KissMeData/289080/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	205500	239806948	1993	1993	1993	1993	5164
3	20240719	205400	239806948	1993	1993	1993	1993	0
4	20240719	205300	239806948	1993	1993	1993	1993	0
5	20240719	205200	239806948	1993	1993	1993	1993	0
6	20240719	205100	239806948	1993	1993	1993	1993	0
7	20240719	205000	239806948	1993	1993	1993	1993	0
8	20240719	204900	239806948	1993	1993	1993	1993	0
9	20240719	204800	239806948	1993	1993	1993	1993	0
10	20240719	204700	239806948	1993	1993	1993	1993	0
11	20240719	204600	239806948	1993	1993	1993	1993	0
12	20240719	204500	239806948	1993	1993	1993	1993	0
13	20240719	204400	239806948	1993	1993	1993	1993	0
14	20240719	204300	239806948	1993	1993	1993	1993	0
15	20240719	204200	239806948	1993	1993	1993	1993	0
16	20240719	204100	239806948	1993	1993	1993	1993	0
17	20240719	204000	239806948	1993	1993	1993	1993	0
18	20240719	203900	239806948	1993	1993	1993	1993	0
19	20240719	203800	239806948	1993	1993	1993	1993	0
20	20240719	203700	239806948	1993	1993	1993	1993	0
21	20240719	203600	239806948	1993	1993	1993	1993	0
22	20240719	203500	239806948	1993	1993	1993	1993	0
23	20240719	203400	239806948	1993	1993	1993	1993	0
24	20240719	203300	239806948	1993	1993	1993	1993	0
25	20240719	203200	239806948	1993	1993	1993	1993	0
26	20240719	203100	239806948	1993	1993	1993	1993	0
27	20240719	203000	239806948	1993	1993	1993	1993	0
28	20240719	202900	239806948	1993	1993	1993	1993	0
29	20240719	202800	239806948	1993	1993	1993	1993	0
30	20240719	202700	239806948	1993	1993	1993	1993	0
31	20240719	202600	239806948	1993	1993	1993	1993	0
32	20240719	202500	239806948	1993	1993	1993	1993	5164
33	20240719	202400	239806948	1993	1993	1993	1993	0
34	20240719	202300	239806948	1993	1993	1993	1993	0
35	20240719	202200	239806948	1993	1993	1993	1993	0
36	20240719	202100	239806948	1993	1993	1993	1993	0
37	20240719	202000	239806948	1993	1993	1993	1993	0
38	20240719	201900	239806948	1993	1993	1993	1993	0
39	20240719	201800	239806948	1993	1993	1993	1993	0
40	20240719	201700	239806948	1993	1993	1993	1993	0
41	20240719	201600	239806948	1993	1993	1993	1993	0
42	20240719	201500	239806948	1993	1993	1993	1993	0
43	20240719	201400	239806948	1993	1993	1993	1993	0
44	20240719	201300	239806948	1993	1993	1993	1993	0
45	20240719	201200	239806948	1993	1993	1993	1993	0
46	20240719	201100	239806948	1993	1993	1993	1993	0
47	20240719	201000	239806948	1993	1993	1993	1993	0
48	20240719	200900	239806948	1993	1993	1993	1993	0
49	20240719	200800	239806948	1993	1993	1993	1993	0
50	20240719	200700	239806948	1993	1993	1993	1993	0
51	20240719	200600	239806948	1993	1993	1993	1993	0
52	20240719	200500	239806948	1993	1993	1993	1993	0
53	20240719	200400	239806948	1993	1993	1993	1993	0
54	20240719	200300	239806948	1993	1993	1993	1993	0
55	20240719	200200	239806948	1993	1993	1993	1993	0
56	20240719	200100	239806948	1993	1993	1993	1993	0
57	20240719	200000	239806948	1993	1993	1993	1993	0
58	20240719	195900	239806948	1993	1993	1993	1993	0
59	20240719	195800	239806948	1993	1993	1993	1993	0
60	20240719	195700	239806948	1993	1993	1993	1993	0
61	20240719	195600	239806948	1993	1993	1993	1993	0
62	20240719	195500	239806948	1993	1993	1993	1993	5164
63	20240719	195400	239806948	1993	1993	1993	1993	0
64	20240719	195300	239806948	1993	1993	1993	1993	0
65	20240719	195200	239806948	1993	1993	1993	1993	0
66	20240719	195100	239806948	1993	1993	1993	1993	0
67	20240719	195000	239806948	1993	1993	1993	1993	0
68	20240719	194900	239806948	1993	1993	1993	1993	0
69	20240719	194800	239806948	1993	1993	1993	1993	0
70	20240719	194700	239806948	1993	1993	1993	1993	0
71	20240719	194600	239806948	1993	1993	1993	1993	0
72	20240719	194500	239806948	1993	1993	1993	1993	0
73	20240719	194400	239806948	1993	1993	1993	1993	0
74	20240719	194300	239806948	1993	1993	1993	1993	0
75	20240719	194200	239806948	1993	1993	1993	1993	0
76	20240719	194100	239806948	1993	1993	1993	1993	0
77	20240719	194000	239806948	1993	1993	1993	1993	0
78	20240719	193900	239806948	1993	1993	1993	1993	0
79	20240719	193800	239806948	1993	1993	1993	1993	0
80	20240719	193700	239806948	1993	1993	1993	1993	0
81	20240719	193600	239806948	1993	1993	1993	1993	0
82	20240719	193500	239806948	1993	1993	1993	1993	0
83	20240719	193400	239806948	1993	1993	1993	1993	0
84	20240719	193300	239806948	1993	1993	1993	1993	0
85	20240719	193200	239806948	1993	1993	1993	1993	0
86	20240719	193100	239806948	1993	1993	1993	1993	0
87	20240719	193000	239806948	1993	1993	1993	1993	0
88	20240719	192900	239806948	1993	1993	1993	1993	0
89	20240719	192800	239806948	1993	1993	1993	1993	0
90	20240719	192700	239806948	1993	1993	1993	1993	0
91	20240719	192600	239806948	1993	1993	1993	1993	0
