992	1992	1992	1992	0
106	20240705	182900	126772715	1992	1992	1992	1992	0
107	20240705	182800	126772715	1992	1992	1992	1992	0
108	20240705	182700	126772715	1992	1992	1992	1992	0
109	20240705	182600	126772715	1992	1992	1992	1992	0
110	20240705	182500	126772715	1992	1992	1992	1992	0
111	20240705	182400	126772715	1992	1992	1992	1992	0
112	20240705	182300	126772715	1992	1992	1992	1992	0
113	20240705	182200	126772715	1992	1992	1992	1992	0
114	20240705	182100	126772715	1992	1992	1992	1992	0
115	20240705	182000	126772715	1992	1992	1992	1992	0
116	20240705	181900	126772715	1992	1992	1992	1992	0
117	20240705	181800	126772715	1992	1992	1992	1992	0
118	20240705	181700	126772715	1992	1992	1992	1992	0
119	20240705	181600	126772715	1992	1992	1992	1992	0
120	20240705	181500	126772715	1992	1992	1992	1992	0
121	20240705	181400	126772715	1992	1992	1992	1992	0
122	20240705	181300	126772715	1992	1992	1992	1992	315
123	20240705	181200	126772715	1992	1992	1992	1992	0
124	20240705	181100	126772715	1992	1992	1992	1992	0
125	20240705	181000	126772715	1992	1992	1992	1992	0
126	20240705	180900	126772715	1992	1992	1992	1992	0
127	20240705	180800	126772715	1992	1992	1992	1992	0
128	20240705	180700	126772715	1992	1992	1992	1992	0
129	20240705	180600	126772715	1992	1992	1992	1992	0
130	20240705	180500	126772715	1992	1992	1992	1992	0
131	20240705	180400	126772715	1992	1992	1992	1992	0
132	20240705	180300	126772715	1992	1992	1992	1992	0
133	20240705	180200	126772715	1992	1992	1992	1992	0
134	20240705	180100	126772715	1992	1992	1992	1992	0
135	20240705	180000	126772715	1992	1992	1992	1992	0
136	20240705	175900	126772715	1992	1992	1992	1992	0
137	20240705	175800	126772715	1992	1992	1992	1992	0
138	20240705	175700	126772715	1992	1992	1992	1992	0
139	20240705	175600	126772715	1992	1992	1992	1992	0
140	20240705	175500	126772715	1992	1992	1992	1992	0
141	20240705	175400	126772715	1992	1992	1992	1992	0
142	20240705	175300	126772715	1992	1992	1992	1992	0
143	20240705	175200	126772715	1992	1992	1992	1992	0
144	20240705	175100	126772715	1992	1992	1992	1992	0
145	20240705	175000	126772715	1992	1992	1992	1992	0
146	20240705	174900	126772715	1992	1992	1992	1992	0
147	20240705	174800	126772715	1992	1992	1992	1992	0
148	20240705	174700	126772715	1992	1992	1992	1992	0
149	20240705	174600	126772715	1992	1992	1992	1992	0
150	20240705	174500	126772715	1992	1992	1992	1992	0
151	20240705	174400	126772715	1992	1992	1992	1992	0
152	20240705	174300	126772715	1992	1992	1992	1992	315
153	20240705	174200	126772715	1992	1992	1992	1992	0
154	20240705	174100	126772715	1992	1992	1992	1992	0
155	20240705	174000	126772715	1992	1992	1992	1992	0
156	20240705	173900	126772715	1992	1992	1992	1992	0
157	20240705	173800	126772715	1992	1992	1992	1992	0
158	20240705	173700	126772715	1992	1992	1992	1992	0
159	20240705	173600	126772715	1992	1992	1992	1992	0
160	20240705	173500	126772715	1992	1992	1992	1992	0
161	20240705	173400	126772715	1992	1992	1992	1992	0
162	20240705	173300	126772715	1992	1992	1992	1992	0
163	20240705	173200	126772715	1992	1992	1992	1992	0
164	20240705	173100	126772715	1992	1992	1992	1992	0
165	20240705	173000	126772715	1992	1992	1992	1992	0
166	20240705	172900	126772715	1992	1992	1992	1992	0
167	20240705	172800	126772715	1992	1992	1992	1992	0
168	20240705	172700	126772715	1992	1992	1992	1992	0
169	20240705	172600	126772715	1992	1992	1992	1992	0
170	20240705	172500	126772715	1992	1992	1992	1992	0
171	20240705	172400	126772715	1992	1992	1992	1992	0
172	20240705	172300	126772715	1992	1992	1992	1992	0
173	20240705	172200	126772715	1992	1992	1992	1992	0
174	20240705	172100	126772715	1992	1992	1992	1992	0
175	20240705	172000	126772715	1992	1992	1992	1992	0
