KissMeData/080420/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195100	17825156	1994	1994	1994	1994	51
3	20240724	195000	17825156	1994	1994	1994	1994	0
4	20240724	194900	17825156	1994	1994	1994	1994	0
5	20240724	194800	17825156	1994	1994	1994	1994	0
6	20240724	194700	17825156	1994	1994	1994	1994	0
7	20240724	194600	17825156	1994	1994	1994	1994	0
8	20240724	194500	17825156	1994	1994	1994	1994	0
9	20240724	194400	17825156	1994	1994	1994	1994	0
10	20240724	194300	17825156	1994	1994	1994	1994	0
11	20240724	194200	17825156	1994	1994	1994	1994	0
12	20240724	194100	17825156	1994	1994	1994	1994	0
13	20240724	194000	17825156	1994	1994	1994	1994	0
14	20240724	193900	17825156	1994	1994	1994	1994	0
15	20240724	193800	17825156	1994	1994	1994	1994	0
16	20240724	193700	17825156	1994	1994	1994	1994	0
17	20240724	193600	17825156	1994	1994	1994	1994	0
18	20240724	193500	17825156	1994	1994	1994	1994	0
19	20240724	193400	17825156	1994	1994	1994	1994	0
20	20240724	193300	17825156	1994	1994	1994	1994	0
21	20240724	193200	17825156	1994	1994	1994	1994	0
22	20240724	193100	17825156	1994	1994	1994	1994	0
23	20240724	193000	17825156	1994	1994	1994	1994	0
24	20240724	192900	17825156	1994	1994	1994	1994	0
25	20240724	192800	17825156	1994	1994	1994	1994	0
26	20240724	192700	17825156	1994	1994	1994	1994	0
27	20240724	192600	17825156	1994	1994	1994	1994	0
28	20240724	192500	17825156	1994	1994	1994	1994	0
29	20240724	192400	17825156	1994	1994	1994	1994	0
30	20240724	192300	17825156	1994	1994	1994	1994	0
31	20240724	192200	17825156	1994	1994	1994	1994	0
32	20240724	192100	17825156	1994	1994	1994	1994	51
33	20240724	192000	17825156	1994	1994	1994	1994	0
34	20240724	191900	17825156	1994	1994	1994	1994	0
35	20240724	191800	17825156	1994	1994	1994	1994	0
36	20240724	191700	17825156	1994	1994	1994	1994	0
37	20240724	191600	17825156	1994	1994	1994	1994	0
38	20240724	191500	17825156	1994	1994	1994	1994	0
39	20240724	191400	17825156	1994	1994	1994	1994	0
40	20240724	191300	17825156	1994	1994	1994	1994	0
41	20240724	191200	17825156	1994	1994	1994	1994	0
42	20240724	191100	17825156	1994	1994	1994	1994	0
43	20240724	191000	17825156	1994	1994	1994	1994	0
44	20240724	190900	17825156	1994	1994	1994	1994	0
45	20240724	190800	17825156	1994	1994	1994	1994	0
46	20240724	190700	17825156	1994	1994	1994	1994	0
47	20240724	190600	17825156	1994	1994	1994	1994	0
48	20240724	190500	17825156	1994	1994	1994	1994	0
49	20240724	190400	17825156	1994	1994	1994	1994	0
50	20240724	190300	17825156	1994	1994	1994	1994	0
51	20240724	190200	17825156	1994	1994	1994	1994	0
52	20240724	190100	17825156	1994	1994	1994	1994	0
53	20240724	190000	17825156	1994	1994	1994	1994	0
54	20240724	185900	17825156	1994	1994	1994	1994	0
55	20240724	185800	17825156	1994	1994	1994	1994	0
56	20240724	185700	17825156	1994	1994	1994	1994	0
57	20240724	185600	17825156	1994	1994	1994	1994	0
58	20240724	185500	17825156	1994	1994	1994	1994	0
59	20240724	185400	17825156	1994	1994	1994	1994	0
60	20240724	185300	17825156	1994	1994	1994	1994	0
61	20240724	185200	17825156	1994	1994	1994	1994	0
62	20240724	185100	17825156	1994	1994	1994	1994	51
63	20240724	185000	17825156	1994	1994	1994	1994	0
64	20240724	184900	17825156	1994	1994	1994	1994	0
65	20240724	184800	17825156	1994	1994	1994	1994	0
66	20240724	184700	17825156	1994	1994	1994	1994	0
67	20240724	184600	17825156	1994	1994	1994	1994	0
68	20240724	184500	17825156	1994	1994	1994	1994	0
69	20240724	184400	17825156	1994	1994	1994	1994	0
70	20240724	184300	17825156	1994	1994	1994	1994	0
71	20240724	184200	17825156	1994	1994	1994	1994	0
72	20240724	184100	17825156	1994	1994	1994	1994	0
73	20240724	184000	17825156	1994	1994	1994	1994	0
74	20240724	183900	17825156	1994	1994	1994	1994	0
75	20240724	183800	17825156	1994	1994	1994	1994	0
76	20240724	183700	17825156	1994	1994	1994	1994	0
77	20240724	183600	17825156	1994	1994	1994	1994	0
78	20240724	183500	17825156	1994	1994	1994	1994	0
79	20240724	183400	17825156	1994	1994	1994	1994	0
80	20240724	183300	17825156	1994	1994	1994	1994	0
81	20240724	183200	17825156	1994	1994	1994	1994	0
82	20240724	183100	17825156	1994	1994	1994	1994	0
83	20240724	183000	17825156	1994	1994	1994	1994	0
