KissMeData/025890/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	191300	16011300	1981	1981	1981	1981	58
3	20240710	191200	16011300	1981	1981	1981	1981	0
4	20240710	191100	16011300	1981	1981	1981	1981	0
5	20240710	191000	16011300	1981	1981	1981	1981	0
6	20240710	190900	16011300	1981	1981	1981	1981	0
7	20240710	190800	16011300	1981	1981	1981	1981	0
8	20240710	190700	16011300	1981	1981	1981	1981	0
9	20240710	190600	16011300	1981	1981	1981	1981	0
10	20240710	190500	16011300	1981	1981	1981	1981	0
11	20240710	190400	16011300	1981	1981	1981	1981	0
12	20240710	190300	16011300	1981	1981	1981	1981	0
13	20240710	190200	16011300	1981	1981	1981	1981	0
14	20240710	190100	16011300	1981	1981	1981	1981	0
15	20240710	190000	16011300	1981	1981	1981	1981	0
16	20240710	185900	16011300	1981	1981	1981	1981	0
17	20240710	185800	16011300	1981	1981	1981	1981	0
18	20240710	185700	16011300	1981	1981	1981	1981	0
19	20240710	185600	16011300	1981	1981	1981	1981	0
20	20240710	185500	16011300	1981	1981	1981	1981	0
21	20240710	185400	16011300	1981	1981	1981	1981	0
22	20240710	185300	16011300	1981	1981	1981	1981	0
23	20240710	185200	16011300	1981	1981	1981	1981	0
24	20240710	185100	16011300	1981	1981	1981	1981	0
25	20240710	185000	16011300	1981	1981	1981	1981	0
26	20240710	184900	16011300	1981	1981	1981	1981	0
27	20240710	184800	16011300	1981	1981	1981	1981	0
28	20240710	184700	16011300	1981	1981	1981	1981	0
29	20240710	184600	16011300	1981	1981	1981	1981	0
30	20240710	184500	16011300	1981	1981	1981	1981	0
31	20240710	184400	16011300	1981	1981	1981	1981	0
32	20240710	184300	16011300	1981	1981	1981	1981	58
33	20240710	184200	16011300	1981	1981	1981	1981	0
34	20240710	184100	16011300	1981	1981	1981	1981	0
35	20240710	184000	16011300	1981	1981	1981	1981	0
36	20240710	183900	16011300	1981	1981	1981	1981	0
37	20240710	183800	16011300	1981	1981	1981	1981	0
38	20240710	183700	16011300	1981	1981	1981	1981	0
39	20240710	183600	16011300	1981	1981	1981	1981	0
40	20240710	183500	16011300	1981	1981	1981	1981	0
41	20240710	183400	16011300	1981	1981	1981	1981	0
42	20240710	183300	16011300	1981	1981	1981	1981	0
43	20240710	183200	16011300	1981	1981	1981	1981	0
44	20240710	183100	16011300	1981	1981	1981	1981	0
45	20240710	183000	16011300	1981	1981	1981	1981	0
46	20240710	182900	16011300	1981	1981	1981	1981	0
47	20240710	182800	16011300	1981	1981	1981	1981	0
48	20240710	182700	16011300	1981	1981	1981	1981	0
49	20240710	182600	16011300	1981	1981	1981	1981	0
50	20240710	182500	16011300	1981	1981	1981	1981	0
51	20240710	182400	16011300	1981	1981	1981	1981	0
52	20240710	182300	16011300	1981	1981	1981	1981	0
53	20240710	182200	16011300	1981	1981	1981	1981	0
54	20240710	182100	16011300	1981	1981	1981	1981	0
55	20240710	182000	16011300	1981	1981	1981	1981	0
56	20240710	181900	16011300	1981	1981	1981	1981	0
57	20240710	181800	16011300	1981	1981	1981	1981	0
58	20240710	181700	16011300	1981	1981	1981	1981	0
59	20240710	181600	16011300	1981	1981	1981	1981	0
60	20240710	181500	16011300	1981	1981	1981	1981	0
61	20240710	181400	16011300	1981	1981	1981	1981	0
62	20240710	181300	16011300	1981	1981	1981	1981	58
63	20240710	181200	16011300	1981	1981	1981	1981	0
64	20240710	181100	16011300	1981	1981	1981	1981	0
65	20240710	181000	16011300	1981	1981	1981	1981	0
66	20240710	180900	16011300	1981	1981	1981	1981	0
67	20240710	180800	16011300	1981	1981	1981	1981	0
68	20240710	180700	16011300	1981	1981	1981	1981	0
69	20240710	180600	16011300	1981	1981	1981	1981	0
70	20240710	180500	16011300	1981	1981	1981	1981	0
71	20240710	180400	16011300	1981	1981	1981	1981	0
72	20240710	180300	16011300	1981	1981	1981	1981	0
73	20240710	180200	16011300	1981	1981	1981	1981	0
74	20240710	180100	16011300	1981	1981	1981	1981	0
75	20240710	180000	16011300	1981	1981	1981	1981	0
76	20240710	175900	16011300	1981	1981	1981	1981	0
77	20240710	175800	16011300	1981	1981	1981	1981	0
78	20240710	175700	16011300	1981	1981	1981	1981	0