176	20240705	171900	126772715	1992	1992	1992	1992	0
177	20240705	171800	126772715	1992	1992	1992	1992	0
178	20240705	171700	126772715	1992	1992	1992	1992	0
179	20240705	171600	126772715	1992	1992	1992	1992	0
180	20240705	171500	126772715	1992	1992	1992	1992	0
181	20240705	171400	126772715	1992	1992	1992	1992	0
182	20240705	171300	126772715	1992	1992	1992	1992	315
183	20240705	171200	126772715	1992	1992	1992	1992	0
184	20240705	171100	126772715	1992	1992	1992	1992	0
185	20240705	171000	126772715	1992	1992	1992	1992	0
186	20240705	170900	126772715	1992	1992	1992	1992	0
187	20240705	170800	126772715	1992	1992	1992	1992	0
188	20240705	170700	126772715	1992	1992	1992	1992	0
189	20240705	170600	126772715	1992	1992	1992	1992	0
190	20240705	170500	126772715	1992	1992	1992	1992	0
191	20240705	170400	126772715	1992	1992	1992	1992	0
192	20240705	170300	126772715	1992	1992	1992	1992	0
193	20240705	170200	126772715	1992	1992	1992	1992	0
194	20240705	170100	126772715	1992	1992	1992	1992	0
195	20240705	170000	126772715	1992	1992	1992	1992	0
196	20240705	165900	126772715	1992	1992	1992	1992	0
197	20240705	165800	126772715	1992	1992	1992	1992	0
198	20240705	165700	126772715	1992	1992	1992	1992	0
199	20240705	165600	126772715	1992	1992	1992	1992	0
200	20240705	165500	126772715	1992	1992	1992	1992	0
201	20240705	165400	126772715	1992	1992	1992	1992	0
202	20240705	165300	126772715	1992	1992	1992	1992	0
203	20240705	165200	126772715	1992	1992	1992	1992	0
204	20240705	165100	126772715	1992	1992	1992	1992	0
205	20240705	165000	126772715	1992	1992	1992	1992	0
206	20240705	164900	126772715	1992	1992	1992	1992	0
207	20240705	164800	126772715	1992	1992	1992	1992	0
208	20240705	164700	126772715	1992	1992	1992	1992	0
209	20240705	164600	126772715	1992	1992	1992	1992	0
210	20240705	164500	126772715	1992	1992	1992	1992	0
211	20240705	164400	126772715	1992	1992	1992	1992	0
212	20240705	164300	126772715	1992	1992	1992	1992	315
213	20240705	164200	126772715	1992	1992	1992	1992	0
214	20240705	164100	126772715	1992	1992	1992	1992	0
215	20240705	164000	126772715	1992	1992	1992	1992	0
216	20240705	163900	126772715	1992	1992	1992	1992	0
217	20240705	163800	126772715	1992	1992	1992	1992	0
218	20240705	163700	126772715	1992	1992	1992	1992	0
219	20240705	163600	126772715	1992	1992	1992	1992	0
220	20240705	163500	126772715	1992	1992	1992	1992	0
221	20240705	163400	126772715	1992	1992	1992	1992	0
222	20240705	163300	126772715	1992	1992	1992	1992	0
223	20240705	163200	126772715	1992	1992	1992	1992	0
224	20240705	163100	126772715	1992	1992	1992	1992	0
225	20240705	163000	126772715	1992	1992	1992	1992	0
226	20240705	162900	126772715	1992	1992	1992	1992	0
227	20240705	162800	126772715	1992	1992	1992	1992	0
228	20240705	162700	126772715	1992	1992	1992	1992	0
229	20240705	162600	126772715	1992	1992	1992	1992	0
230	20240705	162500	126772715	1992	1992	1992	1992	0
231	20240705	162400	126772715	1992	1992	1992	1992	0
232	20240705	162300	126772715	1992	1992	1992	1992	0
233	20240705	162200	126772715	1992	1992	1992	1992	0
234	20240705	162100	126772715	1992	1992	1992	1992	0
235	20240705	162000	126772715	1992	1992	1992	1992	0
236	20240705	161900	126772715	1992	1992	1992	1992	0
237	20240705	161800	126772715	1992	1992	1992	1992	0
238	20240705	161700	126772715	1992	1992	1992	1992	0
239	20240705	161600	126772715	1992	1992	1992	1992	0
240	20240705	161500	126772715	1992	1992	1992	1992	0
241	20240705	161400	126772715	1992	1992	1992	1992	0
242	20240705	161300	126772715	1992	1992	1992	1992	315
243	20240705	161200	126772715	1992	1992	1992	1992	0
244	20240705	161100	126772715	1992	1992	1992	1992	0
245	20240705	161000	126772715	1992	1992	1992	1992	0
246	20240705	160900	126772715	1992	1992	1992	1992	0
