KissMeData/343090/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	212700	22802813	1985	1985	1985	1985	20
3	20240628	212600	22802813	1985	1985	1985	1985	0
4	20240628	212500	22802813	1985	1985	1985	1985	0
5	20240628	212400	22802813	1985	1985	1985	1985	0
6	20240628	212300	22802813	1985	1985	1985	1985	0
7	20240628	212200	22802813	1985	1985	1985	1985	0
8	20240628	212100	22802813	1985	1985	1985	1985	0
9	20240628	212000	22802813	1985	1985	1985	1985	0
10	20240628	211900	22802813	1985	1985	1985	1985	0
11	20240628	211800	22802813	1985	1985	1985	1985	0
12	20240628	211700	22802813	1985	1985	1985	1985	0
13	20240628	211600	22802813	1985	1985	1985	1985	0
14	20240628	211500	22802813	1985	1985	1985	1985	0
15	20240628	211400	22802813	1985	1985	1985	1985	0
16	20240628	211300	22802813	1985	1985	1985	1985	0
17	20240628	211200	22802813	1985	1985	1985	1985	0
18	20240628	211100	22802813	1985	1985	1985	1985	0
19	20240628	211000	22802813	1985	1985	1985	1985	0
20	20240628	210900	22802813	1985	1985	1985	1985	0
21	20240628	210800	22802813	1985	1985	1985	1985	0
22	20240628	210700	22802813	1985	1985	1985	1985	0
23	20240628	210600	22802813	1985	1985	1985	1985	0
24	20240628	210500	22802813	1985	1985	1985	1985	0
25	20240628	210400	22802813	1985	1985	1985	1985	0
26	20240628	210300	22802813	1985	1985	1985	1985	0
27	20240628	210200	22802813	1985	1985	1985	1985	0
28	20240628	210100	22802813	1985	1985	1985	1985	0
29	20240628	210000	22802813	1985	1985	1985	1985	0
30	20240628	205900	22802813	1985	1985	1985	1985	0
31	20240628	205800	22802813	1985	1985	1985	1985	0
32	20240628	205700	22802813	1985	1985	1985	1985	20
33	20240628	205600	22802813	1985	1985	1985	1985	0
34	20240628	205500	22802813	1985	1985	1985	1985	0
35	20240628	205400	22802813	1985	1985	1985	1985	0
36	20240628	205300	22802813	1985	1985	1985	1985	0
37	20240628	205200	22802813	1985	1985	1985	1985	0
38	20240628	205100	22802813	1985	1985	1985	1985	0
39	20240628	205000	22802813	1985	1985	1985	1985	0
40	20240628	204900	22802813	1985	1985	1985	1985	0
41	20240628	204800	22802813	1985	1985	1985	1985	0
42	20240628	204700	22802813	1985	1985	1985	1985	0
43	20240628	204600	22802813	1985	1985	1985	1985	0
44	20240628	204500	22802813	1985	1985	1985	1985	0
45	20240628	204400	22802813	1985	1985	1985	1985	0
46	20240628	204300	22802813	1985	1985	1985	1985	0
47	20240628	204200	22802813	1985	1985	1985	1985	0
48	20240628	204100	22802813	1985	1985	1985	1985	0
49	20240628	204000	22802813	1985	1985	1985	1985	0
50	20240628	203900	22802813	1985	1985	1985	1985	0
51	20240628	203800	22802813	1985	1985	1985	1985	0
52	20240628	203700	22802813	1985	1985	1985	1985	0
53	20240628	203600	22802813	1985	1985	1985	1985	0
54	20240628	203500	22802813	1985	1985	1985	1985	0
55	20240628	203400	22802813	1985	1985	1985	1985	0
56	20240628	203300	22802813	1985	1985	1985	1985	0
57	20240628	203200	22802813	1985	1985	1985	1985	0
58	20240628	203100	22802813	1985	1985	1985	1985	0
59	20240628	203000	22802813	1985	1985	1985	1985	0
60	20240628	202900	22802813	1985	1985	1985	1985	0
61	20240628	202800	22802813	1985	1985	1985	1985	0
62	20240628	202700	22802813	1985	1985	1985	1985	20
63	20240628	202600	22802813	1985	1985	1985	1985	0
64	20240628	202500	22802813	1985	1985	1985	1985	0
65	20240628	202400	22802813	1985	1985	1985	1985	0
66	20240628	202300	22802813	1985	1985	1985	1985	0
67	20240628	202200	22802813	1985	1985	1985	1985	0
68	20240628	202100	22802813	1985	1985	1985	1985	0
69	20240628	202000	22802813	1985	1985	1985	1985	0
70	20240628	201900	22802813	1985	1985	1985	1985	0
71	20240628	201800	22802813	1985	1985	1985	1985	0
72	20240628	201700	22802813	1985	1985	1985	1985	0
73	20240628	201600	22802813	1985	1985	1985	1985	0
74	20240628	201500	22802813	1985	1985	1985	1985	0
75	20240628	201400	22802813	1985	1985	1985	1985	0
76	20240628	201300	22802813	1985	1985	1985	1985	0
77	20240628	201200	22802813	1985	1985	1985	1985	0
78	20240628	201100	22802813	1985	1985	1985	1985	0
79	20240628	201000	22802813	1985	1985	1985	1985	0
80	20240628	200900	22802813	1985	1985	1985	1985	0
81	20240628	200800	22802813	1985	1985	1985	1985	0
82	20240628	200700	22802813	1985	1985	1985	1985	0
83	20240628	200600	22802813	1985	1985	1985	1985	0
84	20240628	200500	22802813	1985	1985	1985	1985	0
85	20240628	200400	22802813	1985	1985	1985	1985	0
86	20240628	200300	22802813	1985	1985	1985	1985	0
87	20240628	200200	22802813	1985	1985	1985	1985	0
88	20240628	200100	22802813	1985	1985	1985	1985	0
89	20240628	200000	22802813	1985	1985	1985	1985	0
90	20240628	195900	22802813	1985	1985	1985	1985	0
91	20240628	195800	22802813	1985	1985	1985	1985	0
92	20240628	195700	22802813	1985	1985	1985	1985	20
93	20240628	195600	22802813	1985	1985	1985	1985	0
94	20240628	195500	22802813	1985	1985	1985	1985	0
95	20240628	195400	22802813	1985	1985	1985	1985	0
