KissMeData/089150/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	195500	23051961	2015	2015	2015	2015	19
3	20240909	195400	23051961	2015	2015	2015	2015	0
4	20240909	195300	23051961	2015	2015	2015	2015	0
5	20240909	195200	23051961	2015	2015	2015	2015	0
6	20240909	195100	23051961	2015	2015	2015	2015	0
7	20240909	195000	23051961	2015	2015	2015	2015	0
8	20240909	194900	23051961	2015	2015	2015	2015	0
9	20240909	194800	23051961	2015	2015	2015	2015	0
10	20240909	194700	23051961	2015	2015	2015	2015	0
11	20240909	194600	23051961	2015	2015	2015	2015	0
12	20240909	194500	23051961	2015	2015	2015	2015	0
13	20240909	194400	23051961	2015	2015	2015	2015	0
14	20240909	194300	23051961	2015	2015	2015	2015	0
15	20240909	194200	23051961	2015	2015	2015	2015	0
16	20240909	194100	23051961	2015	2015	2015	2015	0
17	20240909	194000	23051961	2015	2015	2015	2015	0
18	20240909	193900	23051961	2015	2015	2015	2015	0
19	20240909	193800	23051961	2015	2015	2015	2015	0
20	20240909	193700	23051961	2015	2015	2015	2015	0
21	20240909	193600	23051961	2015	2015	2015	2015	0
22	20240909	193500	23051961	2015	2015	2015	2015	0
23	20240909	193400	23051961	2015	2015	2015	2015	0
24	20240909	193300	23051961	2015	2015	2015	2015	0
25	20240909	193200	23051961	2015	2015	2015	2015	0
26	20240909	193100	23051961	2015	2015	2015	2015	0
27	20240909	193000	23051961	2015	2015	2015	2015	0
28	20240909	192900	23051961	2015	2015	2015	2015	0
29	20240909	192800	23051961	2015	2015	2015	2015	0
30	20240909	192700	23051961	2015	2015	2015	2015	0
31	20240909	192600	23051961	2015	2015	2015	2015	0
32	20240909	192500	23051961	2015	2015	2015	2015	19
33	20240909	192400	23051961	2015	2015	2015	2015	0
34	20240909	192300	23051961	2015	2015	2015	2015	0
35	20240909	192200	23051961	2015	2015	2015	2015	0
36	20240909	192100	23051961	2015	2015	2015	2015	0
37	20240909	192000	23051961	2015	2015	2015	2015	0
38	20240909	191900	23051961	2015	2015	2015	2015	0
39	20240909	191800	23051961	2015	2015	2015	2015	0
40	20240909	191700	23051961	2015	2015	2015	2015	0
41	20240909	191600	23051961	2015	2015	2015	2015	0
42	20240909	191500	23051961	2015	2015	2015	2015	0
43	20240909	191400	23051961	2015	2015	2015	2015	0
44	20240909	191300	23051961	2015	2015	2015	2015	0
45	20240909	191200	23051961	2015	2015	2015	2015	0
46	20240909	191100	23051961	2015	2015	2015	2015	0
47	20240909	191000	23051961	2015	2015	2015	2015	0
48	20240909	190900	23051961	2015	2015	2015	2015	0
49	20240909	190800	23051961	2015	2015	2015	2015	0
50	20240909	190700	23051961	2015	2015	2015	2015	0
51	20240909	190600	23051961	2015	2015	2015	2015	0
52	20240909	190500	23051961	2015	2015	2015	2015	0
53	20240909	190400	23051961	2015	2015	2015	2015	0
54	20240909	190300	23051961	2015	2015	2015	2015	0
55	20240909	190200	23051961	2015	2015	2015	2015	0
56	20240909	190100	23051961	2015	2015	2015	2015	0
57	20240909	190000	23051961	2015	2015	2015	2015	0
58	20240909	185900	23051961	2015	2015	2015	2015	0
59	20240909	185800	23051961	2015	2015	2015	2015	0
60	20240909	185700	23051961	2015	2015	2015	2015	0
61	20240909	185600	23051961	2015	2015	2015	2015	0
62	20240909	185500	23051961	2015	2015	2015	2015	19
63	20240909	185400	23051961	2015	2015	2015	2015	0
64	20240909	185300	23051961	2015	2015	2015	2015	0
65	20240909	185200	23051961	2015	2015	2015	2015	0
66	20240909	185100	23051961	2015	2015	2015	2015	0
67	20240909	185000	23051961	2015	2015	2015	2015	0
68	20240909	184900	23051961	2015	2015	2015	2015	0
69	20240909	184800	23051961	2015	2015	2015	2015	0
70	20240909	184700	23051961	2015	2015	2015	2015	0
71	20240909	184600	23051961	2015	2015	2015	2015	0
72	20240909	184500	23051961	2015	2015	2015	2015	0
73	20240909	184400	23051961	2015	2015	2015	2015	0
74	20240909	184300	23051961	2015	2015	2015	2015	0
75	20240909	184200	23051961	2015	2015	2015	2015	0
76	20240909	184100	23051961	2015	2015	2015	2015	0
77	20240909	184000	23051961	2015	2015	2015	2015	0
78	20240909	183900	23051961	2015	2015	2015	2015	0
79	20240909	183800	23051961	2015	2015	2015	2015	0
80	20240909	183700	23051961	2015	2015	2015	2015	0
81	20240909	183600	23051961	2015	2015	2015	2015	0
82	20240909	183500	23051961	2015	2015	2015	2015	0
83	20240909	183400	23051961	2015	2015	2015	2015	0
84	20240909	183300	23051961	2015	2015	2015	2015	0