79	20240710	175600	16011300	1981	1981	1981	1981	0
80	20240710	175500	16011300	1981	1981	1981	1981	0
81	20240710	175400	16011300	1981	1981	1981	1981	0
82	20240710	175300	16011300	1981	1981	1981	1981	0
83	20240710	175200	16011300	1981	1981	1981	1981	0
84	20240710	175100	16011300	1981	1981	1981	1981	0
85	20240710	175000	16011300	1981	1981	1981	1981	0
86	20240710	174900	16011300	1981	1981	1981	1981	0
87	20240710	174800	16011300	1981	1981	1981	1981	0
88	20240710	174700	16011300	1981	1981	1981	1981	0
89	20240710	174600	16011300	1981	1981	1981	1981	0
90	20240710	174500	16011300	1981	1981	1981	1981	0
91	20240710	174400	16011300	1981	1981	1981	1981	0
92	20240710	174300	16011300	1981	1981	1981	1981	58
93	20240710	174200	16011300	1981	1981	1981	1981	0
94	20240710	174100	16011300	1981	1981	1981	1981	0
95	20240710	174000	16011300	1981	1981	1981	1981	0
96	20240710	173900	16011300	1981	1981	1981	1981	0
97	20240710	173800	16011300	1981	1981	1981	1981	0
98	20240710	173700	16011300	1981	1981	1981	1981	0
99	20240710	173600	16011300	1981	1981	1981	1981	0
100	20240710	173500	16011300	1981	1981	1981	1981	0
101	20240710	173400	16011300	1981	1981	1981	1981	0
102	20240710	173300	16011300	1981	1981	1981	1981	0
103	20240710	173200	16011300	1981	1981	1981	1981	0
104	20240710	173100	16011300	1981	1981	1981	1981	0
105	20240710	173000	16011300	1981	1981	1981	1981	0
106	20240710	172900	16011300	1981	1981	1981	1981	0
107	20240710	172800	16011300	1981	1981	1981	1981	0
108	20240710	172700	16011300	1981	1981	1981	1981	0
109	20240710	172600	16011300	1981	1981	1981	1981	0
110	20240710	172500	16011300	1981	1981	1981	1981	0
111	20240710	172400	16011300	1981	1981	1981	1981	0
112	20240710	172300	16011300	1981	1981	1981	1981	0
113	20240710	172200	16011300	1981	1981	1981	1981	0
114	20240710	172100	16011300	1981	1981	1981	1981	0
115	20240710	172000	16011300	1981	1981	1981	1981	0
116	20240710	171900	16011300	1981	1981	1981	1981	0
117	20240710	171800	16011300	1981	1981	1981	1981	0
118	20240710	171700	16011300	1981	1981	1981	1981	0
119	20240710	171600	16011300	1981	1981	1981	1981	0
120	20240710	171500	16011300	1981	1981	1981	1981	0
121	20240710	171400	16011300	1981	1981	1981	1981	0
122	20240710	171300	16011300	1981	1981	1981	1981	58
123	20240710	171200	16011300	1981	1981	1981	1981	0
124	20240710	171100	16011300	1981	1981	1981	1981	0
125	20240710	171000	16011300	1981	1981	1981	1981	0
126	20240710	170900	16011300	1981	1981	1981	1981	0
127	20240710	170800	16011300	1981	1981	1981	1981	0
128	20240710	170700	16011300	1981	1981	1981	1981	0
129	20240710	170600	16011300	1981	1981	1981	1981	0
130	20240710	170500	16011300	1981	1981	1981	1981	0
131	20240710	170400	16011300	1981	1981	1981	1981	0
132	20240710	170300	16011300	1981	1981	1981	1981	0
133	20240710	170200	16011300	1981	1981	1981	1981	0
134	20240710	170100	16011300	1981	1981	1981	1981	0
135	20240710	170000	16011300	1981	1981	1981	1981	0
136	20240710	165900	16011300	1981	1981	1981	1981	0
137	20240710	165800	16011300	1981	1981	1981	1981	0
138	20240710	165700	16011300	1981	1981	1981	1981	0
139	20240710	165600	16011300	1981	1981	1981	1981	0
140	20240710	165500	16011300	1981	1981	1981	1981	0
141	20240710	165400	16011300	1981	1981	1981	1981	0
142	20240710	165300	16011300	1981	1981	1981	1981	0
143	20240710	165200	16011300	1981	1981	1981	1981	0
144	20240710	165100	16011300	1981	1981	1981	1981	0
145	20240710	165000	16011300	1981	1981	1981	1981	0
146	20240710	164900	16011300	1981	1981	1981	1981	0
147	20240710	164800	16011300	1981	1981	1981	1981	0
148	20240710	164700	16011300	1981	1981	1981	1981	0
149	20240710	164600	16011300	1981	1981	1981	1981	0
150	20240710	164500	16011300	1981	1981	1981	1981	0
151	20240710	164400	16011300	1981	1981	1981	1981	0
152	20240710	164300	16011300	1981	1981	1981	1981	58
153	20240710	164200	16011300	1981	1981	1981	1981	0
154	20240710	164100	16011300	1981	1981	1981	1981	0
