KissMeData/088790/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200000	19751134	1986	1986	1986	1986	106
3	20240717	195900	19751134	1986	1986	1986	1986	0
4	20240717	195800	19751134	1986	1986	1986	1986	0
5	20240717	195700	19751134	1986	1986	1986	1986	0
6	20240717	195600	19751134	1986	1986	1986	1986	0
7	20240717	195500	19751134	1986	1986	1986	1986	0
8	20240717	195400	19751134	1986	1986	1986	1986	0
9	20240717	195300	19751134	1986	1986	1986	1986	0
10	20240717	195200	19751134	1986	1986	1986	1986	0
11	20240717	195100	19751134	1986	1986	1986	1986	0
12	20240717	195000	19751134	1986	1986	1986	1986	0
13	20240717	194900	19751134	1986	1986	1986	1986	0
14	20240717	194800	19751134	1986	1986	1986	1986	0
15	20240717	194700	19751134	1986	1986	1986	1986	0
16	20240717	194600	19751134	1986	1986	1986	1986	0
17	20240717	194500	19751134	1986	1986	1986	1986	0
18	20240717	194400	19751134	1986	1986	1986	1986	0
19	20240717	194300	19751134	1986	1986	1986	1986	0
20	20240717	194200	19751134	1986	1986	1986	1986	0
21	20240717	194100	19751134	1986	1986	1986	1986	0
22	20240717	194000	19751134	1986	1986	1986	1986	0
23	20240717	193900	19751134	1986	1986	1986	1986	0
24	20240717	193800	19751134	1986	1986	1986	1986	0
25	20240717	193700	19751134	1986	1986	1986	1986	0
26	20240717	193600	19751134	1986	1986	1986	1986	0
27	20240717	193500	19751134	1986	1986	1986	1986	0
28	20240717	193400	19751134	1986	1986	1986	1986	0
29	20240717	193300	19751134	1986	1986	1986	1986	0
30	20240717	193200	19751134	1986	1986	1986	1986	0
31	20240717	193100	19751134	1986	1986	1986	1986	0
32	20240717	193000	19751134	1986	1986	1986	1986	106
33	20240717	192900	19751134	1986	1986	1986	1986	0
34	20240717	192800	19751134	1986	1986	1986	1986	0
35	20240717	192700	19751134	1986	1986	1986	1986	0
36	20240717	192600	19751134	1986	1986	1986	1986	0
37	20240717	192500	19751134	1986	1986	1986	1986	0
38	20240717	192400	19751134	1986	1986	1986	1986	0
39	20240717	192300	19751134	1986	1986	1986	1986	0
40	20240717	192200	19751134	1986	1986	1986	1986	0
41	20240717	192100	19751134	1986	1986	1986	1986	0
42	20240717	192000	19751134	1986	1986	1986	1986	0
43	20240717	191900	19751134	1986	1986	1986	1986	0
44	20240717	191800	19751134	1986	1986	1986	1986	0
45	20240717	191700	19751134	1986	1986	1986	1986	0
46	20240717	191600	19751134	1986	1986	1986	1986	0
47	20240717	191500	19751134	1986	1986	1986	1986	0
48	20240717	191400	19751134	1986	1986	1986	1986	0
49	20240717	191300	19751134	1986	1986	1986	1986	0
50	20240717	191200	19751134	1986	1986	1986	1986	0
51	20240717	191100	19751134	1986	1986	1986	1986	0
52	20240717	191000	19751134	1986	1986	1986	1986	0
53	20240717	190900	19751134	1986	1986	1986	1986	0
54	20240717	190800	19751134	1986	1986	1986	1986	0
55	20240717	190700	19751134	1986	1986	1986	1986	0
56	20240717	190600	19751134	1986	1986	1986	1986	0
57	20240717	190500	19751134	1986	1986	1986	1986	0
58	20240717	190400	19751134	1986	1986	1986	1986	0
59	20240717	190300	19751134	1986	1986	1986	1986	0
60	20240717	190200	19751134	1986	1986	1986	1986	0
61	20240717	190100	19751134	1986	1986	1986	1986	0
62	20240717	190000	19751134	1986	1986	1986	1986	106
63	20240717	185900	19751134	1986	1986	1986	1986	0
64	20240717	185800	19751134	1986	1986	1986	1986	0
65	20240717	185700	19751134	1986	1986	1986	1986	0
66	20240717	185600	19751134	1986	1986	1986	1986	0
67	20240717	185500	19751134	1986	1986	1986	1986	0
68	20240717	185400	19751134	1986	1986	1986	1986	0
69	20240717	185300	19751134	1986	1986	1986	1986	0
70	20240717	185200	19751134	1986	1986	1986	1986	0
71	20240717	185100	19751134	1986	1986	1986	1986	0
72	20240717	185000	19751134	1986	1986	1986	1986	0
73	20240717	184900	19751134	1986	1986	1986	1986	0
74	20240717	184800	19751134	1986	1986	1986	1986	0
75	20240717	184700	19751134	1986	1986	1986	1986	0
76	20240717	184600	19751134	1986	1986	1986	1986	0
77	20240717	184500	19751134	1986	1986	1986	1986	0
78	20240717	184400	19751134	1986	1986	1986	1986	0
79	20240717	184300	19751134	1986	1986	1986	1986	0
80	20240717	184200	19751134	1986	1986	1986	1986	0
81	20240717	184100	19751134	1986	1986	1986	1986	0
82	20240717	184000	19751134	1986	1986	1986	1986	0
83	20240717	183900	19751134	1986	1986	1986	1986	0
84	20240717	183800	19751134	1986	1986	1986	1986	0