96	20240628	195300	22802813	1985	1985	1985	1985	0
97	20240628	195200	22802813	1985	1985	1985	1985	0
98	20240628	195100	22802813	1985	1985	1985	1985	0
99	20240628	195000	22802813	1985	1985	1985	1985	0
100	20240628	194900	22802813	1985	1985	1985	1985	0
101	20240628	194800	22802813	1985	1985	1985	1985	0
102	20240628	194700	22802813	1985	1985	1985	1985	0
103	20240628	194600	22802813	1985	1985	1985	1985	0
104	20240628	194500	22802813	1985	1985	1985	1985	0
105	20240628	194400	22802813	1985	1985	1985	1985	0
106	20240628	194300	22802813	1985	1985	1985	1985	0
107	20240628	194200	22802813	1985	1985	1985	1985	0
108	20240628	194100	22802813	1985	1985	1985	1985	0
109	20240628	194000	22802813	1985	1985	1985	1985	0
110	20240628	193900	22802813	1985	1985	1985	1985	0
111	20240628	193800	22802813	1985	1985	1985	1985	0
112	20240628	193700	22802813	1985	1985	1985	1985	0
113	20240628	193600	22802813	1985	1985	1985	1985	0
114	20240628	193500	22802813	1985	1985	1985	1985	0
115	20240628	193400	22802813	1985	1985	1985	1985	0
116	20240628	193300	22802813	1985	1985	1985	1985	0
117	20240628	193200	22802813	1985	1985	1985	1985	0
118	20240628	193100	22802813	1985	1985	1985	1985	0
119	20240628	193000	22802813	1985	1985	1985	1985	0
120	20240628	192900	22802813	1985	1985	1985	1985	0
121	20240628	192800	22802813	1985	1985	1985	1985	0
122	20240628	192700	22802813	1985	1985	1985	1985	20
123	20240628	192600	22802813	1985	1985	1985	1985	0
124	20240628	192500	22802813	1985	1985	1985	1985	0
125	20240628	192400	22802813	1985	1985	1985	1985	0
126	20240628	192300	22802813	1985	1985	1985	1985	0
127	20240628	192200	22802813	1985	1985	1985	1985	0
128	20240628	192100	22802813	1985	1985	1985	1985	0
129	20240628	192000	22802813	1985	1985	1985	1985	0
130	20240628	191900	22802813	1985	1985	1985	1985	0
131	20240628	191800	22802813	1985	1985	1985	1985	0
132	20240628	191700	22802813	1985	1985	1985	1985	0
133	20240628	191600	22802813	1985	1985	1985	1985	0
134	20240628	191500	22802813	1985	1985	1985	1985	0
135	20240628	191400	22802813	1985	1985	1985	1985	0
136	20240628	191300	22802813	1985	1985	1985	1985	0
137	20240628	191200	22802813	1985	1985	1985	1985	0
138	20240628	191100	22802813	1985	1985	1985	1985	0
139	20240628	191000	22802813	1985	1985	1985	1985	0
140	20240628	190900	22802813	1985	1985	1985	1985	0
141	20240628	190800	22802813	1985	1985	1985	1985	0
142	20240628	190700	22802813	1985	1985	1985	1985	0
143	20240628	190600	22802813	1985	1985	1985	1985	0
144	20240628	190500	22802813	1985	1985	1985	1985	0
145	20240628	190400	22802813	1985	1985	1985	1985	0
146	20240628	190300	22802813	1985	1985	1985	1985	0
147	20240628	190200	22802813	1985	1985	1985	1985	0
148	20240628	190100	22802813	1985	1985	1985	1985	0
149	20240628	190000	22802813	1985	1985	1985	1985	0
150	20240628	185900	22802813	1985	1985	1985	1985	0
151	20240628	185800	22802813	1985	1985	1985	1985	0
152	20240628	185700	22802813	1985	1985	1985	1985	20
153	20240628	185600	22802813	1985	1985	1985	1985	0
154	20240628	185500	22802813	1985	1985	1985	1985	0
155	20240628	185400	22802813	1985	1985	1985	1985	0
156	20240628	185300	22802813	1985	1985	1985	1985	0
157	20240628	185200	22802813	1985	1985	1985	1985	0
158	20240628	185100	22802813	1985	1985	1985	1985	0
159	20240628	185000	22802813	1985	1985	1985	1985	0
160	20240628	184900	22802813	1985	1985	1985	1985	0
161	20240628	184800	22802813	1985	1985	1985	1985	0
162	20240628	184700	22802813	1985	1985	1985	1985	0
163	20240628	184600	22802813	1985	1985	1985	1985	0
164	20240628	184500	22802813	1985	1985	1985	1985	0
165	20240628	184400	22802813	1985	1985	1985	1985	0
166	20240628	184300	22802813	1985	1985	1985	1985	0
167	20240628	184200	22802813	1985	1985	1985	1985	0
168	20240628	184100	22802813	1985	1985	1985	1985	0
169	20240628	184000	22802813	1985	1985	1985	1985	0
170	20240628	183900	22802813	1985	1985	1985	1985	0
171	20240628	183800	22802813	1985	1985	1985	1985	0
172	20240628	183700	22802813	1985	1985	1985	1985	0
173	20240628	183600	22802813	1985	1985	1985	1985	0
174	20240628	183500	22802813	1985	1985	1985	1985	0
175	20240628	183400	22802813	1985	1985	1985	1985	0
176	20240628	183300	22802813	1985	1985	1985	1985	0
177	20240628	183200	22802813	1985	1985	1985	1985	0
178	20240628	183100	22802813	1985	1985	1985	1985	0
179	20240628	183000	22802813	1985	1985	1985	1985	0
180	20240628	182900	22802813	1985	1985	1985	1985	0
181	20240628	182800	22802813	1985	1985	1985	1985	0
182	20240628	182700	22802813	1985	1985	1985	1985	20
183	20240628	182600	22802813	1985	1985	1985	1985	0
184	20240628	182500	22802813	1985	1985	1985	1985	0
185	20240628	182400	22802813	1985	1985	1985	1985	0
186	20240628	182300	22802813	1985	1985	1985	1985	0
187	20240628	182200	22802813	1985	1985	1985	1985	0
188	20240628	182100	22802813	1985	1985	1985	1985	0
