KissMeData/289080/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211200	843238603	2005	2005	2005	2005	1523
3	20240712	211100	843238603	2005	2005	2005	2005	0
4	20240712	211000	843238603	2005	2005	2005	2005	0
5	20240712	210900	843238603	2005	2005	2005	2005	0
6	20240712	210800	843238603	2005	2005	2005	2005	0
7	20240712	210700	843238603	2005	2005	2005	2005	0
8	20240712	210600	843238603	2005	2005	2005	2005	0
9	20240712	210500	843238603	2005	2005	2005	2005	0
10	20240712	210400	843238603	2005	2005	2005	2005	0
11	20240712	210300	843238603	2005	2005	2005	2005	0
12	20240712	210200	843238603	2005	2005	2005	2005	0
13	20240712	210100	843238603	2005	2005	2005	2005	0
14	20240712	210000	843238603	2005	2005	2005	2005	0
15	20240712	205900	843238603	2005	2005	2005	2005	0
16	20240712	205800	843238603	2005	2005	2005	2005	0
17	20240712	205700	843238603	2005	2005	2005	2005	0
18	20240712	205600	843238603	2005	2005	2005	2005	0
19	20240712	205500	843238603	2005	2005	2005	2005	0
20	20240712	205400	843238603	2005	2005	2005	2005	0
21	20240712	205300	843238603	2005	2005	2005	2005	0
22	20240712	205200	843238603	2005	2005	2005	2005	0
23	20240712	205100	843238603	2005	2005	2005	2005	0
24	20240712	205000	843238603	2005	2005	2005	2005	0
25	20240712	204900	843238603	2005	2005	2005	2005	0
26	20240712	204800	843238603	2005	2005	2005	2005	0
27	20240712	204700	843238603	2005	2005	2005	2005	0
28	20240712	204600	843238603	2005	2005	2005	2005	0
29	20240712	204500	843238603	2005	2005	2005	2005	0
30	20240712	204400	843238603	2005	2005	2005	2005	0
31	20240712	204300	843238603	2005	2005	2005	2005	0
32	20240712	204200	843238603	2005	2005	2005	2005	1523
33	20240712	204100	843238603	2005	2005	2005	2005	0
34	20240712	204000	843238603	2005	2005	2005	2005	0
35	20240712	203900	843238603	2005	2005	2005	2005	0
36	20240712	203800	843238603	2005	2005	2005	2005	0
37	20240712	203700	843238603	2005	2005	2005	2005	0
38	20240712	203600	843238603	2005	2005	2005	2005	0
39	20240712	203500	843238603	2005	2005	2005	2005	0
40	20240712	203400	843238603	2005	2005	2005	2005	0
41	20240712	203300	843238603	2005	2005	2005	2005	0
42	20240712	203200	843238603	2005	2005	2005	2005	0
43	20240712	203100	843238603	2005	2005	2005	2005	0
44	20240712	203000	843238603	2005	2005	2005	2005	0
45	20240712	202900	843238603	2005	2005	2005	2005	0
46	20240712	202800	843238603	2005	2005	2005	2005	0
47	20240712	202700	843238603	2005	2005	2005	2005	0
48	20240712	202600	843238603	2005	2005	2005	2005	0
49	20240712	202500	843238603	2005	2005	2005	2005	0
50	20240712	202400	843238603	2005	2005	2005	2005	0
51	20240712	202300	843238603	2005	2005	2005	2005	0
52	20240712	202200	843238603	2005	2005	2005	2005	0
53	20240712	202100	843238603	2005	2005	2005	2005	0
54	20240712	202000	843238603	2005	2005	2005	2005	0
55	20240712	201900	843238603	2005	2005	2005	2005	0
56	20240712	201800	843238603	2005	2005	2005	2005	0
57	20240712	201700	843238603	2005	2005	2005	2005	0
58	20240712	201600	843238603	2005	2005	2005	2005	0
59	20240712	201500	843238603	2005	2005	2005	2005	0
60	20240712	201400	843238603	2005	2005	2005	2005	0
61	20240712	201300	843238603	2005	2005	2005	2005	0
62	20240712	201200	843238603	2005	2005	2005	2005	1523
63	20240712	201100	843238603	2005	2005	2005	2005	0
64	20240712	201000	843238603	2005	2005	2005	2005	0
65	20240712	200900	843238603	2005	2005	2005	2005	0
66	20240712	200800	843238603	2005	2005	2005	2005	0
67	20240712	200700	843238603	2005	2005	2005	2005	0
68	20240712	200600	843238603	2005	2005	2005	2005	0
69	20240712	200500	843238603	2005	2005	2005	2005	0
70	20240712	200400	843238603	2005	2005	2005	2005	0
71	20240712	200300	843238603	2005	2005	2005	2005	0
72	20240712	200200	843238603	2005	2005	2005	2005	0
73	20240712	200100	843238603	2005	2005	2005	2005	0
74	20240712	200000	843238603	2005	2005	2005	2005	0
75	20240712	195900	843238603	2005	2005	2005	2005	0
76	20240712	195800	843238603	2005	2005	2005	2005	0
77	20240712	195700	843238603	2005	2005	2005	2005	0
78	20240712	195600	843238603	2005	2005	2005	2005	0
79	20240712	195500	843238603	2005	2005	2005	2005	0
80	20240712	195400	843238603	2005	2005	2005	2005	0
81	20240712	195300	843238603	2005	2005	2005	2005	0
82	20240712	195200	843238603	2005	2005	2005	2005	0
83	20240712	195100	843238603	2005	2005	2005	2005	0
84	20240712	195000	843238603	2005	2005	2005	2005	0
85	20240712	194900	843238603	2005	2005	2005	2005	0
86	20240712	194800	843238603	2005	2005	2005	2005	0
87	20240712	194700	843238603	2005	2005	2005	2005	0
88	20240712	194600	843238603	2005	2005	2005	2005	0
89	20240712	194500	843238603	2005	2005	2005	2005	0
90	20240712	194400	843238603	2005	2005	2005	2005	0
91	20240712	194300	843238603	2005	2005	2005	2005	0
92	20240712	194200	843238603	2005	2005	2005	2005	1523
93	20240712	194100	843238603	2005	2005	2005	2005	0
94	20240712	194000	843238603	2005	2005	2005	2005	0