85	20240717	183700	19751134	1986	1986	1986	1986	0
86	20240717	183600	19751134	1986	1986	1986	1986	0
87	20240717	183500	19751134	1986	1986	1986	1986	0
88	20240717	183400	19751134	1986	1986	1986	1986	0
89	20240717	183300	19751134	1986	1986	1986	1986	0
90	20240717	183200	19751134	1986	1986	1986	1986	0
91	20240717	183100	19751134	1986	1986	1986	1986	0
92	20240717	183000	19751134	1986	1986	1986	1986	106
93	20240717	182900	19751134	1986	1986	1986	1986	0
94	20240717	182800	19751134	1986	1986	1986	1986	0
95	20240717	182700	19751134	1986	1986	1986	1986	0
96	20240717	182600	19751134	1986	1986	1986	1986	0
97	20240717	182500	19751134	1986	1986	1986	1986	0
98	20240717	182400	19751134	1986	1986	1986	1986	0
99	20240717	182300	19751134	1986	1986	1986	1986	0
100	20240717	182200	19751134	1986	1986	1986	1986	0
101	20240717	182100	19751134	1986	1986	1986	1986	0
102	20240717	182000	19751134	1986	1986	1986	1986	0
103	20240717	181900	19751134	1986	1986	1986	1986	0
104	20240717	181800	19751134	1986	1986	1986	1986	0
105	20240717	181700	19751134	1986	1986	1986	1986	0
106	20240717	181600	19751134	1986	1986	1986	1986	0
107	20240717	181500	19751134	1986	1986	1986	1986	0
108	20240717	181400	19751134	1986	1986	1986	1986	0
109	20240717	181300	19751134	1986	1986	1986	1986	0
110	20240717	181200	19751134	1986	1986	1986	1986	0
111	20240717	181100	19751134	1986	1986	1986	1986	0
112	20240717	181000	19751134	1986	1986	1986	1986	0
113	20240717	180900	19751134	1986	1986	1986	1986	0
114	20240717	180800	19751134	1986	1986	1986	1986	0
115	20240717	180700	19751134	1986	1986	1986	1986	0
116	20240717	180600	19751134	1986	1986	1986	1986	0
117	20240717	180500	19751134	1986	1986	1986	1986	0
118	20240717	180400	19751134	1986	1986	1986	1986	0
119	20240717	180300	19751134	1986	1986	1986	1986	0
120	20240717	180200	19751134	1986	1986	1986	1986	0
121	20240717	180100	19751134	1986	1986	1986	1986	0
122	20240717	180000	19751134	1986	1986	1986	1986	106
123	20240717	175900	19751134	1986	1986	1986	1986	0
124	20240717	175800	19751134	1986	1986	1986	1986	0
125	20240717	175700	19751134	1986	1986	1986	1986	0
126	20240717	175600	19751134	1986	1986	1986	1986	0
127	20240717	175500	19751134	1986	1986	1986	1986	0
128	20240717	175400	19751134	1986	1986	1986	1986	0
129	20240717	175300	19751134	1986	1986	1986	1986	0
130	20240717	175200	19751134	1986	1986	1986	1986	0
131	20240717	175100	19751134	1986	1986	1986	1986	0
132	20240717	175000	19751134	1986	1986	1986	1986	0
133	20240717	174900	19751134	1986	1986	1986	1986	0
134	20240717	174800	19751134	1986	1986	1986	1986	0
135	20240717	174700	19751134	1986	1986	1986	1986	0
136	20240717	174600	19751134	1986	1986	1986	1986	0
137	20240717	174500	19751134	1986	1986	1986	1986	0
138	20240717	174400	19751134	1986	1986	1986	1986	0
139	20240717	174300	19751134	1986	1986	1986	1986	0
140	20240717	174200	19751134	1986	1986	1986	1986	0
141	20240717	174100	19751134	1986	1986	1986	1986	0
142	20240717	174000	19751134	1986	1986	1986	1986	0
143	20240717	173900	19751134	1986	1986	1986	1986	0
144	20240717	173800	19751134	1986	1986	1986	1986	0
145	20240717	173700	19751134	1986	1986	1986	1986	0
146	20240717	173600	19751134	1986	1986	1986	1986	0
147	20240717	173500	19751134	1986	1986	1986	1986	0
148	20240717	173400	19751134	1986	1986	1986	1986	0
149	20240717	173300	19751134	1986	1986	1986	1986	0
150	20240717	173200	19751134	1986	1986	1986	1986	0
151	20240717	173100	19751134	1986	1986	1986	1986	0
152	20240717	173000	19751134	1986	1986	1986	1986	106
153	20240717	172900	19751134	1986	1986	1986	1986	0
154	20240717	172800	19751134	1986	1986	1986	1986	0
155	20240717	172700	19751134	1986	1986	1986	1986	0
156	20240717	172600	19751134	1986	1986	1986	1986	0
157	20240717	172500	19751134	1986	1986	1986	1986	0
158	20240717	172400	19751134	1986	1986	1986	1986	0
159	20240717	172300	19751134	1986	1986	1986	1986	0
160	20240717	172200	19751134	1986	1986	1986	1986	0
161	20240717	172100	19751134	1986	1986	1986	1986	0
162	20240717	172000	19751134	1986	1986	1986	1986	0
163	20240717	171900	19751134	1986	1986	1986	1986	0
164	20240717	171800	19751134	1986	1986	1986	1986	0
165	20240717	171700	19751134	1986	1986	1986	1986	0
166	20240717	171600	19751134	1986	1986	1986	1986	0