92	20240719	192500	239806948	1993	1993	1993	1993	5164
93	20240719	192400	239806948	1993	1993	1993	1993	0
94	20240719	192300	239806948	1993	1993	1993	1993	0
95	20240719	192200	239806948	1993	1993	1993	1993	0
96	20240719	192100	239806948	1993	1993	1993	1993	0
97	20240719	192000	239806948	1993	1993	1993	1993	0
98	20240719	191900	239806948	1993	1993	1993	1993	0
99	20240719	191800	239806948	1993	1993	1993	1993	0
100	20240719	191700	239806948	1993	1993	1993	1993	0
101	20240719	191600	239806948	1993	1993	1993	1993	0
102	20240719	191500	239806948	1993	1993	1993	1993	0
103	20240719	191400	239806948	1993	1993	1993	1993	0
104	20240719	191300	239806948	1993	1993	1993	1993	0
105	20240719	191200	239806948	1993	1993	1993	1993	0
106	20240719	191100	239806948	1993	1993	1993	1993	0
107	20240719	191000	239806948	1993	1993	1993	1993	0
108	20240719	190900	239806948	1993	1993	1993	1993	0
109	20240719	190800	239806948	1993	1993	1993	1993	0
110	20240719	190700	239806948	1993	1993	1993	1993	0
111	20240719	190600	239806948	1993	1993	1993	1993	0
112	20240719	190500	239806948	1993	1993	1993	1993	0
113	20240719	190400	239806948	1993	1993	1993	1993	0
114	20240719	190300	239806948	1993	1993	1993	1993	0
115	20240719	190200	239806948	1993	1993	1993	1993	0
116	20240719	190100	239806948	1993	1993	1993	1993	0
117	20240719	190000	239806948	1993	1993	1993	1993	0
118	20240719	185900	239806948	1993	1993	1993	1993	0
119	20240719	185800	239806948	1993	1993	1993	1993	0
120	20240719	185700	239806948	1993	1993	1993	1993	0
121	20240719	185600	239806948	1993	1993	1993	1993	0
122	20240719	185500	239806948	1993	1993	1993	1993	5164
123	20240719	185400	239806948	1993	1993	1993	1993	0
124	20240719	185300	239806948	1993	1993	1993	1993	0
125	20240719	185200	239806948	1993	1993	1993	1993	0
126	20240719	185100	239806948	1993	1993	1993	1993	0
127	20240719	185000	239806948	1993	1993	1993	1993	0
128	20240719	184900	239806948	1993	1993	1993	1993	0
129	20240719	184800	239806948	1993	1993	1993	1993	0
130	20240719	184700	239806948	1993	1993	1993	1993	0
131	20240719	184600	239806948	1993	1993	1993	1993	0
132	20240719	184500	239806948	1993	1993	1993	1993	0
133	20240719	184400	239806948	1993	1993	1993	1993	0
134	20240719	184300	239806948	1993	1993	1993	1993	0
135	20240719	184200	239806948	1993	1993	1993	1993	0
136	20240719	184100	239806948	1993	1993	1993	1993	0
137	20240719	184000	239806948	1993	1993	1993	1993	0
138	20240719	183900	239806948	1993	1993	1993	1993	0
139	20240719	183800	239806948	1993	1993	1993	1993	0
140	20240719	183700	239806948	1993	1993	1993	1993	0
141	20240719	183600	239806948	1993	1993	1993	1993	0
142	20240719	183500	239806948	1993	1993	1993	1993	0
143	20240719	183400	239806948	1993	1993	1993	1993	0
144	20240719	183300	239806948	1993	1993	1993	1993	0
145	20240719	183200	239806948	1993	1993	1993	1993	0
146	20240719	183100	239806948	1993	1993	1993	1993	0
147	20240719	183000	239806948	1993	1993	1993	1993	0
148	20240719	182900	239806948	1993	1993	1993	1993	0
149	20240719	182800	239806948	1993	1993	1993	1993	0
150	20240719	182700	239806948	1993	1993	1993	1993	0
151	20240719	182600	239806948	1993	1993	1993	1993	0
152	20240719	182500	239806948	1993	1993	1993	1993	5164
153	20240719	182400	239806948	1993	1993	1993	1993	0
154	20240719	182300	239806948	1993	1993	1993	1993	0
155	20240719	182200	239806948	1993	1993	1993	1993	0
156	20240719	182100	239806948	1993	1993	1993	1993	0
157	20240719	182000	239806948	1993	1993	1993	1993	0
158	20240719	181900	239806948	1993	1993	1993	1993	0
159	20240719	181800	239806948	1993	1993	1993	1993	0
160	20240719	181700	239806948	1993	1993	1993	1993	0
161	20240719	181600	239806948	1993	1993	1993	1993	0
162	20240719	181500	239806948	1993	1993	1993	1993	0
163	20240719	181400	239806948	1993	1993	1993	1993	0
164	20240719	181300	239806948	1993	1993	1993	1993	0
165	20240719	181200	239806948	1993	1993	1993	1993	0
166	20240719	181100	239806948	1993	1993	1993	1993	0
167	20240719	181000	239806948	1993	1993	1993	1993	0
168	20240719	180900	239806948	1993	1993	1993	1993	0
169	20240719	180800	239806948	1993	1993	1993	1993	0
170	20240719	180700	239806948	1993	1993	1993	1993	0
171	20240719	180600	239806948	1993	1993	1993	1993	0
172	20240719	180500	239806948	1993	1993	1993	1993	0
173	20240719	180400	239806948	1993	1993	1993	1993	0
174	20240719	180300	239806948	1993	1993	1993	1993	0
175	20240719	180200	239806948	1993	1993	1993	1993	0
176	20240719	180100	239806948	1993	1993	1993	1993	0
177	20240719	180000	239806948	1993	1993	1993	1993	0
178	20240719	175900	239806948	1993	1993	1993	1993	0
179	20240719	175800	239806948	1993	1993	1993	1993	0
180	20240719	175700	239806948	1993	1993	1993	1993	0
181	20240719	175600	239806948	1993	1993	1993	1993	0
