KissMeData/069640/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	194900	17640266	1974	1974	1974	1974	663
3	20240625	194800	17640266	1974	1974	1974	1974	0
4	20240625	194700	17640266	1974	1974	1974	1974	0
5	20240625	194600	17640266	1974	1974	1974	1974	0
6	20240625	194500	17640266	1974	1974	1974	1974	0
7	20240625	194400	17640266	1974	1974	1974	1974	0
8	20240625	194300	17640266	1974	1974	1974	1974	0
9	20240625	194200	17640266	1974	1974	1974	1974	0
10	20240625	194100	17640266	1974	1974	1974	1974	0
11	20240625	194000	17640266	1974	1974	1974	1974	0
12	20240625	193900	17640266	1974	1974	1974	1974	0
13	20240625	193800	17640266	1974	1974	1974	1974	0
14	20240625	193700	17640266	1974	1974	1974	1974	0
15	20240625	193600	17640266	1974	1974	1974	1974	0
16	20240625	193500	17640266	1974	1974	1974	1974	0
17	20240625	193400	17640266	1974	1974	1974	1974	0
18	20240625	193300	17640266	1974	1974	1974	1974	0
19	20240625	193200	17640266	1974	1974	1974	1974	0
20	20240625	193100	17640266	1974	1974	1974	1974	0
21	20240625	193000	17640266	1974	1974	1974	1974	0
22	20240625	192900	17640266	1974	1974	1974	1974	0
23	20240625	192800	17640266	1974	1974	1974	1974	0
24	20240625	192700	17640266	1974	1974	1974	1974	0
25	20240625	192600	17640266	1974	1974	1974	1974	0
26	20240625	192500	17640266	1974	1974	1974	1974	0
27	20240625	192400	17640266	1974	1974	1974	1974	0
28	20240625	192300	17640266	1974	1974	1974	1974	0
29	20240625	192200	17640266	1974	1974	1974	1974	0
30	20240625	192100	17640266	1974	1974	1974	1974	0
31	20240625	192000	17640266	1974	1974	1974	1974	0
32	20240625	191900	17640266	1974	1974	1974	1974	663
33	20240625	191800	17640266	1974	1974	1974	1974	0
34	20240625	191700	17640266	1974	1974	1974	1974	0
35	20240625	191600	17640266	1974	1974	1974	1974	0
36	20240625	191500	17640266	1974	1974	1974	1974	0
37	20240625	191400	17640266	1974	1974	1974	1974	0
38	20240625	191300	17640266	1974	1974	1974	1974	0
39	20240625	191200	17640266	1974	1974	1974	1974	0
40	20240625	191100	17640266	1974	1974	1974	1974	0
41	20240625	191000	17640266	1974	1974	1974	1974	0
42	20240625	190900	17640266	1974	1974	1974	1974	0
43	20240625	190800	17640266	1974	1974	1974	1974	0
44	20240625	190700	17640266	1974	1974	1974	1974	0
45	20240625	190600	17640266	1974	1974	1974	1974	0
46	20240625	190500	17640266	1974	1974	1974	1974	0
47	20240625	190400	17640266	1974	1974	1974	1974	0
48	20240625	190300	17640266	1974	1974	1974	1974	0
49	20240625	190200	17640266	1974	1974	1974	1974	0
50	20240625	190100	17640266	1974	1974	1974	1974	0
51	20240625	190000	17640266	1974	1974	1974	1974	0
52	20240625	185900	17640266	1974	1974	1974	1974	0
53	20240625	185800	17640266	1974	1974	1974	1974	0
54	20240625	185700	17640266	1974	1974	1974	1974	0
55	20240625	185600	17640266	1974	1974	1974	1974	0
56	20240625	185500	17640266	1974	1974	1974	1974	0
57	20240625	185400	17640266	1974	1974	1974	1974	0
58	20240625	185300	17640266	1974	1974	1974	1974	0
59	20240625	185200	17640266	1974	1974	1974	1974	0
60	20240625	185100	17640266	1974	1974	1974	1974	0
61	20240625	185000	17640266	1974	1974	1974	1974	0
62	20240625	184900	17640266	1974	1974	1974	1974	663
63	20240625	184800	17640266	1974	1974	1974	1974	0
64	20240625	184700	17640266	1974	1974	1974	1974	0
65	20240625	184600	17640266	1974	1974	1974	1974	0
66	20240625	184500	17640266	1974	1974	1974	1974	0
67	20240625	184400	17640266	1974	1974	1974	1974	0
68	20240625	184300	17640266	1974	1974	1974	1974	0
69	20240625	184200	17640266	1974	1974	1974	1974	0
70	20240625	184100	17640266	1974	1974	1974	1974	0
71	20240625	184000	17640266	1974	1974	1974	1974	0
72	20240625	183900	17640266	1974	1974	1974	1974	0
73	20240625	183800	17640266	1974	1974	1974	1974	0
74	20240625	183700	17640266	1974	1974	1974	1974	0
75	20240625	183600	17640266	1974	1974	1974	1974	0
76	20240625	183500	17640266	1974	1974	1974	1974	0
77	20240625	183400	17640266	1974	1974	1974	1974	0
78	20240625	183300	17640266	1974	1974	1974	1974	0