167	20240717	171500	19751134	1986	1986	1986	1986	0
168	20240717	171400	19751134	1986	1986	1986	1986	0
169	20240717	171300	19751134	1986	1986	1986	1986	0
170	20240717	171200	19751134	1986	1986	1986	1986	0
171	20240717	171100	19751134	1986	1986	1986	1986	0
172	20240717	171000	19751134	1986	1986	1986	1986	0
173	20240717	170900	19751134	1986	1986	1986	1986	0
174	20240717	170800	19751134	1986	1986	1986	1986	0
175	20240717	170700	19751134	1986	1986	1986	1986	0
176	20240717	170600	19751134	1986	1986	1986	1986	0
177	20240717	170500	19751134	1986	1986	1986	1986	0
178	20240717	170400	19751134	1986	1986	1986	1986	0
179	20240717	170300	19751134	1986	1986	1986	1986	0
180	20240717	170200	19751134	1986	1986	1986	1986	0
181	20240717	170100	19751134	1986	1986	1986	1986	0
182	20240717	170000	19751134	1986	1986	1986	1986	106
183	20240717	165900	19751134	1986	1986	1986	1986	0
184	20240717	165800	19751134	1986	1986	1986	1986	0
185	20240717	165700	19751134	1986	1986	1986	1986	0
186	20240717	165600	19751134	1986	1986	1986	1986	0
187	20240717	165500	19751134	1986	1986	1986	1986	0
188	20240717	165400	19751134	1986	1986	1986	1986	0
189	20240717	165300	19751134	1986	1986	1986	1986	0
190	20240717	165200	19751134	1986	1986	1986	1986	0
191	20240717	165100	19751134	1986	1986	1986	1986	0
192	20240717	165000	19751134	1986	1986	1986	1986	0
193	20240717	164900	19751134	1986	1986	1986	1986	0
194	20240717	164800	19751134	1986	1986	1986	1986	0
195	20240717	164700	19751134	1986	1986	1986	1986	0
196	20240717	164600	19751134	1986	1986	1986	1986	0
197	20240717	164500	19751134	1986	1986	1986	1986	0
198	20240717	164400	19751134	1986	1986	1986	1986	0
199	20240717	164300	19751134	1986	1986	1986	1986	0
200	20240717	164200	19751134	1986	1986	1986	1986	0
201	20240717	164100	19751134	1986	1986	1986	1986	0
202	20240717	164000	19751134	1986	1986	1986	1986	0
203	20240717	163900	19751134	1986	1986	1986	1986	0
204	20240717	163800	19751134	1986	1986	1986	1986	0
205	20240717	163700	19751134	1986	1986	1986	1986	0
206	20240717	163600	19751134	1986	1986	1986	1986	0
207	20240717	163500	19751134	1986	1986	1986	1986	0
208	20240717	163400	19751134	1986	1986	1986	1986	0
209	20240717	163300	19751134	1986	1986	1986	1986	0
210	20240717	163200	19751134	1986	1986	1986	1986	0
211	20240717	163100	19751134	1986	1986	1986	1986	0
212	20240717	163000	19751134	1986	1986	1986	1986	106
213	20240717	162900	19751134	1986	1986	1986	1986	0
214	20240717	162800	19751134	1986	1986	1986	1986	0
215	20240717	162700	19751134	1986	1986	1986	1986	0
216	20240717	162600	19751134	1986	1986	1986	1986	0
217	20240717	162500	19751134	1986	1986	1986	1986	0
218	20240717	162400	19751134	1986	1986	1986	1986	0
219	20240717	162300	19751134	1986	1986	1986	1986	0
220	20240717	162200	19751134	1986	1986	1986	1986	0
221	20240717	162100	19751134	1986	1986	1986	1986	0
222	20240717	162000	19751134	1986	1986	1986	1986	0
223	20240717	161900	19751134	1986	1986	1986	1986	0
224	20240717	161800	19751134	1986	1986	1986	1986	0
225	20240717	161700	19751134	1986	1986	1986	1986	0
226	20240717	161600	19751134	1986	1986	1986	1986	0
227	20240717	161500	19751134	1986	1986	1986	1986	0
228	20240717	161400	19751134	1986	1986	1986	1986	0
229	20240717	161300	19751134	1986	1986	1986	1986	0
230	20240717	161200	19751134	1986	1986	1986	1986	0
231	20240717	161100	19751134	1986	1986	1986	1986	0
232	20240717	161000	19751134	1986	1986	1986	1986	0
233	20240717	160900	19751134	1986	1986	1986	1986	0
234	20240717	160800	19751134	1986	1986	1986	1986	0
235	20240717	160700	19751134	1986	1986	1986	1986	0
236	20240717	160600	19751134	1986	1986	1986	1986	0
237	20240717	160500	19751134	1986	1986	1986	1986	0
238	20240717	160400	19751134	1986	1986	1986	1986	0
239	20240717	160300	19751134	1986	1986	1986	1986	0
240	20240717	160200	19751134	1986	1986	1986	1986	0
241	20240717	160100	19751134	1986	1986	1986	1986	0
242	20240717	160000	19751134	1986	1986	1986	1986	106
243	20240717	155900	19751134	1986	1986	1986	1986	0
244	20240717	155800	19751134	1986	1986	1986	1986	0
245	20240717	155700	19751134	1986	1986	1986	1986	0
246	20240717	155600	19751134	1986	1986	1986	1986	0
247	20240717	155500	19751134	1986	1986	1986	1986	0
248	20240717	155400	19751134	1986	1986	1986	1986	0