84	20240724	182900	17825156	1994	1994	1994	1994	0
85	20240724	182800	17825156	1994	1994	1994	1994	0
86	20240724	182700	17825156	1994	1994	1994	1994	0
87	20240724	182600	17825156	1994	1994	1994	1994	0
88	20240724	182500	17825156	1994	1994	1994	1994	0
89	20240724	182400	17825156	1994	1994	1994	1994	0
90	20240724	182300	17825156	1994	1994	1994	1994	0
91	20240724	182200	17825156	1994	1994	1994	1994	0
92	20240724	182100	17825156	1994	1994	1994	1994	51
93	20240724	182000	17825156	1994	1994	1994	1994	0
94	20240724	181900	17825156	1994	1994	1994	1994	0
95	20240724	181800	17825156	1994	1994	1994	1994	0
96	20240724	181700	17825156	1994	1994	1994	1994	0
97	20240724	181600	17825156	1994	1994	1994	1994	0
98	20240724	181500	17825156	1994	1994	1994	1994	0
99	20240724	181400	17825156	1994	1994	1994	1994	0
100	20240724	181300	17825156	1994	1994	1994	1994	0
101	20240724	181200	17825156	1994	1994	1994	1994	0
102	20240724	181100	17825156	1994	1994	1994	1994	0
103	20240724	181000	17825156	1994	1994	1994	1994	0
104	20240724	180900	17825156	1994	1994	1994	1994	0
105	20240724	180800	17825156	1994	1994	1994	1994	0
106	20240724	180700	17825156	1994	1994	1994	1994	0
107	20240724	180600	17825156	1994	1994	1994	1994	0
108	20240724	180500	17825156	1994	1994	1994	1994	0
109	20240724	180400	17825156	1994	1994	1994	1994	0
110	20240724	180300	17825156	1994	1994	1994	1994	0
111	20240724	180200	17825156	1994	1994	1994	1994	0
112	20240724	180100	17825156	1994	1994	1994	1994	0
113	20240724	180000	17825156	1994	1994	1994	1994	0
114	20240724	175900	17825156	1994	1994	1994	1994	0
115	20240724	175800	17825156	1994	1994	1994	1994	0
116	20240724	175700	17825156	1994	1994	1994	1994	0
117	20240724	175600	17825156	1994	1994	1994	1994	0
118	20240724	175500	17825156	1994	1994	1994	1994	0
119	20240724	175400	17825156	1994	1994	1994	1994	0
120	20240724	175300	17825156	1994	1994	1994	1994	0
121	20240724	175200	17825156	1994	1994	1994	1994	0
122	20240724	175100	17825156	1994	1994	1994	1994	51
123	20240724	175000	17825156	1994	1994	1994	1994	0
124	20240724	174900	17825156	1994	1994	1994	1994	0
125	20240724	174800	17825156	1994	1994	1994	1994	0
126	20240724	174700	17825156	1994	1994	1994	1994	0
127	20240724	174600	17825156	1994	1994	1994	1994	0
128	20240724	174500	17825156	1994	1994	1994	1994	0
129	20240724	174400	17825156	1994	1994	1994	1994	0
130	20240724	174300	17825156	1994	1994	1994	1994	0
131	20240724	174200	17825156	1994	1994	1994	1994	0
132	20240724	174100	17825156	1994	1994	1994	1994	0
133	20240724	174000	17825156	1994	1994	1994	1994	0
134	20240724	173900	17825156	1994	1994	1994	1994	0
135	20240724	173800	17825156	1994	1994	1994	1994	0
136	20240724	173700	17825156	1994	1994	1994	1994	0
137	20240724	173600	17825156	1994	1994	1994	1994	0
138	20240724	173500	17825156	1994	1994	1994	1994	0
139	20240724	173400	17825156	1994	1994	1994	1994	0
140	20240724	173300	17825156	1994	1994	1994	1994	0
141	20240724	173200	17825156	1994	1994	1994	1994	0
142	20240724	173100	17825156	1994	1994	1994	1994	0
143	20240724	173000	17825156	1994	1994	1994	1994	0
144	20240724	172900	17825156	1994	1994	1994	1994	0
145	20240724	172800	17825156	1994	1994	1994	1994	0
146	20240724	172700	17825156	1994	1994	1994	1994	0
147	20240724	172600	17825156	1994	1994	1994	1994	0
148	20240724	172500	17825156	1994	1994	1994	1994	0
149	20240724	172400	17825156	1994	1994	1994	1994	0
150	20240724	172300	17825156	1994	1994	1994	1994	0
151	20240724	172200	17825156	1994	1994	1994	1994	0
152	20240724	172100	17825156	1994	1994	1994	1994	51
153	20240724	172000	17825156	1994	1994	1994	1994	0
154	20240724	171900	17825156	1994	1994	1994	1994	0
155	20240724	171800	17825156	1994	1994	1994	1994	0
156	20240724	171700	17825156	1994	1994	1994	1994	0
157	20240724	171600	17825156	1994	1994	1994	1994	0
158	20240724	171500	17825156	1994	1994	1994	1994	0
159	20240724	171400	17825156	1994	1994	1994	1994	0
160	20240724	171300	17825156	1994	1994	1994	1994	0
161	20240724	171200	17825156	1994	1994	1994	1994	0
162	20240724	171100	17825156	1994	1994	1994	1994	0
163	20240724	171000	17825156	1994	1994	1994	1994	0
164	20240724	170900	17825156	1994	1994	1994	1994	0