247	20240705	160800	126772715	1992	1992	1992	1992	0
248	20240705	160700	126772715	1992	1992	1992	1992	0
249	20240705	160600	126772715	1992	1992	1992	1992	0
250	20240705	160500	126772715	1992	1992	1992	1992	0
251	20240705	160400	126772715	1992	1992	1992	1992	0
252	20240705	160300	126772715	1992	1992	1992	1992	0
253	20240705	160200	126772715	1992	1992	1992	1992	0
254	20240705	160100	126772715	1992	1992	1992	1992	0
255	20240705	160000	126772715	1992	1992	1992	1992	0
256	20240705	155900	126772715	1992	1992	1992	1992	0
257	20240705	155800	126772715	1992	1992	1992	1992	0
258	20240705	155700	126772715	1992	1992	1992	1992	0
259	20240705	155600	126772715	1992	1992	1992	1992	0
260	20240705	155500	126772715	1992	1992	1992	1992	0
261	20240705	155400	126772715	1992	1992	1992	1992	0
262	20240705	155300	126772715	1992	1992	1992	1992	0
263	20240705	155200	126772715	1992	1992	1992	1992	0
264	20240705	155100	126772715	1992	1992	1992	1992	0
265	20240705	155000	126772715	1992	1992	1992	1992	0
266	20240705	154900	126772715	1992	1992	1992	1992	0
267	20240705	154800	126772715	1992	1992	1992	1992	0
268	20240705	154700	126772715	1992	1992	1992	1992	0
269	20240705	154600	126772715	1992	1992	1992	1992	0
270	20240705	154500	126772715	1992	1992	1992	1992	0
271	20240705	154400	126772715	1992	1992	1992	1992	0
272	20240705	154300	126772715	1992	1992	1992	1992	315
273	20240705	154200	126772715	1992	1992	1992	1992	0
274	20240705	154100	126772715	1992	1992	1992	1992	0
275	20240705	154000	126772715	1992	1992	1992	1992	0
276	20240705	153900	126772715	1992	1992	1992	1992	0
277	20240705	153800	126772715	1992	1992	1992	1992	0
278	20240705	153700	126772715	1992	1992	1992	1992	0
279	20240705	153600	126772715	1992	1992	1992	1992	0
280	20240705	153500	126772715	1992	1992	1992	1992	0
281	20240705	153400	126772715	1992	1992	1992	1992	0
282	20240705	153300	126772715	1992	1992	1992	1992	0
283	20240705	153200	126772715	1992	1992	1992	1992	0
284	20240705	153100	126772715	1992	1992	1992	1992	0
285	20240705	153000	126772715	1992	1992	1992	1992	315
286	20240705	152900	126145235	1993	1993	1993	1993	0
287	20240705	152800	126145235	1993	1993	1993	1993	0
288	20240705	152700	126145235	1993	1993	1993	1993	0
289	20240705	152600	126145235	1993	1993	1993	1993	0
290	20240705	152500	126145235	1993	1993	1993	1993	0
291	20240705	152400	126145235	1993	1993	1993	1993	0
292	20240705	152300	126145235	1993	1993	1993	1993	0
293	20240705	152200	126145235	1993	1993	1993	1993	0
294	20240705	152100	126145235	1993	1993	1993	1993	0
295	20240705	152000	126145235	1993	1993	1993	1993	0
296	20240705	151900	126145235	1993	1993	1993	1993	0
297	20240705	151800	126145235	1993	1993	1993	1993	0
298	20240705	151700	126145235	1993	1993	1993	1993	0
299	20240705	151600	126145235	1993	1993	1993	1993	0
300	20240705	151500	126145235	1993	1993	1993	1993	0
301	20240705	151400	126145235	1993	1993	1993	1993	0
302	20240705	151300	126145235	1993	1992	1993	1992	750
303	20240705	151200	124650497	1993	1993	1993	1993	0
304	20240705	151100	124650497	1993	1993	1993	1993	0
305	20240705	151000	124650497	1993	1993	1993	1993	0
306	20240705	150900	124650497	1993	1993	1993	1993	0
307	20240705	150800	124650497	1993	1993	1993	1993	0
308	20240705	150700	124650497	1993	1993	1993	1993	0
309	20240705	150600	124650497	1993	1993	1993	1993	0
310	20240705	150500	124650497	1993	1993	1993	1993	0
311	20240705	150400	124650497	1993	1993	1993	1993	0
312	20240705	150300	124650497	1993	1993	1993	1993	0
313	20240705	150200	124650497	1993	1993	1993	1993	0
314	20240705	150100	124650497	1993	1993	1993	1993	0
315	20240705	150000	124650497	1993	1993	1993	1993	0
316	20240705	145900	124650497	1993	1993	1993	1993	0
317	20240705	145800	124650497	1993	1993	1993	1993	0