182	20240719	175500	239806948	1993	1993	1993	1993	5164
183	20240719	175400	239806948	1993	1993	1993	1993	0
184	20240719	175300	239806948	1993	1993	1993	1993	0
185	20240719	175200	239806948	1993	1993	1993	1993	0
186	20240719	175100	239806948	1993	1993	1993	1993	0
187	20240719	175000	239806948	1993	1993	1993	1993	0
188	20240719	174900	239806948	1993	1993	1993	1993	0
189	20240719	174800	239806948	1993	1993	1993	1993	0
190	20240719	174700	239806948	1993	1993	1993	1993	0
191	20240719	174600	239806948	1993	1993	1993	1993	0
192	20240719	174500	239806948	1993	1993	1993	1993	0
193	20240719	174400	239806948	1993	1993	1993	1993	0
194	20240719	174300	239806948	1993	1993	1993	1993	0
195	20240719	174200	239806948	1993	1993	1993	1993	0
196	20240719	174100	239806948	1993	1993	1993	1993	0
197	20240719	174000	239806948	1993	1993	1993	1993	0
198	20240719	173900	239806948	1993	1993	1993	1993	0
199	20240719	173800	239806948	1993	1993	1993	1993	0
200	20240719	173700	239806948	1993	1993	1993	1993	0
201	20240719	173600	239806948	1993	1993	1993	1993	0
202	20240719	173500	239806948	1993	1993	1993	1993	0
203	20240719	173400	239806948	1993	1993	1993	1993	0
204	20240719	173300	239806948	1993	1993	1993	1993	0
205	20240719	173200	239806948	1993	1993	1993	1993	0
206	20240719	173100	239806948	1993	1993	1993	1993	0
207	20240719	173000	239806948	1993	1993	1993	1993	0
208	20240719	172900	239806948	1993	1993	1993	1993	0
209	20240719	172800	239806948	1993	1993	1993	1993	0
210	20240719	172700	239806948	1993	1993	1993	1993	0
211	20240719	172600	239806948	1993	1993	1993	1993	0
212	20240719	172500	239806948	1993	1993	1993	1993	5164
213	20240719	172400	239806948	1993	1993	1993	1993	0
214	20240719	172300	239806948	1993	1993	1993	1993	0
215	20240719	172200	239806948	1993	1993	1993	1993	0
216	20240719	172100	239806948	1993	1993	1993	1993	0
217	20240719	172000	239806948	1993	1993	1993	1993	0
218	20240719	171900	239806948	1993	1993	1993	1993	0
219	20240719	171800	239806948	1993	1993	1993	1993	0
220	20240719	171700	239806948	1993	1993	1993	1993	0
221	20240719	171600	239806948	1993	1993	1993	1993	0
222	20240719	171500	239806948	1993	1993	1993	1993	0
223	20240719	171400	239806948	1993	1993	1993	1993	0
224	20240719	171300	239806948	1993	1993	1993	1993	0
225	20240719	171200	239806948	1993	1993	1993	1993	0
226	20240719	171100	239806948	1993	1993	1993	1993	0
227	20240719	171000	239806948	1993	1993	1993	1993	0
228	20240719	170900	239806948	1993	1993	1993	1993	0
229	20240719	170800	239806948	1993	1993	1993	1993	0
230	20240719	170700	239806948	1993	1993	1993	1993	0
231	20240719	170600	239806948	1993	1993	1993	1993	0
232	20240719	170500	239806948	1993	1993	1993	1993	0
233	20240719	170400	239806948	1993	1993	1993	1993	0
234	20240719	170300	239806948	1993	1993	1993	1993	0
235	20240719	170200	239806948	1993	1993	1993	1993	0
236	20240719	170100	239806948	1993	1993	1993	1993	0
237	20240719	170000	239806948	1993	1993	1993	1993	0
238	20240719	165900	239806948	1993	1993	1993	1993	0
239	20240719	165800	239806948	1993	1993	1993	1993	0
240	20240719	165700	239806948	1993	1993	1993	1993	0
241	20240719	165600	239806948	1993	1993	1993	1993	0
242	20240719	165500	239806948	1993	1993	1993	1993	5164
243	20240719	165400	239806948	1993	1993	1993	1993	0
244	20240719	165300	239806948	1993	1993	1993	1993	0
245	20240719	165200	239806948	1993	1993	1993	1993	0
246	20240719	165100	239806948	1993	1993	1993	1993	0
247	20240719	165000	239806948	1993	1993	1993	1993	0
248	20240719	164900	239806948	1993	1993	1993	1993	0
249	20240719	164800	239806948	1993	1993	1993	1993	0
250	20240719	164700	239806948	1993	1993	1993	1993	0
251	20240719	164600	239806948	1993	1993	1993	1993	0
252	20240719	164500	239806948	1993	1993	1993	1993	0
253	20240719	164400	239806948	1993	1993	1993	1993	0
254	20240719	164300	239806948	1993	1993	1993	1993	0
255	20240719	164200	239806948	1993	1993	1993	1993	0
256	20240719	164100	239806948	1993	1993	1993	1993	0
257	20240719	164000	239806948	1993	1993	1993	1993	0
258	20240719	163900	239806948	1993	1993	1993	1993	0
259	20240719	163800	239806948	1993	1993	1993	1993	0
260	20240719	163700	239806948	1993	1993	1993	1993	0
261	20240719	163600	239806948	1993	1993	1993	1993	0
262	20240719	163500	239806948	1993	1993	1993	1993	0
263	20240719	163400	239806948	1993	1993	1993	1993	0
264	20240719	163300	239806948	1993	1993	1993	1993	0
265	20240719	163200	239806948	1993	1993	1993	1993	0
266	20240719	163100	239806948	1993	1993	1993	1993	0
267	20240719	163000	239806948	1993	1993	1993	1993	0
268	20240719	162900	239806948	1993	1993	1993	1993	0
269	20240719	162800	239806948	1993	1993	1993	1993	0
270	20240719	162700	239806948	1993	1993	1993	1993	0
271	20240719	162600	239806948	1993	1993	1993	1993	0