155	20240710	164000	16011300	1981	1981	1981	1981	0
156	20240710	163900	16011300	1981	1981	1981	1981	0
157	20240710	163800	16011300	1981	1981	1981	1981	0
158	20240710	163700	16011300	1981	1981	1981	1981	0
159	20240710	163600	16011300	1981	1981	1981	1981	0
160	20240710	163500	16011300	1981	1981	1981	1981	0
161	20240710	163400	16011300	1981	1981	1981	1981	0
162	20240710	163300	16011300	1981	1981	1981	1981	0
163	20240710	163200	16011300	1981	1981	1981	1981	0
164	20240710	163100	16011300	1981	1981	1981	1981	0
165	20240710	163000	16011300	1981	1981	1981	1981	0
166	20240710	162900	16011300	1981	1981	1981	1981	0
167	20240710	162800	16011300	1981	1981	1981	1981	0
168	20240710	162700	16011300	1981	1981	1981	1981	0
169	20240710	162600	16011300	1981	1981	1981	1981	0
170	20240710	162500	16011300	1981	1981	1981	1981	0
171	20240710	162400	16011300	1981	1981	1981	1981	0
172	20240710	162300	16011300	1981	1981	1981	1981	0
173	20240710	162200	16011300	1981	1981	1981	1981	0
174	20240710	162100	16011300	1981	1981	1981	1981	0
175	20240710	162000	16011300	1981	1981	1981	1981	0
176	20240710	161900	16011300	1981	1981	1981	1981	0
177	20240710	161800	16011300	1981	1981	1981	1981	0
178	20240710	161700	16011300	1981	1981	1981	1981	0
179	20240710	161600	16011300	1981	1981	1981	1981	0
180	20240710	161500	16011300	1981	1981	1981	1981	0
181	20240710	161400	16011300	1981	1981	1981	1981	0
182	20240710	161300	16011300	1981	1981	1981	1981	58
183	20240710	161200	16011300	1981	1981	1981	1981	0
184	20240710	161100	16011300	1981	1981	1981	1981	0
185	20240710	161000	16011300	1981	1981	1981	1981	0
186	20240710	160900	16011300	1981	1981	1981	1981	0
187	20240710	160800	16011300	1981	1981	1981	1981	0
188	20240710	160700	16011300	1981	1981	1981	1981	0
189	20240710	160600	16011300	1981	1981	1981	1981	0
190	20240710	160500	16011300	1981	1981	1981	1981	0
191	20240710	160400	16011300	1981	1981	1981	1981	0
192	20240710	160300	16011300	1981	1981	1981	1981	0
193	20240710	160200	16011300	1981	1981	1981	1981	0
194	20240710	160100	16011300	1981	1981	1981	1981	0
195	20240710	160000	16011300	1981	1981	1981	1981	0
196	20240710	155900	16011300	1981	1981	1981	1981	0
197	20240710	155800	16011300	1981	1981	1981	1981	0
198	20240710	155700	16011300	1981	1981	1981	1981	0
199	20240710	155600	16011300	1981	1981	1981	1981	0
200	20240710	155500	16011300	1981	1981	1981	1981	0
201	20240710	155400	16011300	1981	1981	1981	1981	0
202	20240710	155300	16011300	1981	1981	1981	1981	0
203	20240710	155200	16011300	1981	1981	1981	1981	0
204	20240710	155100	16011300	1981	1981	1981	1981	0
205	20240710	155000	16011300	1981	1981	1981	1981	0
206	20240710	154900	16011300	1981	1981	1981	1981	0
207	20240710	154800	16011300	1981	1981	1981	1981	0
208	20240710	154700	16011300	1981	1981	1981	1981	0
209	20240710	154600	16011300	1981	1981	1981	1981	0
210	20240710	154500	16011300	1981	1981	1981	1981	0
211	20240710	154400	16011300	1981	1981	1981	1981	0
212	20240710	154300	16011300	1981	1981	1981	1981	58
213	20240710	154200	16011300	1981	1981	1981	1981	0
214	20240710	154100	16011300	1981	1981	1981	1981	0
215	20240710	154000	16011300	1981	1981	1981	1981	0
216	20240710	153900	16011300	1981	1981	1981	1981	0
217	20240710	153800	16011300	1981	1981	1981	1981	0
218	20240710	153700	16011300	1981	1981	1981	1981	0
219	20240710	153600	16011300	1981	1981	1981	1981	0
220	20240710	153500	16011300	1981	1981	1981	1981	0
221	20240710	153400	16011300	1981	1981	1981	1981	0
222	20240710	153300	16011300	1981	1981	1981	1981	0
223	20240710	153200	16011300	1981	1981	1981	1981	0
224	20240710	153100	16011300	1981	1981	1981	1981	0
225	20240710	153000	16011300	1981	1981	1981	1981	58
226	20240710	152900	15896402	1984	1984	1984	1984	0
227	20240710	152800	15896402	1984	1984	1984	1984	0
228	20240710	152700	15896402	1984	1984	1984	1984	0
229	20240710	152600	15896402	1984	1984	1984	1984	0
230	20240710	152500	15896402	1984	1984	1984	1984	0