95	20240712	193900	843238603	2005	2005	2005	2005	0
96	20240712	193800	843238603	2005	2005	2005	2005	0
97	20240712	193700	843238603	2005	2005	2005	2005	0
98	20240712	193600	843238603	2005	2005	2005	2005	0
99	20240712	193500	843238603	2005	2005	2005	2005	0
100	20240712	193400	843238603	2005	2005	2005	2005	0
101	20240712	193300	843238603	2005	2005	2005	2005	0
102	20240712	193200	843238603	2005	2005	2005	2005	0
103	20240712	193100	843238603	2005	2005	2005	2005	0
104	20240712	193000	843238603	2005	2005	2005	2005	0
105	20240712	192900	843238603	2005	2005	2005	2005	0
106	20240712	192800	843238603	2005	2005	2005	2005	0
107	20240712	192700	843238603	2005	2005	2005	2005	0
108	20240712	192600	843238603	2005	2005	2005	2005	0
109	20240712	192500	843238603	2005	2005	2005	2005	0
110	20240712	192400	843238603	2005	2005	2005	2005	0
111	20240712	192300	843238603	2005	2005	2005	2005	0
112	20240712	192200	843238603	2005	2005	2005	2005	0
113	20240712	192100	843238603	2005	2005	2005	2005	0
114	20240712	192000	843238603	2005	2005	2005	2005	0
115	20240712	191900	843238603	2005	2005	2005	2005	0
116	20240712	191800	843238603	2005	2005	2005	2005	0
117	20240712	191700	843238603	2005	2005	2005	2005	0
118	20240712	191600	843238603	2005	2005	2005	2005	0
119	20240712	191500	843238603	2005	2005	2005	2005	0
120	20240712	191400	843238603	2005	2005	2005	2005	0
121	20240712	191300	843238603	2005	2005	2005	2005	0
122	20240712	191200	843238603	2005	2005	2005	2005	1523
123	20240712	191100	843238603	2005	2005	2005	2005	0
124	20240712	191000	843238603	2005	2005	2005	2005	0
125	20240712	190900	843238603	2005	2005	2005	2005	0
126	20240712	190800	843238603	2005	2005	2005	2005	0
127	20240712	190700	843238603	2005	2005	2005	2005	0
128	20240712	190600	843238603	2005	2005	2005	2005	0
129	20240712	190500	843238603	2005	2005	2005	2005	0
130	20240712	190400	843238603	2005	2005	2005	2005	0
131	20240712	190300	843238603	2005	2005	2005	2005	0
132	20240712	190200	843238603	2005	2005	2005	2005	0
133	20240712	190100	843238603	2005	2005	2005	2005	0
134	20240712	190000	843238603	2005	2005	2005	2005	0
135	20240712	185900	843238603	2005	2005	2005	2005	0
136	20240712	185800	843238603	2005	2005	2005	2005	0
137	20240712	185700	843238603	2005	2005	2005	2005	0
138	20240712	185600	843238603	2005	2005	2005	2005	0
139	20240712	185500	843238603	2005	2005	2005	2005	0
140	20240712	185400	843238603	2005	2005	2005	2005	0
141	20240712	185300	843238603	2005	2005	2005	2005	0
142	20240712	185200	843238603	2005	2005	2005	2005	0
143	20240712	185100	843238603	2005	2005	2005	2005	0
144	20240712	185000	843238603	2005	2005	2005	2005	0
145	20240712	184900	843238603	2005	2005	2005	2005	0
146	20240712	184800	843238603	2005	2005	2005	2005	0
147	20240712	184700	843238603	2005	2005	2005	2005	0
148	20240712	184600	843238603	2005	2005	2005	2005	0
149	20240712	184500	843238603	2005	2005	2005	2005	0
150	20240712	184400	843238603	2005	2005	2005	2005	0
151	20240712	184300	843238603	2005	2005	2005	2005	0
152	20240712	184200	843238603	2005	2005	2005	2005	1523
153	20240712	184100	843238603	2005	2005	2005	2005	0
154	20240712	184000	843238603	2005	2005	2005	2005	0
155	20240712	183900	843238603	2005	2005	2005	2005	0
156	20240712	183800	843238603	2005	2005	2005	2005	0
157	20240712	183700	843238603	2005	2005	2005	2005	0
158	20240712	183600	843238603	2005	2005	2005	2005	0
159	20240712	183500	843238603	2005	2005	2005	2005	0
160	20240712	183400	843238603	2005	2005	2005	2005	0
161	20240712	183300	843238603	2005	2005	2005	2005	0
162	20240712	183200	843238603	2005	2005	2005	2005	0
163	20240712	183100	843238603	2005	2005	2005	2005	0
164	20240712	183000	843238603	2005	2005	2005	2005	0
165	20240712	182900	843238603	2005	2005	2005	2005	0
166	20240712	182800	843238603	2005	2005	2005	2005	0
167	20240712	182700	843238603	2005	2005	2005	2005	0
168	20240712	182600	843238603	2005	2005	2005	2005	0
169	20240712	182500	843238603	2005	2005	2005	2005	0
170	20240712	182400	843238603	2005	2005	2005	2005	0
171	20240712	182300	843238603	2005	2005	2005	2005	0
172	20240712	182200	843238603	2005	2005	2005	2005	0
173	20240712	182100	843238603	2005	2005	2005	2005	0
174	20240712	182000	843238603	2005	2005	2005	2005	0
175	20240712	181900	843238603	2005	2005	2005	2005	0
176	20240712	181800	843238603	2005	2005	2005	2005	0
177	20240712	181700	843238603	2005	2005	2005	2005	0
178	20240712	181600	843238603	2005	2005	2005	2005	0
179	20240712	181500	843238603	2005	2005	2005	2005	0
180	20240712	181400	843238603	2005	2005	2005	2005	0
181	20240712	181300	843238603	2005	2005	2005	2005	0
182	20240712	181200	843238603	2005	2005	2005	2005	1523
183	20240712	181100	843238603	2005	2005	2005	2005	0
184	20240712	181000	843238603	2005	2005	2005	2005	0
185	20240712	180900	843238603	2005	2005	2005	2005	0
186	20240712	180800	843238603	2005	2005	2005	2005	0
187	20240712	180700	843238603	2005	2005	2005	2005	0