249	20240717	155300	19751134	1986	1986	1986	1986	0
250	20240717	155200	19751134	1986	1986	1986	1986	0
251	20240717	155100	19751134	1986	1986	1986	1986	0
252	20240717	155000	19751134	1986	1986	1986	1986	0
253	20240717	154900	19751134	1986	1986	1986	1986	0
254	20240717	154800	19751134	1986	1986	1986	1986	0
255	20240717	154700	19751134	1986	1986	1986	1986	0
256	20240717	154600	19751134	1986	1986	1986	1986	0
257	20240717	154500	19751134	1986	1986	1986	1986	0
258	20240717	154400	19751134	1986	1986	1986	1986	0
259	20240717	154300	19751134	1986	1986	1986	1986	0
260	20240717	154200	19751134	1986	1986	1986	1986	0
261	20240717	154100	19751134	1986	1986	1986	1986	0
262	20240717	154000	19751134	1986	1986	1986	1986	0
263	20240717	153900	19751134	1986	1986	1986	1986	0
264	20240717	153800	19751134	1986	1986	1986	1986	0
265	20240717	153700	19751134	1986	1986	1986	1986	0
266	20240717	153600	19751134	1986	1986	1986	1986	0
267	20240717	153500	19751134	1986	1986	1986	1986	0
268	20240717	153400	19751134	1986	1986	1986	1986	0
269	20240717	153300	19751134	1986	1986	1986	1986	0
270	20240717	153200	19751134	1986	1986	1986	1986	0
271	20240717	153100	19751134	1986	1986	1986	1986	0
272	20240717	153000	19751134	1986	1986	1986	1986	212
273	20240717	152900	19540618	1986	1986	1986	1986	0
274	20240717	152800	19540618	1986	1986	1986	1986	0
275	20240717	152700	19540618	1986	1986	1986	1986	0
276	20240717	152600	19540618	1986	1986	1986	1986	0
277	20240717	152500	19540618	1986	1986	1986	1986	0
278	20240717	152400	19540618	1986	1986	1986	1986	0
279	20240717	152300	19540618	1986	1986	1986	1986	0
280	20240717	152200	19540618	1986	1986	1986	1986	0
281	20240717	152100	19540618	1986	1986	1986	1986	0
282	20240717	152000	19540618	1986	1986	1986	1986	0
283	20240717	151900	19540618	1986	1986	1986	1986	71
284	20240717	151800	19399612	1987	1986	1987	1986	2
285	20240717	151700	19395639	1986	1986	1986	1986	1
286	20240717	151600	19393653	1986	1986	1986	1986	1
287	20240717	151500	19391667	1986	1986	1986	1986	1
288	20240717	151400	19389681	1987	1986	1988	1986	12
289	20240717	151300	19365837	1986	1986	1986	1986	1
290	20240717	151200	19363851	1986	1986	1986	1986	2
291	20240717	151100	19359879	1986	1986	1986	1986	1
292	20240717	151000	19357893	1986	1986	1986	1986	1
293	20240717	150900	19355907	1986	1986	1986	1986	1
294	20240717	150800	19353921	1986	1986	1986	1986	1
295	20240717	150700	19351935	1986	1986	1986	1986	1
296	20240717	150600	19349949	1986	1984	1986	1984	638
297	20240717	150500	18083084	1984	1984	1984	1984	1
298	20240717	150400	18081100	1984	1984	1984	1984	61
299	20240717	150300	17960076	1984	1984	1984	1984	1
300	20240717	150200	17958092	1984	1984	1984	1984	1
301	20240717	150100	17956108	1984	1984	1984	1984	1
302	20240717	150000	17954124	1984	1984	1984	1984	2
303	20240717	145900	17950156	1984	1984	1984	1984	1
304	20240717	145800	17948172	1984	1984	1984	1984	1
305	20240717	145700	17946188	1984	1984	1984	1984	1
306	20240717	145600	17944204	1985	1984	1985	1984	2
307	20240717	145500	17940235	1984	1984	1984	1984	1
308	20240717	145400	17938251	1984	1984	1984	1984	35
309	20240717	145300	17868811	1984	1984	1984	1984	1
310	20240717	145200	17866827	1984	1984	1984	1984	1
311	20240717	145100	17864843	1984	1984	1984	1984	2
312	20240717	145000	17860875	1984	1984	1984	1984	1
313	20240717	144900	17858891	1984	1984	1984	1984	1
314	20240717	144800	17856907	1984	1984	1984	1984	1
315	20240717	144700	17854923	1984	1984	1984	1984	2
316	20240717	144600	17850955	1984	1984	1984	1984	1
317	20240717	144500	17848971	1984	1984	1984	1984	1
318	20240717	144400	17846987	1984	1984	1984	1984	1
319	20240717	144300	17845003	1984	1984	1984	1984	2
320	20240717	144200	17841035	1984	1984	1984	1984	0
321	20240717	144100	17841035	1984	1984	1984	1984	1
322	20240717	144000	17839051	1985	1984	1985	1984	2
323	20240717	143900	17835082	1984	1984	1984	1984	2
324	20240717	143800	17831114	1983	1983	1983	1983	1
325	20240717	143700	17829131	1983	1983	1983	1983	1
326	20240717	143600	17827148	1983	1983	1983	1983	1
327	20240717	143500	17825165	1983	1984	1984	1983	95
328	20240717	143400	17636686	1984	1984	1984	1984	1
329	20240717	143300	17634702	1984	1984	1984	1984	1
330	20240717	143200	17632718	1984	1984	1984	1984	1