85	20240909	183200	23051961	2015	2015	2015	2015	0
86	20240909	183100	23051961	2015	2015	2015	2015	0
87	20240909	183000	23051961	2015	2015	2015	2015	0
88	20240909	182900	23051961	2015	2015	2015	2015	0
89	20240909	182800	23051961	2015	2015	2015	2015	0
90	20240909	182700	23051961	2015	2015	2015	2015	0
91	20240909	182600	23051961	2015	2015	2015	2015	0
92	20240909	182500	23051961	2015	2015	2015	2015	19
93	20240909	182400	23051961	2015	2015	2015	2015	0
94	20240909	182300	23051961	2015	2015	2015	2015	0
95	20240909	182200	23051961	2015	2015	2015	2015	0
96	20240909	182100	23051961	2015	2015	2015	2015	0
97	20240909	182000	23051961	2015	2015	2015	2015	0
98	20240909	181900	23051961	2015	2015	2015	2015	0
99	20240909	181800	23051961	2015	2015	2015	2015	0
100	20240909	181700	23051961	2015	2015	2015	2015	0
101	20240909	181600	23051961	2015	2015	2015	2015	0
102	20240909	181500	23051961	2015	2015	2015	2015	0
103	20240909	181400	23051961	2015	2015	2015	2015	0
104	20240909	181300	23051961	2015	2015	2015	2015	0
105	20240909	181200	23051961	2015	2015	2015	2015	0
106	20240909	181100	23051961	2015	2015	2015	2015	0
107	20240909	181000	23051961	2015	2015	2015	2015	0
108	20240909	180900	23051961	2015	2015	2015	2015	0
109	20240909	180800	23051961	2015	2015	2015	2015	0
110	20240909	180700	23051961	2015	2015	2015	2015	0
111	20240909	180600	23051961	2015	2015	2015	2015	0
112	20240909	180500	23051961	2015	2015	2015	2015	0
113	20240909	180400	23051961	2015	2015	2015	2015	0
114	20240909	180300	23051961	2015	2015	2015	2015	0
115	20240909	180200	23051961	2015	2015	2015	2015	0
116	20240909	180100	23051961	2015	2015	2015	2015	0
117	20240909	180000	23051961	2015	2015	2015	2015	0
118	20240909	175900	23051961	2015	2015	2015	2015	0
119	20240909	175800	23051961	2015	2015	2015	2015	0
120	20240909	175700	23051961	2015	2015	2015	2015	0
121	20240909	175600	23051961	2015	2015	2015	2015	0
122	20240909	175500	23051961	2015	2015	2015	2015	19
123	20240909	175400	23051961	2015	2015	2015	2015	0
124	20240909	175300	23051961	2015	2015	2015	2015	0
125	20240909	175200	23051961	2015	2015	2015	2015	0
126	20240909	175100	23051961	2015	2015	2015	2015	0
127	20240909	175000	23051961	2015	2015	2015	2015	0
128	20240909	174900	23051961	2015	2015	2015	2015	0
129	20240909	174800	23051961	2015	2015	2015	2015	0
130	20240909	174700	23051961	2015	2015	2015	2015	0
131	20240909	174600	23051961	2015	2015	2015	2015	0
132	20240909	174500	23051961	2015	2015	2015	2015	0
133	20240909	174400	23051961	2015	2015	2015	2015	0
134	20240909	174300	23051961	2015	2015	2015	2015	0
135	20240909	174200	23051961	2015	2015	2015	2015	0
136	20240909	174100	23051961	2015	2015	2015	2015	0
137	20240909	174000	23051961	2015	2015	2015	2015	0
138	20240909	173900	23051961	2015	2015	2015	2015	0
139	20240909	173800	23051961	2015	2015	2015	2015	0
140	20240909	173700	23051961	2015	2015	2015	2015	0
141	20240909	173600	23051961	2015	2015	2015	2015	0
142	20240909	173500	23051961	2015	2015	2015	2015	0
143	20240909	173400	23051961	2015	2015	2015	2015	0
144	20240909	173300	23051961	2015	2015	2015	2015	0
145	20240909	173200	23051961	2015	2015	2015	2015	0
146	20240909	173100	23051961	2015	2015	2015	2015	0
147	20240909	173000	23051961	2015	2015	2015	2015	0
148	20240909	172900	23051961	2015	2015	2015	2015	0
149	20240909	172800	23051961	2015	2015	2015	2015	0
150	20240909	172700	23051961	2015	2015	2015	2015	0
151	20240909	172600	23051961	2015	2015	2015	2015	0
152	20240909	172500	23051961	2015	2015	2015	2015	19
153	20240909	172400	23051961	2015	2015	2015	2015	0
154	20240909	172300	23051961	2015	2015	2015	2015	0
155	20240909	172200	23051961	2015	2015	2015	2015	0
156	20240909	172100	23051961	2015	2015	2015	2015	0
157	20240909	172000	23051961	2015	2015	2015	2015	0
158	20240909	171900	23051961	2015	2015	2015	2015	0
159	20240909	171800	23051961	2015	2015	2015	2015	0
160	20240909	171700	23051961	2015	2015	2015	2015	0
161	20240909	171600	23051961	2015	2015	2015	2015	0
162	20240909	171500	23051961	2015	2015	2015	2015	0
163	20240909	171400	23051961	2015	2015	2015	2015	0
164	20240909	171300	23051961	2015	2015	2015	2015	0
165	20240909	171200	23051961	2015	2015	2015	2015	0
166	20240909	171100	23051961	2015	2015	2015	2015	0