188	20240712	180600	843238603	2005	2005	2005	2005	0
189	20240712	180500	843238603	2005	2005	2005	2005	0
190	20240712	180400	843238603	2005	2005	2005	2005	0
191	20240712	180300	843238603	2005	2005	2005	2005	0
192	20240712	180200	843238603	2005	2005	2005	2005	0
193	20240712	180100	843238603	2005	2005	2005	2005	0
194	20240712	180000	843238603	2005	2005	2005	2005	0
195	20240712	175900	843238603	2005	2005	2005	2005	0
196	20240712	175800	843238603	2005	2005	2005	2005	0
197	20240712	175700	843238603	2005	2005	2005	2005	0
198	20240712	175600	843238603	2005	2005	2005	2005	0
199	20240712	175500	843238603	2005	2005	2005	2005	0
200	20240712	175400	843238603	2005	2005	2005	2005	0
201	20240712	175300	843238603	2005	2005	2005	2005	0
202	20240712	175200	843238603	2005	2005	2005	2005	0
203	20240712	175100	843238603	2005	2005	2005	2005	0
204	20240712	175000	843238603	2005	2005	2005	2005	0
205	20240712	174900	843238603	2005	2005	2005	2005	0
206	20240712	174800	843238603	2005	2005	2005	2005	0
207	20240712	174700	843238603	2005	2005	2005	2005	0
208	20240712	174600	843238603	2005	2005	2005	2005	0
209	20240712	174500	843238603	2005	2005	2005	2005	0
210	20240712	174400	843238603	2005	2005	2005	2005	0
211	20240712	174300	843238603	2005	2005	2005	2005	0
212	20240712	174200	843238603	2005	2005	2005	2005	1523
213	20240712	174100	843238603	2005	2005	2005	2005	0
214	20240712	174000	843238603	2005	2005	2005	2005	0
215	20240712	173900	843238603	2005	2005	2005	2005	0
216	20240712	173800	843238603	2005	2005	2005	2005	0
217	20240712	173700	843238603	2005	2005	2005	2005	0
218	20240712	173600	843238603	2005	2005	2005	2005	0
219	20240712	173500	843238603	2005	2005	2005	2005	0
220	20240712	173400	843238603	2005	2005	2005	2005	0
221	20240712	173300	843238603	2005	2005	2005	2005	0
222	20240712	173200	843238603	2005	2005	2005	2005	0
223	20240712	173100	843238603	2005	2005	2005	2005	0
224	20240712	173000	843238603	2005	2005	2005	2005	0
225	20240712	172900	843238603	2005	2005	2005	2005	0
226	20240712	172800	843238603	2005	2005	2005	2005	0
227	20240712	172700	843238603	2005	2005	2005	2005	0
228	20240712	172600	843238603	2005	2005	2005	2005	0
229	20240712	172500	843238603	2005	2005	2005	2005	0
230	20240712	172400	843238603	2005	2005	2005	2005	0
231	20240712	172300	843238603	2005	2005	2005	2005	0
232	20240712	172200	843238603	2005	2005	2005	2005	0
233	20240712	172100	843238603	2005	2005	2005	2005	0
234	20240712	172000	843238603	2005	2005	2005	2005	0
235	20240712	171900	843238603	2005	2005	2005	2005	0
236	20240712	171800	843238603	2005	2005	2005	2005	0
237	20240712	171700	843238603	2005	2005	2005	2005	0
238	20240712	171600	843238603	2005	2005	2005	2005	0
239	20240712	171500	843238603	2005	2005	2005	2005	0
240	20240712	171400	843238603	2005	2005	2005	2005	0
241	20240712	171300	843238603	2005	2005	2005	2005	0
242	20240712	171200	843238603	2005	2005	2005	2005	1523
243	20240712	171100	843238603	2005	2005	2005	2005	0
244	20240712	171000	843238603	2005	2005	2005	2005	0
245	20240712	170900	843238603	2005	2005	2005	2005	0
246	20240712	170800	843238603	2005	2005	2005	2005	0
247	20240712	170700	843238603	2005	2005	2005	2005	0
248	20240712	170600	843238603	2005	2005	2005	2005	0
249	20240712	170500	843238603	2005	2005	2005	2005	0
250	20240712	170400	843238603	2005	2005	2005	2005	0
251	20240712	170300	843238603	2005	2005	2005	2005	0
252	20240712	170200	843238603	2005	2005	2005	2005	0
253	20240712	170100	843238603	2005	2005	2005	2005	0
254	20240712	170000	843238603	2005	2005	2005	2005	0
255	20240712	165900	843238603	2005	2005	2005	2005	0
256	20240712	165800	843238603	2005	2005	2005	2005	0
257	20240712	165700	843238603	2005	2005	2005	2005	0
258	20240712	165600	843238603	2005	2005	2005	2005	0
259	20240712	165500	843238603	2005	2005	2005	2005	0
260	20240712	165400	843238603	2005	2005	2005	2005	0
261	20240712	165300	843238603	2005	2005	2005	2005	0
262	20240712	165200	843238603	2005	2005	2005	2005	0
263	20240712	165100	843238603	2005	2005	2005	2005	0
264	20240712	165000	843238603	2005	2005	2005	2005	0
265	20240712	164900	843238603	2005	2005	2005	2005	0
266	20240712	164800	843238603	2005	2005	2005	2005	0
267	20240712	164700	843238603	2005	2005	2005	2005	0
268	20240712	164600	843238603	2005	2005	2005	2005	0
269	20240712	164500	843238603	2005	2005	2005	2005	0
270	20240712	164400	843238603	2005	2005	2005	2005	0
271	20240712	164300	843238603	2005	2005	2005	2005	0
272	20240712	164200	843238603	2005	2005	2005	2005	1523
273	20240712	164100	843238603	2005	2005	2005	2005	0
274	20240712	164000	843238603	2005	2005	2005	2005	0
275	20240712	163900	843238603	2005	2005	2005	2005	0
276	20240712	163800	843238603	2005	2005	2005	2005	0
277	20240712	163700	843238603	2005	2005	2005	2005	0
278	20240712	163600	843238603	2005	2005	2005	2005	0
279	20240712	163500	843238603	2005	2005	2005	2005	0