189	20240628	182000	22802813	1985	1985	1985	1985	0
190	20240628	181900	22802813	1985	1985	1985	1985	0
191	20240628	181800	22802813	1985	1985	1985	1985	0
192	20240628	181700	22802813	1985	1985	1985	1985	0
193	20240628	181600	22802813	1985	1985	1985	1985	0
194	20240628	181500	22802813	1985	1985	1985	1985	0
195	20240628	181400	22802813	1985	1985	1985	1985	0
196	20240628	181300	22802813	1985	1985	1985	1985	0
197	20240628	181200	22802813	1985	1985	1985	1985	0
198	20240628	181100	22802813	1985	1985	1985	1985	0
199	20240628	181000	22802813	1985	1985	1985	1985	0
200	20240628	180900	22802813	1985	1985	1985	1985	0
201	20240628	180800	22802813	1985	1985	1985	1985	0
202	20240628	180700	22802813	1985	1985	1985	1985	0
203	20240628	180600	22802813	1985	1985	1985	1985	0
204	20240628	180500	22802813	1985	1985	1985	1985	0
205	20240628	180400	22802813	1985	1985	1985	1985	0
206	20240628	180300	22802813	1985	1985	1985	1985	0
207	20240628	180200	22802813	1985	1985	1985	1985	0
208	20240628	180100	22802813	1985	1985	1985	1985	0
209	20240628	180000	22802813	1985	1985	1985	1985	0
210	20240628	175900	22802813	1985	1985	1985	1985	0
211	20240628	175800	22802813	1985	1985	1985	1985	0
212	20240628	175700	22802813	1985	1985	1985	1985	20
213	20240628	175600	22802813	1985	1985	1985	1985	0
214	20240628	175500	22802813	1985	1985	1985	1985	0
215	20240628	175400	22802813	1985	1985	1985	1985	0
216	20240628	175300	22802813	1985	1985	1985	1985	0
217	20240628	175200	22802813	1985	1985	1985	1985	0
218	20240628	175100	22802813	1985	1985	1985	1985	0
219	20240628	175000	22802813	1985	1985	1985	1985	0
220	20240628	174900	22802813	1985	1985	1985	1985	0
221	20240628	174800	22802813	1985	1985	1985	1985	0
222	20240628	174700	22802813	1985	1985	1985	1985	0
223	20240628	174600	22802813	1985	1985	1985	1985	0
224	20240628	174500	22802813	1985	1985	1985	1985	0
225	20240628	174400	22802813	1985	1985	1985	1985	0
226	20240628	174300	22802813	1985	1985	1985	1985	0
227	20240628	174200	22802813	1985	1985	1985	1985	0
228	20240628	174100	22802813	1985	1985	1985	1985	0
229	20240628	174000	22802813	1985	1985	1985	1985	0
230	20240628	173900	22802813	1985	1985	1985	1985	0
231	20240628	173800	22802813	1985	1985	1985	1985	0
232	20240628	173700	22802813	1985	1985	1985	1985	0
233	20240628	173600	22802813	1985	1985	1985	1985	0
234	20240628	173500	22802813	1985	1985	1985	1985	0
235	20240628	173400	22802813	1985	1985	1985	1985	0
236	20240628	173300	22802813	1985	1985	1985	1985	0
237	20240628	173200	22802813	1985	1985	1985	1985	0
238	20240628	173100	22802813	1985	1985	1985	1985	0
239	20240628	173000	22802813	1985	1985	1985	1985	0
240	20240628	172900	22802813	1985	1985	1985	1985	0
241	20240628	172800	22802813	1985	1985	1985	1985	0
242	20240628	172700	22802813	1985	1985	1985	1985	20
243	20240628	172600	22802813	1985	1985	1985	1985	0
244	20240628	172500	22802813	1985	1985	1985	1985	0
245	20240628	172400	22802813	1985	1985	1985	1985	0
246	20240628	172300	22802813	1985	1985	1985	1985	0
247	20240628	172200	22802813	1985	1985	1985	1985	0
248	20240628	172100	22802813	1985	1985	1985	1985	0
249	20240628	172000	22802813	1985	1985	1985	1985	0
250	20240628	171900	22802813	1985	1985	1985	1985	0
251	20240628	171800	22802813	1985	1985	1985	1985	0
252	20240628	171700	22802813	1985	1985	1985	1985	0
253	20240628	171600	22802813	1985	1985	1985	1985	0
254	20240628	171500	22802813	1985	1985	1985	1985	0
255	20240628	171400	22802813	1985	1985	1985	1985	0
256	20240628	171300	22802813	1985	1985	1985	1985	0
257	20240628	171200	22802813	1985	1985	1985	1985	0
258	20240628	171100	22802813	1985	1985	1985	1985	0
259	20240628	171000	22802813	1985	1985	1985	1985	0
260	20240628	170900	22802813	1985	1985	1985	1985	0
261	20240628	170800	22802813	1985	1985	1985	1985	0
262	20240628	170700	22802813	1985	1985	1985	1985	0
263	20240628	170600	22802813	1985	1985	1985	1985	0
264	20240628	170500	22802813	1985	1985	1985	1985	0
265	20240628	170400	22802813	1985	1985	1985	1985	0
266	20240628	170300	22802813	1985	1985	1985	1985	0
267	20240628	170200	22802813	1985	1985	1985	1985	0
268	20240628	170100	22802813	1985	1985	1985	1985	0
269	20240628	170000	22802813	1985	1985	1985	1985	0
270	20240628	165900	22802813	1985	1985	1985	1985	0
271	20240628	165800	22802813	1985	1985	1985	1985	0
272	20240628	165700	22802813	1985	1985	1985	1985	20
273	20240628	165600	22802813	1985	1985	1985	1985	0
274	20240628	165500	22802813	1985	1985	1985	1985	0
275	20240628	165400	22802813	1985	1985	1985	1985	0
276	20240628	165300	22802813	1985	1985	1985	1985	0
277	20240628	165200	22802813	1985	1985	1985	1985	0
278	20240628	165100	22802813	1985	1985	1985	1985	0
279	20240628	165000	22802813	1985	1985	1985	1985	0
280	20240628	164900	22802813	1985	1985	1985	1985	0
281	20240628	164800	22802813	1985	1985	1985	1985	0