165	20240724	170800	17825156	1994	1994	1994	1994	0
166	20240724	170700	17825156	1994	1994	1994	1994	0
167	20240724	170600	17825156	1994	1994	1994	1994	0
168	20240724	170500	17825156	1994	1994	1994	1994	0
169	20240724	170400	17825156	1994	1994	1994	1994	0
170	20240724	170300	17825156	1994	1994	1994	1994	0
171	20240724	170200	17825156	1994	1994	1994	1994	0
172	20240724	170100	17825156	1994	1994	1994	1994	0
173	20240724	170000	17825156	1994	1994	1994	1994	0
174	20240724	165900	17825156	1994	1994	1994	1994	0
175	20240724	165800	17825156	1994	1994	1994	1994	0
176	20240724	165700	17825156	1994	1994	1994	1994	0
177	20240724	165600	17825156	1994	1994	1994	1994	0
178	20240724	165500	17825156	1994	1994	1994	1994	0
179	20240724	165400	17825156	1994	1994	1994	1994	0
180	20240724	165300	17825156	1994	1994	1994	1994	0
181	20240724	165200	17825156	1994	1994	1994	1994	0
182	20240724	165100	17825156	1994	1994	1994	1994	51
183	20240724	165000	17825156	1994	1994	1994	1994	0
184	20240724	164900	17825156	1994	1994	1994	1994	0
185	20240724	164800	17825156	1994	1994	1994	1994	0
186	20240724	164700	17825156	1994	1994	1994	1994	0
187	20240724	164600	17825156	1994	1994	1994	1994	0
188	20240724	164500	17825156	1994	1994	1994	1994	0
189	20240724	164400	17825156	1994	1994	1994	1994	0
190	20240724	164300	17825156	1994	1994	1994	1994	0
191	20240724	164200	17825156	1994	1994	1994	1994	0
192	20240724	164100	17825156	1994	1994	1994	1994	0
193	20240724	164000	17825156	1994	1994	1994	1994	0
194	20240724	163900	17825156	1994	1994	1994	1994	0
195	20240724	163800	17825156	1994	1994	1994	1994	0
196	20240724	163700	17825156	1994	1994	1994	1994	0
197	20240724	163600	17825156	1994	1994	1994	1994	0
198	20240724	163500	17825156	1994	1994	1994	1994	0
199	20240724	163400	17825156	1994	1994	1994	1994	0
200	20240724	163300	17825156	1994	1994	1994	1994	0
201	20240724	163200	17825156	1994	1994	1994	1994	0
202	20240724	163100	17825156	1994	1994	1994	1994	0
203	20240724	163000	17825156	1994	1994	1994	1994	0
204	20240724	162900	17825156	1994	1994	1994	1994	0
205	20240724	162800	17825156	1994	1994	1994	1994	0
206	20240724	162700	17825156	1994	1994	1994	1994	0
207	20240724	162600	17825156	1994	1994	1994	1994	0
208	20240724	162500	17825156	1994	1994	1994	1994	0
209	20240724	162400	17825156	1994	1994	1994	1994	0
210	20240724	162300	17825156	1994	1994	1994	1994	0
211	20240724	162200	17825156	1994	1994	1994	1994	0
212	20240724	162100	17825156	1994	1994	1994	1994	51
213	20240724	162000	17825156	1994	1994	1994	1994	0
214	20240724	161900	17825156	1994	1994	1994	1994	0
215	20240724	161800	17825156	1994	1994	1994	1994	0
216	20240724	161700	17825156	1994	1994	1994	1994	0
217	20240724	161600	17825156	1994	1994	1994	1994	0
218	20240724	161500	17825156	1994	1994	1994	1994	0
219	20240724	161400	17825156	1994	1994	1994	1994	0
220	20240724	161300	17825156	1994	1994	1994	1994	0
221	20240724	161200	17825156	1994	1994	1994	1994	0
222	20240724	161100	17825156	1994	1994	1994	1994	0
223	20240724	161000	17825156	1994	1994	1994	1994	0
224	20240724	160900	17825156	1994	1994	1994	1994	0
225	20240724	160800	17825156	1994	1994	1994	1994	0
226	20240724	160700	17825156	1994	1994	1994	1994	0
227	20240724	160600	17825156	1994	1994	1994	1994	0
228	20240724	160500	17825156	1994	1994	1994	1994	0
229	20240724	160400	17825156	1994	1994	1994	1994	0
230	20240724	160300	17825156	1994	1994	1994	1994	0
231	20240724	160200	17825156	1994	1994	1994	1994	0
232	20240724	160100	17825156	1994	1994	1994	1994	0
233	20240724	160000	17825156	1994	1994	1994	1994	0
234	20240724	155900	17825156	1994	1994	1994	1994	0
235	20240724	155800	17825156	1994	1994	1994	1994	0
236	20240724	155700	17825156	1994	1994	1994	1994	0
237	20240724	155600	17825156	1994	1994	1994	1994	0
238	20240724	155500	17825156	1994	1994	1994	1994	0
239	20240724	155400	17825156	1994	1994	1994	1994	0
240	20240724	155300	17825156	1994	1994	1994	1994	0
241	20240724	155200	17825156	1994	1994	1994	1994	0
242	20240724	155100	17825156	1994	1994	1994	1994	51
243	20240724	155000	17825156	1994	1994	1994	1994	0
244	20240724	154900	17825156	1994	1994	1994	1994	0
245	20240724	154800	17825156	1994	1994	1994	1994	0