318	20240705	145700	124650497	1993	1993	1993	1993	0
319	20240705	145600	124650497	1993	1993	1993	1993	0
320	20240705	145500	124650497	1993	1993	1993	1993	0
321	20240705	145400	124650497	1993	1993	1993	1993	0
322	20240705	145300	124650497	1993	1993	1993	1993	0
323	20240705	145200	124650497	1993	1993	1993	1993	0
324	20240705	145100	124650497	1993	1993	1993	1993	0
325	20240705	145000	124650497	1993	1993	1993	1993	0
326	20240705	144900	124650497	1993	1993	1993	1993	0
327	20240705	144800	124650497	1993	1993	1993	1993	0
328	20240705	144700	124650497	1993	1993	1993	1993	0
329	20240705	144600	124650497	1993	1989	1993	1989	5998
330	20240705	144500	112702385	1990	1990	1990	1990	0
331	20240705	144400	112702385	1990	1990	1990	1990	0
332	20240705	144300	112702385	1990	1990	1990	1990	0
333	20240705	144200	112702385	1990	1990	1990	1990	0
334	20240705	144100	112702385	1990	1990	1990	1990	0
335	20240705	144000	112702385	1990	1990	1990	1990	0
336	20240705	143900	112702385	1990	1990	1990	1990	0
337	20240705	143800	112702385	1990	1990	1990	1990	3
338	20240705	143700	112696415	1993	1993	1993	1993	0
339	20240705	143600	112696415	1993	1993	1993	1993	0
340	20240705	143500	112696415	1993	1993	1993	1993	0
341	20240705	143400	112696415	1993	1993	1993	1993	0
342	20240705	143300	112696415	1993	1993	1993	1993	0
343	20240705	143200	112696415	1993	1993	1993	1993	0
344	20240705	143100	112696415	1993	1993	1993	1993	0
345	20240705	143000	112696415	1993	1993	1993	1993	0
346	20240705	142900	112696415	1993	1993	1993	1993	0
347	20240705	142800	112696415	1993	1993	1993	1993	0
348	20240705	142700	112696415	1993	1993	1993	1993	0
349	20240705	142600	112696415	1993	1993	1993	1993	0
350	20240705	142500	112696415	1993	1993	1993	1993	0
351	20240705	142400	112696415	1993	1993	1993	1993	0
352	20240705	142300	112696415	1993	1993	1993	1993	0
353	20240705	142200	112696415	1993	1993	1993	1993	0
354	20240705	142100	112696415	1993	1993	1993	1993	0
355	20240705	142000	112696415	1993	1993	1993	1993	0
356	20240705	141900	112696415	1993	1993	1993	1993	0
357	20240705	141800	112696415	1993	1986	1993	1986	3150
358	20240705	141700	106434173	1987	1987	1987	1987	0
359	20240705	141600	106434173	1987	1987	1987	1987	0
360	20240705	141500	106434173	1987	1987	1987	1987	2
361	20240705	141400	106430199	1994	1994	1994	1994	0
362	20240705	141300	106430199	1994	1994	1994	1994	0
363	20240705	141200	106430199	1994	1994	1994	1994	0
364	20240705	141100	106430199	1994	1994	1994	1994	0
365	20240705	141000	106430199	1994	1994	1994	1994	0
366	20240705	140900	106430199	1994	1994	1994	1994	0
367	20240705	140800	106430199	1994	1994	1994	1994	0
368	20240705	140700	106430199	1994	1994	1994	1994	0
369	20240705	140600	106430199	1994	1994	1994	1994	0
370	20240705	140500	106430199	1994	1994	1994	1994	0
371	20240705	140400	106430199	1994	1994	1994	1994	0
372	20240705	140300	106430199	1994	1994	1994	1994	0
373	20240705	140200	106430199	1994	1994	1994	1994	0
374	20240705	140100	106430199	1994	1994	1994	1994	0
375	20240705	140000	106430199	1994	1994	1994	1994	0
376	20240705	135900	106430199	1994	1994	1994	1994	0
377	20240705	135800	106430199	1994	1994	1994	1994	0
378	20240705	135700	106430199	1994	1994	1994	1994	0
379	20240705	135600	106430199	1994	1994	1994	1994	0
380	20240705	135500	106430199	1994	1994	1994	1994	0
381	20240705	135400	106430199	1994	1994	1994	1994	0
382	20240705	135300	106430199	1994	1994	1994	1994	0
383	20240705	135200	106430199	1994	1994	1994	1994	0
384	20240705	135100	106430199	1994	1994	1994	1994	0
385	20240705	135000	106430199	1994	1994	1994	1994	0
386	20240705	134900	106430199	1994	1994	1994	1994	0
387	20240705	134800	106430199	1994	1994	1994	1994	0