280	20240712	163400	843238603	2005	2005	2005	2005	0
281	20240712	163300	843238603	2005	2005	2005	2005	0
282	20240712	163200	843238603	2005	2005	2005	2005	0
283	20240712	163100	843238603	2005	2005	2005	2005	0
284	20240712	163000	843238603	2005	2005	2005	2005	0
285	20240712	162900	843238603	2005	2005	2005	2005	0
286	20240712	162800	843238603	2005	2005	2005	2005	0
287	20240712	162700	843238603	2005	2005	2005	2005	0
288	20240712	162600	843238603	2005	2005	2005	2005	0
289	20240712	162500	843238603	2005	2005	2005	2005	0
290	20240712	162400	843238603	2005	2005	2005	2005	0
291	20240712	162300	843238603	2005	2005	2005	2005	0
292	20240712	162200	843238603	2005	2005	2005	2005	0
293	20240712	162100	843238603	2005	2005	2005	2005	0
294	20240712	162000	843238603	2005	2005	2005	2005	0
295	20240712	161900	843238603	2005	2005	2005	2005	0
296	20240712	161800	843238603	2005	2005	2005	2005	0
297	20240712	161700	843238603	2005	2005	2005	2005	0
298	20240712	161600	843238603	2005	2005	2005	2005	0
299	20240712	161500	843238603	2005	2005	2005	2005	0
300	20240712	161400	843238603	2005	2005	2005	2005	0
301	20240712	161300	843238603	2005	2005	2005	2005	0
302	20240712	161200	843238603	2005	2005	2005	2005	1523
303	20240712	161100	843238603	2005	2005	2005	2005	0
304	20240712	161000	843238603	2005	2005	2005	2005	0
305	20240712	160900	843238603	2005	2005	2005	2005	0
306	20240712	160800	843238603	2005	2005	2005	2005	0
307	20240712	160700	843238603	2005	2005	2005	2005	0
308	20240712	160600	843238603	2005	2005	2005	2005	0
309	20240712	160500	843238603	2005	2005	2005	2005	0
310	20240712	160400	843238603	2005	2005	2005	2005	0
311	20240712	160300	843238603	2005	2005	2005	2005	0
312	20240712	160200	843238603	2005	2005	2005	2005	0
313	20240712	160100	843238603	2005	2005	2005	2005	0
314	20240712	160000	843238603	2005	2005	2005	2005	0
315	20240712	155900	843238603	2005	2005	2005	2005	0
316	20240712	155800	843238603	2005	2005	2005	2005	0
317	20240712	155700	843238603	2005	2005	2005	2005	0
318	20240712	155600	843238603	2005	2005	2005	2005	0
319	20240712	155500	843238603	2005	2005	2005	2005	0
320	20240712	155400	843238603	2005	2005	2005	2005	0
321	20240712	155300	843238603	2005	2005	2005	2005	0
322	20240712	155200	843238603	2005	2005	2005	2005	0
323	20240712	155100	843238603	2005	2005	2005	2005	0
324	20240712	155000	843238603	2005	2005	2005	2005	0
325	20240712	154900	843238603	2005	2005	2005	2005	0
326	20240712	154800	843238603	2005	2005	2005	2005	0
327	20240712	154700	843238603	2005	2005	2005	2005	0
328	20240712	154600	843238603	2005	2005	2005	2005	0
329	20240712	154500	843238603	2005	2005	2005	2005	0
330	20240712	154400	843238603	2005	2005	2005	2005	0
331	20240712	154300	843238603	2005	2005	2005	2005	0
332	20240712	154200	843238603	2005	2005	2005	2005	1523
333	20240712	154100	843238603	2005	2005	2005	2005	0
334	20240712	154000	843238603	2005	2005	2005	2005	0
335	20240712	153900	843238603	2005	2005	2005	2005	0
336	20240712	153800	843238603	2005	2005	2005	2005	0
337	20240712	153700	843238603	2005	2005	2005	2005	0
338	20240712	153600	843238603	2005	2005	2005	2005	0
339	20240712	153500	843238603	2005	2005	2005	2005	0
340	20240712	153400	843238603	2005	2005	2005	2005	0
341	20240712	153300	843238603	2005	2005	2005	2005	0
342	20240712	153200	843238603	2005	2005	2005	2005	0
343	20240712	153100	843238603	2005	2005	2005	2005	0
344	20240712	153000	843238603	2005	2005	2005	2005	1523
345	20240712	152900	840184988	2005	2005	2005	2005	0
346	20240712	152800	840184988	2005	2005	2005	2005	0
347	20240712	152700	840184988	2005	2005	2005	2005	0
348	20240712	152600	840184988	2005	2005	2005	2005	0
349	20240712	152500	840184988	2005	2005	2005	2005	0
350	20240712	152400	840184988	2005	2005	2005	2005	0
351	20240712	152300	840184988	2005	2005	2005	2005	0
352	20240712	152200	840184988	2005	2005	2005	2005	0
353	20240712	152100	840184988	2005	2005	2005	2005	0
354	20240712	152000	840184988	2005	2005	2005	2005	0
355	20240712	151900	840184988	2005	2005	2005	2000	207
356	20240712	151800	839770448	2005	2010	2010	1999	6928
357	20240712	151700	825912623	2010	1997	2010	1997	21998
358	20240712	151600	781840310	1991	1991	1991	1991	29
359	20240712	151500	781782571	1992	1995	1995	1992	706
360	20240712	151400	780375320	1998	1998	1998	1998	500
361	20240712	151300	779376320	1999	1997	1999	1991	389
362	20240712	151200	778601664	1998	1998	1998	1998	100
363	20240712	151100	778401864	1999	1994	1999	1994	2226
364	20240712	151000	773963157	1999	1994	1999	1994	11599
365	20240712	150900	750808306	1995	1993	1995	1992	522
366	20240712	150800	749768391	1994	1990	1994	1990	2215
367	20240712	150700	745355112	1990	1990	1990	1990	200
368	20240712	150600	744957112	1990	1991	1991	1990	1600
369	20240712	150500	741772612	1992	1992	1992	1992	0
370	20240712	150400	741772612	1992	1991	1992	1991	1322
371	20240712	150300	739140420	1991	1991	1991	1991	0