246	20240724	154700	17825156	1994	1994	1994	1994	0
247	20240724	154600	17825156	1994	1994	1994	1994	0
248	20240724	154500	17825156	1994	1994	1994	1994	0
249	20240724	154400	17825156	1994	1994	1994	1994	0
250	20240724	154300	17825156	1994	1994	1994	1994	0
251	20240724	154200	17825156	1994	1994	1994	1994	0
252	20240724	154100	17825156	1994	1994	1994	1994	0
253	20240724	154000	17825156	1994	1994	1994	1994	0
254	20240724	153900	17825156	1994	1994	1994	1994	0
255	20240724	153800	17825156	1994	1994	1994	1994	0
256	20240724	153700	17825156	1994	1994	1994	1994	0
257	20240724	153600	17825156	1994	1994	1994	1994	0
258	20240724	153500	17825156	1994	1994	1994	1994	0
259	20240724	153400	17825156	1994	1994	1994	1994	0
260	20240724	153300	17825156	1994	1994	1994	1994	0
261	20240724	153200	17825156	1994	1994	1994	1994	0
262	20240724	153100	17825156	1994	1994	1994	1994	0
263	20240724	153000	17825156	1994	1994	1994	1994	51
264	20240724	152900	17723462	1994	1994	1994	1994	0
265	20240724	152800	17723462	1994	1994	1994	1994	0
266	20240724	152700	17723462	1994	1994	1994	1994	0
267	20240724	152600	17723462	1994	1994	1994	1994	0
268	20240724	152500	17723462	1994	1994	1994	1994	0
269	20240724	152400	17723462	1994	1994	1994	1994	0
270	20240724	152300	17723462	1994	1994	1994	1994	0
271	20240724	152200	17723462	1994	1994	1994	1994	0
272	20240724	152100	17723462	1994	1994	1994	1994	0
273	20240724	152000	17723462	1994	1994	1994	1994	0
274	20240724	151900	17723462	1994	1994	1994	1994	0
275	20240724	151800	17723462	1994	1994	1994	1994	0
276	20240724	151700	17723462	1994	1994	1994	1994	0
277	20240724	151600	17723462	1994	1994	1994	1994	0
278	20240724	151500	17723462	1994	1994	1994	1994	1
279	20240724	151400	17721468	1994	1994	1994	1994	0
280	20240724	151300	17721468	1994	1994	1994	1994	0
281	20240724	151200	17721468	1994	1994	1994	1994	0
282	20240724	151100	17721468	1994	1994	1994	1994	0
283	20240724	151000	17721468	1994	1994	1994	1994	0
284	20240724	150900	17721468	1994	1994	1994	1994	0
285	20240724	150800	17721468	1994	1994	1994	1994	0
286	20240724	150700	17721468	1994	1994	1994	1994	0
287	20240724	150600	17721468	1994	1994	1994	1994	0
288	20240724	150500	17721468	1994	1994	1994	1994	0
289	20240724	150400	17721468	1994	1994	1994	1994	0
290	20240724	150300	17721468	1994	1994	1994	1994	0
291	20240724	150200	17721468	1994	1994	1994	1994	0
292	20240724	150100	17721468	1994	1994	1994	1994	0
293	20240724	150000	17721468	1994	1994	1994	1994	0
294	20240724	145900	17721468	1994	1994	1994	1994	0
295	20240724	145800	17721468	1994	1994	1994	1994	0
296	20240724	145700	17721468	1994	1994	1994	1994	0
297	20240724	145600	17721468	1994	1994	1994	1994	0
298	20240724	145500	17721468	1994	1994	1994	1994	0
299	20240724	145400	17721468	1994	1994	1994	1994	0
300	20240724	145300	17721468	1994	1994	1994	1994	0
301	20240724	145200	17721468	1994	1994	1994	1994	0
302	20240724	145100	17721468	1994	1994	1994	1994	0
303	20240724	145000	17721468	1994	1994	1994	1994	0
304	20240724	144900	17721468	1994	1994	1994	1994	0
305	20240724	144800	17721468	1994	1994	1994	1994	0
306	20240724	144700	17721468	1994	1994	1994	1994	0
307	20240724	144600	17721468	1994	1994	1994	1994	0
308	20240724	144500	17721468	1994	1994	1994	1994	0
309	20240724	144400	17721468	1994	1994	1994	1994	0
310	20240724	144300	17721468	1994	1994	1994	1994	0
311	20240724	144200	17721468	1994	1994	1994	1994	0
312	20240724	144100	17721468	1994	1994	1994	1994	0
313	20240724	144000	17721468	1994	1994	1994	1994	0
314	20240724	143900	17721468	1994	1994	1994	1994	0
315	20240724	143800	17721468	1994	1994	1994	1994	0
316	20240724	143700	17721468	1994	1994	1994	1994	0
317	20240724	143600	17721468	1994	1994	1994	1994	0
318	20240724	143500	17721468	1994	1994	1994	1994	0
319	20240724	143400	17721468	1994	1994	1994	1994	0
320	20240724	143300	17721468	1994	1994	1994	1994	0
321	20240724	143200	17721468	1994	1994	1994	1994	0
322	20240724	143100	17721468	1994	1994	1994	1994	0
323	20240724	143000	17721468	1994	1994	1994	1994	0
324	20240724	142900	17721468	1994	1994	1994	1994	0
325	20240724	142800	17721468	1994	1994	1994	1994	0
326	20240724	142700	17721468	1994	1994	1994	1994	0