231	20240710	152400	15896402	1984	1984	1984	1984	0
232	20240710	152300	15896402	1984	1984	1984	1984	0
233	20240710	152200	15896402	1984	1984	1984	1984	0
234	20240710	152100	15896402	1984	1984	1984	1984	0
235	20240710	152000	15896402	1984	1984	1984	1984	0
236	20240710	151900	15896402	1984	1984	1984	1984	0
237	20240710	151800	15896402	1984	1984	1984	1984	0
238	20240710	151700	15896402	1984	1984	1984	1984	0
239	20240710	151600	15896402	1984	1984	1984	1984	0
240	20240710	151500	15896402	1984	1984	1984	1984	0
241	20240710	151400	15896402	1984	1984	1984	1984	0
242	20240710	151300	15896402	1984	1984	1984	1984	0
243	20240710	151200	15896402	1984	1984	1984	1984	0
244	20240710	151100	15896402	1984	1984	1984	1984	0
245	20240710	151000	15896402	1984	1984	1984	1984	0
246	20240710	150900	15896402	1984	1984	1984	1984	0
247	20240710	150800	15896402	1984	1984	1984	1984	0
248	20240710	150700	15896402	1984	1984	1984	1984	0
249	20240710	150600	15896402	1984	1984	1984	1984	0
250	20240710	150500	15896402	1984	1984	1984	1984	0
251	20240710	150400	15896402	1984	1984	1984	1984	0
252	20240710	150300	15896402	1984	1984	1984	1984	0
253	20240710	150200	15896402	1984	1984	1984	1984	0
254	20240710	150100	15896402	1984	1984	1984	1984	0
255	20240710	150000	15896402	1984	1984	1984	1984	0
256	20240710	145900	15896402	1984	1987	1987	1984	166
257	20240710	145800	15566878	1988	1988	1988	1988	0
258	20240710	145700	15566878	1988	1987	1988	1987	80
259	20240710	145600	15407848	1988	1988	1988	1988	0
260	20240710	145500	15407848	1988	1988	1988	1988	0
261	20240710	145400	15407848	1988	1988	1988	1988	0
262	20240710	145300	15407848	1988	1988	1988	1988	0
263	20240710	145200	15407848	1988	1988	1988	1988	0
264	20240710	145100	15407848	1988	1988	1988	1988	0
265	20240710	145000	15407848	1988	1986	1988	1986	75
266	20240710	144900	15258810	1984	1983	1984	1983	19
267	20240710	144800	15221123	1981	1981	1981	1981	0
268	20240710	144700	15221123	1981	1981	1981	1981	0
269	20240710	144600	15221123	1981	1981	1981	1981	284
270	20240710	144500	14658519	1964	1964	1964	1964	0
271	20240710	144400	14658519	1964	1964	1964	1964	0
272	20240710	144300	14658519	1964	1964	1964	1964	0
273	20240710	144200	14658519	1964	1964	1964	1964	0
274	20240710	144100	14658519	1964	1964	1964	1964	0
275	20240710	144000	14658519	1964	1964	1964	1964	0
276	20240710	143900	14658519	1964	1964	1964	1964	180
277	20240710	143800	14304999	1964	1971	1971	1964	300
278	20240710	143700	13714709	1970	1970	1970	1970	0
279	20240710	143600	13714709	1970	1970	1970	1970	0
280	20240710	143500	13714709	1970	1970	1970	1970	0
281	20240710	143400	13714709	1970	1970	1970	1970	0
282	20240710	143300	13714709	1970	1970	1970	1970	0
283	20240710	143200	13714709	1970	1970	1970	1970	0
284	20240710	143100	13714709	1970	1970	1970	1970	0
285	20240710	143000	13714709	1970	1970	1970	1970	0
286	20240710	142900	13714709	1970	1970	1970	1970	0
287	20240710	142800	13714709	1970	1970	1970	1970	0
288	20240710	142700	13714709	1970	1970	1970	1970	0
289	20240710	142600	13714709	1970	1970	1970	1970	0
290	20240710	142500	13714709	1970	1970	1970	1970	0
291	20240710	142400	13714709	1970	1970	1970	1970	0
292	20240710	142300	13714709	1970	1970	1970	1970	0
293	20240710	142200	13714709	1970	1970	1970	1970	0
294	20240710	142100	13714709	1970	1970	1970	1970	0
295	20240710	142000	13714709	1970	1970	1970	1970	0
296	20240710	141900	13714709	1970	1970	1970	1970	0
297	20240710	141800	13714709	1970	1980	1980	1970	26
298	20240710	141700	13663340	1989	1989	1989	1989	0
299	20240710	141600	13663340	1989	1989	1989	1989	0
300	20240710	141500	13663340	1989	1989	1989	1989	0
301	20240710	141400	13663340	1989	1989	1989	1989	0
302	20240710	141300	13663340	1989	1989	1989	1989	0
303	20240710	141200	13663340	1989	1989	1989	1989	0
304	20240710	141100	13663340	1989	1989	1989	1989	0
305	20240710	141000	13663340	1989	1989	1989	1989	0
306	20240710	140900	13663340	1989	1989	1989	1989	0