167	20240909	171000	23051961	2015	2015	2015	2015	0
168	20240909	170900	23051961	2015	2015	2015	2015	0
169	20240909	170800	23051961	2015	2015	2015	2015	0
170	20240909	170700	23051961	2015	2015	2015	2015	0
171	20240909	170600	23051961	2015	2015	2015	2015	0
172	20240909	170500	23051961	2015	2015	2015	2015	0
173	20240909	170400	23051961	2015	2015	2015	2015	0
174	20240909	170300	23051961	2015	2015	2015	2015	0
175	20240909	170200	23051961	2015	2015	2015	2015	0
176	20240909	170100	23051961	2015	2015	2015	2015	0
177	20240909	170000	23051961	2015	2015	2015	2015	0
178	20240909	165900	23051961	2015	2015	2015	2015	0
179	20240909	165800	23051961	2015	2015	2015	2015	0
180	20240909	165700	23051961	2015	2015	2015	2015	0
181	20240909	165600	23051961	2015	2015	2015	2015	0
182	20240909	165500	23051961	2015	2015	2015	2015	19
183	20240909	165400	23051961	2015	2015	2015	2015	0
184	20240909	165300	23051961	2015	2015	2015	2015	0
185	20240909	165200	23051961	2015	2015	2015	2015	0
186	20240909	165100	23051961	2015	2015	2015	2015	0
187	20240909	165000	23051961	2015	2015	2015	2015	0
188	20240909	164900	23051961	2015	2015	2015	2015	0
189	20240909	164800	23051961	2015	2015	2015	2015	0
190	20240909	164700	23051961	2015	2015	2015	2015	0
191	20240909	164600	23051961	2015	2015	2015	2015	0
192	20240909	164500	23051961	2015	2015	2015	2015	0
193	20240909	164400	23051961	2015	2015	2015	2015	0
194	20240909	164300	23051961	2015	2015	2015	2015	0
195	20240909	164200	23051961	2015	2015	2015	2015	0
196	20240909	164100	23051961	2015	2015	2015	2015	0
197	20240909	164000	23051961	2015	2015	2015	2015	0
198	20240909	163900	23051961	2015	2015	2015	2015	0
199	20240909	163800	23051961	2015	2015	2015	2015	0
200	20240909	163700	23051961	2015	2015	2015	2015	0
201	20240909	163600	23051961	2015	2015	2015	2015	0
202	20240909	163500	23051961	2015	2015	2015	2015	0
203	20240909	163400	23051961	2015	2015	2015	2015	0
204	20240909	163300	23051961	2015	2015	2015	2015	0
205	20240909	163200	23051961	2015	2015	2015	2015	0
206	20240909	163100	23051961	2015	2015	2015	2015	0
207	20240909	163000	23051961	2015	2015	2015	2015	0
208	20240909	162900	23051961	2015	2015	2015	2015	0
209	20240909	162800	23051961	2015	2015	2015	2015	0
210	20240909	162700	23051961	2015	2015	2015	2015	0
211	20240909	162600	23051961	2015	2015	2015	2015	0
212	20240909	162500	23051961	2015	2015	2015	2015	19
213	20240909	162400	23051961	2015	2015	2015	2015	0
214	20240909	162300	23051961	2015	2015	2015	2015	0
215	20240909	162200	23051961	2015	2015	2015	2015	0
216	20240909	162100	23051961	2015	2015	2015	2015	0
217	20240909	162000	23051961	2015	2015	2015	2015	0
218	20240909	161900	23051961	2015	2015	2015	2015	0
219	20240909	161800	23051961	2015	2015	2015	2015	0
220	20240909	161700	23051961	2015	2015	2015	2015	0
221	20240909	161600	23051961	2015	2015	2015	2015	0
222	20240909	161500	23051961	2015	2015	2015	2015	0
223	20240909	161400	23051961	2015	2015	2015	2015	0
224	20240909	161300	23051961	2015	2015	2015	2015	0
225	20240909	161200	23051961	2015	2015	2015	2015	0
226	20240909	161100	23051961	2015	2015	2015	2015	0
227	20240909	161000	23051961	2015	2015	2015	2015	0
228	20240909	160900	23051961	2015	2015	2015	2015	0
229	20240909	160800	23051961	2015	2015	2015	2015	0
230	20240909	160700	23051961	2015	2015	2015	2015	0
231	20240909	160600	23051961	2015	2015	2015	2015	0
232	20240909	160500	23051961	2015	2015	2015	2015	0
233	20240909	160400	23051961	2015	2015	2015	2015	0
234	20240909	160300	23051961	2015	2015	2015	2015	0
235	20240909	160200	23051961	2015	2015	2015	2015	0
236	20240909	160100	23051961	2015	2015	2015	2015	0
237	20240909	160000	23051961	2015	2015	2015	2015	0
238	20240909	155900	23051961	2015	2015	2015	2015	0
239	20240909	155800	23051961	2015	2015	2015	2015	0
240	20240909	155700	23051961	2015	2015	2015	2015	0
241	20240909	155600	23051961	2015	2015	2015	2015	0
242	20240909	155500	23051961	2015	2015	2015	2015	19
243	20240909	155400	23051961	2015	2015	2015	2015	0
244	20240909	155300	23051961	2015	2015	2015	2015	0
245	20240909	155200	23051961	2015	2015	2015	2015	0
246	20240909	155100	23051961	2015	2015	2015	2015	0
247	20240909	155000	23051961	2015	2015	2015	2015	0
248	20240909	154900	23051961	2015	2015	2015	2015	0