331	20240717	143100	17630734	1985	1984	1985	1984	2
332	20240717	143000	17626765	1984	1984	1984	1984	1
333	20240717	142900	17624781	1985	1984	1985	1984	2
334	20240717	142800	17620812	1983	1985	1985	1983	2
335	20240717	142700	17616844	1983	1983	1983	1983	1
336	20240717	142600	17614861	1983	1983	1985	1983	3
337	20240717	142500	17608910	1983	1983	1983	1983	1
338	20240717	142400	17606927	1983	1983	1983	1983	316
339	20240717	142300	16980299	1983	1983	1983	1983	1
340	20240717	142200	16978316	1983	1982	1983	1982	2
341	20240717	142100	16974351	1982	1982	1982	1982	666
342	20240717	142000	15654339	1982	1982	1982	1982	1
343	20240717	141900	15652357	1982	1982	1982	1982	1
344	20240717	141800	15650375	1984	1982	1984	1982	3
345	20240717	141700	15644427	1984	1984	1984	1984	0
346	20240717	141600	15644427	1984	1984	1984	1982	5
347	20240717	141500	15634509	1984	1982	1984	1982	4
348	20240717	141400	15626575	1982	1982	1982	1982	2
349	20240717	141300	15622611	1982	1982	1982	1982	1
350	20240717	141200	15620629	1982	1982	1982	1982	1
351	20240717	141100	15618647	1982	1982	1982	1982	1
352	20240717	141000	15616665	1982	1982	1982	1982	2
353	20240717	140900	15612701	1982	1982	1982	1982	1
354	20240717	140800	15610719	1983	1983	1983	1983	5
355	20240717	140700	15600804	1984	1985	1985	1984	531
356	20240717	140600	14547295	1985	1984	1985	1984	20
357	20240717	140500	14507596	1984	1984	1985	1984	3
358	20240717	140400	14501643	1984	1984	1984	1984	101
359	20240717	140300	14301259	1984	1982	1984	1982	2
360	20240717	140200	14297293	1982	1982	1982	1982	1
361	20240717	140100	14295311	1982	1982	1982	1982	2
362	20240717	140000	14291347	1982	1982	1982	1982	1
363	20240717	135900	14289365	1982	1982	1982	1982	1
364	20240717	135800	14287383	1982	1982	1982	1982	1
365	20240717	135700	14285401	1982	1982	1982	1982	2
366	20240717	135600	14281437	1982	1982	1982	1982	1
367	20240717	135500	14279455	1982	1982	1982	1982	1
368	20240717	135400	14277473	1982	1982	1982	1982	1
369	20240717	135300	14275491	1982	1982	1982	1982	2
370	20240717	135200	14271527	1982	1982	1982	1982	0
371	20240717	135100	14271527	1982	1982	1982	1982	1
372	20240717	135000	14269545	1982	1982	1982	1982	1
373	20240717	134900	14267563	1982	1982	1982	1982	2
374	20240717	134800	14263599	1982	1982	1982	1982	1
375	20240717	134700	14261617	1982	1984	1984	1982	2
376	20240717	134600	14257651	1982	1982	1982	1982	1
377	20240717	134500	14255669	1982	1982	1982	1982	1
378	20240717	134400	14253687	1984	1982	1984	1982	3
379	20240717	134300	14247739	1982	1982	1982	1982	1
380	20240717	134200	14245757	1984	1984	1988	1982	23
381	20240717	134100	14200055	1988	1982	1988	1982	34
382	20240717	134000	14132538	1982	1982	1982	1982	2
383	20240717	133900	14128574	1982	1982	1982	1982	0
384	20240717	133800	14128574	1982	1982	1982	1982	1
385	20240717	133700	14126592	1982	1982	1982	1982	1
386	20240717	133600	14124610	1982	1982	1982	1982	2
387	20240717	133500	14120646	1982	1982	1982	1982	1
388	20240717	133400	14118664	1982	1982	1982	1982	1
389	20240717	133300	14116682	1982	1982	1982	1982	1
390	20240717	133200	14114700	1982	1982	1982	1982	2
391	20240717	133100	14110736	1982	1980	1982	1980	2
392	20240717	133000	14106774	1980	1980	1980	1980	1
393	20240717	132900	14104794	1980	1980	1980	1980	1
394	20240717	132800	14102814	1980	1980	1980	1980	2
395	20240717	132700	14098854	1980	1980	1980	1980	1
396	20240717	132600	14096874	1980	1980	1980	1980	7
397	20240717	132500	14083014	1980	1980	1980	1980	11
398	20240717	132400	14061234	1980	1980	1980	1980	2
399	20240717	132300	14057274	1980	1980	1980	1980	1
400	20240717	132200	14055294	1979	1979	1979	1979	1
401	20240717	132100	14053315	1979	1979	1979	1979	506
402	20240717	132000	13051941	1979	1979	1979	1979	1
403	20240717	131900	13049962	1979	1979	1979	1979	2
404	20240717	131800	13046004	1979	1979	1979	1979	1
405	20240717	131700	13044025	1979	1979	1979	1979	1
406	20240717	131600	13042046	1979	1979	1979	1979	1
407	20240717	131500	13040067	1979	1979	1979	1979	2
408	20240717	131400	13036109	1979	1979	1979	1979	0
409	20240717	131300	13036109	1979	1979	1979	1979	1
410	20240717	131200	13034130	1979	1979	1979	1979	1
411	20240717	131100	13032151	1979	1979	1979	1979	2
412	20240717	131000	13028193	1979	1979	1979	1979	1