388	20240705	134700	106430199	1994	1994	1994	1994	0
389	20240705	134600	106430199	1994	1994	1994	1994	0
390	20240705	134500	106430199	1994	1994	1994	1994	0
391	20240705	134400	106430199	1994	1994	1994	1994	0
392	20240705	134300	106430199	1994	1994	1994	1994	0
393	20240705	134200	106430199	1994	1994	1994	1994	0
394	20240705	134100	106430199	1994	1994	1994	1994	0
395	20240705	134000	106430199	1994	1994	1994	1994	0
396	20240705	133900	106430199	1994	1994	1994	1994	0
397	20240705	133800	106430199	1994	1988	1994	1988	93
398	20240705	133700	106244904	1989	1989	1989	1989	0
399	20240705	133600	106244904	1989	1989	1989	1989	1
400	20240705	133500	106242915	1989	1988	1989	1988	9
401	20240705	133400	106225019	1994	1994	1994	1994	0
402	20240705	133300	106225019	1994	1994	1994	1994	0
403	20240705	133200	106225019	1994	1994	1994	1994	0
404	20240705	133100	106225019	1994	1994	1994	1994	0
405	20240705	133000	106225019	1994	1994	1994	1994	0
406	20240705	132900	106225019	1994	1994	1994	1994	0
407	20240705	132800	106225019	1994	1994	1994	1994	0
408	20240705	132700	106225019	1994	1994	1994	1994	0
409	20240705	132600	106225019	1994	1994	1994	1994	0
410	20240705	132500	106225019	1994	1994	1994	1994	0
411	20240705	132400	106225019	1994	1994	1994	1994	0
412	20240705	132300	106225019	1994	1994	1994	1994	0
413	20240705	132200	106225019	1994	1994	1994	1994	0
414	20240705	132100	106225019	1994	1994	1994	1994	0
415	20240705	132000	106225019	1994	1994	1994	1994	0
416	20240705	131900	106225019	1994	1994	1994	1994	0
417	20240705	131800	106225019	1994	1994	1994	1994	0
418	20240705	131700	106225019	1994	1994	1994	1994	0
419	20240705	131600	106225019	1994	1994	1994	1994	0
420	20240705	131500	106225019	1994	1994	1994	1994	0
421	20240705	131400	106225019	1994	1994	1994	1994	0
422	20240705	131300	106225019	1994	1994	1994	1994	0
423	20240705	131200	106225019	1994	1994	1994	1994	0
424	20240705	131100	106225019	1994	1994	1994	1994	0
425	20240705	131000	106225019	1994	1994	1994	1994	0
426	20240705	130900	106225019	1994	1994	1994	1994	0
427	20240705	130800	106225019	1994	1994	1994	1994	0
428	20240705	130700	106225019	1994	1994	1994	1994	0
429	20240705	130600	106225019	1994	1994	1994	1994	0
430	20240705	130500	106225019	1994	1994	1994	1994	0
431	20240705	130400	106225019	1994	1994	1994	1994	0
432	20240705	130300	106225019	1994	1994	1994	1994	0
433	20240705	130200	106225019	1994	1994	1994	1994	0
434	20240705	130100	106225019	1994	1994	1994	1994	0
435	20240705	130000	106225019	1994	1994	1994	1994	0
436	20240705	125900	106225019	1994	1994	1994	1994	0
437	20240705	125800	106225019	1994	1994	1994	1994	0
438	20240705	125700	106225019	1994	1994	1994	1994	0
439	20240705	125600	106225019	1994	1994	1994	1994	0
440	20240705	125500	106225019	1994	1994	1994	1994	0
441	20240705	125400	106225019	1994	1994	1994	1994	0
442	20240705	125300	106225019	1994	1994	1994	1994	0
443	20240705	125200	106225019	1994	1994	1994	1994	0
444	20240705	125100	106225019	1994	1994	1994	1994	0
445	20240705	125000	106225019	1994	1994	1994	1994	0
446	20240705	124900	106225019	1994	1994	1994	1994	0
447	20240705	124800	106225019	1994	1994	1994	1994	0
448	20240705	124700	106225019	1994	1994	1994	1994	0
449	20240705	124600	106225019	1994	1994	1994	1994	0
450	20240705	124500	106225019	1994	1994	1994	1994	0
451	20240705	124400	106225019	1994	1994	1994	1994	0
452	20240705	124300	106225019	1994	1994	1994	1994	0
453	20240705	124200	106225019	1994	1994	1994	1994	0
454	20240705	124100	106225019	1994	1994	1994	1994	0
455	20240705	124000	106225019	1994	1994	1994	1994	0
456	20240705	123900	106225019	1994	1989	1994	1989	3255
457	20240705	123800	99737514	1994	1994	1994	1994	0
458	20240705	123700	99737514	1994	1994	1994	1994	0