249	20240909	154800	23051961	2015	2015	2015	2015	0
250	20240909	154700	23051961	2015	2015	2015	2015	0
251	20240909	154600	23051961	2015	2015	2015	2015	0
252	20240909	154500	23051961	2015	2015	2015	2015	0
253	20240909	154400	23051961	2015	2015	2015	2015	0
254	20240909	154300	23051961	2015	2015	2015	2015	0
255	20240909	154200	23051961	2015	2015	2015	2015	0
256	20240909	154100	23051961	2015	2015	2015	2015	0
257	20240909	154000	23051961	2015	2015	2015	2015	0
258	20240909	153900	23051961	2015	2015	2015	2015	0
259	20240909	153800	23051961	2015	2015	2015	2015	0
260	20240909	153700	23051961	2015	2015	2015	2015	0
261	20240909	153600	23051961	2015	2015	2015	2015	0
262	20240909	153500	23051961	2015	2015	2015	2015	0
263	20240909	153400	23051961	2015	2015	2015	2015	0
264	20240909	153300	23051961	2015	2015	2015	2015	0
265	20240909	153200	23051961	2015	2015	2015	2015	0
266	20240909	153100	23051961	2015	2015	2015	2015	0
267	20240909	153000	23051961	2015	2015	2015	2015	19
268	20240909	152900	23013676	2010	2010	2010	2010	0
269	20240909	152800	23013676	2010	2010	2010	2010	0
270	20240909	152700	23013676	2010	2010	2010	2010	0
271	20240909	152600	23013676	2010	2010	2010	2010	0
272	20240909	152500	23013676	2010	2010	2010	2010	0
273	20240909	152400	23013676	2010	2010	2010	2010	0
274	20240909	152300	23013676	2010	2010	2010	2010	0
275	20240909	152200	23013676	2010	2010	2010	2010	0
276	20240909	152100	23013676	2010	2010	2010	2010	0
277	20240909	152000	23013676	2010	2010	2010	2010	0
278	20240909	151900	23013676	2010	2010	2010	2010	3
279	20240909	151800	23007646	2015	2015	2015	2015	0
280	20240909	151700	23007646	2015	2015	2015	2015	0
281	20240909	151600	23007646	2015	2015	2015	2015	0
282	20240909	151500	23007646	2015	2015	2015	2015	0
283	20240909	151400	23007646	2015	2015	2015	2015	0
284	20240909	151300	23007646	2015	2015	2015	2015	0
285	20240909	151200	23007646	2015	2015	2015	2015	0
286	20240909	151100	23007646	2015	2015	2015	2015	0
287	20240909	151000	23007646	2015	2015	2015	2015	0
288	20240909	150900	23007646	2015	2015	2015	2015	0
289	20240909	150800	23007646	2015	2015	2015	2015	0
290	20240909	150700	23007646	2015	2015	2015	2015	0
291	20240909	150600	23007646	2015	2015	2015	2015	0
292	20240909	150500	23007646	2015	2015	2015	2015	0
293	20240909	150400	23007646	2015	2015	2015	2015	0
294	20240909	150300	23007646	2015	2015	2015	2015	0
295	20240909	150200	23007646	2015	2015	2015	2015	0
296	20240909	150100	23007646	2015	2015	2015	2015	0
297	20240909	150000	23007646	2015	2015	2015	2015	0
298	20240909	145900	23007646	2015	2015	2015	2015	0
299	20240909	145800	23007646	2015	2015	2015	2015	0
300	20240909	145700	23007646	2015	2015	2015	2015	0
301	20240909	145600	23007646	2015	2015	2015	2015	0
302	20240909	145500	23007646	2015	2015	2015	2015	0
303	20240909	145400	23007646	2015	2015	2015	2015	0
304	20240909	145300	23007646	2015	2015	2015	2015	10
305	20240909	145200	22987496	2010	2010	2010	2010	1
306	20240909	145100	22985486	2010	2010	2010	2010	0
307	20240909	145000	22985486	2010	2010	2010	2010	0
308	20240909	144900	22985486	2010	2010	2010	2010	0
309	20240909	144800	22985486	2010	2010	2010	2010	1
310	20240909	144700	22983476	2010	2010	2010	2010	0
311	20240909	144600	22983476	2010	2010	2010	2010	0
312	20240909	144500	22983476	2010	2010	2010	2010	0
313	20240909	144400	22983476	2010	2010	2010	2010	0
314	20240909	144300	22983476	2010	2010	2010	2010	0
315	20240909	144200	22983476	2010	2010	2010	2010	0
316	20240909	144100	22983476	2010	2010	2010	2010	0
317	20240909	144000	22983476	2010	2010	2010	2010	1
318	20240909	143900	22981466	2010	2010	2010	2010	0
319	20240909	143800	22981466	2010	2010	2010	2010	0
320	20240909	143700	22981466	2010	2010	2010	2010	0
321	20240909	143600	22981466	2010	2010	2010	2010	0
322	20240909	143500	22981466	2010	2010	2010	2010	0
323	20240909	143400	22981466	2010	2010	2010	2010	0
324	20240909	143300	22981466	2010	2010	2010	2010	1
325	20240909	143200	22979456	2015	2015	2015	2015	0
326	20240909	143100	22979456	2015	2015	2015	2015	0
327	20240909	143000	22979456	2015	2015	2015	2015	0
328	20240909	142900	22979456	2015	2015	2015	2015	0
329	20240909	142800	22979456	2015	2015	2015	2015	0
330	20240909	142700	22979456	2015	2015	2015	2015	0