282	20240628	164700	22802813	1985	1985	1985	1985	0
283	20240628	164600	22802813	1985	1985	1985	1985	0
284	20240628	164500	22802813	1985	1985	1985	1985	0
285	20240628	164400	22802813	1985	1985	1985	1985	0
286	20240628	164300	22802813	1985	1985	1985	1985	0
287	20240628	164200	22802813	1985	1985	1985	1985	0
288	20240628	164100	22802813	1985	1985	1985	1985	0
289	20240628	164000	22802813	1985	1985	1985	1985	0
290	20240628	163900	22802813	1985	1985	1985	1985	0
291	20240628	163800	22802813	1985	1985	1985	1985	0
292	20240628	163700	22802813	1985	1985	1985	1985	0
293	20240628	163600	22802813	1985	1985	1985	1985	0
294	20240628	163500	22802813	1985	1985	1985	1985	0
295	20240628	163400	22802813	1985	1985	1985	1985	0
296	20240628	163300	22802813	1985	1985	1985	1985	0
297	20240628	163200	22802813	1985	1985	1985	1985	0
298	20240628	163100	22802813	1985	1985	1985	1985	0
299	20240628	163000	22802813	1985	1985	1985	1985	0
300	20240628	162900	22802813	1985	1985	1985	1985	0
301	20240628	162800	22802813	1985	1985	1985	1985	0
302	20240628	162700	22802813	1985	1985	1985	1985	20
303	20240628	162600	22802813	1985	1985	1985	1985	0
304	20240628	162500	22802813	1985	1985	1985	1985	0
305	20240628	162400	22802813	1985	1985	1985	1985	0
306	20240628	162300	22802813	1985	1985	1985	1985	0
307	20240628	162200	22802813	1985	1985	1985	1985	0
308	20240628	162100	22802813	1985	1985	1985	1985	0
309	20240628	162000	22802813	1985	1985	1985	1985	0
310	20240628	161900	22802813	1985	1985	1985	1985	0
311	20240628	161800	22802813	1985	1985	1985	1985	0
312	20240628	161700	22802813	1985	1985	1985	1985	0
313	20240628	161600	22802813	1985	1985	1985	1985	0
314	20240628	161500	22802813	1985	1985	1985	1985	0
315	20240628	161400	22802813	1985	1985	1985	1985	0
316	20240628	161300	22802813	1985	1985	1985	1985	0
317	20240628	161200	22802813	1985	1985	1985	1985	0
318	20240628	161100	22802813	1985	1985	1985	1985	0
319	20240628	161000	22802813	1985	1985	1985	1985	0
320	20240628	160900	22802813	1985	1985	1985	1985	0
321	20240628	160800	22802813	1985	1985	1985	1985	0
322	20240628	160700	22802813	1985	1985	1985	1985	0
323	20240628	160600	22802813	1985	1985	1985	1985	0
324	20240628	160500	22802813	1985	1985	1985	1985	0
325	20240628	160400	22802813	1985	1985	1985	1985	0
326	20240628	160300	22802813	1985	1985	1985	1985	0
327	20240628	160200	22802813	1985	1985	1985	1985	0
328	20240628	160100	22802813	1985	1985	1985	1985	0
329	20240628	160000	22802813	1985	1985	1985	1985	0
330	20240628	155900	22802813	1985	1985	1985	1985	0
331	20240628	155800	22802813	1985	1985	1985	1985	0
332	20240628	155700	22802813	1985	1985	1985	1985	20
333	20240628	155600	22802813	1985	1985	1985	1985	0
334	20240628	155500	22802813	1985	1985	1985	1985	0
335	20240628	155400	22802813	1985	1985	1985	1985	0
336	20240628	155300	22802813	1985	1985	1985	1985	0
337	20240628	155200	22802813	1985	1985	1985	1985	0
338	20240628	155100	22802813	1985	1985	1985	1985	0
339	20240628	155000	22802813	1985	1985	1985	1985	0
340	20240628	154900	22802813	1985	1985	1985	1985	0
341	20240628	154800	22802813	1985	1985	1985	1985	0
342	20240628	154700	22802813	1985	1985	1985	1985	0
343	20240628	154600	22802813	1985	1985	1985	1985	0
344	20240628	154500	22802813	1985	1985	1985	1985	0
345	20240628	154400	22802813	1985	1985	1985	1985	0
346	20240628	154300	22802813	1985	1985	1985	1985	0
347	20240628	154200	22802813	1985	1985	1985	1985	0
348	20240628	154100	22802813	1985	1985	1985	1985	0
349	20240628	154000	22802813	1985	1985	1985	1985	0
350	20240628	153900	22802813	1985	1985	1985	1985	0
351	20240628	153800	22802813	1985	1985	1985	1985	0
352	20240628	153700	22802813	1985	1985	1985	1985	0
353	20240628	153600	22802813	1985	1985	1985	1985	0
354	20240628	153500	22802813	1985	1985	1985	1985	0
355	20240628	153400	22802813	1985	1985	1985	1985	0
356	20240628	153300	22802813	1985	1985	1985	1985	0
357	20240628	153200	22802813	1985	1985	1985	1985	0
358	20240628	153100	22802813	1985	1985	1985	1985	0
359	20240628	153000	22802813	1985	1985	1985	1985	20
360	20240628	152900	22763113	1984	1984	1984	1984	0
361	20240628	152800	22763113	1984	1984	1984	1984	0
362	20240628	152700	22763113	1984	1984	1984	1984	0
363	20240628	152600	22763113	1984	1984	1984	1984	0
364	20240628	152500	22763113	1984	1984	1984	1984	0
365	20240628	152400	22763113	1984	1984	1984	1984	0
366	20240628	152300	22763113	1984	1984	1984	1984	0
367	20240628	152200	22763113	1984	1984	1984	1984	0
368	20240628	152100	22763113	1984	1984	1984	1984	0
369	20240628	152000	22763113	1984	1984	1984	1984	0
370	20240628	151900	22763113	1984	1984	1984	1984	0
371	20240628	151800	22763113	1984	1984	1984	1984	0
372	20240628	151700	22763113	1984	1984	1984	1984	0
373	20240628	151600	22763113	1984	1984	1984	1984	0
374	20240628	151500	22763113	1984	1984	1984	1984	0