272	20240719	162500	239806948	1993	1993	1993	1993	5164
273	20240719	162400	239806948	1993	1993	1993	1993	0
274	20240719	162300	239806948	1993	1993	1993	1993	0
275	20240719	162200	239806948	1993	1993	1993	1993	0
276	20240719	162100	239806948	1993	1993	1993	1993	0
277	20240719	162000	239806948	1993	1993	1993	1993	0
278	20240719	161900	239806948	1993	1993	1993	1993	0
279	20240719	161800	239806948	1993	1993	1993	1993	0
280	20240719	161700	239806948	1993	1993	1993	1993	0
281	20240719	161600	239806948	1993	1993	1993	1993	0
282	20240719	161500	239806948	1993	1993	1993	1993	0
283	20240719	161400	239806948	1993	1993	1993	1993	0
284	20240719	161300	239806948	1993	1993	1993	1993	0
285	20240719	161200	239806948	1993	1993	1993	1993	0
286	20240719	161100	239806948	1993	1993	1993	1993	0
287	20240719	161000	239806948	1993	1993	1993	1993	0
288	20240719	160900	239806948	1993	1993	1993	1993	0
289	20240719	160800	239806948	1993	1993	1993	1993	0
290	20240719	160700	239806948	1993	1993	1993	1993	0
291	20240719	160600	239806948	1993	1993	1993	1993	0
292	20240719	160500	239806948	1993	1993	1993	1993	0
293	20240719	160400	239806948	1993	1993	1993	1993	0
294	20240719	160300	239806948	1993	1993	1993	1993	0
295	20240719	160200	239806948	1993	1993	1993	1993	0
296	20240719	160100	239806948	1993	1993	1993	1993	0
297	20240719	160000	239806948	1993	1993	1993	1993	0
298	20240719	155900	239806948	1993	1993	1993	1993	0
299	20240719	155800	239806948	1993	1993	1993	1993	0
300	20240719	155700	239806948	1993	1993	1993	1993	0
301	20240719	155600	239806948	1993	1993	1993	1993	0
302	20240719	155500	239806948	1993	1993	1993	1993	5164
303	20240719	155400	239806948	1993	1993	1993	1993	0
304	20240719	155300	239806948	1993	1993	1993	1993	0
305	20240719	155200	239806948	1993	1993	1993	1993	0
306	20240719	155100	239806948	1993	1993	1993	1993	0
307	20240719	155000	239806948	1993	1993	1993	1993	0
308	20240719	154900	239806948	1993	1993	1993	1993	0
309	20240719	154800	239806948	1993	1993	1993	1993	0
310	20240719	154700	239806948	1993	1993	1993	1993	0
311	20240719	154600	239806948	1993	1993	1993	1993	0
312	20240719	154500	239806948	1993	1993	1993	1993	0
313	20240719	154400	239806948	1993	1993	1993	1993	0
314	20240719	154300	239806948	1993	1993	1993	1993	0
315	20240719	154200	239806948	1993	1993	1993	1993	0
316	20240719	154100	239806948	1993	1993	1993	1993	0
317	20240719	154000	239806948	1993	1993	1993	1993	0
318	20240719	153900	239806948	1993	1993	1993	1993	0
319	20240719	153800	239806948	1993	1993	1993	1993	0
320	20240719	153700	239806948	1993	1993	1993	1993	0
321	20240719	153600	239806948	1993	1993	1993	1993	0
322	20240719	153500	239806948	1993	1993	1993	1993	0
323	20240719	153400	239806948	1993	1993	1993	1993	0
324	20240719	153300	239806948	1993	1993	1993	1993	0
325	20240719	153200	239806948	1993	1993	1993	1993	0
326	20240719	153100	239806948	1993	1993	1993	1993	0
327	20240719	153000	239806948	1993	1993	1993	1993	5164
328	20240719	152900	229515096	1996	1996	1996	1996	0
329	20240719	152800	229515096	1996	1996	1996	1996	0
330	20240719	152700	229515096	1996	1996	1996	1996	0
331	20240719	152600	229515096	1996	1996	1996	1996	0
332	20240719	152500	229515096	1996	1996	1996	1996	0
333	20240719	152400	229515096	1996	1996	1996	1996	0
334	20240719	152300	229515096	1996	1996	1996	1996	0
335	20240719	152200	229515096	1996	1996	1996	1996	0
336	20240719	152100	229515096	1996	1996	1996	1996	0
337	20240719	152000	229515096	1996	1996	1996	1996	0
338	20240719	151900	229515096	1996	1996	1996	1996	10
339	20240719	151800	229495136	1996	1994	1996	1993	2502
340	20240719	151700	224507577	1994	1995	1995	1994	46
341	20240719	151600	224415828	1997	1997	1997	1997	0
342	20240719	151500	224415828	1997	1996	1997	1996	9
343	20240719	151400	224397861	1995	1995	1995	1995	100
344	20240719	151300	224198361	1994	1994	1994	1994	0
345	20240719	151200	224198361	1994	1994	1994	1994	2
346	20240719	151100	224194373	1996	1996	1996	1996	0
347	20240719	151000	224194373	1996	1996	1996	1996	4
348	20240719	150900	224186389	1993	1993	1993	1993	0
349	20240719	150800	224186389	1993	1993	1993	1993	0
350	20240719	150700	224186389	1993	1994	1994	1993	501
351	20240719	150600	223187416	1996	1996	1996	1996	501
352	20240719	150500	222187420	1996	1996	1996	1996	4510
353	20240719	150400	213185460	1996	1996	1996	1996	0
354	20240719	150300	213185460	1996	1996	1996	1996	0
355	20240719	150200	213185460	1996	1996	1996	1996	501
356	20240719	150100	212185464	1998	1998	1998	1998	0
357	20240719	150000	212185464	1998	1998	1998	1998	0
358	20240719	145900	212185464	1998	1998	1998	1998	0
359	20240719	145800	212185464	1998	1998	1998	1998	0
360	20240719	145700	212185464	1998	1998	1998	1998	0