307	20240710	140800	13663340	1989	1989	1989	1989	140
308	20240710	140700	13384880	1989	1989	1989	1989	2
309	20240710	140600	13380902	1989	1989	1989	1989	0
310	20240710	140500	13380902	1989	1987	1989	1987	27
311	20240710	140400	13327226	1987	1981	1987	1981	74
312	20240710	140300	13180412	1981	1981	1981	1981	0
313	20240710	140200	13180412	1981	1981	1981	1981	1
314	20240710	140100	13178431	1980	1980	1980	1980	0
315	20240710	140000	13178431	1980	1980	1980	1980	0
316	20240710	135900	13178431	1980	1980	1980	1980	0
317	20240710	135800	13178431	1980	1978	1980	1978	156
318	20240710	135700	12869781	1980	1980	1980	1980	0
319	20240710	135600	12869781	1980	1980	1980	1980	0
320	20240710	135500	12869781	1980	1980	1980	1980	0
321	20240710	135400	12869781	1980	1980	1980	1980	0
322	20240710	135300	12869781	1980	1980	1980	1980	0
323	20240710	135200	12869781	1980	1978	1980	1978	25
324	20240710	135100	12820284	1980	1980	1980	1980	0
325	20240710	135000	12820284	1980	1980	1980	1980	0
326	20240710	134900	12820284	1980	1980	1980	1980	0
327	20240710	134800	12820284	1980	1980	1980	1980	0
328	20240710	134700	12820284	1980	1980	1980	1980	0
329	20240710	134600	12820284	1980	1980	1980	1980	0
330	20240710	134500	12820284	1980	1980	1980	1980	0
331	20240710	134400	12820284	1980	1980	1980	1980	0
332	20240710	134300	12820284	1980	1980	1980	1980	0
333	20240710	134200	12820284	1980	1980	1980	1980	0
334	20240710	134100	12820284	1980	1980	1980	1980	0
335	20240710	134000	12820284	1980	1980	1980	1980	0
336	20240710	133900	12820284	1980	1980	1980	1980	1
337	20240710	133800	12818304	1964	1968	1968	1964	300
338	20240710	133700	12228937	1982	1982	1982	1982	0
339	20240710	133600	12228937	1982	1982	1982	1982	0
340	20240710	133500	12228937	1982	1982	1982	1982	0
341	20240710	133400	12228937	1982	1982	1982	1982	0
342	20240710	133300	12228937	1982	1982	1982	1982	0
343	20240710	133200	12228937	1982	1982	1982	1982	0
344	20240710	133100	12228937	1982	1982	1982	1982	0
345	20240710	133000	12228937	1982	1982	1982	1982	0
346	20240710	132900	12228937	1982	1982	1982	1982	0
347	20240710	132800	12228937	1982	1982	1982	1982	0
348	20240710	132700	12228937	1982	1982	1982	1982	0
349	20240710	132600	12228937	1982	1982	1982	1982	0
350	20240710	132500	12228937	1982	1982	1982	1982	0
351	20240710	132400	12228937	1982	1982	1982	1982	0
352	20240710	132300	12228937	1982	1981	1982	1981	2
353	20240710	132200	12224974	1966	1966	1966	1966	0
354	20240710	132100	12224974	1966	1966	1966	1966	0
355	20240710	132000	12224974	1966	1966	1966	1966	0
356	20240710	131900	12224974	1966	1966	1966	1966	0
357	20240710	131800	12224974	1966	1967	1967	1966	19
358	20240710	131700	12187617	1961	1961	1961	1961	0
359	20240710	131600	12187617	1961	1961	1961	1961	0
360	20240710	131500	12187617	1961	1961	1961	1961	0
361	20240710	131400	12187617	1961	1961	1961	1961	0
362	20240710	131300	12187617	1961	1961	1961	1961	0
363	20240710	131200	12187617	1961	1961	1961	1961	0
364	20240710	131100	12187617	1961	1981	1981	1961	1935
365	20240710	131000	8385075	1989	1989	1989	1989	0
366	20240710	130900	8385075	1989	1989	1989	1989	0
367	20240710	130800	8385075	1989	1989	1989	1989	0
368	20240710	130700	8385075	1989	1989	1989	1989	10
369	20240710	130600	8365185	1990	1978	1990	1978	96
370	20240710	130500	8174611	1978	1978	1978	1978	0
371	20240710	130400	8174611	1978	1978	1978	1978	0
372	20240710	130300	8174611	1978	1978	1978	1978	20
373	20240710	130200	8135051	1988	1988	1988	1988	0
374	20240710	130100	8135051	1988	1988	1988	1988	0
375	20240710	130000	8135051	1988	1988	1988	1988	0
376	20240710	125900	8135051	1988	1988	1988	1988	0
377	20240710	125800	8135051	1988	1988	1988	1988	0
378	20240710	125700	8135051	1988	1988	1988	1988	0
379	20240710	125600	8135051	1988	1988	1988	1988	0
380	20240710	125500	8135051	1988	1988	1988	1988	0
381	20240710	125400	8135051	1988	1988	1988	1988	0
382	20240710	125300	8135051	1988	1988	1988	1988	0