375	20240628	151400	22763113	1984	1984	1984	1984	0
376	20240628	151300	22763113	1984	1984	1984	1984	22
377	20240628	151200	22719465	1985	1985	1985	1985	0
378	20240628	151100	22719465	1985	1985	1985	1985	0
379	20240628	151000	22719465	1985	1985	1985	1985	50
380	20240628	150900	22620215	1986	1986	1986	1986	0
381	20240628	150800	22620215	1986	1986	1986	1986	0
382	20240628	150700	22620215	1986	1986	1986	1986	0
383	20240628	150600	22620215	1986	1986	1986	1986	0
384	20240628	150500	22620215	1986	1986	1986	1986	0
385	20240628	150400	22620215	1986	1986	1986	1986	0
386	20240628	150300	22620215	1986	1986	1986	1986	0
387	20240628	150200	22620215	1986	1986	1986	1986	0
388	20240628	150100	22620215	1986	1986	1986	1986	0
389	20240628	150000	22620215	1986	1986	1986	1986	1
390	20240628	145900	22618229	1950	1950	1950	1950	0
391	20240628	145800	22618229	1950	1950	1950	1950	0
392	20240628	145700	22618229	1950	1950	1950	1950	0
393	20240628	145600	22618229	1950	1950	1950	1950	0
394	20240628	145500	22618229	1950	1950	1950	1950	0
395	20240628	145400	22618229	1950	1950	1950	1950	0
396	20240628	145300	22618229	1950	1950	1950	1950	0
397	20240628	145200	22618229	1950	1950	1950	1950	0
398	20240628	145100	22618229	1950	1950	1950	1950	0
399	20240628	145000	22618229	1950	1950	1950	1950	0
400	20240628	144900	22618229	1950	1950	1950	1950	0
401	20240628	144800	22618229	1950	1950	1950	1950	0
402	20240628	144700	22618229	1950	1950	1950	1950	0
403	20240628	144600	22618229	1950	1950	1950	1950	0
404	20240628	144500	22618229	1950	1950	1950	1950	0
405	20240628	144400	22618229	1950	1950	1950	1950	0
406	20240628	144300	22618229	1950	1950	1950	1950	0
407	20240628	144200	22618229	1950	1950	1950	1950	0
408	20240628	144100	22618229	1950	1950	1950	1950	0
409	20240628	144000	22618229	1950	1950	1950	1950	0
410	20240628	143900	22618229	1950	1950	1950	1950	0
411	20240628	143800	22618229	1950	1950	1950	1950	0
412	20240628	143700	22618229	1950	1950	1950	1950	0
413	20240628	143600	22618229	1950	1950	1950	1950	0
414	20240628	143500	22618229	1950	1950	1950	1950	0
415	20240628	143400	22618229	1950	1952	1952	1950	2000
416	20240628	143300	18715939	1952	1952	1952	1952	0
417	20240628	143200	18715939	1952	1952	1952	1952	0
418	20240628	143100	18715939	1952	1953	1953	1952	1000
419	20240628	143000	16763848	1953	1953	1953	1953	45
420	20240628	142900	16675963	1953	1953	1953	1953	17
421	20240628	142800	16642762	1953	1953	1953	1953	0
422	20240628	142700	16642762	1953	1953	1953	1953	0
423	20240628	142600	16642762	1953	1953	1953	1953	0
424	20240628	142500	16642762	1953	1953	1953	1953	0
425	20240628	142400	16642762	1953	1953	1953	1953	0
426	20240628	142300	16642762	1953	1953	1953	1953	0
427	20240628	142200	16642762	1953	1953	1953	1953	549
428	20240628	142100	15570565	1953	1953	1953	1953	0
429	20240628	142000	15570565	1953	1953	1953	1953	51
430	20240628	141900	15470962	1987	1987	1987	1987	0
431	20240628	141800	15470962	1987	1987	1987	1987	0
432	20240628	141700	15470962	1987	1987	1987	1987	0
433	20240628	141600	15470962	1987	1987	1987	1987	0
434	20240628	141500	15470962	1987	1987	1987	1987	0
435	20240628	141400	15470962	1987	1987	1987	1987	0
436	20240628	141300	15470962	1987	1987	1987	1987	0
437	20240628	141200	15470962	1987	1987	1987	1987	0
438	20240628	141100	15470962	1987	1987	1987	1987	0
439	20240628	141000	15470962	1987	1987	1987	1987	0
440	20240628	140900	15470962	1987	1987	1987	1987	0
441	20240628	140800	15470962	1987	1987	1987	1987	0
442	20240628	140700	15470962	1987	1987	1987	1987	0
443	20240628	140600	15470962	1987	1987	1987	1987	0
444	20240628	140500	15470962	1987	1987	1987	1987	0
445	20240628	140400	15470962	1987	1987	1987	1987	0
446	20240628	140300	15470962	1987	1987	1987	1987	0
447	20240628	140200	15470962	1987	1987	1987	1987	0
448	20240628	140100	15470962	1987	1987	1987	1987	0
449	20240628	140000	15470962	1987	1987	1987	1987	0
450	20240628	135900	15470962	1987	1987	1987	1987	0
451	20240628	135800	15470962	1987	1987	1987	1987	0
452	20240628	135700	15470962	1987	1987	1987	1987	0
453	20240628	135600	15470962	1987	1987	1987	1987	0
454	20240628	135500	15470962	1987	1987	1987	1987	0
455	20240628	135400	15470962	1987	1987	1987	1987	0
456	20240628	135300	15470962	1987	1987	1987	1987	0
457	20240628	135200	15470962	1987	1987	1987	1987	0
458	20240628	135100	15470962	1987	1987	1987	1987	0
459	20240628	135000	15470962	1987	1987	1987	1987	0
460	20240628	134900	15470962	1987	1987	1987	1987	0
461	20240628	134800	15470962	1987	1987	1987	1987	0
462	20240628	134700	15470962	1987	1987	1987	1987	0
463	20240628	134600	15470962	1987	1987	1987	1987	0
464	20240628	134500	15470962	1987	1987	1987	1987	0
465	20240628	134400	15470962	1987	1987	1987	1987	0
466	20240628	134300	15470962	1987	1987	1987	1987	0
467	20240628	134200	15470962	1987	1987	1987	1987	0