361	20240719	145600	212185464	1998	1998	1998	1998	2
362	20240719	145500	212181468	1992	1992	1992	1992	0
363	20240719	145400	212181468	1992	1992	1992	1992	0
364	20240719	145300	212181468	1992	1992	1992	1992	0
365	20240719	145200	212181468	1992	1992	1992	1992	0
366	20240719	145100	212181468	1992	1992	1992	1992	0
367	20240719	145000	212181468	1992	1992	1992	1992	0
368	20240719	144900	212181468	1992	1992	1992	1992	0
369	20240719	144800	212181468	1992	1992	1992	1992	0
370	20240719	144700	212181468	1992	1992	1992	1992	0
371	20240719	144600	212181468	1992	1992	1992	1992	358
372	20240719	144500	211468332	1998	1998	1998	1998	0
373	20240719	144400	211468332	1998	1992	1998	1992	3684
374	20240719	144300	204108815	1992	1992	1992	1992	0
375	20240719	144200	204108815	1992	1992	1992	1992	0
376	20240719	144100	204108815	1992	1992	1992	1992	0
377	20240719	144000	204108815	1992	1992	1992	1992	14
378	20240719	143900	204080927	1997	1997	1997	1997	0
379	20240719	143800	204080927	1997	1997	1997	1997	0
380	20240719	143700	204080927	1997	1997	1997	1997	250
381	20240719	143600	203581677	1997	1997	1997	1997	0
382	20240719	143500	203581677	1997	1996	1997	1996	7
383	20240719	143400	203567704	1997	1997	1997	1997	0
384	20240719	143300	203567704	1997	1997	1997	1997	0
385	20240719	143200	203567704	1997	1997	1997	1997	0
386	20240719	143100	203567704	1997	1997	1997	1997	2
387	20240719	143000	203563710	1991	1991	1991	1991	0
388	20240719	142900	203563710	1991	1991	1991	1991	0
389	20240719	142800	203563710	1991	1991	1991	1991	0
390	20240719	142700	203563710	1991	1991	1991	1991	5
391	20240719	142600	203553755	1991	1991	1991	1991	0
392	20240719	142500	203553755	1991	1991	1991	1991	0
393	20240719	142400	203553755	1991	1996	1996	1991	3000
394	20240719	142300	197580411	1997	1997	1997	1997	0
395	20240719	142200	197580411	1997	1997	1997	1997	0
396	20240719	142100	197580411	1997	1997	1997	1997	87
397	20240719	142000	197406672	1997	1997	1997	1997	0
398	20240719	141900	197406672	1997	1997	1997	1997	0
399	20240719	141800	197406672	1997	1997	1997	1997	0
400	20240719	141700	197406672	1997	1997	1997	1997	16
401	20240719	141600	197374720	1997	1997	1997	1997	0
402	20240719	141500	197374720	1997	1997	1997	1997	2
403	20240719	141400	197370726	1997	1997	1997	1996	12
404	20240719	141300	197346763	1997	1997	1997	1997	5
405	20240719	141200	197336778	1991	1991	1991	1991	0
406	20240719	141100	197336778	1991	1992	1992	1991	120
407	20240719	141000	197097854	1992	1992	1992	1992	1000
408	20240719	140900	195105854	1992	1992	1992	1992	0
409	20240719	140800	195105854	1992	1992	1992	1992	0
410	20240719	140700	195105854	1992	1992	1992	1992	0
411	20240719	140600	195105854	1992	1992	1992	1992	0
412	20240719	140500	195105854	1992	1993	1993	1991	2394
413	20240719	140400	190336188	1993	1995	1995	1993	5612
414	20240719	140300	179147580	1995	1996	1996	1995	126
415	20240719	140200	178896097	1996	1996	1996	1996	1705
416	20240719	140100	175492917	1996	1997	1997	1996	522
417	20240719	140000	174450984	1997	1997	1997	1997	0
418	20240719	135900	174450984	1997	1997	1997	1997	0
419	20240719	135800	174450984	1997	1997	1997	1997	0
420	20240719	135700	174450984	1997	1997	1997	1997	0
421	20240719	135600	174450984	1997	1997	1997	1997	2
422	20240719	135500	174446990	1996	1997	1997	1996	1876
423	20240719	135400	170701018	1996	1996	1996	1996	0
424	20240719	135300	170701018	1996	1996	1996	1996	0
425	20240719	135200	170701018	1996	1996	1996	1996	0
426	20240719	135100	170701018	1996	1996	1996	1996	0
427	20240719	135000	170701018	1996	1996	1996	1996	0
428	20240719	134900	170701018	1996	1996	1996	1996	199
429	20240719	134800	170303814	1996	1996	1996	1996	0
430	20240719	134700	170303814	1996	1995	1996	1995	104
431	20240719	134600	170096333	1994	1994	1994	1994	0
432	20240719	134500	170096333	1994	1994	1994	1994	8
433	20240719	134400	170080381	1995	1995	1995	1995	0
434	20240719	134300	170080381	1995	1995	1995	1995	0
435	20240719	134200	170080381	1995	1995	1995	1995	559
436	20240719	134100	168965176	1995	1995	1995	1995	8
437	20240719	134000	168949216	1995	1995	1995	1995	5
438	20240719	133900	168939241	1996	1996	1996	1996	305
439	20240719	133800	168330461	1995	1995	1995	1995	0
440	20240719	133700	168330461	1995	1995	1995	1995	200
441	20240719	133600	167931461	1996	1996	1996	1996	0
442	20240719	133500	167931461	1996	1996	1996	1996	0
443	20240719	133400	167931461	1996	1996	1996	1996	3643
444	20240719	133300	160660033	1996	1996	1996	1996	840
445	20240719	133200	158983393	1996	1996	1996	1996	884
446	20240719	133100	157218929	1996	1996	1996	1996	298
447	20240719	133000	156624121	1997	1997	1997	1997	1904
448	20240719	132900	152821833	1998	1998	1998	1998	0
449	20240719	132800	152821833	1998	1998	1998	1998	0