383	20240710	125200	8135051	1988	1988	1988	1988	0
384	20240710	125100	8135051	1988	1988	1988	1988	0
385	20240710	125000	8135051	1988	1988	1988	1988	0
386	20240710	124900	8135051	1988	1988	1988	1988	0
387	20240710	124800	8135051	1988	1988	1988	1988	0
388	20240710	124700	8135051	1988	1988	1988	1988	0
389	20240710	124600	8135051	1988	1988	1988	1988	0
390	20240710	124500	8135051	1988	1988	1988	1988	0
391	20240710	124400	8135051	1988	1988	1988	1988	2
392	20240710	124300	8131075	1986	1986	1986	1986	0
393	20240710	124200	8131075	1986	1986	1986	1986	0
394	20240710	124100	8131075	1986	1986	1986	1986	0
395	20240710	124000	8131075	1986	1986	1986	1986	0
396	20240710	123900	8131075	1986	1986	1986	1986	0
397	20240710	123800	8131075	1986	1986	1986	1986	0
398	20240710	123700	8131075	1986	1986	1986	1986	0
399	20240710	123600	8131075	1986	1986	1986	1986	0
400	20240710	123500	8131075	1986	1986	1986	1986	0
401	20240710	123400	8131075	1986	1986	1986	1986	0
402	20240710	123300	8131075	1986	1986	1986	1986	0
403	20240710	123200	8131075	1986	1986	1986	1986	0
404	20240710	123100	8131075	1986	1986	1986	1986	0
405	20240710	123000	8131075	1986	1986	1986	1986	170
406	20240710	122900	7793455	1986	1986	1986	1986	0
407	20240710	122800	7793455	1986	1986	1986	1986	0
408	20240710	122700	7793455	1986	1986	1986	1986	0
409	20240710	122600	7793455	1986	1986	1986	1986	10
410	20240710	122500	7773595	1986	1986	1986	1986	0
411	20240710	122400	7773595	1986	1986	1986	1986	0
412	20240710	122300	7773595	1986	1986	1986	1986	0
413	20240710	122200	7773595	1986	1986	1986	1986	0
414	20240710	122100	7773595	1986	1986	1986	1986	0
415	20240710	122000	7773595	1986	1986	1986	1986	0
416	20240710	121900	7773595	1986	1986	1986	1986	0
417	20240710	121800	7773595	1986	1986	1986	1986	0
418	20240710	121700	7773595	1986	1986	1986	1986	0
419	20240710	121600	7773595	1986	1986	1986	1986	0
420	20240710	121500	7773595	1986	1986	1986	1986	0
421	20240710	121400	7773595	1986	1986	1986	1986	0
422	20240710	121300	7773595	1986	1986	1986	1986	0
423	20240710	121200	7773595	1986	1986	1986	1986	0
424	20240710	121100	7773595	1986	1986	1986	1986	0
425	20240710	121000	7773595	1986	1986	1986	1986	0
426	20240710	120900	7773595	1986	1986	1986	1986	0
427	20240710	120800	7773595	1986	1986	1986	1986	0
428	20240710	120700	7773595	1986	1986	1986	1986	0
429	20240710	120600	7773595	1986	1986	1986	1986	0
430	20240710	120500	7773595	1986	1986	1986	1986	0
431	20240710	120400	7773595	1986	1986	1986	1986	0
432	20240710	120300	7773595	1986	1986	1986	1986	400
433	20240710	120200	6979195	1986	1986	1986	1986	0
434	20240710	120100	6979195	1986	1986	1986	1986	0
435	20240710	120000	6979195	1986	1986	1986	1986	0
436	20240710	115900	6979195	1986	1986	1986	1986	0
437	20240710	115800	6979195	1986	1986	1986	1986	0
438	20240710	115700	6979195	1986	1986	1986	1986	0
439	20240710	115600	6979195	1986	1986	1986	1986	1
440	20240710	115500	6977209	1990	1990	1990	1990	0
441	20240710	115400	6977209	1990	1990	1990	1990	0
442	20240710	115300	6977209	1990	1990	1990	1990	0
443	20240710	115200	6977209	1990	1990	1990	1990	0
444	20240710	115100	6977209	1990	1990	1990	1990	0
445	20240710	115000	6977209	1990	1990	1990	1990	0
446	20240710	114900	6977209	1990	1990	1990	1990	0
447	20240710	114800	6977209	1990	1990	1990	1990	0
448	20240710	114700	6977209	1990	1990	1990	1990	0
449	20240710	114600	6977209	1990	1990	1990	1990	0
450	20240710	114500	6977209	1990	1990	1990	1990	0
451	20240710	114400	6977209	1990	1990	1990	1990	0
452	20240710	114300	6977209	1990	1990	1990	1990	0
453	20240710	114200	6977209	1990	1990	1990	1990	0
454	20240710	114100	6977209	1990	1990	1990	1990	0
455	20240710	114000	6977209	1990	1990	1990	1990	0
456	20240710	113900	6977209	1990	1990	1990	1990	0
457	20240710	113800	6977209	1990	1990	1990	1990	0
458	20240710	113700	6977209	1990	1990	1990	1990	0
459	20240710	113600	6977209	1990	1990	1990	1990	0
460	20240710	113500	6977209	1990	1990	1990	1990	0