468	20240628	134100	15470962	1987	1987	1987	1987	0
469	20240628	134000	15470962	1987	1987	1987	1987	0
470	20240628	133900	15470962	1987	1987	1987	1987	0
471	20240628	133800	15470962	1987	1987	1987	1987	0
472	20240628	133700	15470962	1987	1987	1987	1987	0
473	20240628	133600	15470962	1987	1987	1987	1987	0
474	20240628	133500	15470962	1987	1987	1987	1987	0
475	20240628	133400	15470962	1987	1987	1987	1987	0
476	20240628	133300	15470962	1987	1987	1987	1987	0
477	20240628	133200	15470962	1987	1987	1987	1987	0
478	20240628	133100	15470962	1987	1987	1987	1987	0
479	20240628	133000	15470962	1987	1987	1987	1987	0
480	20240628	132900	15470962	1987	1987	1987	1987	0
481	20240628	132800	15470962	1987	1987	1987	1987	0
482	20240628	132700	15470962	1987	1987	1987	1987	0
483	20240628	132600	15470962	1987	1987	1987	1987	0
484	20240628	132500	15470962	1987	1987	1987	1987	0
485	20240628	132400	15470962	1987	1987	1987	1987	0
486	20240628	132300	15470962	1987	1987	1987	1987	0
487	20240628	132200	15470962	1987	1987	1987	1987	0
488	20240628	132100	15470962	1987	1987	1987	1987	0
489	20240628	132000	15470962	1987	1987	1987	1987	0
490	20240628	131900	15470962	1987	1987	1987	1987	0
491	20240628	131800	15470962	1987	1987	1987	1987	0
492	20240628	131700	15470962	1987	1987	1987	1987	0
493	20240628	131600	15470962	1987	1987	1987	1987	0
494	20240628	131500	15470962	1987	1987	1987	1987	0
495	20240628	131400	15470962	1987	1987	1987	1987	0
496	20240628	131300	15470962	1987	1987	1987	1987	0
497	20240628	131200	15470962	1987	1987	1987	1987	0
498	20240628	131100	15470962	1987	1987	1987	1987	0
499	20240628	131000	15470962	1987	1987	1987	1987	0
500	20240628	130900	15470962	1987	1987	1987	1987	0
501	20240628	130800	15470962	1987	1987	1987	1987	0
502	20240628	130700	15470962	1987	1987	1987	1987	0
503	20240628	130600	15470962	1987	1987	1987	1987	0
504	20240628	130500	15470962	1987	1987	1987	1987	0
505	20240628	130400	15470962	1987	1987	1987	1987	1
506	20240628	130300	15468975	1954	1954	1954	1954	0
507	20240628	130200	15468975	1954	1954	1954	1954	0
508	20240628	130100	15468975	1954	1954	1954	1954	0
509	20240628	130000	15468975	1954	1954	1954	1954	0
510	20240628	125900	15468975	1954	1954	1954	1954	0
511	20240628	125800	15468975	1954	1954	1954	1954	0
512	20240628	125700	15468975	1954	1954	1954	1954	0
513	20240628	125600	15468975	1954	1954	1954	1954	0
514	20240628	125500	15468975	1954	1954	1954	1954	0
515	20240628	125400	15468975	1954	1954	1954	1954	0
516	20240628	125300	15468975	1954	1954	1954	1954	0
517	20240628	125200	15468975	1954	1954	1954	1954	0
518	20240628	125100	15468975	1954	1954	1954	1954	0
519	20240628	125000	15468975	1954	1954	1954	1954	110
520	20240628	124900	15254035	1952	1952	1952	1952	0
521	20240628	124800	15254035	1952	1952	1952	1952	0
522	20240628	124700	15254035	1952	1952	1952	1952	0
523	20240628	124600	15254035	1952	1952	1952	1952	0
524	20240628	124500	15254035	1952	1952	1952	1952	0
525	20240628	124400	15254035	1952	1952	1952	1952	0
526	20240628	124300	15254035	1952	1952	1952	1952	0
527	20240628	124200	15254035	1952	1952	1952	1952	1000
528	20240628	124100	13302035	1952	1952	1952	1952	0
529	20240628	124000	13302035	1952	1952	1952	1952	0
530	20240628	123900	13302035	1952	1952	1952	1952	0
531	20240628	123800	13302035	1952	1952	1952	1952	57
532	20240628	123700	13190771	1953	1953	1953	1953	70
533	20240628	123600	13054061	1953	1953	1953	1953	0
534	20240628	123500	13054061	1953	1953	1953	1953	533
535	20240628	123400	12013112	1989	1989	1989	1989	0
536	20240628	123300	12013112	1989	1989	1989	1989	0
537	20240628	123200	12013112	1989	1989	1989	1989	0
538	20240628	123100	12013112	1989	1989	1989	1989	0
539	20240628	123000	12013112	1989	1989	1989	1989	0
540	20240628	122900	12013112	1989	1989	1989	1989	0
541	20240628	122800	12013112	1989	1989	1989	1989	310
542	20240628	122700	11396522	1989	1989	1989	1989	590
543	20240628	122600	10223012	1989	1989	1989	1989	0
544	20240628	122500	10223012	1989	1989	1989	1989	0
545	20240628	122400	10223012	1989	1989	1989	1989	0
546	20240628	122300	10223012	1989	1989	1989	1989	0
547	20240628	122200	10223012	1989	1989	1989	1989	0
548	20240628	122100	10223012	1989	1989	1989	1989	0
549	20240628	122000	10223012	1989	1989	1989	1989	0
550	20240628	121900	10223012	1989	1989	1989	1989	0
551	20240628	121800	10223012	1989	1989	1989	1989	0
552	20240628	121700	10223012	1989	1989	1989	1989	0
553	20240628	121600	10223012	1989	1989	1989	1989	0
554	20240628	121500	10223012	1989	1989	1989	1989	0
555	20240628	121400	10223012	1989	1989	1989	1989	0
556	20240628	121300	10223012	1989	1989	1989	1989	0
557	20240628	121200	10223012	1989	1989	1989	1989	0
558	20240628	121100	10223012	1989	1989	1989	1989	0
559	20240628	121000	10223012	1989	1989	1989	1989	0