327	20240724	142600	17721468	1994	1994	1994	1994	0
328	20240724	142500	17721468	1994	1994	1994	1994	2
329	20240724	142400	17717480	1990	1990	1990	1990	0
330	20240724	142300	17717480	1990	1990	1990	1990	10
331	20240724	142200	17697580	1994	1990	1994	1990	277
332	20240724	142100	17146234	1990	1987	1990	1987	221
333	20240724	142000	16706784	1987	1975	1987	1973	2400
334	20240724	141900	11951899	1987	1987	1987	1987	0
335	20240724	141800	11951899	1987	1987	1987	1987	0
336	20240724	141700	11951899	1987	1987	1987	1987	0
337	20240724	141600	11951899	1987	1987	1987	1987	0
338	20240724	141500	11951899	1987	1987	1987	1987	0
339	20240724	141400	11951899	1987	1987	1987	1987	0
340	20240724	141300	11951899	1987	1987	1987	1987	0
341	20240724	141200	11951899	1987	1987	1987	1987	0
342	20240724	141100	11951899	1987	1987	1987	1987	0
343	20240724	141000	11951899	1987	1987	1987	1987	0
344	20240724	140900	11951899	1987	1987	1987	1987	0
345	20240724	140800	11951899	1987	1987	1987	1987	0
346	20240724	140700	11951899	1987	1987	1987	1987	1
347	20240724	140600	11949912	1994	1994	1994	1994	0
348	20240724	140500	11949912	1994	1994	1994	1994	0
349	20240724	140400	11949912	1994	1994	1994	1994	0
350	20240724	140300	11949912	1994	1994	1994	1994	0
351	20240724	140200	11949912	1994	1994	1994	1994	0
352	20240724	140100	11949912	1994	1994	1994	1994	0
353	20240724	140000	11949912	1994	1994	1994	1994	0
354	20240724	135900	11949912	1994	1994	1994	1994	0
355	20240724	135800	11949912	1994	1994	1994	1994	0
356	20240724	135700	11949912	1994	1994	1994	1994	0
357	20240724	135600	11949912	1994	1994	1994	1994	0
358	20240724	135500	11949912	1994	1994	1994	1994	0
359	20240724	135400	11949912	1994	1994	1994	1994	0
360	20240724	135300	11949912	1994	1994	1994	1994	0
361	20240724	135200	11949912	1994	1994	1994	1994	0
362	20240724	135100	11949912	1994	1994	1994	1994	0
363	20240724	135000	11949912	1994	1994	1994	1994	0
364	20240724	134900	11949912	1994	1994	1994	1994	0
365	20240724	134800	11949912	1994	1994	1994	1994	0
366	20240724	134700	11949912	1994	1994	1994	1994	0
367	20240724	134600	11949912	1994	1994	1994	1994	0
368	20240724	134500	11949912	1994	1994	1994	1994	0
369	20240724	134400	11949912	1994	1994	1994	1994	0
370	20240724	134300	11949912	1994	1994	1994	1994	0
371	20240724	134200	11949912	1994	1994	1994	1994	0
372	20240724	134100	11949912	1994	1994	1994	1994	0
373	20240724	134000	11949912	1994	1994	1994	1994	0
374	20240724	133900	11949912	1994	1994	1994	1994	0
375	20240724	133800	11949912	1994	1994	1994	1994	0
376	20240724	133700	11949912	1994	1994	1994	1994	0
377	20240724	133600	11949912	1994	1994	1994	1994	0
378	20240724	133500	11949912	1994	1994	1994	1994	0
379	20240724	133400	11949912	1994	1992	1994	1992	2
380	20240724	133300	11945926	1973	1992	1992	1973	493
381	20240724	133200	10970560	1996	1996	1996	1996	0
382	20240724	133100	10970560	1996	1996	1996	1996	0
383	20240724	133000	10970560	1996	1996	1996	1996	0
384	20240724	132900	10970560	1996	1996	1996	1996	0
385	20240724	132800	10970560	1996	1996	1996	1996	0
386	20240724	132700	10970560	1996	1996	1996	1996	0
387	20240724	132600	10970560	1996	1996	1996	1996	0
388	20240724	132500	10970560	1996	1996	1996	1996	0
389	20240724	132400	10970560	1996	1996	1996	1996	0
390	20240724	132300	10970560	1996	1996	1996	1996	0
391	20240724	132200	10970560	1996	1996	1996	1996	0
392	20240724	132100	10970560	1996	1996	1996	1996	0
393	20240724	132000	10970560	1996	1996	1996	1996	0
394	20240724	131900	10970560	1996	1996	1996	1996	0
395	20240724	131800	10970560	1996	1996	1996	1996	0
396	20240724	131700	10970560	1996	1992	1996	1992	201
397	20240724	131600	10569864	1995	1995	1995	1995	0
398	20240724	131500	10569864	1995	1995	1995	1995	0
399	20240724	131400	10569864	1995	1995	1995	1995	0
400	20240724	131300	10569864	1995	1995	1995	1995	0
401	20240724	131200	10569864	1995	1995	1995	1995	0
402	20240724	131100	10569864	1995	1995	1995	1995	0
403	20240724	131000	10569864	1995	1995	1995	1995	0
404	20240724	130900	10569864	1995	1995	1995	1995	0
405	20240724	130800	10569864	1995	1995	1995	1995	0
406	20240724	130700	10569864	1995	1995	1995	1995	0
407	20240724	130600	10569864	1995	1995	1995	1995	0