413	20240717	130900	13026214	1982	1982	1982	1982	1
414	20240717	130800	13024232	1982	1982	1982	1982	1
415	20240717	130700	13022250	1982	1982	1982	1982	2
416	20240717	130600	13018286	1982	1982	1982	1982	1
417	20240717	130500	13016304	1983	1983	1983	1983	3
418	20240717	130400	13010355	1983	1983	1983	1983	1
419	20240717	130300	13008372	1983	1979	1986	1979	17
420	20240717	130200	12974625	1979	1979	1979	1979	1
421	20240717	130100	12972646	1988	1988	1988	1988	1
422	20240717	130000	12970658	1979	1977	1979	1977	113
423	20240717	125900	12747033	1977	1977	1979	1977	3
424	20240717	125800	12741100	1977	1977	1977	1977	1
425	20240717	125700	12739123	1977	1977	1977	1977	1
426	20240717	125600	12737146	1977	1977	1977	1977	1
427	20240717	125500	12735169	1977	1977	1977	1977	1
428	20240717	125400	12733192	1977	1977	1977	1977	2
429	20240717	125300	12729238	1977	1977	1977	1977	1
430	20240717	125200	12727261	1977	1977	1977	1977	1
431	20240717	125100	12725284	1977	1977	1977	1977	1
432	20240717	125000	12723307	1977	1977	1977	1977	2
433	20240717	124900	12719353	1977	1977	1977	1977	1
434	20240717	124800	12717376	1977	1977	1977	1977	0
435	20240717	124700	12717376	1977	1977	1977	1977	1
436	20240717	124600	12715399	1977	1977	1977	1977	2
437	20240717	124500	12711445	1977	1977	1977	1977	1
438	20240717	124400	12709468	1978	1978	1978	1978	144
439	20240717	124300	12424636	1978	1978	1978	1978	1
440	20240717	124200	12422658	1978	1978	1978	1978	2
441	20240717	124100	12418702	1978	1978	1978	1978	1
442	20240717	124000	12416724	1978	1978	1978	1978	1
443	20240717	123900	12414746	1978	1978	1978	1978	1
444	20240717	123800	12412768	1978	1978	1978	1978	2
445	20240717	123700	12408812	1978	1978	1978	1978	440
446	20240717	123600	11538492	1978	1978	1978	1978	1678
447	20240717	123500	8219408	1978	1978	1978	1978	1
448	20240717	123400	8217430	1978	1978	1978	1978	1
449	20240717	123300	8215452	1978	1978	1978	1978	2
450	20240717	123200	8211496	1978	1978	1978	1978	1
451	20240717	123100	8209518	1979	1978	1979	1978	22
452	20240717	123000	8166001	1978	1978	1978	1978	1
453	20240717	122900	8164023	1978	1978	1978	1978	2
454	20240717	122800	8160067	1979	1978	1979	1978	2
455	20240717	122700	8156110	1978	1978	1978	1978	1
456	20240717	122600	8154132	1979	1979	1979	1979	9
457	20240717	122500	8136321	1979	1979	1979	1979	2
458	20240717	122400	8132363	1979	1979	1979	1979	1
459	20240717	122300	8130384	1981	1981	1981	1981	1
460	20240717	122200	8128403	1979	1979	1979	1979	1
461	20240717	122100	8126424	1979	1979	1979	1979	2
462	20240717	122000	8122466	1981	1979	1981	1979	2
463	20240717	121900	8118506	1979	1979	1979	1979	1
464	20240717	121800	8116527	1979	1979	1979	1979	1
465	20240717	121700	8114548	1979	1979	1979	1979	2
466	20240717	121600	8110590	1978	1978	1978	1978	1
467	20240717	121500	8108612	1978	1978	1978	1978	1
468	20240717	121400	8106634	1986	1981	1986	1978	4
469	20240717	121300	8098703	1978	1978	1978	1978	2
470	20240717	121200	8094747	1981	1978	1981	1978	2
471	20240717	121100	8090788	1985	1977	1985	1977	3
472	20240717	121000	8084841	1977	1977	1977	1977	0
473	20240717	120900	8084841	1977	1977	1977	1977	1
474	20240717	120800	8082864	1977	1977	1977	1977	2
475	20240717	120700	8078910	1977	1988	1988	1977	4
476	20240717	120600	8070969	1977	1977	1977	1977	1
477	20240717	120500	8068992	1977	1977	1977	1977	1
478	20240717	120400	8067015	1977	1978	1981	1977	3
479	20240717	120300	8061079	1978	1978	1978	1978	1
480	20240717	120200	8059101	1979	1979	1979	1979	1
481	20240717	120100	8057122	1977	1977	1977	1977	1
482	20240717	120000	8055145	1977	1977	1988	1977	3
483	20240717	115900	8049203	1989	1977	1989	1977	2
484	20240717	115800	8045237	1989	1989	1989	1989	1
485	20240717	115700	8043248	1988	1977	1988	1977	5
486	20240717	115600	8033319	1980	1989	1989	1977	3
487	20240717	115500	8027373	1979	1979	1979	1977	3
488	20240717	115400	8021438	1979	1980	1980	1978	11
489	20240717	115300	7999669	1980	1979	1989	1977	8
490	20240717	115200	7983826	1979	1976	1989	1976	14
491	20240717	115100	7956062	1978	1976	1978	1976	3
492	20240717	115000	7950130	1976	1976	1976	1976	1
493	20240717	114900	7948154	1976	1976	1976	1976	1
494	20240717	114800	7946178	1987	1984	1987	1976	30
495	20240717	114700	7886640	1977	1977	1977	1977	1