560	20240628	120900	10223012	1989	1989	1989	1989	0
561	20240628	120800	10223012	1989	1989	1989	1989	0
562	20240628	120700	10223012	1989	1989	1989	1989	0
563	20240628	120600	10223012	1989	1989	1989	1989	0
564	20240628	120500	10223012	1989	1989	1989	1989	0
565	20240628	120400	10223012	1989	1989	1989	1989	0
566	20240628	120300	10223012	1989	1989	1989	1989	0
567	20240628	120200	10223012	1989	1989	1989	1989	0
568	20240628	120100	10223012	1989	1989	1989	1989	0
569	20240628	120000	10223012	1989	1989	1989	1989	0
570	20240628	115900	10223012	1989	1989	1989	1989	0
571	20240628	115800	10223012	1989	1989	1989	1989	0
572	20240628	115700	10223012	1989	1989	1989	1989	1
573	20240628	115600	10221023	1952	1952	1952	1952	0
574	20240628	115500	10221023	1952	1952	1952	1952	1000
575	20240628	115400	8269023	1991	1991	1991	1991	0
576	20240628	115300	8269023	1991	1991	1991	1991	0
577	20240628	115200	8269023	1991	1991	1991	1991	0
578	20240628	115100	8269023	1991	1991	1991	1991	0
579	20240628	115000	8269023	1991	1991	1991	1991	1
580	20240628	114900	8267032	1952	1952	1952	1952	0
581	20240628	114800	8267032	1952	1953	1953	1952	1000
582	20240628	114700	6314902	1955	1955	1955	1955	0
583	20240628	114600	6314902	1955	1955	1955	1955	0
584	20240628	114500	6314902	1955	1955	1955	1955	0
585	20240628	114400	6314902	1955	1955	1955	1955	0
586	20240628	114300	6314902	1955	1955	1955	1955	0
587	20240628	114200	6314902	1955	1955	1955	1955	0
588	20240628	114100	6314902	1955	1955	1955	1955	0
589	20240628	114000	6314902	1955	1955	1955	1955	0
590	20240628	113900	6314902	1955	1955	1955	1955	0
591	20240628	113800	6314902	1955	1955	1955	1955	0
592	20240628	113700	6314902	1955	1955	1955	1955	0
593	20240628	113600	6314902	1955	1955	1955	1955	0
594	20240628	113500	6314902	1955	1955	1955	1955	10
595	20240628	113400	6295352	1955	1955	1955	1955	51
596	20240628	113300	6195647	1955	1954	1955	1954	43
597	20240628	113200	6111613	1954	1955	1955	1954	55
598	20240628	113100	6004116	1990	1990	1990	1990	0
599	20240628	113000	6004116	1990	1990	1990	1990	0
600	20240628	112900	6004116	1990	1990	1990	1990	0
601	20240628	112800	6004116	1990	1990	1990	1990	0
602	20240628	112700	6004116	1990	1990	1990	1990	0
603	20240628	112600	6004116	1990	1990	1990	1990	0
604	20240628	112500	6004116	1990	1990	1990	1990	0
605	20240628	112400	6004116	1990	1990	1990	1990	0
606	20240628	112300	6004116	1990	1990	1990	1990	0
607	20240628	112200	6004116	1990	1990	1990	1990	0
608	20240628	112100	6004116	1990	1990	1990	1990	45
609	20240628	112000	5914566	1955	1955	1955	1955	0
610	20240628	111900	5914566	1955	1955	1955	1955	33
611	20240628	111800	5850051	1955	1956	1956	1955	21
612	20240628	111700	5808995	1994	1994	1994	1994	0
613	20240628	111600	5808995	1994	1994	1994	1994	0
614	20240628	111500	5808995	1994	1994	1994	1994	0
615	20240628	111400	5808995	1994	1994	1994	1994	0
616	20240628	111300	5808995	1994	1994	1994	1994	0
617	20240628	111200	5808995	1994	1994	1994	1994	0
618	20240628	111100	5808995	1994	1994	1994	1994	0
619	20240628	111000	5808995	1994	1994	1994	1994	0
620	20240628	110900	5808995	1994	1994	1994	1994	0
621	20240628	110800	5808995	1994	1994	1994	1994	0
622	20240628	110700	5808995	1994	1994	1994	1994	0
623	20240628	110600	5808995	1994	1994	1994	1994	0
624	20240628	110500	5808995	1994	1994	1994	1994	0
625	20240628	110400	5808995	1994	1994	1994	1994	0
626	20240628	110300	5808995	1994	1994	1994	1994	0
627	20240628	110200	5808995	1994	1994	1994	1994	0
628	20240628	110100	5808995	1994	1994	1994	1994	0
629	20240628	110000	5808995	1994	1994	1994	1994	0
630	20240628	105900	5808995	1994	1994	1994	1994	0
631	20240628	105800	5808995	1994	1994	1994	1994	0
632	20240628	105700	5808995	1994	1994	1994	1994	0
633	20240628	105600	5808995	1994	1994	1994	1994	0
634	20240628	105500	5808995	1994	1994	1994	1994	0
635	20240628	105400	5808995	1994	1994	1994	1994	0
636	20240628	105300	5808995	1994	1994	1994	1994	0
637	20240628	105200	5808995	1994	1994	1994	1994	0
638	20240628	105100	5808995	1994	1994	1994	1994	0
639	20240628	105000	5808995	1994	1994	1994	1994	0
640	20240628	104900	5808995	1994	1994	1994	1994	0
641	20240628	104800	5808995	1994	1994	1994	1994	0
642	20240628	104700	5808995	1994	1994	1994	1994	0
643	20240628	104600	5808995	1994	1994	1994	1994	0
644	20240628	104500	5808995	1994	1994	1994	1994	0
645	20240628	104400	5808995	1994	1994	1994	1994	0
646	20240628	104300	5808995	1994	1994	1994	1994	0
647	20240628	104200	5808995	1994	1994	1994	1994	0
648	20240628	104100	5808995	1994	1994	1994	1994	0
649	20240628	104000	5808995	1994	1994	1994	1994	0
650	20240628	103900	5808995	1994	1994	1994	1994	0
651	20240628	103800	5808995	1994	1994	1994	1994	0
652	20240628	103700	5808995	1994	1994	1994	1994	0
653	20240628	103600	5808995	1994	1994	1994	1994	0
654	20240628	103500	5808995	1994	1994	1994	1994	0