372	20240712	150200	739140420	1991	1991	1991	1991	1
373	20240712	150100	739138429	1991	1990	1991	1990	587
374	20240712	150000	737970298	1990	1990	1990	1990	5
375	20240712	145900	737960348	1990	1990	1990	1990	0
376	20240712	145800	737960348	1990	1990	1990	1990	0
377	20240712	145700	737960348	1990	1990	1990	1990	0
378	20240712	145600	737960348	1990	1986	1990	1985	815
379	20240712	145500	736342561	1984	1984	1984	1984	0
380	20240712	145400	736342561	1984	1985	1985	1984	3500
381	20240712	145300	729398191	1990	1990	1990	1990	4
382	20240712	145200	729390231	1984	1989	1989	1984	2174
383	20240712	145100	725075452	1990	1990	1990	1990	0
384	20240712	145000	725075452	1990	1990	1990	1990	3
385	20240712	144900	725069482	1985	1985	1985	1985	0
386	20240712	144800	725069482	1985	1985	1985	1985	0
387	20240712	144700	725069482	1985	1987	1990	1984	16701
388	20240712	144600	691930953	1984	1989	1990	1984	14480
389	20240712	144500	663196071	1990	1990	1990	1984	6519
390	20240712	144400	650262168	1990	1989	1990	1983	23550
391	20240712	144300	603533555	1988	1988	1988	1988	0
392	20240712	144200	603533555	1988	1988	1988	1988	0
393	20240712	144100	603533555	1988	1988	1988	1988	0
394	20240712	144000	603533555	1988	1989	1989	1988	500
395	20240712	143900	602539300	1990	1990	1991	1990	502
396	20240712	143800	601540137	1989	1989	1989	1989	0
397	20240712	143700	601540137	1989	1989	1989	1989	0
398	20240712	143600	601540137	1989	1989	1989	1989	5
399	20240712	143500	601530192	1990	1990	1990	1990	0
400	20240712	143400	601530192	1990	1990	1990	1990	1
401	20240712	143300	601528202	1991	1991	1991	1991	0
402	20240712	143200	601528202	1991	1991	1991	1991	0
403	20240712	143100	601528202	1991	1988	1991	1988	11
404	20240712	143000	601506322	1985	1985	1988	1984	15409
405	20240712	142900	570915151	1985	1985	1986	1985	6800
406	20240712	142800	557417150	1985	1985	1987	1985	15450
407	20240712	142700	526748600	1985	1986	1986	1985	11200
408	20240712	142600	504516584	1984	1987	1987	1984	10091
409	20240712	142500	484489842	1987	1987	1987	1987	3
410	20240712	142400	484483881	1988	1989	1989	1988	362
411	20240712	142300	483764175	1989	1989	1989	1989	20
412	20240712	142200	483724395	1989	1989	1989	1989	0
413	20240712	142100	483724395	1989	1989	1989	1989	500
414	20240712	142000	482729895	1986	1986	1986	1986	0
415	20240712	141900	482729895	1986	1986	1986	1986	0
416	20240712	141800	482729895	1986	1986	1986	1986	0
417	20240712	141700	482729895	1986	1986	1986	1986	0
418	20240712	141600	482729895	1986	1986	1986	1986	600
419	20240712	141500	481538295	1986	1988	1988	1986	181
420	20240712	141400	481178820	1986	1990	1990	1986	100
421	20240712	141300	480980207	1991	1991	1991	1991	436
422	20240712	141200	480112131	1991	1992	1992	1991	5
423	20240712	141100	480102172	1986	1988	1988	1986	530
424	20240712	141000	479049235	1992	1992	1992	1992	26
425	20240712	140900	478997443	1992	1992	1992	1992	0
426	20240712	140800	478997443	1992	1988	1992	1988	186
427	20240712	140700	478627331	1992	1992	1992	1992	0
428	20240712	140600	478627331	1992	1992	1992	1992	0
429	20240712	140500	478627331	1992	1992	1992	1992	0
430	20240712	140400	478627331	1992	1992	1992	1986	84
431	20240712	140300	478460485	1991	1989	1992	1989	5
432	20240712	140200	478450532	1992	1992	1992	1989	206
433	20240712	140100	478040183	1992	1986	1992	1986	3
434	20240712	140000	478034219	1987	1987	1987	1987	0
435	20240712	135900	478034219	1987	1987	1987	1987	50
436	20240712	135800	477934869	1987	1989	1989	1986	2150
437	20240712	135700	473664485	1992	1989	1992	1987	17
438	20240712	135600	473630678	1992	1992	1992	1992	13
439	20240712	135500	473604782	1988	1988	1988	1988	0
440	20240712	135400	473604782	1988	1989	1989	1988	100
441	20240712	135300	473405981	1988	1990	1990	1988	2000
442	20240712	135200	469429963	1992	1990	1992	1988	2004
443	20240712	135100	465445938	1992	1992	1992	1992	0
444	20240712	135000	465445938	1992	1992	1992	1992	2
445	20240712	134900	465441954	1989	1989	1989	1989	0
446	20240712	134800	465441954	1989	1990	1990	1989	1000
447	20240712	134700	463452952	1990	1990	1990	1990	300
448	20240712	134600	462855952	1990	1991	1991	1990	3500
449	20240712	134500	455890929	1991	1992	1992	1991	2000
450	20240712	134400	451908376	1993	1993	1993	1993	582
451	20240712	134300	450748450	1993	1993	1993	1993	0
452	20240712	134200	450748450	1993	1993	1993	1993	20
453	20240712	134100	450708590	1993	1993	1993	1993	0
454	20240712	134000	450708590	1993	1993	1993	1993	1793
455	20240712	133900	447135141	1993	1993	1993	1993	3000
456	20240712	133800	441156141	1993	1993	1993	1993	15
457	20240712	133700	441126246	1993	1993	1993	1993	626
458	20240712	133600	439878628	1993	1993	1993	1993	0
459	20240712	133500	439878628	1993	1993	1993	1993	36
460	20240712	133400	439806880	1993	1993	1993	1993	155
461	20240712	133300	439497965	1994	1994	1994	1994	11