331	20240909	142600	22979456	2015	2010	2015	2010	10
332	20240909	142500	22959311	2015	2010	2015	2010	105
333	20240909	142400	22748236	2015	2015	2015	2015	0
334	20240909	142300	22748236	2015	2015	2015	2015	0
335	20240909	142200	22748236	2015	2015	2015	2015	0
336	20240909	142100	22748236	2015	2015	2015	2015	0
337	20240909	142000	22748236	2015	2015	2015	2015	0
338	20240909	141900	22748236	2015	2015	2015	2015	0
339	20240909	141800	22748236	2015	2015	2015	2015	0
340	20240909	141700	22748236	2015	2015	2015	2015	0
341	20240909	141600	22748236	2015	2000	2015	2000	418
342	20240909	141500	21907266	1992	1992	1992	1992	10
343	20240909	141400	21887346	1992	1992	1992	1992	0
344	20240909	141300	21887346	1992	1992	1992	1992	0
345	20240909	141200	21887346	1992	1992	1992	1992	0
346	20240909	141100	21887346	1992	1992	1992	1992	0
347	20240909	141000	21887346	1992	1992	1992	1992	0
348	20240909	140900	21887346	1992	1992	1992	1992	0
349	20240909	140800	21887346	1992	1992	1992	1992	0
350	20240909	140700	21887346	1992	1992	1992	1992	0
351	20240909	140600	21887346	1992	1992	1992	1992	99
352	20240909	140500	21690138	1993	1993	1993	1993	0
353	20240909	140400	21690138	1993	1993	1993	1993	0
354	20240909	140300	21690138	1993	1993	1993	1993	0
355	20240909	140200	21690138	1993	1993	1993	1993	1
356	20240909	140100	21688145	1995	2000	2000	1995	55
357	20240909	140000	21578270	1995	1995	1995	1995	0
358	20240909	135900	21578270	1995	1995	1995	1995	0
359	20240909	135800	21578270	1995	1995	1995	1995	0
360	20240909	135700	21578270	1995	1995	1995	1995	0
361	20240909	135600	21578270	1995	1995	1995	1995	0
362	20240909	135500	21578270	1995	1995	1995	1995	0
363	20240909	135400	21578270	1995	1995	1995	1995	0
364	20240909	135300	21578270	1995	1995	1995	1995	0
365	20240909	135200	21578270	1995	1995	1995	1995	0
366	20240909	135100	21578270	1995	1995	1995	1995	0
367	20240909	135000	21578270	1995	1995	1995	1995	3
368	20240909	134900	21572285	1994	1994	1994	1994	423
369	20240909	134800	20728823	1994	1994	1994	1994	0
370	20240909	134700	20728823	1994	1994	1994	1994	0
371	20240909	134600	20728823	1994	1994	1994	1994	0
372	20240909	134500	20728823	1994	1994	1994	1994	0
373	20240909	134400	20728823	1994	1994	1994	1994	0
374	20240909	134300	20728823	1994	1994	1994	1994	0
375	20240909	134200	20728823	1994	1994	1994	1994	90
376	20240909	134100	20549363	1994	1994	1994	1994	0
377	20240909	134000	20549363	1994	1994	1994	1994	25
378	20240909	133900	20499513	1994	1994	1994	1994	0
379	20240909	133800	20499513	1994	1994	1994	1994	0
380	20240909	133700	20499513	1994	1994	1994	1994	0
381	20240909	133600	20499513	1994	1994	1994	1994	0
382	20240909	133500	20499513	1994	1994	1994	1994	0
383	20240909	133400	20499513	1994	1994	1994	1994	0
384	20240909	133300	20499513	1994	1994	1994	1994	0
385	20240909	133200	20499513	1994	1994	1994	1994	0
386	20240909	133100	20499513	1994	1994	1994	1994	0
387	20240909	133000	20499513	1994	1994	1994	1994	0
388	20240909	132900	20499513	1994	1994	1994	1994	0
389	20240909	132800	20499513	1994	1994	1994	1994	0
390	20240909	132700	20499513	1994	1994	1994	1994	0
391	20240909	132600	20499513	1994	1994	1994	1994	0
392	20240909	132500	20499513	1994	1994	1994	1994	1
393	20240909	132400	20497519	1994	1994	1994	1994	0
394	20240909	132300	20497519	1994	1994	1994	1994	50
395	20240909	132200	20397819	1994	1994	1994	1994	0
396	20240909	132100	20397819	1994	1994	1994	1994	0
397	20240909	132000	20397819	1994	1994	1994	1994	0
398	20240909	131900	20397819	1994	1994	1994	1994	0
399	20240909	131800	20397819	1994	1994	1994	1994	0
400	20240909	131700	20397819	1994	1994	1994	1994	0
401	20240909	131600	20397819	1994	1994	1994	1994	0
402	20240909	131500	20397819	1994	1994	1994	1994	0
403	20240909	131400	20397819	1994	1994	1994	1994	0
404	20240909	131300	20397819	1994	1994	1994	1994	15
405	20240909	131200	20367909	1994	1994	1994	1994	40
406	20240909	131100	20288149	1994	1994	1994	1994	16
407	20240909	131000	20256245	1994	1994	1994	1994	2
408	20240909	130900	20252257	1994	1994	1994	1994	0
409	20240909	130800	20252257	1994	1994	1994	1994	0
410	20240909	130700	20252257	1994	1994	1994	1994	0
411	20240909	130600	20252257	1994	1994	1994	1994	0
412	20240909	130500	20252257	1994	1994	1994	1994	0