450	20240719	132700	152821833	1998	1998	1998	1998	87
451	20240719	132600	152648007	1996	1996	1996	1996	0
452	20240719	132500	152648007	1996	1996	1996	1996	0
453	20240719	132400	152648007	1996	1996	1996	1996	580
454	20240719	132300	151490327	1999	1999	1999	1999	0
455	20240719	132200	151490327	1999	1999	1999	1999	0
456	20240719	132100	151490327	1999	1999	1999	1999	0
457	20240719	132000	151490327	1999	1999	1999	1999	0
458	20240719	131900	151490327	1999	1999	1999	1999	500
459	20240719	131800	150490827	1999	1998	1999	1998	1000
460	20240719	131700	148492297	1998	1998	1998	1998	80
461	20240719	131600	148332457	1999	1999	1999	1999	2
462	20240719	131500	148328459	1998	1998	1998	1998	500
463	20240719	131400	147329459	1995	1995	1995	1995	0
464	20240719	131300	147329459	1995	1995	1995	1995	0
465	20240719	131200	147329459	1995	1995	1995	1995	60
466	20240719	131100	147209759	1995	1995	1995	1995	0
467	20240719	131000	147209759	1995	1995	1995	1995	0
468	20240719	130900	147209759	1995	1995	1995	1995	0
469	20240719	130800	147209759	1995	1995	1995	1995	0
470	20240719	130700	147209759	1995	1995	1995	1995	0
471	20240719	130600	147209759	1995	1995	1995	1995	0
472	20240719	130500	147209759	1995	1995	1995	1995	0
473	20240719	130400	147209759	1995	1995	1995	1995	0
474	20240719	130300	147209759	1995	1995	1995	1995	35
475	20240719	130200	147139934	1993	1994	1994	1993	689
476	20240719	130100	145766345	1994	1994	1994	1994	96
477	20240719	130000	145574921	1994	1994	1994	1994	210
478	20240719	125900	145156181	1995	1995	1995	1995	1
479	20240719	125800	145154186	1995	1995	1995	1995	464
480	20240719	125700	144228506	1995	1996	1996	1995	50
481	20240719	125600	144128753	1995	1995	1995	1995	0
482	20240719	125500	144128753	1995	1995	1995	1995	0
483	20240719	125400	144128753	1995	1995	1995	1995	0
484	20240719	125300	144128753	1995	1995	1995	1995	495
485	20240719	125200	143141228	1995	1995	1995	1995	0
486	20240719	125100	143141228	1995	1996	1996	1995	968
487	20240719	125000	141209968	1996	1996	1996	1996	0
488	20240719	124900	141209968	1996	1996	1996	1996	0
489	20240719	124800	141209968	1996	1997	1997	1996	2031
490	20240719	124700	137155562	1999	1999	1999	1999	5544
491	20240719	124600	126073106	1997	1998	1998	1997	302
492	20240719	124500	125469980	1998	1998	1998	1998	4
493	20240719	124400	125461988	1998	1998	1998	1998	0
494	20240719	124300	125461988	1998	1998	1998	1998	0
495	20240719	124200	125461988	1998	1998	1998	1998	0
496	20240719	124100	125461988	1998	1998	1998	1998	0
497	20240719	124000	125461988	1998	1998	1998	1998	0
498	20240719	123900	125461988	1998	1998	1998	1998	0
499	20240719	123800	125461988	1998	1998	1998	1998	30
500	20240719	123700	125402048	1998	1998	1998	1998	20
501	20240719	123600	125362088	1999	1999	1999	1999	0
502	20240719	123500	125362088	1999	1999	1999	1999	0
503	20240719	123400	125362088	1999	1999	1999	1999	0
504	20240719	123300	125362088	1999	1999	1999	1999	87
505	20240719	123200	125188175	1999	1999	1999	1999	0
506	20240719	123100	125188175	1999	1999	1999	1999	0
507	20240719	123000	125188175	1999	1999	1999	1999	0
508	20240719	122900	125188175	1999	1999	1999	1999	246
509	20240719	122800	124696421	1999	1999	1999	1999	191
510	20240719	122700	124314612	1999	1999	1999	1999	200
511	20240719	122600	123914812	1999	1999	1999	1999	0
512	20240719	122500	123914812	1999	1999	1999	1999	176
513	20240719	122400	123562988	1999	1999	1999	1999	500
514	20240719	122300	122563488	2000	2000	2000	2000	535
515	20240719	122200	121493488	1999	1999	1999	1999	695
516	20240719	122100	120104183	1999	1999	1999	1999	0
517	20240719	122000	120104183	1999	1999	1999	1999	0
518	20240719	121900	120104183	1999	2000	2000	1999	901
519	20240719	121800	118302384	2000	2000	2000	2000	0
520	20240719	121700	118302384	2000	2000	2000	2000	0
521	20240719	121600	118302384	2000	2000	2000	2000	0
522	20240719	121500	118302384	2000	2000	2000	2000	0
523	20240719	121400	118302384	2000	2000	2000	2000	0
524	20240719	121300	118302384	2000	2000	2000	2000	0
525	20240719	121200	118302384	2000	2000	2000	2000	0
526	20240719	121100	118302384	2000	2000	2000	2000	0
527	20240719	121000	118302384	2000	1998	2000	1998	3000
528	20240719	120900	112305732	1998	1998	1998	1998	0
529	20240719	120800	112305732	1998	1998	1998	1998	0
530	20240719	120700	112305732	1998	1998	1998	1998	0
531	20240719	120600	112305732	1998	1998	1998	1998	0
532	20240719	120500	112305732	1998	1997	1998	1997	3000
533	20240719	120400	106312744	1997	1997	1997	1997	0
534	20240719	120300	106312744	1997	1997	1997	1997	10
535	20240719	120200	106292774	1997	1997	1997	1997	0
536	20240719	120100	106292774	1997	1997	1997	1997	0
537	20240719	120000	106292774	1997	1997	1997	1997	0