408	20240724	130500	10569864	1995	1995	1995	1995	0
409	20240724	130400	10569864	1995	1995	1995	1995	0
410	20240724	130300	10569864	1995	1995	1995	1995	0
411	20240724	130200	10569864	1995	1995	1995	1995	0
412	20240724	130100	10569864	1995	1995	1995	1995	0
413	20240724	130000	10569864	1995	1995	1995	1995	0
414	20240724	125900	10569864	1995	1995	1995	1995	0
415	20240724	125800	10569864	1995	1995	1995	1995	0
416	20240724	125700	10569864	1995	1995	1995	1995	0
417	20240724	125600	10569864	1995	1995	1995	1995	0
418	20240724	125500	10569864	1995	1995	1995	1995	0
419	20240724	125400	10569864	1995	1995	1995	1995	0
420	20240724	125300	10569864	1995	1995	1995	1995	0
421	20240724	125200	10569864	1995	1995	1995	1995	0
422	20240724	125100	10569864	1995	1995	1995	1995	0
423	20240724	125000	10569864	1995	1995	1995	1995	0
424	20240724	124900	10569864	1995	1995	1995	1995	0
425	20240724	124800	10569864	1995	1995	1995	1995	0
426	20240724	124700	10569864	1995	1995	1995	1995	0
427	20240724	124600	10569864	1995	1995	1995	1995	0
428	20240724	124500	10569864	1995	1995	1995	1995	0
429	20240724	124400	10569864	1995	1995	1995	1995	0
430	20240724	124300	10569864	1995	1995	1995	1995	0
431	20240724	124200	10569864	1995	1995	1995	1995	0
432	20240724	124100	10569864	1995	1995	1995	1995	0
433	20240724	124000	10569864	1995	1995	1995	1995	0
434	20240724	123900	10569864	1995	1995	1995	1995	0
435	20240724	123800	10569864	1995	1995	1995	1995	0
436	20240724	123700	10569864	1995	1995	1995	1995	50
437	20240724	123600	10470114	1997	1997	1997	1997	0
438	20240724	123500	10470114	1997	1997	1997	1997	0
439	20240724	123400	10470114	1997	1997	1997	1997	0
440	20240724	123300	10470114	1997	1997	1997	1997	0
441	20240724	123200	10470114	1997	1997	1997	1997	0
442	20240724	123100	10470114	1997	1997	1997	1997	0
443	20240724	123000	10470114	1997	1997	1997	1997	0
444	20240724	122900	10470114	1997	1997	1997	1997	0
445	20240724	122800	10470114	1997	1997	1997	1997	0
446	20240724	122700	10470114	1997	1997	1997	1997	0
447	20240724	122600	10470114	1997	1997	1997	1997	0
448	20240724	122500	10470114	1997	1997	1997	1997	0
449	20240724	122400	10470114	1997	1997	1997	1997	0
450	20240724	122300	10470114	1997	1997	1997	1997	0
451	20240724	122200	10470114	1997	1997	1997	1997	0
452	20240724	122100	10470114	1997	1997	1997	1997	0
453	20240724	122000	10470114	1997	1997	1997	1997	0
454	20240724	121900	10470114	1997	1997	1997	1997	0
455	20240724	121800	10470114	1997	1997	1997	1997	0
456	20240724	121700	10470114	1997	1997	1997	1997	0
457	20240724	121600	10470114	1997	1997	1997	1997	0
458	20240724	121500	10470114	1997	1997	1997	1997	0
459	20240724	121400	10470114	1997	1997	1997	1997	0
460	20240724	121300	10470114	1997	1997	1997	1997	0
461	20240724	121200	10470114	1997	1997	1997	1997	0
462	20240724	121100	10470114	1997	1997	1997	1997	0
463	20240724	121000	10470114	1997	1997	1997	1997	0
464	20240724	120900	10470114	1997	1997	1997	1997	0
465	20240724	120800	10470114	1997	1997	1997	1997	0
466	20240724	120700	10470114	1997	1997	1997	1997	0
467	20240724	120600	10470114	1997	1997	1997	1997	0
468	20240724	120500	10470114	1997	1997	1997	1997	0
469	20240724	120400	10470114	1997	1997	1997	1997	0
470	20240724	120300	10470114	1997	1997	1997	1997	0
471	20240724	120200	10470114	1997	1997	1997	1997	0
472	20240724	120100	10470114	1997	1997	1997	1997	0
473	20240724	120000	10470114	1997	1997	1997	1997	0
474	20240724	115900	10470114	1997	1997	1997	1997	0
475	20240724	115800	10470114	1997	1997	1997	1997	0
476	20240724	115700	10470114	1997	1997	1997	1997	0
477	20240724	115600	10470114	1997	1997	1997	1997	0
478	20240724	115500	10470114	1997	1997	1997	1997	0
479	20240724	115400	10470114	1997	1997	1997	1997	0
480	20240724	115300	10470114	1997	1997	1997	1997	0
481	20240724	115200	10470114	1997	1997	1997	1997	0
482	20240724	115100	10470114	1997	1997	1997	1997	0
483	20240724	115000	10470114	1997	1997	1997	1997	0
484	20240724	114900	10470114	1997	1997	1997	1997	0
485	20240724	114800	10470114	1997	1997	1997	1997	0
486	20240724	114700	10470114	1997	1997	1997	1997	0
487	20240724	114600	10470114	1997	1997	1997	1997	0
488	20240724	114500	10470114	1997	1997	1997	1997	0