459	20240705	123600	99737514	1994	1994	1994	1994	0
460	20240705	123500	99737514	1994	1994	1994	1994	0
461	20240705	123400	99737514	1994	1994	1994	1994	0
462	20240705	123300	99737514	1994	1994	1994	1994	0
463	20240705	123200	99737514	1994	1994	1994	1994	0
464	20240705	123100	99737514	1994	1994	1994	1994	0
465	20240705	123000	99737514	1994	1994	1994	1994	0
466	20240705	122900	99737514	1994	1994	1994	1994	0
467	20240705	122800	99737514	1994	1994	1994	1994	0
468	20240705	122700	99737514	1994	1994	1994	1994	0
469	20240705	122600	99737514	1994	1994	1994	1994	0
470	20240705	122500	99737514	1994	1994	1994	1994	0
471	20240705	122400	99737514	1994	1994	1994	1994	0
472	20240705	122300	99737514	1994	1994	1994	1994	0
473	20240705	122200	99737514	1994	1994	1994	1994	0
474	20240705	122100	99737514	1994	1994	1994	1994	0
475	20240705	122000	99737514	1994	1994	1994	1994	0
476	20240705	121900	99737514	1994	1994	1994	1994	0
477	20240705	121800	99737514	1994	1994	1994	1994	0
478	20240705	121700	99737514	1994	1994	1994	1994	0
479	20240705	121600	99737514	1994	1994	1994	1994	0
480	20240705	121500	99737514	1994	1994	1994	1994	0
481	20240705	121400	99737514	1994	1994	1994	1994	0
482	20240705	121300	99737514	1994	1994	1994	1994	0
483	20240705	121200	99737514	1994	1994	1994	1994	0
484	20240705	121100	99737514	1994	1994	1994	1994	0
485	20240705	121000	99737514	1994	1994	1994	1994	0
486	20240705	120900	99737514	1994	1994	1994	1994	0
487	20240705	120800	99737514	1994	1994	1994	1994	0
488	20240705	120700	99737514	1994	1994	1994	1994	0
489	20240705	120600	99737514	1994	1994	1994	1994	0
490	20240705	120500	99737514	1994	1994	1994	1994	0
491	20240705	120400	99737514	1994	1994	1994	1994	0
492	20240705	120300	99737514	1994	1994	1994	1994	0
493	20240705	120200	99737514	1994	1994	1994	1994	0
494	20240705	120100	99737514	1994	1994	1994	1994	0
495	20240705	120000	99737514	1994	1994	1994	1994	0
496	20240705	115900	99737514	1994	1994	1994	1994	0
497	20240705	115800	99737514	1994	1994	1994	1994	0
498	20240705	115700	99737514	1994	1994	1994	1994	0
499	20240705	115600	99737514	1994	1994	1994	1994	0
500	20240705	115500	99737514	1994	1993	1994	1992	2222
501	20240705	115400	95308316	1987	1987	1987	1987	0
502	20240705	115300	95308316	1987	1987	1987	1987	0
503	20240705	115200	95308316	1987	1987	1987	1987	0
504	20240705	115100	95308316	1987	1987	1987	1987	0
505	20240705	115000	95308316	1987	1987	1987	1987	0
506	20240705	114900	95308316	1987	1987	1987	1987	0
507	20240705	114800	95308316	1987	1987	1987	1987	0
508	20240705	114700	95308316	1987	1987	1987	1987	0
509	20240705	114600	95308316	1987	1987	1987	1987	0
510	20240705	114500	95308316	1987	1987	1987	1987	0
511	20240705	114400	95308316	1987	1987	1987	1987	0
512	20240705	114300	95308316	1987	1987	1987	1987	0
513	20240705	114200	95308316	1987	1987	1987	1987	0
514	20240705	114100	95308316	1987	1987	1987	1987	0
515	20240705	114000	95308316	1987	1987	1987	1987	0
516	20240705	113900	95308316	1987	1987	1987	1987	0
517	20240705	113800	95308316	1987	1987	1987	1987	0
518	20240705	113700	95308316	1987	1987	1987	1987	0
519	20240705	113600	95308316	1987	1987	1987	1987	0
520	20240705	113500	95308316	1987	1987	1987	1987	0
521	20240705	113400	95308316	1987	1987	1987	1987	0
522	20240705	113300	95308316	1987	1987	1987	1987	0
523	20240705	113200	95308316	1987	1987	1987	1987	0
524	20240705	113100	95308316	1987	1987	1987	1987	0
525	20240705	113000	95308316	1987	1987	1987	1987	0
526	20240705	112900	95308316	1987	1987	1987	1987	0
527	20240705	112800	95308316	1987	1987	1987	1987	0
528	20240705	112700	95308316	1987	1987	1987	1987	0
529	20240705	112600	95308316	1987	1987	1987	1987	0
530	20240705	112500	95308316	1987	1987	1987	1987	0