655	20240628	103400	5808995	1994	1994	1994	1994	0
656	20240628	103300	5808995	1994	1994	1994	1994	0
657	20240628	103200	5808995	1994	1994	1994	1994	0
658	20240628	103100	5808995	1994	1994	1994	1994	0
659	20240628	103000	5808995	1994	1994	1994	1994	0
660	20240628	102900	5808995	1994	1994	1994	1994	0
661	20240628	102800	5808995	1994	1994	1994	1994	0
662	20240628	102700	5808995	1994	1994	1994	1994	0
663	20240628	102600	5808995	1994	1994	1994	1994	0
664	20240628	102500	5808995	1994	1994	1994	1994	0
665	20240628	102400	5808995	1994	1994	1994	1994	0
666	20240628	102300	5808995	1994	1994	1994	1994	1
667	20240628	102200	5807001	1952	1952	1952	1952	0
668	20240628	102100	5807001	1952	1952	1952	1952	0
669	20240628	102000	5807001	1952	1980	1980	1952	515
670	20240628	101900	4801382	1982	1982	1982	1982	2
671	20240628	101800	4797418	1990	1990	1990	1990	0
672	20240628	101700	4797418	1990	1990	1990	1990	0
673	20240628	101600	4797418	1990	1990	1990	1990	0
674	20240628	101500	4797418	1990	1990	1990	1990	20
675	20240628	101400	4757618	1997	1997	1997	1997	0
676	20240628	101300	4757618	1997	1997	1997	1997	0
677	20240628	101200	4757618	1997	1997	1997	1997	0
678	20240628	101100	4757618	1997	1997	1997	1997	0
679	20240628	101000	4757618	1997	1997	1997	1997	0
680	20240628	100900	4757618	1997	1997	1997	1997	0
681	20240628	100800	4757618	1997	1997	1997	1997	0
682	20240628	100700	4757618	1997	1997	1997	1997	0
683	20240628	100600	4757618	1997	1997	1997	1997	2
684	20240628	100500	4753624	2000	2000	2000	2000	0
685	20240628	100400	4753624	2000	2000	2000	2000	0
686	20240628	100300	4753624	2000	2000	2000	2000	0
687	20240628	100200	4753624	2000	2000	2000	2000	0
688	20240628	100100	4753624	2000	2000	2000	2000	0
689	20240628	100000	4753624	2000	2000	2000	2000	50
690	20240628	095900	4653624	2000	2000	2000	2000	0
691	20240628	095800	4653624	2000	2000	2000	2000	0
692	20240628	095700	4653624	2000	2000	2000	2000	0
693	20240628	095600	4653624	2000	2000	2000	2000	24
694	20240628	095500	4605624	2000	2000	2000	2000	0
695	20240628	095400	4605624	2000	2000	2000	2000	0
696	20240628	095300	4605624	2000	2000	2000	2000	0
697	20240628	095200	4605624	2000	2000	2000	2000	0
698	20240628	095100	4605624	2000	2000	2000	2000	0
699	20240628	095000	4605624	2000	2000	2000	2000	0
700	20240628	094900	4605624	2000	2000	2000	2000	0
701	20240628	094800	4605624	2000	2000	2000	2000	0
702	20240628	094700	4605624	2000	2000	2000	2000	0
703	20240628	094600	4605624	2000	2000	2000	2000	0
704	20240628	094500	4605624	2000	2000	2000	2000	0
705	20240628	094400	4605624	2000	2000	2000	2000	45
706	20240628	094300	4515624	1990	1990	1990	1990	0
707	20240628	094200	4515624	1990	1990	1990	1990	0
708	20240628	094100	4515624	1990	1990	1990	1990	0
709	20240628	094000	4515624	1990	1990	1990	1990	0
710	20240628	093900	4515624	1990	1990	1990	1990	0
711	20240628	093800	4515624	1990	1990	1990	1990	517
712	20240628	093700	3486794	1990	1990	1990	1990	0
713	20240628	093600	3486794	1990	1990	1990	1990	25
714	20240628	093500	3437044	1990	1990	1990	1990	3
715	20240628	093400	3431074	1990	1990	1990	1990	0
716	20240628	093300	3431074	1990	1990	1990	1990	0
717	20240628	093200	3431074	1990	1990	1990	1990	0
718	20240628	093100	3431074	1990	1990	1990	1990	0
719	20240628	093000	3431074	1990	1989	1990	1989	1000
720	20240628	092900	1441702	1990	1990	1990	1990	0
721	20240628	092800	1441702	1990	1990	1990	1990	0
722	20240628	092700	1441702	1990	1990	1990	1990	0
723	20240628	092600	1441702	1990	1990	1990	1990	0
724	20240628	092500	1441702	1990	1990	1990	1990	0
725	20240628	092400	1441702	1990	1990	1990	1990	0
726	20240628	092300	1441702	1990	1990	1990	1990	0
727	20240628	092200	1441702	1990	1990	1990	1990	0
728	20240628	092100	1441702	1990	1990	1990	1990	0
729	20240628	092000	1441702	1990	1990	1990	1990	0
730	20240628	091900	1441702	1990	1990	1990	1990	0
731	20240628	091800	1441702	1990	1990	1990	1990	0
732	20240628	091700	1441702	1990	1990	1990	1990	200
733	20240628	091600	1043702	1990	1990	1990	1990	0
734	20240628	091500	1043702	1990	1990	1990	1990	0
735	20240628	091400	1043702	1990	1990	1990	1990	0
736	20240628	091300	1043702	1990	1990	1990	1990	0
737	20240628	091200	1043702	1990	1990	1990	1990	0
738	20240628	091100	1043702	1990	1990	1990	1990	0
739	20240628	091000	1043702	1990	1990	1990	1990	1
740	20240628	090900	1041712	1988	1988	1988	1988	0
741	20240628	090800	1041712	1988	1988	1988	1988	0
742	20240628	090700	1041712	1988	1988	1988	1988	0
743	20240628	090600	1041712	1988	1988	1988	1988	0
744	20240628	090500	1041712	1988	1988	1988	1988	524
745	20240628	090400	0	1988	1988	1988	1988	0
746	20240628	090300	0	1988	1988	1988	1988	0
747	20240628	090200	0	1988	1988	1988	1988	0
748	20240628	090100	0	1988	1988	1988	1988	0
749	20240628	090000	0	1988	1988	1988	1988	0