496	20240717	114600	7884663	1977	1977	1977	1977	1
497	20240717	114500	7882686	1989	1989	1989	1989	0
498	20240717	114400	7882686	1989	1978	1989	1977	5
499	20240717	114300	7872774	1988	1976	1988	1976	14
500	20240717	114200	7844986	1976	1976	1976	1976	1
501	20240717	114100	7843010	1976	1976	1976	1976	1
502	20240717	114000	7841034	1975	1975	1975	1975	1
503	20240717	113900	7839059	1975	1975	1975	1975	2
504	20240717	113800	7835109	1988	1970	1988	1970	2
505	20240717	113700	7831151	1970	1970	1970	1970	1
506	20240717	113600	7829181	1970	1970	1970	1970	1
507	20240717	113500	7827211	1970	1970	1970	1970	2
508	20240717	113400	7823271	1970	1970	1970	1970	1
509	20240717	113300	7821301	1970	1970	1970	1970	1
510	20240717	113200	7819331	1988	1987	1988	1987	25
511	20240717	113100	7769633	1970	1970	1970	1970	2
512	20240717	113000	7765693	1988	1970	1988	1970	17
513	20240717	112900	7731917	1970	1985	1988	1970	64
514	20240717	112800	7604753	1970	1970	1970	1970	1
515	20240717	112700	7602783	1970	1970	1970	1970	2
516	20240717	112600	7598843	1970	1970	1970	1970	1
517	20240717	112500	7596873	1972	1970	1972	1970	2
518	20240717	112400	7592931	1972	1970	1972	1970	3
519	20240717	112300	7587017	1972	1972	1972	1972	1
520	20240717	112200	7585045	1972	1972	1972	1972	2
521	20240717	112100	7581101	1972	1972	1972	1972	1
522	20240717	112000	7579129	1972	1972	1972	1972	0
523	20240717	111900	7579129	1972	1972	1972	1972	1
524	20240717	111800	7577157	1972	1974	1974	1972	4
525	20240717	111700	7569265	1972	1973	1973	1972	2
526	20240717	111600	7565320	1972	1972	1972	1972	1
527	20240717	111500	7563348	1972	1970	1972	1970	18
528	20240717	111400	7527882	1970	1968	1970	1968	117
529	20240717	111300	7297489	1968	1968	1968	1968	1
530	20240717	111200	7295521	1968	1970	1970	1968	4
531	20240717	111100	7287643	1968	1970	1970	1968	23
532	20240717	111000	7242335	1968	1968	1968	1968	2
533	20240717	110900	7238399	1968	1968	1968	1968	1
534	20240717	110800	7236431	1968	1970	1970	1968	37
535	20240717	110700	7163543	1970	1969	1970	1969	36
536	20240717	110600	7092624	1967	1967	1967	1967	2
537	20240717	110500	7088690	1970	1967	1970	1967	167
538	20240717	110400	6759705	1967	1967	1967	1967	1
539	20240717	110300	6757738	1967	1967	1967	1967	1
540	20240717	110200	6755771	1967	1967	1967	1967	2
541	20240717	110100	6751837	1967	1967	1967	1967	1
542	20240717	110000	6749870	1967	1967	1967	1967	1
543	20240717	105900	6747903	1967	1967	1967	1967	1
544	20240717	105800	6745936	1969	1967	1969	1967	2
545	20240717	105700	6742000	1967	1967	1967	1967	2
546	20240717	105600	6738066	1967	1967	1967	1967	1
547	20240717	105500	6736099	1967	1967	1967	1967	1
548	20240717	105400	6734132	1969	1969	1969	1969	1
549	20240717	105300	6732163	1967	1967	1967	1967	2
550	20240717	105200	6728229	1967	1967	1967	1967	1
551	20240717	105100	6726262	1969	1968	1969	1968	2
552	20240717	105000	6722325	1970	1967	1986	1967	11
553	20240717	104900	6700629	1970	1968	1986	1968	5
554	20240717	104800	6690768	1988	1967	1988	1967	35
555	20240717	104700	6621701	1969	1968	1970	1968	4
556	20240717	104600	6613825	1970	1968	1970	1968	2
557	20240717	104500	6609887	1970	1968	1970	1968	4
558	20240717	104400	6602011	1970	1968	1970	1968	2
559	20240717	104300	6598073	1967	1965	1967	1965	2
560	20240717	104200	6594141	1967	1967	1967	1967	0
561	20240717	104100	6594141	1967	1965	1967	1965	4
562	20240717	104000	6586277	1965	1965	1965	1965	1
563	20240717	103900	6584312	1968	1967	1988	1967	15
564	20240717	103800	6554548	1965	1965	1965	1965	1
565	20240717	103700	6552583	1965	1965	1965	1965	2
566	20240717	103600	6548653	1965	1965	1965	1965	1
567	20240717	103500	6546688	1965	1965	1965	1965	1
568	20240717	103400	6544723	1964	1962	1964	1962	7
569	20240717	103300	6530981	1979	1962	1979	1962	4
570	20240717	103200	6523098	1963	1965	1965	1963	2
571	20240717	103100	6519170	1968	1968	1968	1968	1
572	20240717	103000	6517202	1982	1975	1982	1975	2
573	20240717	102900	6513245	1983	1982	1983	1981	99
574	20240717	102800	6317120	1981	1981	1981	1981	2
575	20240717	102700	6313158	1981	1981	1981	1981	1
576	20240717	102600	6311177	1984	1984	1988	1982	7
577	20240717	102500	6297290	1984	1981	1984	1981	3
578	20240717	102400	6291341	1986	1978	1986	1975	16