489	20240724	114400	10470114	1997	1997	1997	1997	0
490	20240724	114300	10470114	1997	1997	1997	1997	0
491	20240724	114200	10470114	1997	1997	1997	1997	0
492	20240724	114100	10470114	1997	1997	1997	1997	0
493	20240724	114000	10470114	1997	1997	1997	1997	0
494	20240724	113900	10470114	1997	1997	1997	1997	0
495	20240724	113800	10470114	1997	1997	1997	1997	0
496	20240724	113700	10470114	1997	1997	1997	1997	0
497	20240724	113600	10470114	1997	1997	1997	1997	0
498	20240724	113500	10470114	1997	1997	1997	1997	0
499	20240724	113400	10470114	1997	1997	1997	1997	0
500	20240724	113300	10470114	1997	1997	1997	1997	0
501	20240724	113200	10470114	1997	1997	1997	1997	0
502	20240724	113100	10470114	1997	1997	1997	1997	0
503	20240724	113000	10470114	1997	1997	1997	1997	0
504	20240724	112900	10470114	1997	1997	1997	1997	0
505	20240724	112800	10470114	1997	1997	1997	1997	0
506	20240724	112700	10470114	1997	1997	1997	1997	0
507	20240724	112600	10470114	1997	1997	1997	1997	0
508	20240724	112500	10470114	1997	1997	1997	1997	0
509	20240724	112400	10470114	1997	1997	1997	1997	0
510	20240724	112300	10470114	1997	1997	1997	1997	0
511	20240724	112200	10470114	1997	1997	1997	1997	0
512	20240724	112100	10470114	1997	1997	1997	1997	0
513	20240724	112000	10470114	1997	1997	1997	1997	0
514	20240724	111900	10470114	1997	1997	1997	1997	0
515	20240724	111800	10470114	1997	1994	1997	1994	219
516	20240724	111700	10033425	1994	1994	1994	1994	0
517	20240724	111600	10033425	1994	1994	1994	1994	0
518	20240724	111500	10033425	1994	1994	1994	1994	0
519	20240724	111400	10033425	1994	1994	1994	1994	1
520	20240724	111300	10031431	1994	1994	1994	1994	0
521	20240724	111200	10031431	1994	1994	1994	1994	0
522	20240724	111100	10031431	1994	1994	1994	1994	0
523	20240724	111000	10031431	1994	1994	1994	1994	0
524	20240724	110900	10031431	1994	1994	1994	1994	0
525	20240724	110800	10031431	1994	1994	1994	1994	0
526	20240724	110700	10031431	1994	1994	1994	1994	0
527	20240724	110600	10031431	1994	1994	1994	1994	0
528	20240724	110500	10031431	1994	1994	1994	1994	0
529	20240724	110400	10031431	1994	1994	1994	1994	0
530	20240724	110300	10031431	1994	1994	1994	1994	0
531	20240724	110200	10031431	1994	1994	1994	1994	0
532	20240724	110100	10031431	1994	1994	1994	1994	0
533	20240724	110000	10031431	1994	1994	1994	1994	85
534	20240724	105900	9861941	1994	1994	1994	1994	12
535	20240724	105800	9838013	1995	1995	1995	1995	0
536	20240724	105700	9838013	1995	1995	1995	1995	0
537	20240724	105600	9838013	1995	1995	1995	1995	0
538	20240724	105500	9838013	1995	1995	1995	1995	0
539	20240724	105400	9838013	1995	1995	1995	1995	0
540	20240724	105300	9838013	1995	1995	1995	1995	0
541	20240724	105200	9838013	1995	1995	1995	1995	0
542	20240724	105100	9838013	1995	1995	1995	1995	0
543	20240724	105000	9838013	1995	1995	1995	1995	0
544	20240724	104900	9838013	1995	1995	1995	1995	0
545	20240724	104800	9838013	1995	1995	1995	1995	0
546	20240724	104700	9838013	1995	1995	1995	1995	1
547	20240724	104600	9836018	1994	1994	1994	1994	0
548	20240724	104500	9836018	1994	1994	1994	1994	3
549	20240724	104400	9830036	1995	1995	1995	1995	0
550	20240724	104300	9830036	1995	1995	1995	1995	0
551	20240724	104200	9830036	1995	1995	1995	1995	0
552	20240724	104100	9830036	1995	1995	1995	1995	0
553	20240724	104000	9830036	1995	1995	1995	1995	0
554	20240724	103900	9830036	1995	1995	1995	1995	1
555	20240724	103800	9828041	1977	1983	1983	1977	10
556	20240724	103700	9808250	1997	1997	1997	1997	0
557	20240724	103600	9808250	1997	1997	1997	1997	0
558	20240724	103500	9808250	1997	1997	1997	1997	0
559	20240724	103400	9808250	1997	1997	1997	1997	0
560	20240724	103300	9808250	1997	1997	1997	1997	0
561	20240724	103200	9808250	1997	1997	1997	1997	0
562	20240724	103100	9808250	1997	1997	1997	1997	0
563	20240724	103000	9808250	1997	1997	1997	1997	201
564	20240724	102900	9406853	1997	1997	1997	1997	0
565	20240724	102800	9406853	1997	1997	1997	1997	0
566	20240724	102700	9406853	1997	1997	1997	1997	0
567	20240724	102600	9406853	1997	1997	1997	1997	0
568	20240724	102500	9406853	1997	1997	1997	1997	0
569	20240724	102400	9406853	1997	1997	1997	1997	0