531	20240705	112400	95308316	1987	1987	1987	1987	0
532	20240705	112300	95308316	1987	1987	1987	1987	0
533	20240705	112200	95308316	1987	1987	1987	1987	0
534	20240705	112100	95308316	1987	1987	1987	1987	0
535	20240705	112000	95308316	1987	1987	1987	1987	1
536	20240705	111900	95306329	1993	1992	1993	1992	10
537	20240705	111800	95286400	1993	1993	1993	1993	0
538	20240705	111700	95286400	1993	1993	1993	1993	0
539	20240705	111600	95286400	1993	1993	1993	1993	0
540	20240705	111500	95286400	1993	1993	1993	1993	0
541	20240705	111400	95286400	1993	1993	1993	1993	0
542	20240705	111300	95286400	1993	1993	1993	1993	0
543	20240705	111200	95286400	1993	1993	1993	1993	0
544	20240705	111100	95286400	1993	1993	1993	1993	0
545	20240705	111000	95286400	1993	1993	1993	1993	0
546	20240705	110900	95286400	1993	1993	1993	1993	0
547	20240705	110800	95286400	1993	1993	1993	1993	0
548	20240705	110700	95286400	1993	1993	1993	1993	0
549	20240705	110600	95286400	1993	1993	1993	1993	0
550	20240705	110500	95286400	1993	1993	1993	1993	0
551	20240705	110400	95286400	1993	1993	1993	1993	0
552	20240705	110300	95286400	1993	1993	1993	1993	0
553	20240705	110200	95286400	1993	1993	1993	1993	0
554	20240705	110100	95286400	1993	1993	1993	1993	0
555	20240705	110000	95286400	1993	1993	1993	1993	0
556	20240705	105900	95286400	1993	1993	1993	1993	0
557	20240705	105800	95286400	1993	1993	1993	1993	0
558	20240705	105700	95286400	1993	1993	1993	1993	0
559	20240705	105600	95286400	1993	1992	1993	1992	20
560	20240705	105500	95246544	1993	1993	1993	1993	0
561	20240705	105400	95246544	1993	1993	1993	1993	0
562	20240705	105300	95246544	1993	1993	1993	1993	0
563	20240705	105200	95246544	1993	1993	1993	1993	0
564	20240705	105100	95246544	1993	1993	1993	1993	0
565	20240705	105000	95246544	1993	1993	1993	1993	0
566	20240705	104900	95246544	1993	1993	1993	1993	0
567	20240705	104800	95246544	1993	1993	1993	1993	0
568	20240705	104700	95246544	1993	1993	1993	1993	0
569	20240705	104600	95246544	1993	1993	1993	1993	0
570	20240705	104500	95246544	1993	1993	1993	1993	0
571	20240705	104400	95246544	1993	1993	1993	1993	0
572	20240705	104300	95246544	1993	1993	1993	1993	0
573	20240705	104200	95246544	1993	1993	1993	1993	0
574	20240705	104100	95246544	1993	1989	1993	1989	530
575	20240705	104000	94191848	1990	1990	1990	1990	0
576	20240705	103900	94191848	1990	1990	1990	1990	0
577	20240705	103800	94191848	1990	1990	1990	1990	0
578	20240705	103700	94191848	1990	1990	1990	1990	0
579	20240705	103600	94191848	1990	1990	1990	1990	0
580	20240705	103500	94191848	1990	1990	1990	1990	2
581	20240705	103400	94187868	1990	1990	1990	1990	0
582	20240705	103300	94187868	1990	1990	1990	1990	0
583	20240705	103200	94187868	1990	1990	1990	1990	0
584	20240705	103100	94187868	1990	1990	1990	1990	0
585	20240705	103000	94187868	1990	1990	1990	1990	1
586	20240705	102900	94185878	1995	1995	1995	1995	0
587	20240705	102800	94185878	1995	1995	1995	1995	0
588	20240705	102700	94185878	1995	1995	1995	1995	0
589	20240705	102600	94185878	1995	1995	1995	1995	0
590	20240705	102500	94185878	1995	1995	1995	1995	0
591	20240705	102400	94185878	1995	1995	1995	1995	0
592	20240705	102300	94185878	1995	1995	1995	1995	0
593	20240705	102200	94185878	1995	1995	1995	1995	0
594	20240705	102100	94185878	1995	1995	1995	1995	0
595	20240705	102000	94185878	1995	1986	1995	1963	2900
596	20240705	101900	88461993	1961	1983	1983	1961	8856
597	20240705	101800	71056721	1984	1990	1991	1981	196
598	20240705	101700	70668179	1991	1991	1996	1986	62
599	20240705	101600	70544896	1991	1999	2005	1991	3008
600	20240705	101500	64515214	1990	1995	1995	1990	11
601	20240705	101400	64493309	1996	1996	1996	1996	1
602	20240705	101300	64491313	1999	1992	1999	1992	4823