461	20240710	113400	6977209	1990	1990	1990	1990	0
462	20240710	113300	6977209	1990	1990	1990	1990	0
463	20240710	113200	6977209	1990	1990	1990	1990	0
464	20240710	113100	6977209	1990	1990	1990	1990	0
465	20240710	113000	6977209	1990	1990	1990	1990	0
466	20240710	112900	6977209	1990	1990	1990	1990	0
467	20240710	112800	6977209	1990	1990	1990	1990	0
468	20240710	112700	6977209	1990	1990	1990	1990	0
469	20240710	112600	6977209	1990	1990	1990	1990	0
470	20240710	112500	6977209	1990	1990	1990	1990	0
471	20240710	112400	6977209	1990	1990	1990	1990	0
472	20240710	112300	6977209	1990	1990	1990	1990	0
473	20240710	112200	6977209	1990	1990	1990	1990	0
474	20240710	112100	6977209	1990	1982	1990	1982	100
475	20240710	112000	6778585	1975	1975	1975	1975	2
476	20240710	111900	6774635	1981	1981	1981	1981	0
477	20240710	111800	6774635	1981	1981	1981	1981	0
478	20240710	111700	6774635	1981	1981	1981	1981	109
479	20240710	111600	6558706	1981	1981	1981	1981	143
480	20240710	111500	6275423	1981	1981	1981	1981	0
481	20240710	111400	6275423	1981	1981	1981	1981	0
482	20240710	111300	6275423	1981	1981	1981	1981	0
483	20240710	111200	6275423	1981	1981	1981	1981	0
484	20240710	111100	6275423	1981	1981	1981	1981	0
485	20240710	111000	6275423	1981	1981	1981	1981	0
486	20240710	110900	6275423	1981	1981	1981	1981	0
487	20240710	110800	6275423	1981	1976	1981	1976	6
488	20240710	110700	6263557	1976	1976	1976	1976	0
489	20240710	110600	6263557	1976	1976	1976	1976	0
490	20240710	110500	6263557	1976	1976	1976	1976	0
491	20240710	110400	6263557	1976	1976	1976	1976	0
492	20240710	110300	6263557	1976	1976	1976	1976	0
493	20240710	110200	6263557	1976	1976	1976	1976	0
494	20240710	110100	6263557	1976	1976	1976	1976	0
495	20240710	110000	6263557	1976	1976	1976	1976	0
496	20240710	105900	6263557	1976	1976	1976	1976	0
497	20240710	105800	6263557	1976	1976	1976	1976	1
498	20240710	105700	6261581	1976	1976	1976	1976	1
499	20240710	105600	6259605	1976	1976	1976	1976	0
500	20240710	105500	6259605	1976	1976	1976	1976	2
501	20240710	105400	6255653	1976	1976	1976	1976	0
502	20240710	105300	6255653	1976	1976	1976	1976	0
503	20240710	105200	6255653	1976	1976	1976	1976	0
504	20240710	105100	6255653	1976	1976	1976	1976	2
505	20240710	105000	6251701	1975	1975	1975	1975	0
506	20240710	104900	6251701	1975	1975	1975	1975	0
507	20240710	104800	6251701	1975	1975	1975	1975	0
508	20240710	104700	6251701	1975	1975	1975	1975	0
509	20240710	104600	6251701	1975	1975	1975	1975	0
510	20240710	104500	6251701	1975	1975	1975	1975	0
511	20240710	104400	6251701	1975	1975	1975	1975	0
512	20240710	104300	6251701	1975	1975	1975	1975	0
513	20240710	104200	6251701	1975	1975	1975	1975	0
514	20240710	104100	6251701	1975	1975	1975	1975	0
515	20240710	104000	6251701	1975	1975	1975	1975	0
516	20240710	103900	6251701	1975	1975	1975	1975	1
517	20240710	103800	6249726	1975	1975	1975	1975	0
518	20240710	103700	6249726	1975	1975	1975	1975	0
519	20240710	103600	6249726	1975	1975	1975	1975	0
520	20240710	103500	6249726	1975	1975	1975	1975	0
521	20240710	103400	6249726	1975	1975	1975	1975	0
522	20240710	103300	6249726	1975	1975	1975	1975	0
523	20240710	103200	6249726	1975	1975	1975	1975	0
524	20240710	103100	6249726	1975	1975	1975	1975	0
525	20240710	103000	6249726	1975	1975	1975	1975	0
526	20240710	102900	6249726	1975	1975	1975	1975	0
527	20240710	102800	6249726	1975	1975	1975	1975	0
528	20240710	102700	6249726	1975	1975	1975	1975	0
529	20240710	102600	6249726	1975	1975	1975	1975	0
530	20240710	102500	6249726	1975	1975	1975	1975	0
531	20240710	102400	6249726	1975	1975	1975	1975	23
532	20240710	102300	6204301	1975	1975	1975	1975	0
533	20240710	102200	6204301	1975	1975	1975	1975	0
534	20240710	102100	6204301	1975	1975	1975	1975	0
535	20240710	102000	6204301	1975	1975	1975	1975	0
536	20240710	101900	6204301	1975	1975	1975	1975	0
537	20240710	101800	6204301	1975	1975	1975	1975	0
538	20240710	101700	6204301	1975	1975	1975	1975	0