462	20240712	133200	439476031	1996	1996	1996	1996	0
463	20240712	133100	439476031	1996	1996	1996	1996	0
464	20240712	133000	439476031	1996	1996	1996	1996	0
465	20240712	132900	439476031	1996	1996	1996	1996	0
466	20240712	132800	439476031	1996	1996	1996	1996	0
467	20240712	132700	439476031	1996	1996	1996	1996	0
468	20240712	132600	439476031	1996	1996	1996	1996	0
469	20240712	132500	439476031	1996	1996	1996	1996	0
470	20240712	132400	439476031	1996	1996	1996	1996	0
471	20240712	132300	439476031	1996	1996	1996	1996	0
472	20240712	132200	439476031	1996	1996	1996	1996	1000
473	20240712	132100	437480031	1996	1996	1996	1996	666
474	20240712	132000	436150695	1996	1996	1996	1996	34
475	20240712	131900	436082831	1996	1996	1996	1996	701
476	20240712	131800	434683635	1996	1993	1996	1992	987
477	20240712	131700	432716751	1993	1993	1993	1993	0
478	20240712	131600	432716751	1993	1993	1993	1993	1
479	20240712	131500	432714758	1993	1993	1993	1993	0
480	20240712	131400	432714758	1993	1993	1993	1993	25
481	20240712	131300	432664933	1993	1994	1994	1993	1267
482	20240712	131200	430139792	1994	1994	1994	1994	3
483	20240712	131100	430133810	1994	1994	1994	1994	172
484	20240712	131000	429790842	1994	1994	1994	1994	0
485	20240712	130900	429790842	1994	1994	1994	1994	28
486	20240712	130800	429735010	1994	1994	1994	1994	2
487	20240712	130700	429731022	1994	1995	1995	1994	1160
488	20240712	130600	427417942	1995	1995	1995	1995	500
489	20240712	130500	426420442	1995	1995	1995	1995	500
490	20240712	130400	425422942	1996	1996	1996	1996	0
491	20240712	130300	425422942	1996	1996	1996	1995	630
492	20240712	130200	424165752	1996	1996	1996	1996	0
493	20240712	130100	424165752	1996	1995	1996	1995	70
494	20240712	130000	424026042	1996	1996	1996	1996	1
495	20240712	125900	424024046	1996	1996	1996	1996	1
496	20240712	125800	424022050	1997	1997	1997	1997	6
497	20240712	125700	424010068	1997	1997	1997	1997	15
498	20240712	125600	423980113	1995	1995	1995	1995	7
499	20240712	125500	423966148	1997	1997	1997	1997	100
500	20240712	125400	423766448	1997	1997	1997	1997	391
501	20240712	125300	422985621	1997	1996	1997	1996	100
502	20240712	125200	422785996	1996	1996	1996	1996	50
503	20240712	125100	422686196	1995	1995	1995	1995	33
504	20240712	125000	422620361	1995	1995	1995	1995	1
505	20240712	124900	422618366	1993	1993	1993	1993	0
506	20240712	124800	422618366	1993	1993	1993	1993	0
507	20240712	124700	422618366	1993	1993	1993	1993	0
508	20240712	124600	422618366	1993	1993	1993	1993	0
509	20240712	124500	422618366	1993	1993	1993	1993	0
510	20240712	124400	422618366	1993	1993	1993	1993	0
511	20240712	124300	422618366	1993	1993	1993	1993	76
512	20240712	124200	422466898	1993	1993	1993	1993	222
513	20240712	124100	422024452	1993	1993	1993	1993	199
514	20240712	124000	421627845	1993	1993	1993	1993	0
515	20240712	123900	421627845	1993	1993	1993	1993	1
516	20240712	123800	421625852	1993	1993	1993	1993	3
517	20240712	123700	421619873	1994	1994	1994	1994	0
518	20240712	123600	421619873	1994	1994	1994	1994	202
519	20240712	123500	421217085	1996	1997	1997	1996	239
520	20240712	123400	420740002	1998	1992	1998	1992	7477
521	20240712	123300	405830970	1992	1991	1992	1991	1625
522	20240712	123200	402594595	1991	1991	1991	1991	100
523	20240712	123100	402395495	1991	1991	1991	1991	10
524	20240712	123000	402375585	1991	1991	1991	1991	1
525	20240712	122900	402373594	1989	1989	1989	1989	0
526	20240712	122800	402373594	1989	1990	1990	1989	1363
527	20240712	122700	399661249	1990	1990	1990	1990	400
528	20240712	122600	398865249	1990	1990	1990	1990	0
529	20240712	122500	398865249	1990	1990	1990	1990	530
530	20240712	122400	397810549	1990	1990	1990	1990	0
531	20240712	122300	397810549	1990	1990	1990	1990	0
532	20240712	122200	397810549	1990	1990	1990	1990	1502
533	20240712	122100	394821569	1990	1990	1991	1990	5276
534	20240712	122000	384321429	1989	1989	1989	1989	6901
535	20240712	121900	370595340	1989	1987	1989	1987	3558
536	20240712	121800	363524935	1987	1987	1987	1987	1186
537	20240712	121700	361168353	1987	1987	1987	1987	90
538	20240712	121600	360989523	1987	1987	1987	1987	200
539	20240712	121500	360592123	1987	1987	1987	1987	1
540	20240712	121400	360590136	1988	1988	1988	1988	0
541	20240712	121300	360590136	1988	1988	1988	1988	10
542	20240712	121200	360570256	1988	1988	1988	1988	200
543	20240712	121100	360172656	1988	1988	1988	1988	0
544	20240712	121000	360172656	1988	1988	1988	1988	201
545	20240712	120900	359773068	1987	1987	1987	1987	867
546	20240712	120800	358050339	1985	1985	1985	1985	0
547	20240712	120700	358050339	1985	1985	1985	1985	1
548	20240712	120600	358048354	1985	1985	1985	1985	0
549	20240712	120500	358048354	1985	1985	1985	1985	0
550	20240712	120400	358048354	1985	1985	1985	1985	0
551	20240712	120300	358048354	1985	1985	1985	1985	0
552	20240712	120200	358048354	1985	1985	1985	1985	211