413	20240909	130400	20252257	1994	1994	1994	1994	0
414	20240909	130300	20252257	1994	1994	1994	1994	0
415	20240909	130200	20252257	1994	1994	1994	1994	0
416	20240909	130100	20252257	1994	1994	1994	1994	0
417	20240909	130000	20252257	1994	1994	1994	1994	0
418	20240909	125900	20252257	1994	1994	1994	1994	0
419	20240909	125800	20252257	1994	1994	1994	1994	0
420	20240909	125700	20252257	1994	1994	1994	1994	0
421	20240909	125600	20252257	1994	1994	1994	1994	0
422	20240909	125500	20252257	1994	1994	1994	1994	0
423	20240909	125400	20252257	1994	1994	1994	1994	0
424	20240909	125300	20252257	1994	1994	1994	1994	0
425	20240909	125200	20252257	1994	1994	1994	1994	0
426	20240909	125100	20252257	1994	1994	1994	1994	30
427	20240909	125000	20192437	1994	1994	1994	1994	0
428	20240909	124900	20192437	1994	1994	1994	1994	0
429	20240909	124800	20192437	1994	1994	1994	1994	61
430	20240909	124700	20070803	1994	1994	1994	1994	0
431	20240909	124600	20070803	1994	1994	1994	1994	0
432	20240909	124500	20070803	1994	1994	1994	1994	0
433	20240909	124400	20070803	1994	1994	1994	1994	0
434	20240909	124300	20070803	1994	1994	1994	1994	0
435	20240909	124200	20070803	1994	1994	1994	1994	0
436	20240909	124100	20070803	1994	1994	1994	1994	0
437	20240909	124000	20070803	1994	1994	1994	1994	2
438	20240909	123900	20066815	1992	1992	1992	1992	0
439	20240909	123800	20066815	1992	1992	1992	1992	0
440	20240909	123700	20066815	1992	1992	1992	1992	0
441	20240909	123600	20066815	1992	1992	1992	1992	0
442	20240909	123500	20066815	1992	1992	1992	1992	0
443	20240909	123400	20066815	1992	1992	1992	1992	0
444	20240909	123300	20066815	1992	1992	1992	1992	155
445	20240909	123200	19758055	1991	1991	1991	1991	0
446	20240909	123100	19758055	1991	1989	1991	1989	155
447	20240909	123000	19449527	1991	1991	1991	1991	0
448	20240909	122900	19449527	1991	1991	1991	1991	0
449	20240909	122800	19449527	1991	1991	1991	1991	0
450	20240909	122700	19449527	1991	1991	1991	1991	1
451	20240909	122600	19447536	1990	1990	1990	1990	0
452	20240909	122500	19447536	1990	1990	1990	1990	0
453	20240909	122400	19447536	1990	1990	1990	1990	0
454	20240909	122300	19447536	1990	1990	1990	1990	0
455	20240909	122200	19447536	1990	1990	1990	1990	4
456	20240909	122100	19439576	1990	1990	1990	1990	6
457	20240909	122000	19427636	1990	1990	1990	1990	5
458	20240909	121900	19417686	1991	1991	1991	1991	0
459	20240909	121800	19417686	1991	1991	1991	1991	0
460	20240909	121700	19417686	1991	1991	1991	1991	1
461	20240909	121600	19415695	1983	1983	1983	1983	5
462	20240909	121500	19405780	1983	1983	1983	1983	0
463	20240909	121400	19405780	1983	1983	1983	1983	0
464	20240909	121300	19405780	1983	1983	1983	1983	0
465	20240909	121200	19405780	1983	1983	1983	1983	0
466	20240909	121100	19405780	1983	1983	1983	1983	29
467	20240909	121000	19348273	1983	1983	1983	1983	0
468	20240909	120900	19348273	1983	1983	1983	1983	0
469	20240909	120800	19348273	1983	1983	1983	1983	0
470	20240909	120700	19348273	1983	1983	1983	1983	0
471	20240909	120600	19348273	1983	1983	1983	1983	0
472	20240909	120500	19348273	1983	1983	1983	1983	0
473	20240909	120400	19348273	1983	1983	1983	1983	40
474	20240909	120300	19268953	1983	1983	1983	1983	0
475	20240909	120200	19268953	1983	1983	1983	1983	32
476	20240909	120100	19205497	1980	1980	1980	1980	0
477	20240909	120000	19205497	1980	1980	1980	1980	0
478	20240909	115900	19205497	1980	1980	1980	1980	0
479	20240909	115800	19205497	1980	1980	1980	1980	0
480	20240909	115700	19205497	1980	1977	1980	1977	290
481	20240909	115600	18631561	1974	1974	1974	1974	0
482	20240909	115500	18631561	1974	1974	1974	1974	1
483	20240909	115400	18629587	1977	1977	1977	1977	0
484	20240909	115300	18629587	1977	1977	1977	1977	0
485	20240909	115200	18629587	1977	1977	1977	1977	0
486	20240909	115100	18629587	1977	1977	1977	1977	0
487	20240909	115000	18629587	1977	1977	1977	1977	0
488	20240909	114900	18629587	1977	1977	1977	1977	0
489	20240909	114800	18629587	1977	1977	1977	1977	0
490	20240909	114700	18629587	1977	1977	1977	1977	0
491	20240909	114600	18629587	1977	1977	1977	1977	2
492	20240909	114500	18625633	1977	1977	1977	1977	0
493	20240909	114400	18625633	1977	1977	1977	1977	0