538	20240719	115900	106292774	1997	1997	1997	1997	100
539	20240719	115800	106093074	1997	1997	1997	1997	0
540	20240719	115700	106093074	1997	1997	1997	1997	1
541	20240719	115600	106091077	1995	1995	1995	1995	0
542	20240719	115500	106091077	1995	1995	1995	1995	0
543	20240719	115400	106091077	1995	1995	1995	1995	2
544	20240719	115300	106087087	1995	1995	1995	1995	6
545	20240719	115200	106075117	1998	1998	1998	1998	0
546	20240719	115100	106075117	1998	1998	1998	1998	0
547	20240719	115000	106075117	1998	1998	1998	1998	0
548	20240719	114900	106075117	1998	1998	1998	1998	0
549	20240719	114800	106075117	1998	1998	1998	1998	2
550	20240719	114700	106071121	1994	1996	1996	1994	484
551	20240719	114600	105105967	1998	1998	1998	1998	0
552	20240719	114500	105105967	1998	1998	1998	1998	2
553	20240719	114400	105101971	1996	1996	1996	1996	0
554	20240719	114300	105101971	1996	1996	1996	1996	90
555	20240719	114200	104922331	1998	1996	1998	1996	8
556	20240719	114100	104906361	1996	1996	1996	1996	56
557	20240719	114000	104794585	1998	1998	1998	1998	1
558	20240719	113900	104792587	1998	1998	1998	1998	89
559	20240719	113800	104614765	1996	1997	1997	1996	7
560	20240719	113700	104600792	1998	1998	1998	1998	4
561	20240719	113600	104592800	1998	1998	1998	1998	0
562	20240719	113500	104592800	1998	1998	1998	1998	2
563	20240719	113400	104588804	1998	1998	1998	1998	0
564	20240719	113300	104588804	1998	1998	1998	1998	0
565	20240719	113200	104588804	1998	1998	1998	1998	0
566	20240719	113100	104588804	1998	1998	1998	1998	3
567	20240719	113000	104582810	1998	1998	1998	1998	0
568	20240719	112900	104582810	1998	1998	1998	1998	0
569	20240719	112800	104582810	1998	1998	1998	1998	0
570	20240719	112700	104582810	1998	1998	1998	1998	0
571	20240719	112600	104582810	1998	1995	1998	1994	101
572	20240719	112500	104381386	1998	1998	1998	1998	0
573	20240719	112400	104381386	1998	1998	1998	1998	2
574	20240719	112300	104377390	1995	1995	1995	1995	0
575	20240719	112200	104377390	1995	1995	1995	1995	800
576	20240719	112100	102781390	1998	1998	1998	1998	0
577	20240719	112000	102781390	1998	1998	1998	1998	0
578	20240719	111900	102781390	1998	1998	1998	1998	0
579	20240719	111800	102781390	1998	1998	1998	1998	0
580	20240719	111700	102781390	1998	1998	1998	1998	95
581	20240719	111600	102591580	1998	1998	1998	1998	0
582	20240719	111500	102591580	1998	1998	1998	1998	0
583	20240719	111400	102591580	1998	1998	1998	1998	0
584	20240719	111300	102591580	1998	1997	1998	1997	1111
585	20240719	111200	100372102	1998	1998	1998	1998	0
586	20240719	111100	100372102	1998	1998	1998	1998	0
587	20240719	111000	100372102	1998	1998	1998	1998	0
588	20240719	110900	100372102	1998	1998	1998	1998	0
589	20240719	110800	100372102	1998	1998	1998	1995	533
590	20240719	110700	99308680	1998	1998	1998	1998	0
591	20240719	110600	99308680	1998	1998	1998	1998	104
592	20240719	110500	99100888	1998	1998	1998	1998	3
593	20240719	110400	99094894	2000	2000	2000	2000	0
594	20240719	110300	99094894	2000	2000	2000	2000	0
595	20240719	110200	99094894	2000	1997	2000	1996	541
596	20240719	110100	98014947	1999	1999	1999	1999	0
597	20240719	110000	98014947	1999	1999	1999	1999	8
598	20240719	105900	97998955	1998	1998	1998	1998	0
599	20240719	105800	97998955	1998	1999	1999	1998	122
600	20240719	105700	97755197	2005	2005	2005	2005	0
601	20240719	105600	97755197	2005	2005	2005	2005	0
602	20240719	105500	97755197	2005	2005	2005	2005	0
603	20240719	105400	97755197	2005	2005	2005	2005	0
604	20240719	105300	97755197	2005	2005	2005	2005	0
605	20240719	105200	97755197	2005	2005	2005	2005	0
606	20240719	105100	97755197	2005	2005	2005	2005	4
607	20240719	105000	97747177	2000	2000	2000	2000	103
608	20240719	104900	97541177	2000	2000	2000	2000	0
609	20240719	104800	97541177	2000	2000	2000	2000	0
610	20240719	104700	97541177	2000	2000	2000	2000	0
611	20240719	104600	97541177	2000	2000	2000	1999	305
612	20240719	104500	96931477	2000	2000	2000	2000	87
613	20240719	104400	96757477	2000	2000	2000	2000	0
614	20240719	104300	96757477	2000	1997	2000	1997	108
615	20240719	104200	96541642	1997	1997	1997	1997	4
616	20240719	104100	96533654	1999	1999	1999	1999	2
617	20240719	104000	96529656	2000	2000	2000	2000	0
618	20240719	103900	96529656	2000	2000	2000	2000	0
619	20240719	103800	96529656	2000	2000	2000	2000	0
620	20240719	103700	96529656	2000	2000	2000	2000	1
621	20240719	103600	96527656	1996	1996	1996	1996	0
622	20240719	103500	96527656	1996	1996	1996	1996	0
623	20240719	103400	96527656	1996	1996	1996	1996	0
624	20240719	103300	96527656	1996	1998	1998	1996	1361
625	20240719	103200	93809479	2000	2000	2000	2000	355
626	20240719	103100	93099479	2000	2000	2000	2000	0
627	20240719	103000	93099479	2000	2005	2005	2000	3798