553	20240712	120100	357629519	1986	1986	1986	1986	299
554	20240712	120000	357035705	1986	1986	1986	1986	0
555	20240712	115900	357035705	1986	1986	1986	1986	0
556	20240712	115800	357035705	1986	1985	1986	1985	470
557	20240712	115700	356102753	1986	1986	1986	1986	8
558	20240712	115600	356086865	1987	1987	1987	1987	5
559	20240712	115500	356076930	1987	1987	1987	1987	0
560	20240712	115400	356076930	1987	1987	1987	1987	2
561	20240712	115300	356072956	1985	1985	1985	1985	0
562	20240712	115200	356072956	1985	1985	1985	1985	0
563	20240712	115100	356072956	1985	1985	1985	1985	0
564	20240712	115000	356072956	1985	1985	1985	1985	10
565	20240712	114900	356053106	1987	1987	1987	1987	0
566	20240712	114800	356053106	1987	1986	1987	1984	1441
567	20240712	114700	353193660	1987	1987	1987	1987	0
568	20240712	114600	353193660	1987	1987	1987	1987	1
569	20240712	114500	353191673	1987	1987	1987	1987	0
570	20240712	114400	353191673	1987	1987	1987	1987	0
571	20240712	114300	353191673	1987	1984	1987	1984	1030
572	20240712	114200	351146093	1984	1984	1984	1984	0
573	20240712	114100	351146093	1984	1985	1985	1984	4400
574	20240712	114000	342414278	1985	1985	1985	1985	200
575	20240712	113900	342017278	1985	1985	1985	1985	0
576	20240712	113800	342017278	1985	1985	1985	1985	1760
577	20240712	113700	338523678	1985	1985	1985	1985	841
578	20240712	113600	336854293	1985	1985	1985	1985	80
579	20240712	113500	336695493	1985	1986	1986	1985	5000
580	20240712	113400	326770449	1986	1986	1986	1986	0
581	20240712	113300	326770449	1986	1986	1986	1986	0
582	20240712	113200	326770449	1986	1986	1986	1986	0
583	20240712	113100	326770449	1986	1986	1986	1986	0
584	20240712	113000	326770449	1986	1988	1988	1986	403
585	20240712	112900	325970084	1988	1988	1988	1988	206
586	20240712	112800	325560556	1989	1989	1989	1989	1
587	20240712	112700	325558567	1989	1989	1989	1989	0
588	20240712	112600	325558567	1989	1989	1989	1989	0
589	20240712	112500	325558567	1989	1989	1989	1989	0
590	20240712	112400	325558567	1989	1989	1989	1989	25
591	20240712	112300	325508842	1989	1989	1989	1989	377
592	20240712	112200	324758989	1989	1989	1989	1989	0
593	20240712	112100	324758989	1989	1989	1989	1989	110
594	20240712	112000	324540199	1990	1986	1990	1986	10523
595	20240712	111900	303624636	1986	1986	1986	1986	51
596	20240712	111800	303523350	1987	1987	1987	1987	154
597	20240712	111700	303217352	1987	1987	1987	1987	10
598	20240712	111600	303197482	1983	1983	1983	1983	479
599	20240712	111500	302247625	1983	1983	1983	1983	2
600	20240712	111400	302243659	1987	1987	1987	1987	2
601	20240712	111300	302239685	1981	1981	1981	1981	0
602	20240712	111200	302239685	1981	1981	1981	1981	0
603	20240712	111100	302239685	1981	1982	1982	1981	3650
604	20240712	111000	295008541	1981	1981	1981	1981	0
605	20240712	110900	295008541	1981	1981	1981	1981	0
606	20240712	110800	295008541	1981	1986	1986	1981	10703
607	20240712	110700	273787071	1986	1987	1987	1986	71
608	20240712	110600	273646064	1987	1987	1987	1987	52
609	20240712	110500	273542740	1987	1987	1987	1987	50
610	20240712	110400	273443390	1987	1987	1987	1987	517
611	20240712	110300	272416111	1987	1987	1987	1987	200
612	20240712	110200	272018711	1987	1987	1987	1987	74
613	20240712	110100	271871673	1987	1987	1987	1987	0
614	20240712	110000	271871673	1987	1987	1987	1987	1
615	20240712	105900	271869686	1987	1987	1987	1987	0
616	20240712	105800	271869686	1987	1987	1987	1987	0
617	20240712	105700	271869686	1987	1987	1987	1987	1
618	20240712	105600	271867699	1987	1987	1987	1987	1
619	20240712	105500	271865712	1987	1987	1987	1987	1
620	20240712	105400	271863725	1985	1985	1985	1985	1
621	20240712	105300	271861740	1987	1985	1987	1984	14
622	20240712	105200	271833929	1985	1985	1985	1985	0
623	20240712	105100	271833929	1985	1985	1985	1985	0
624	20240712	105000	271833929	1985	1985	1985	1985	1620
625	20240712	104900	268618229	1985	1985	1985	1985	0
626	20240712	104800	268618229	1985	1988	1988	1985	250
627	20240712	104700	268121689	1987	1987	1987	1987	0
628	20240712	104600	268121689	1987	1987	1987	1987	1
629	20240712	104500	268119702	1989	1989	1989	1989	283
630	20240712	104400	267556815	1989	1989	1989	1989	0
631	20240712	104300	267556815	1989	1989	1989	1989	0
632	20240712	104200	267556815	1989	1989	1989	1989	126
633	20240712	104100	267306201	1988	1988	1988	1988	998
634	20240712	104000	265322177	1988	1988	1988	1988	0
635	20240712	103900	265322177	1988	1988	1988	1988	0
636	20240712	103800	265322177	1988	1988	1988	1988	2
637	20240712	103700	265318201	1985	1985	1985	1985	249
638	20240712	103600	264823936	1985	1986	1986	1985	300
639	20240712	103500	264228435	1985	1985	1985	1985	0
640	20240712	103400	264228435	1985	1985	1985	1985	0
641	20240712	103300	264228435	1985	1985	1985	1985	0
642	20240712	103200	264228435	1985	1987	1987	1985	100
643	20240712	103100	264029848	1989	1989	1989	1989	0