494	20240909	114300	18625633	1977	1977	1977	1977	0
495	20240909	114200	18625633	1977	1977	1977	1977	0
496	20240909	114100	18625633	1977	1977	1977	1977	0
497	20240909	114000	18625633	1977	1977	1977	1977	0
498	20240909	113900	18625633	1977	1977	1977	1977	3
499	20240909	113800	18619702	1977	1977	1977	1977	1
500	20240909	113700	18617725	1977	1977	1977	1977	0
501	20240909	113600	18617725	1977	1977	1977	1977	0
502	20240909	113500	18617725	1977	1977	1977	1977	0
503	20240909	113400	18617725	1977	1977	1977	1977	0
504	20240909	113300	18617725	1977	1977	1977	1977	0
505	20240909	113200	18617725	1977	1977	1977	1977	0
506	20240909	113100	18617725	1977	1977	1977	1977	0
507	20240909	113000	18617725	1977	1977	1977	1977	0
508	20240909	112900	18617725	1977	1971	1977	1971	11
509	20240909	112800	18595991	1968	1968	1968	1968	0
510	20240909	112700	18595991	1968	1968	1968	1968	0
511	20240909	112600	18595991	1968	1968	1968	1968	1
512	20240909	112500	18594023	1966	1966	1966	1966	0
513	20240909	112400	18594023	1966	1966	1966	1966	0
514	20240909	112300	18594023	1966	1966	1966	1966	86
515	20240909	112200	18424947	1963	1963	1963	1963	0
516	20240909	112100	18424947	1963	1963	1963	1963	0
517	20240909	112000	18424947	1963	1963	1963	1963	0
518	20240909	111900	18424947	1963	1963	1963	1963	0
519	20240909	111800	18424947	1963	1963	1963	1963	0
520	20240909	111700	18424947	1963	1963	1963	1963	0
521	20240909	111600	18424947	1963	1963	1963	1963	9
522	20240909	111500	18407280	1963	1963	1963	1963	0
523	20240909	111400	18407280	1963	1963	1963	1963	0
524	20240909	111300	18407280	1963	1963	1963	1963	5
525	20240909	111200	18397465	1963	1963	1963	1963	17
526	20240909	111100	18364094	1963	1963	1963	1963	0
527	20240909	111000	18364094	1963	1963	1963	1963	3
528	20240909	110900	18358205	1965	1965	1965	1965	0
529	20240909	110800	18358205	1965	1965	1965	1965	0
530	20240909	110700	18358205	1965	1965	1965	1965	0
531	20240909	110600	18358205	1965	1965	1965	1965	0
532	20240909	110500	18358205	1965	1965	1965	1965	0
533	20240909	110400	18358205	1965	1965	1965	1965	0
534	20240909	110300	18358205	1965	1965	1965	1965	0
535	20240909	110200	18358205	1965	1965	1965	1965	0
536	20240909	110100	18358205	1965	1965	1965	1965	0
537	20240909	110000	18358205	1965	1965	1965	1965	0
538	20240909	105900	18358205	1965	1965	1965	1965	0
539	20240909	105800	18358205	1965	1965	1965	1965	0
540	20240909	105700	18358205	1965	1965	1965	1965	0
541	20240909	105600	18358205	1965	1965	1965	1965	1
542	20240909	105500	18356240	1960	1960	1960	1960	0
543	20240909	105400	18356240	1960	1960	1960	1960	0
544	20240909	105300	18356240	1960	1960	1960	1960	0
545	20240909	105200	18356240	1960	1960	1960	1960	0
546	20240909	105100	18356240	1960	1960	1960	1960	0
547	20240909	105000	18356240	1960	1960	1960	1960	0
548	20240909	104900	18356240	1960	1960	1960	1960	37
549	20240909	104800	18283720	1960	1960	1960	1960	0
550	20240909	104700	18283720	1960	1958	1960	1958	2
551	20240909	104600	18279802	1958	1958	1958	1958	50
552	20240909	104500	18181902	1958	1958	1958	1958	0
553	20240909	104400	18181902	1958	1958	1958	1958	0
554	20240909	104300	18181902	1958	1958	1958	1958	0
555	20240909	104200	18181902	1958	1958	1958	1958	365
556	20240909	104100	17467232	1960	1960	1960	1960	30
557	20240909	104000	17408432	1960	1960	1960	1958	348
558	20240909	103900	16726439	1960	1960	1960	1960	2
559	20240909	103800	16722519	1960	1960	1960	1960	0
560	20240909	103700	16722519	1960	1960	1960	1960	0
561	20240909	103600	16722519	1960	1960	1960	1960	0
562	20240909	103500	16722519	1960	1960	1960	1960	0
563	20240909	103400	16722519	1960	1960	1960	1960	0
564	20240909	103300	16722519	1960	1960	1960	1960	1
565	20240909	103200	16720559	1960	1960	1960	1960	3
566	20240909	103100	16714679	1960	1960	1960	1960	0
567	20240909	103000	16714679	1960	1960	1960	1960	0
568	20240909	102900	16714679	1960	1960	1960	1960	11
569	20240909	102800	16693119	1960	1960	1960	1960	0
570	20240909	102700	16693119	1960	1960	1960	1960	2
571	20240909	102600	16689199	1960	1960	1960	1960	0
572	20240909	102500	16689199	1960	1960	1960	1960	1
573	20240909	102400	16687239	1960	1960	1960	1960	27
574	20240909	102300	16634319	1960	1960	1960	1960	42
575	20240909	102200	16551999	1960	1960	1960	1960	0