628	20240719	102900	85489489	2005	2005	2005	2005	205
629	20240719	102800	85078464	2005	2005	2005	2005	498
630	20240719	102700	84079974	2005	2005	2005	2005	0
631	20240719	102600	84079974	2005	2005	2005	2005	14
632	20240719	102500	84051904	2005	2005	2005	2005	1685
633	20240719	102400	80673479	2000	2000	2000	2000	100
634	20240719	102300	80473479	2010	2010	2010	2010	213
635	20240719	102200	80045349	2015	2010	2015	2010	8136
636	20240719	102100	63691979	2005	2005	2005	2005	2366
637	20240719	102000	58948149	2005	2005	2005	2005	473
638	20240719	101900	57999784	2005	2005	2005	2000	9
639	20240719	101800	57981764	1998	1999	2005	1998	53
640	20240719	101700	57875851	2005	2005	2005	2005	0
641	20240719	101600	57875851	2005	2005	2005	2005	0
642	20240719	101500	57875851	2005	2005	2005	2005	0
643	20240719	101400	57875851	2005	2000	2005	1999	1594
644	20240719	101300	54687356	1999	1999	1999	1999	1784
645	20240719	101200	51121140	1999	1999	1999	1998	84
646	20240719	101100	50953285	1998	1998	1998	1998	4605
647	20240719	101000	41752495	1998	1997	1998	1997	4726
648	20240719	100900	32310651	1997	1997	1997	1997	0
649	20240719	100800	32310651	1997	1996	1997	1996	162
650	20240719	100700	31987200	1996	1996	1996	1996	200
651	20240719	100600	31588000	1997	1997	1997	1997	0
652	20240719	100500	31588000	1997	1997	1997	1997	50
653	20240719	100400	31488150	1997	1997	1997	1997	104
654	20240719	100300	31280462	1997	1997	1997	1997	83
655	20240719	100200	31114711	1997	1997	1997	1997	31
656	20240719	100100	31052804	1994	1994	1994	1994	103
657	20240719	100000	30847422	1994	1994	1994	1993	2352
658	20240719	095900	26157834	1994	1994	1994	1994	6
659	20240719	095800	26145870	1997	1997	1997	1997	11
660	20240719	095700	26123903	1997	1994	1997	1994	110
661	20240719	095600	25904533	1997	1997	1997	1997	3
662	20240719	095500	25898542	1993	1993	1993	1993	0
663	20240719	095400	25898542	1993	1993	1993	1993	104
664	20240719	095300	25691270	1994	1994	1994	1994	0
665	20240719	095200	25691270	1994	1996	1996	1994	211
666	20240719	095100	25270116	1996	1996	1996	1996	0
667	20240719	095000	25270116	1996	1996	1996	1996	0
668	20240719	094900	25270116	1996	1996	1996	1996	0
669	20240719	094800	25270116	1996	1996	1996	1996	10
670	20240719	094700	25250156	1997	1997	1997	1997	0
671	20240719	094600	25250156	1997	1997	1997	1997	1005
672	20240719	094500	23243171	1997	1997	1997	1997	300
673	20240719	094400	22644071	1997	1997	1997	1997	0
674	20240719	094300	22644071	1997	1997	1997	1997	322
675	20240719	094200	22001037	1997	1997	1997	1997	79
676	20240719	094100	21843274	1992	1992	1992	1992	107
677	20240719	094000	21630130	1991	1991	1991	1991	0
678	20240719	093900	21630130	1991	1991	1991	1991	0
679	20240719	093800	21630130	1991	1992	1992	1991	1095
680	20240719	093700	19448985	1998	1998	1998	1998	1
681	20240719	093600	19446987	1998	1998	1998	1998	0
682	20240719	093500	19446987	1998	1998	1998	1998	0
683	20240719	093400	19446987	1998	1998	1998	1998	6
684	20240719	093300	19434999	1998	1998	1998	1998	0
685	20240719	093200	19434999	1998	1998	1998	1998	3
686	20240719	093100	19429005	1998	1998	1998	1998	0
687	20240719	093000	19429005	1998	1998	1998	1998	8
688	20240719	092900	19413021	1998	1998	1998	1998	5
689	20240719	092800	19403031	1998	1998	1998	1998	0
690	20240719	092700	19403031	1998	1998	1998	1998	0
691	20240719	092600	19403031	1998	1998	1998	1998	0
692	20240719	092500	19403031	1998	1998	1998	1998	2
693	20240719	092400	19399035	1987	1988	1988	1987	500
694	20240719	092300	18405524	2000	2000	2000	2000	0
695	20240719	092200	18405524	2000	1988	2000	1988	1070
696	20240719	092100	16267142	1988	1988	1988	1988	33
697	20240719	092000	16201538	1999	1999	1999	1999	0
698	20240719	091900	16201538	1999	1999	1999	1999	0
699	20240719	091800	16201538	1999	1999	1999	1999	6
700	20240719	091700	16189544	1999	1999	1999	1999	2
701	20240719	091600	16185546	1986	2000	2000	1986	1259
702	20240719	091500	13682320	2000	2000	2000	2000	2
703	20240719	091400	13678320	1987	1990	2000	1987	917
704	20240719	091300	11856142	2000	2000	2000	2000	0
705	20240719	091200	11856142	2000	2000	2000	2000	0
706	20240719	091100	11856142	2000	2000	2000	2000	0
707	20240719	091000	11856142	2000	1998	2000	1998	72
708	20240719	090900	11712247	1998	1998	1998	1998	2
709	20240719	090800	11708251	1983	1997	1998	1983	969
710	20240719	090700	9785880	1985	1985	1985	1985	605
711	20240719	090600	8584955	1985	1985	1985	1985	1102
712	20240719	090500	6397485	1996	1985	1996	1985	51
713	20240719	090400	6296239	1985	1985	1985	1985	0
714	20240719	090300	6296239	1985	1985	1985	1985	312
715	20240719	090200	5676919	1985	1985	1985	1982	301
716	20240719	090100	5079437	1982	1985	1985	1982	1056
717	20240719	090000	2983465	1985	1985	1985	1985	1502