579	20240717	102300	6259699	1986	1983	1986	1983	270
580	20240717	102200	5724286	1983	1982	1983	1979	124
581	20240717	102100	5478469	1980	1979	1980	1979	3
582	20240717	102000	5472531	1978	1973	1978	1973	5
583	20240717	101900	5462652	1974	1972	1976	1972	5
584	20240717	101800	5452784	1973	1971	1973	1971	2
585	20240717	101700	5448840	1971	1969	1972	1969	4
586	20240717	101600	5440958	1969	1968	1969	1968	3
587	20240717	101500	5435052	1967	1967	1967	1967	1
588	20240717	101400	5433085	1970	1967	1970	1967	2
589	20240717	101300	5429148	1967	1966	1967	1966	2
590	20240717	101200	5425215	1966	1966	1966	1966	1
591	20240717	101100	5423249	1966	1966	1968	1966	4
592	20240717	101000	5415381	1967	1966	1967	1966	2
593	20240717	100900	5411448	1966	1966	1966	1966	1
594	20240717	100800	5409482	1966	1966	1966	1966	1
595	20240717	100700	5407516	1966	1968	1968	1966	3
596	20240717	100600	5401616	1966	1965	1966	1965	2
597	20240717	100500	5397685	1968	1966	1968	1966	2
598	20240717	100400	5393751	1967	1967	1967	1967	1
599	20240717	100300	5391784	1966	1966	1966	1966	2
600	20240717	100200	5387852	1968	1964	1968	1964	4
601	20240717	100100	5379989	1966	1963	1966	1963	3
602	20240717	100000	5374096	1981	1969	1981	1964	6
603	20240717	095900	5362279	1986	1971	1989	1968	4
604	20240717	095800	5354365	1990	1962	1990	1962	531
605	20240717	095700	4308681	1961	1961	1961	1961	1
606	20240717	095600	4306720	1960	1960	1960	1960	1
607	20240717	095500	4304760	1960	1960	1960	1960	2
608	20240717	095400	4300840	1960	1960	1960	1960	1
609	20240717	095300	4298880	1960	1960	1960	1960	1
610	20240717	095200	4296920	1962	1960	1962	1960	35
611	20240717	095100	4228300	1960	1960	1960	1960	1
612	20240717	095000	4226340	1961	1960	1961	1960	2
613	20240717	094900	4222419	1960	1960	1961	1960	311
614	20240717	094800	3612559	1961	1961	1961	1961	47
615	20240717	094700	3520392	1961	1962	1962	1961	2
616	20240717	094600	3516469	1961	1961	1962	1961	3
617	20240717	094500	3510585	1960	1960	1960	1960	1
618	20240717	094400	3508625	1960	1960	1960	1960	4
619	20240717	094300	3500785	1960	1960	1960	1960	1
620	20240717	094200	3498825	1960	1960	1960	1960	2
621	20240717	094100	3494905	1960	1959	1960	1959	47
622	20240717	094000	3402786	1959	1959	1959	1959	1
623	20240717	093900	3400827	1959	1959	1959	1959	1
624	20240717	093800	3398868	1959	1959	1959	1959	1
625	20240717	093700	3396909	1959	1959	1959	1959	1
626	20240717	093600	3394950	1959	1959	1959	1959	1
627	20240717	093500	3392991	1959	1959	1959	1959	1
628	20240717	093400	3391032	1959	1959	1959	1959	2
629	20240717	093300	3387114	1959	1959	1959	1959	1
630	20240717	093200	3385155	1959	1959	1959	1959	1
631	20240717	093100	3383196	1959	1959	1959	1959	1
632	20240717	093000	3381237	1959	1959	1959	1959	2
633	20240717	092900	3377319	1959	1959	1959	1959	1
634	20240717	092800	3375360	1959	1959	1959	1959	1
635	20240717	092700	3373401	1959	1959	1959	1959	1
636	20240717	092600	3371442	1959	1959	1959	1959	1
637	20240717	092500	3369483	1959	1959	1959	1959	1
638	20240717	092400	3367524	1959	1959	1959	1959	1
639	20240717	092300	3365565	1959	1959	1959	1959	1
640	20240717	092200	3363606	1959	1959	1959	1959	1
641	20240717	092100	3361647	1959	1959	1959	1959	2
642	20240717	092000	3357729	1959	1959	1959	1959	1
643	20240717	091900	3355770	1959	1959	1959	1959	1
644	20240717	091800	3353811	1959	1959	1959	1959	41
645	20240717	091700	3273492	1959	1959	1959	1959	2
646	20240717	091600	3269574	1959	1959	1959	1959	1
647	20240717	091500	3267615	1959	1959	1959	1959	272
648	20240717	091400	2734767	1959	1959	1959	1959	1
649	20240717	091300	2732808	1959	1959	1959	1959	1
650	20240717	091200	2730849	1959	1959	1959	1959	1
651	20240717	091100	2728890	1959	1959	1959	1959	1
652	20240717	091000	2726931	1959	1959	1959	1959	1
653	20240717	090900	2724972	1959	1959	1959	1959	2
654	20240717	090800	2721054	1959	1959	1959	1959	1
655	20240717	090700	2719095	1959	1959	1959	1959	1
656	20240717	090600	2717136	1959	1959	1959	1959	1
657	20240717	090500	2715177	1959	1959	1959	1959	2
658	20240717	090400	2711259	1959	1959	1959	1959	1
659	20240717	090300	2709300	1962	1959	1962	1959	2
660	20240717	090200	2705379	1959	1959	1959	1959	1
661	20240717	090100	2703420	1959	1959	1959	1959	0
662	20240717	090000	2703420	1959	1959	1959	1959	1307