603	20240705	101200	54865411	1996	1996	1996	1996	0
604	20240705	101100	54865411	1996	1996	1996	1996	0
605	20240705	101000	54865411	1996	1996	1996	1996	0
606	20240705	100900	54865411	1996	1996	1996	1996	24000
607	20240705	100800	6961411	1996	1996	1996	1996	0
608	20240705	100700	6961411	1996	1996	1996	1996	0
609	20240705	100600	6961411	1996	1996	1996	1996	0
610	20240705	100500	6961411	1996	1996	1996	1996	2
611	20240705	100400	6957419	1996	1996	1996	1996	0
612	20240705	100300	6957419	1996	1994	1996	1994	8
613	20240705	100200	6941457	1992	1992	1992	1992	1
614	20240705	100100	6939465	1993	1993	1993	1993	0
615	20240705	100000	6939465	1993	1996	1996	1993	2
616	20240705	095900	6935476	1996	1996	1996	1996	20
617	20240705	095800	6895556	1996	1994	1996	1994	1205
618	20240705	095700	4491090	1994	1994	1994	1994	1203
619	20240705	095600	2092308	1991	1991	1991	1991	0
620	20240705	095500	2092308	1991	1991	1991	1991	0
621	20240705	095400	2092308	1991	1991	1991	1991	102
622	20240705	095300	1889226	1989	1989	1989	1989	0
623	20240705	095200	1889226	1989	1989	1989	1989	0
624	20240705	095100	1889226	1989	1989	1989	1989	0
625	20240705	095000	1889226	1989	1989	1989	1989	0
626	20240705	094900	1889226	1989	1989	1989	1989	0
627	20240705	094800	1889226	1989	1989	1989	1989	0
628	20240705	094700	1889226	1989	1989	1989	1989	0
629	20240705	094600	1889226	1989	1989	1989	1989	0
630	20240705	094500	1889226	1989	1989	1989	1989	0
631	20240705	094400	1889226	1989	1989	1989	1989	0
632	20240705	094300	1889226	1989	1989	1989	1989	0
633	20240705	094200	1889226	1989	1989	1989	1989	0
634	20240705	094100	1889226	1989	1989	1989	1989	0
635	20240705	094000	1889226	1989	1989	1989	1989	0
636	20240705	093900	1889226	1989	1989	1989	1989	0
637	20240705	093800	1889226	1989	1989	1989	1989	0
638	20240705	093700	1889226	1989	1989	1989	1989	0
639	20240705	093600	1889226	1989	1989	1989	1989	2
640	20240705	093500	1885248	1989	1989	1989	1989	0
641	20240705	093400	1885248	1989	1989	1989	1989	0
642	20240705	093300	1885248	1989	1989	1989	1989	0
643	20240705	093200	1885248	1989	1989	1989	1989	0
644	20240705	093100	1885248	1989	1989	1989	1989	0
645	20240705	093000	1885248	1989	1989	1989	1989	0
646	20240705	092900	1885248	1989	1989	1989	1989	0
647	20240705	092800	1885248	1989	1989	1989	1989	0
648	20240705	092700	1885248	1989	1989	1989	1989	0
649	20240705	092600	1885248	1989	1989	1989	1989	0
650	20240705	092500	1885248	1989	1989	1989	1989	0
651	20240705	092400	1885248	1989	1989	1989	1989	0
652	20240705	092300	1885248	1989	1989	1989	1989	0
653	20240705	092200	1885248	1989	1989	1989	1989	0
654	20240705	092100	1885248	1989	1989	1989	1989	0
655	20240705	092000	1885248	1989	1989	1989	1989	0
656	20240705	091900	1885248	1989	1989	1989	1989	0
657	20240705	091800	1885248	1989	1989	1989	1989	0
658	20240705	091700	1885248	1989	1989	1989	1989	0
659	20240705	091600	1885248	1989	1989	1989	1989	0
660	20240705	091500	1885248	1989	1989	1989	1989	0
661	20240705	091400	1885248	1989	1989	1989	1989	0
662	20240705	091300	1885248	1989	1989	1989	1989	0
663	20240705	091200	1885248	1989	1990	1990	1989	3
664	20240705	091100	1879280	1991	1991	1991	1991	1
665	20240705	091000	1877289	1992	1992	1992	1992	0
666	20240705	090900	1877289	1992	1992	1992	1992	0
667	20240705	090800	1877289	1992	1992	1992	1992	0
668	20240705	090700	1877289	1992	1992	1992	1992	1
669	20240705	090600	1875297	1993	1993	1993	1993	0
670	20240705	090500	1875297	1993	1993	1993	1993	0
671	20240705	090400	1875297	1993	1993	1993	1993	0
672	20240705	090300	1875297	1993	1993	1993	1993	1
673	20240705	090200	1873304	1994	1994	1994	1994	0
674	20240705	090100	1873304	1994	1994	1994	1994	0
675	20240705	090000	1873304	1994	1995	1995	1994	939