570	20240724	102300	9406853	1997	1997	1997	1997	0
571	20240724	102200	9406853	1997	1997	1997	1997	0
572	20240724	102100	9406853	1997	1997	1997	1997	0
573	20240724	102000	9406853	1997	1997	1997	1997	0
574	20240724	101900	9406853	1997	1997	1997	1997	0
575	20240724	101800	9406853	1997	1997	1997	1997	0
576	20240724	101700	9406853	1997	1997	1997	1997	0
577	20240724	101600	9406853	1997	1997	1997	1997	0
578	20240724	101500	9406853	1997	1997	1997	1997	0
579	20240724	101400	9406853	1997	1997	1997	1997	0
580	20240724	101300	9406853	1997	1997	1997	1997	0
581	20240724	101200	9406853	1997	1997	1997	1997	0
582	20240724	101100	9406853	1997	1997	1997	1997	0
583	20240724	101000	9406853	1997	1997	1997	1997	0
584	20240724	100900	9406853	1997	1986	1997	1972	23
585	20240724	100800	9361326	1997	1997	1997	1997	0
586	20240724	100700	9361326	1997	1997	1997	1997	0
587	20240724	100600	9361326	1997	1997	1997	1997	0
588	20240724	100500	9361326	1997	1997	1997	1997	0
589	20240724	100400	9361326	1997	1997	1997	1997	0
590	20240724	100300	9361326	1997	1997	1997	1997	0
591	20240724	100200	9361326	1997	1997	1997	1997	0
592	20240724	100100	9361326	1997	1997	1997	1997	0
593	20240724	100000	9361326	1997	1989	1997	1989	503
594	20240724	095900	8359340	1970	1972	1972	1970	2000
595	20240724	095800	4416409	1971	1985	1985	1971	1931
596	20240724	095700	594493	1999	1999	1999	1999	0
597	20240724	095600	594493	1999	1999	1999	1999	0
598	20240724	095500	594493	1999	1999	1999	1999	0
599	20240724	095400	594493	1999	1999	1999	1999	0
600	20240724	095300	594493	1999	1998	1999	1998	31
601	20240724	095200	532554	1999	1989	1999	1989	4
602	20240724	095100	524586	1989	1985	1999	1985	109
603	20240724	095000	306902	1998	1998	1998	1998	0
604	20240724	094900	306902	1998	1998	1998	1998	0
605	20240724	094800	306902	1998	1985	1998	1985	44
606	20240724	094700	219549	1998	1998	1998	1998	0
607	20240724	094600	219549	1998	1998	1998	1998	0
608	20240724	094500	219549	1998	1998	1998	1998	0
609	20240724	094400	219549	1998	1998	1998	1998	0
610	20240724	094300	219549	1998	1998	1998	1998	0
611	20240724	094200	219549	1998	1998	1998	1998	1
612	20240724	094100	217551	1985	1985	1985	1985	0
613	20240724	094000	217551	1985	1985	1985	1985	2
614	20240724	093900	213581	1999	1999	1999	1999	5
615	20240724	093800	203586	1999	1999	1999	1999	0
616	20240724	093700	203586	1999	1999	1999	1999	0
617	20240724	093600	203586	1999	1997	1999	1997	4
618	20240724	093500	195594	1985	1986	1986	1985	4
619	20240724	093400	187652	2000	2000	2000	2000	0
620	20240724	093300	187652	2000	2000	2000	2000	0
621	20240724	093200	187652	2000	2000	2000	2000	0
622	20240724	093100	187652	2000	2000	2000	2000	0
623	20240724	093000	187652	2000	2000	2000	2000	0
624	20240724	092900	187652	2000	2000	2000	2000	0
625	20240724	092800	187652	2000	2000	2000	2000	0
626	20240724	092700	187652	2000	2000	2000	2000	0
627	20240724	092600	187652	2000	2000	2000	2000	0
628	20240724	092500	187652	2000	2000	2000	2000	0
629	20240724	092400	187652	2000	2000	2000	2000	0
630	20240724	092300	187652	2000	1999	2000	1999	27
631	20240724	092200	133663	2000	2000	2000	2000	0
632	20240724	092100	133663	2000	2000	2000	2000	0
633	20240724	092000	133663	2000	1999	2000	1999	44
634	20240724	091900	45666	1999	1999	1999	1999	1
635	20240724	091800	43667	1985	1985	1985	1985	0
636	20240724	091700	43667	1985	1985	1985	1985	0
637	20240724	091600	43667	1985	1985	1985	1985	3
638	20240724	091500	37712	2000	2000	2000	2000	0
639	20240724	091400	37712	2000	2000	2000	2000	0
640	20240724	091300	37712	2000	2000	2000	2000	0
641	20240724	091200	37712	2000	2000	2000	2000	0
642	20240724	091100	37712	2000	2000	2000	2000	0
643	20240724	091000	37712	2000	2000	2000	2000	0
644	20240724	090900	37712	2000	2000	2000	2000	0
645	20240724	090800	37712	2000	2000	2000	2000	0
646	20240724	090700	37712	2000	2000	2000	2000	1
647	20240724	090600	35712	1984	1984	1984	1984	0
648	20240724	090500	35712	1984	1984	1984	1984	0
649	20240724	090400	35712	1984	1984	1984	1984	0
650	20240724	090300	35712	1984	1984	1984	1984	0
651	20240724	090200	35712	1984	1984	1984	1984	0
652	20240724	090100	35712	1984	1984	1984	1984	0
653	20240724	090000	35712	1984	1984	1984	1984	18