644	20240712	103000	264029848	1989	1989	1989	1989	97
645	20240712	102900	263836915	1989	1989	1989	1989	0
646	20240712	102800	263836915	1989	1989	1989	1989	10
647	20240712	102700	263817025	1989	1989	1989	1989	0
648	20240712	102600	263817025	1989	1989	1989	1989	0
649	20240712	102500	263817025	1989	1989	1989	1989	10
650	20240712	102400	263797135	1989	1989	1989	1989	22
651	20240712	102300	263753377	1986	1986	1986	1986	100
652	20240712	102200	263554777	1989	1989	1989	1989	0
653	20240712	102100	263554777	1989	1989	1989	1989	1
654	20240712	102000	263552788	1989	1989	1989	1989	0
655	20240712	101900	263552788	1989	1989	1989	1989	0
656	20240712	101800	263552788	1989	1989	1989	1989	10
657	20240712	101700	263532898	1989	1989	1989	1989	0
658	20240712	101600	263532898	1989	1989	1989	1989	10
659	20240712	101500	263513008	1989	1988	1990	1988	5500
660	20240712	101400	252571963	1985	1985	1985	1985	10
661	20240712	101300	252552113	1985	1985	1985	1985	246
662	20240712	101200	252063803	1983	1985	1988	1983	1946
663	20240712	101100	248203954	1984	1984	1984	1984	21
664	20240712	101000	248162290	1984	1984	1984	1984	0
665	20240712	100900	248162290	1984	1984	1984	1984	0
666	20240712	100800	248162290	1984	1989	1989	1984	103
667	20240712	100700	247957893	1989	1983	1989	1983	376
668	20240712	100600	247212279	1983	1989	1989	1983	955
669	20240712	100500	245317627	1989	1988	1989	1988	5
670	20240712	100400	245307686	1984	1984	1984	1984	316
671	20240712	100300	244680742	1989	1989	1989	1989	7
672	20240712	100200	244666819	1989	1984	1989	1984	13
673	20240712	100100	244641002	1983	1983	1984	1983	720
674	20240712	100000	243213240	1984	1986	1987	1983	1089
675	20240712	095900	241053214	1987	1989	1989	1987	415
676	20240712	095800	240227945	1989	1982	1989	1981	1924
677	20240712	095700	236414574	1982	1990	1990	1982	6594
678	20240712	095600	223342004	1988	1986	1988	1986	1427
679	20240712	095500	220506326	1986	1981	1987	1976	7126
680	20240712	095400	206380328	1981	1986	1986	1973	19498
681	20240712	095300	167781644	1986	1992	1993	1986	11471
682	20240712	095200	144952729	1992	1997	1997	1991	18846
683	20240712	095100	107377458	1997	1998	1998	1996	8269
684	20240712	095000	90863925	1999	2000	2000	1998	3064
685	20240712	094900	84737375	2000	2000	2005	2000	925
686	20240712	094800	82887250	2005	2005	2005	2005	1
687	20240712	094700	82885245	2000	2000	2000	2000	0
688	20240712	094600	82885245	2000	2000	2000	2000	49
689	20240712	094500	82787245	2000	2000	2000	2000	0
690	20240712	094400	82787245	2000	2000	2000	2000	761
691	20240712	094300	81265245	2005	2005	2005	2005	302
692	20240712	094200	80659735	2000	2000	2000	2000	1175
693	20240712	094100	78309735	2000	2005	2005	2000	2000
694	20240712	094000	74309725	2005	2000	2005	2000	2700
695	20240712	093900	68908725	2010	2010	2010	2010	30
696	20240712	093800	68848425	2005	2005	2005	2005	70
697	20240712	093700	68708075	2005	2005	2005	2005	202
698	20240712	093600	68303065	2010	2010	2010	2010	0
699	20240712	093500	68303065	2010	2000	2010	2000	2641
700	20240712	093400	63020550	2005	2005	2005	2005	3
701	20240712	093300	63014535	2000	2005	2005	2000	68
702	20240712	093200	62878470	2010	2010	2010	2010	75
703	20240712	093100	62727720	2010	2005	2010	2000	4504
704	20240712	093000	53718420	2005	2005	2005	2005	229
705	20240712	092900	53259275	2005	2005	2005	2005	3
706	20240712	092800	53253260	2005	2005	2005	2005	1296
707	20240712	092700	50654780	2005	2015	2015	2005	245
708	20240712	092600	50163535	2010	2010	2015	2010	25
709	20240712	092500	50113275	2010	2010	2010	2010	0
710	20240712	092400	50113275	2010	2005	2010	2000	11634
711	20240712	092300	26837095	2005	2010	2010	2005	1500
712	20240712	092200	23828095	2010	2010	2010	2010	12
713	20240712	092100	23803975	2015	2015	2015	2015	496
714	20240712	092000	22804535	2015	2015	2015	2015	0
715	20240712	091900	22804535	2015	2015	2015	2015	1
716	20240712	091800	22802520	2010	2010	2010	2010	500
717	20240712	091700	21797520	2010	2010	2010	2010	0
718	20240712	091600	21797520	2010	2010	2010	2010	1
719	20240712	091500	21795510	2005	2005	2005	2005	2793
720	20240712	091400	16195545	2005	2005	2005	2005	0
721	20240712	091300	16195545	2005	2005	2005	2005	412
722	20240712	091200	15369485	2005	2010	2010	2005	1743
723	20240712	091100	11874495	2005	2005	2005	2005	901
724	20240712	091000	10067990	2010	2010	2010	2010	1
725	20240712	090900	10065980	2015	2015	2015	2015	0
726	20240712	090800	10065980	2015	2015	2015	2015	1
727	20240712	090700	10063965	2010	2010	2015	2005	1804
728	20240712	090600	6444130	2015	2015	2015	2015	1
729	20240712	090500	6442115	2015	2015	2015	2015	0
730	20240712	090400	6442115	2015	2015	2015	2015	5
731	20240712	090300	6432040	2005	2005	2005	2005	0
732	20240712	090200	6432040	2005	2005	2005	2005	0
733	20240712	090100	6432040	2005	2005	2005	2005	22
734	20240712	090000	6387930	2005	2005	2005	2005	3186