539	20240710	101600	6204301	1975	1975	1975	1975	5
540	20240710	101500	6194426	1975	1975	1975	1975	0
541	20240710	101400	6194426	1975	1975	1975	1975	1
542	20240710	101300	6192451	1965	1965	1965	1965	0
543	20240710	101200	6192451	1965	1965	1965	1965	0
544	20240710	101100	6192451	1965	1965	1965	1965	0
545	20240710	101000	6192451	1965	1965	1965	1965	0
546	20240710	100900	6192451	1965	1965	1965	1965	0
547	20240710	100800	6192451	1965	1965	1965	1965	0
548	20240710	100700	6192451	1965	1965	1965	1965	94
549	20240710	100600	6007741	1965	1965	1965	1965	0
550	20240710	100500	6007741	1965	1965	1965	1965	0
551	20240710	100400	6007741	1965	1965	1965	1965	0
552	20240710	100300	6007741	1965	1965	1965	1965	0
553	20240710	100200	6007741	1965	1965	1965	1965	0
554	20240710	100100	6007741	1965	1965	1965	1965	0
555	20240710	100000	6007741	1965	1968	1968	1965	380
556	20240710	095900	5260492	1979	1979	1979	1979	0
557	20240710	095800	5260492	1979	1979	1979	1979	0
558	20240710	095700	5260492	1979	1979	1979	1979	0
559	20240710	095600	5260492	1979	1979	1979	1979	0
560	20240710	095500	5260492	1979	1979	1979	1979	0
561	20240710	095400	5260492	1979	1979	1979	1979	0
562	20240710	095300	5260492	1979	1979	1979	1979	0
563	20240710	095200	5260492	1979	1979	1979	1979	0
564	20240710	095100	5260492	1979	1979	1979	1979	0
565	20240710	095000	5260492	1979	1979	1979	1979	1
566	20240710	094900	5258513	1967	1967	1967	1967	0
567	20240710	094800	5258513	1967	1967	1967	1967	0
568	20240710	094700	5258513	1967	1967	1967	1967	0
569	20240710	094600	5258513	1967	1967	1967	1967	0
570	20240710	094500	5258513	1967	1967	1967	1967	0
571	20240710	094400	5258513	1967	1967	1967	1967	0
572	20240710	094300	5258513	1967	1967	1967	1967	0
573	20240710	094200	5258513	1967	1967	1967	1967	0
574	20240710	094100	5258513	1967	1967	1967	1967	0
575	20240710	094000	5258513	1967	1967	1967	1967	0
576	20240710	093900	5258513	1967	1967	1967	1967	0
577	20240710	093800	5258513	1967	1967	1967	1967	0
578	20240710	093700	5258513	1967	1967	1967	1967	0
579	20240710	093600	5258513	1967	1967	1967	1967	0
580	20240710	093500	5258513	1967	1967	1967	1967	0
581	20240710	093400	5258513	1967	1967	1967	1967	0
582	20240710	093300	5258513	1967	1967	1967	1967	0
583	20240710	093200	5258513	1967	1967	1967	1967	0
584	20240710	093100	5258513	1967	1967	1967	1967	0
585	20240710	093000	5258513	1967	1967	1967	1967	78
586	20240710	092900	5105087	1967	1967	1967	1967	0
587	20240710	092800	5105087	1967	1967	1967	1967	0
588	20240710	092700	5105087	1967	1967	1967	1967	111
589	20240710	092600	4886750	1967	1967	1967	1967	0
590	20240710	092500	4886750	1967	1967	1967	1967	0
591	20240710	092400	4886750	1967	1967	1967	1967	0
592	20240710	092300	4886750	1967	1967	1967	1967	11
593	20240710	092200	4865113	1967	1967	1967	1967	0
594	20240710	092100	4865113	1967	1967	1967	1967	0
595	20240710	092000	4865113	1967	1971	1971	1967	201
596	20240710	091900	4469626	1967	1967	1967	1967	0
597	20240710	091800	4469626	1967	1967	1967	1967	0
598	20240710	091700	4469626	1967	1967	1967	1967	0
599	20240710	091600	4469626	1967	1967	1967	1967	0
600	20240710	091500	4469626	1967	1967	1967	1967	0
601	20240710	091400	4469626	1967	1967	1967	1967	0
602	20240710	091300	4469626	1967	1967	1967	1967	0
603	20240710	091200	4469626	1967	1967	1967	1967	3
604	20240710	091100	4463725	1966	1966	1966	1966	0
605	20240710	091000	4463725	1966	1966	1966	1966	0
606	20240710	090900	4463725	1966	1966	1966	1966	0
607	20240710	090800	4463725	1966	1966	1966	1966	0
608	20240710	090700	4463725	1966	1966	1966	1966	0
609	20240710	090600	4463725	1966	1966	1966	1966	0
610	20240710	090500	4463725	1966	1966	1966	1966	0
611	20240710	090400	4463725	1966	1966	1966	1966	81
612	20240710	090300	4304479	1988	1988	1988	1988	0
613	20240710	090200	4304479	1988	1988	1988	1988	1396
614	20240710	090100	1529231	1988	1981	1988	1981	146
615	20240710	090000	1239480	1980	1980	1980	1980	626