576	20240909	102100	16551999	1960	1960	1960	1960	0
577	20240909	102000	16551999	1960	1960	1960	1960	0
578	20240909	101900	16551999	1960	1960	1960	1960	0
579	20240909	101800	16551999	1960	1960	1960	1960	0
580	20240909	101700	16551999	1960	1960	1960	1960	0
581	20240909	101600	16551999	1960	1960	1960	1960	0
582	20240909	101500	16551999	1960	1960	1960	1960	0
583	20240909	101400	16551999	1960	1960	1960	1960	9
584	20240909	101300	16534359	1958	1958	1958	1958	0
585	20240909	101200	16534359	1958	1960	1960	1958	110
586	20240909	101100	16318949	1960	1960	1960	1960	0
587	20240909	101000	16318949	1960	1960	1960	1960	18
588	20240909	100900	16283669	1960	1960	1960	1960	0
589	20240909	100800	16283669	1960	1960	1960	1960	10
590	20240909	100700	16264069	1960	1958	1960	1958	423
591	20240909	100600	15435811	1956	1956	1956	1956	18
592	20240909	100500	15400603	1956	1956	1956	1956	0
593	20240909	100400	15400603	1956	1957	1957	1956	259
594	20240909	100300	14893979	1958	1956	1958	1956	2
595	20240909	100200	14890065	1956	1956	1956	1956	0
596	20240909	100100	14890065	1956	1956	1956	1956	0
597	20240909	100000	14890065	1956	1957	1958	1956	8
598	20240909	095900	14874410	1964	1964	1964	1964	0
599	20240909	095800	14874410	1964	1964	1964	1964	0
600	20240909	095700	14874410	1964	1964	1964	1964	0
601	20240909	095600	14874410	1964	1964	1964	1964	0
602	20240909	095500	14874410	1964	1964	1964	1964	0
603	20240909	095400	14874410	1964	1964	1964	1964	2
604	20240909	095300	14870482	1965	1965	1965	1965	0
605	20240909	095200	14870482	1965	1965	1965	1965	0
606	20240909	095100	14870482	1965	1964	1965	1964	51
607	20240909	095000	14770317	1964	1964	1964	1964	0
608	20240909	094900	14770317	1964	1964	1964	1964	0
609	20240909	094800	14770317	1964	1964	1964	1964	3
610	20240909	094700	14764425	1964	1964	1964	1964	0
611	20240909	094600	14764425	1964	1964	1964	1964	0
612	20240909	094500	14764425	1964	1964	1964	1964	50
613	20240909	094400	14666225	1964	1964	1964	1964	6
614	20240909	094300	14654441	1964	1964	1964	1964	1
615	20240909	094200	14652477	1964	1964	1964	1964	9
616	20240909	094100	14634801	1955	1955	1955	1955	0
617	20240909	094000	14634801	1955	1955	1955	1955	0
618	20240909	093900	14634801	1955	1955	1955	1955	1
619	20240909	093800	14632846	1964	1964	1964	1964	0
620	20240909	093700	14632846	1964	1964	1964	1964	0
621	20240909	093600	14632846	1964	1964	1964	1964	0
622	20240909	093500	14632846	1964	1964	1964	1964	0
623	20240909	093400	14632846	1964	1964	1964	1964	1
624	20240909	093300	14630882	1958	1958	1958	1958	0
625	20240909	093200	14630882	1958	1958	1958	1958	0
626	20240909	093100	14630882	1958	1958	1958	1958	0
627	20240909	093000	14630882	1958	1958	1958	1958	54
628	20240909	092900	14525150	1945	1955	1955	1945	1060
629	20240909	092800	12453217	1958	1960	1960	1958	1146
630	20240909	092700	10209347	1960	1960	1960	1960	29
631	20240909	092600	10152507	1960	1960	1960	1960	2
632	20240909	092500	10148587	1965	1965	1965	1965	0
633	20240909	092400	10148587	1965	1965	1965	1965	0
634	20240909	092300	10148587	1965	1965	1965	1965	0
635	20240909	092200	10148587	1965	1965	1965	1965	1
636	20240909	092100	10146622	1949	1949	1949	1949	0
637	20240909	092000	10146622	1949	1949	1949	1949	0
638	20240909	091900	10146622	1949	1949	1949	1949	93
639	20240909	091800	9965365	1949	1949	1949	1949	130
640	20240909	091700	9711995	1948	1948	1948	1948	0
641	20240909	091600	9711995	1948	1948	1948	1948	0
642	20240909	091500	9711995	1948	1948	1948	1948	43
643	20240909	091400	9628231	1956	1956	1956	1956	0
644	20240909	091300	9628231	1956	1956	1956	1956	0
645	20240909	091200	9628231	1956	1950	1956	1950	112
646	20240909	091100	9409351	1947	1947	1947	1947	0
647	20240909	091000	9409351	1947	1945	1947	1945	447
648	20240909	090900	8539838	1946	1956	1956	1946	51
649	20240909	090800	8440289	1956	1956	1956	1956	19
650	20240909	090700	8403125	1953	1960	1960	1953	5
651	20240909	090600	8393337	1967	1947	1967	1947	500
652	20240909	090500	7413518	1944	1950	1950	1944	23
653	20240909	090400	7368728	1987	1987	1987	1987	0
654	20240909	090300	7368728	1987	1987	1987	1987	0
655	20240909	090200	7368728	1987	1987	1987	1987	0
656	20240909	090100	7368728	1987	1994	1994	1987	10
657	20240909	090000	7348816	1941	1940	1941	1940	3788