79	20240625	183200	17640266	1974	1974	1974	1974	0
80	20240625	183100	17640266	1974	1974	1974	1974	0
81	20240625	183000	17640266	1974	1974	1974	1974	0
82	20240625	182900	17640266	1974	1974	1974	1974	0
83	20240625	182800	17640266	1974	1974	1974	1974	0
84	20240625	182700	17640266	1974	1974	1974	1974	0
85	20240625	182600	17640266	1974	1974	1974	1974	0
86	20240625	182500	17640266	1974	1974	1974	1974	0
87	20240625	182400	17640266	1974	1974	1974	1974	0
88	20240625	182300	17640266	1974	1974	1974	1974	0
89	20240625	182200	17640266	1974	1974	1974	1974	0
90	20240625	182100	17640266	1974	1974	1974	1974	0
91	20240625	182000	17640266	1974	1974	1974	1974	0
92	20240625	181900	17640266	1974	1974	1974	1974	663
93	20240625	181800	17640266	1974	1974	1974	1974	0
94	20240625	181700	17640266	1974	1974	1974	1974	0
95	20240625	181600	17640266	1974	1974	1974	1974	0
96	20240625	181500	17640266	1974	1974	1974	1974	0
97	20240625	181400	17640266	1974	1974	1974	1974	0
98	20240625	181300	17640266	1974	1974	1974	1974	0
99	20240625	181200	17640266	1974	1974	1974	1974	0
100	20240625	181100	17640266	1974	1974	1974	1974	0
101	20240625	181000	17640266	1974	1974	1974	1974	0
102	20240625	180900	17640266	1974	1974	1974	1974	0
103	20240625	180800	17640266	1974	1974	1974	1974	0
104	20240625	180700	17640266	1974	1974	1974	1974	0
105	20240625	180600	17640266	1974	1974	1974	1974	0
106	20240625	180500	17640266	1974	1974	1974	1974	0
107	20240625	180400	17640266	1974	1974	1974	1974	0
108	20240625	180300	17640266	1974	1974	1974	1974	0
109	20240625	180200	17640266	1974	1974	1974	1974	0
110	20240625	180100	17640266	1974	1974	1974	1974	0
111	20240625	180000	17640266	1974	1974	1974	1974	0
112	20240625	175900	17640266	1974	1974	1974	1974	0
113	20240625	175800	17640266	1974	1974	1974	1974	0
114	20240625	175700	17640266	1974	1974	1974	1974	0
115	20240625	175600	17640266	1974	1974	1974	1974	0
116	20240625	175500	17640266	1974	1974	1974	1974	0
117	20240625	175400	17640266	1974	1974	1974	1974	0
118	20240625	175300	17640266	1974	1974	1974	1974	0
119	20240625	175200	17640266	1974	1974	1974	1974	0
120	20240625	175100	17640266	1974	1974	1974	1974	0
121	20240625	175000	17640266	1974	1974	1974	1974	0
122	20240625	174900	17640266	1974	1974	1974	1974	663
123	20240625	174800	17640266	1974	1974	1974	1974	0
124	20240625	174700	17640266	1974	1974	1974	1974	0
125	20240625	174600	17640266	1974	1974	1974	1974	0
126	20240625	174500	17640266	1974	1974	1974	1974	0
127	20240625	174400	17640266	1974	1974	1974	1974	0
128	20240625	174300	17640266	1974	1974	1974	1974	0
129	20240625	174200	17640266	1974	1974	1974	1974	0
130	20240625	174100	17640266	1974	1974	1974	1974	0
131	20240625	174000	17640266	1974	1974	1974	1974	0
132	20240625	173900	17640266	1974	1974	1974	1974	0
133	20240625	173800	17640266	1974	1974	1974	1974	0
134	20240625	173700	17640266	1974	1974	1974	1974	0
135	20240625	173600	17640266	1974	1974	1974	1974	0
136	20240625	173500	17640266	1974	1974	1974	1974	0
137	20240625	173400	17640266	1974	1974	1974	1974	0
138	20240625	173300	17640266	1974	1974	1974	1974	0
139	20240625	173200	17640266	1974	1974	1974	1974	0
140	20240625	173100	17640266	1974	1974	1974	1974	0
141	20240625	173000	17640266	1974	1974	1974	1974	0
142	20240625	172900	17640266	1974	1974	1974	1974	0
143	20240625	172800	17640266	1974	1974	1974	1974	0
144	20240625	172700	17640266	1974	1974	1974	1974	0
145	20240625	172600	17640266	1974	1974	1974	1974	0
146	20240625	172500	17640266	1974	1974	1974	1974	0
147	20240625	172400	17640266	1974	1974	1974	1974	0
148	20240625	172300	17640266	1974	1974	1974	1974	0
149	20240625	172200	17640266	1974	1974	1974	1974	0
150	20240625	172100	17640266	1974	1974	1974	1974	0
151	20240625	172000	17640266	1974	1974	1974	1974	0
152	20240625	171900	17640266	1974	1974	1974	1974	663
153	20240625	171800	17640266	1974	1974	1974	1974	0
154	20240625	171700	17640266	1974	1974	1974	1974	0
155	20240625	171600	17640266	1974	1974	1974	1974	0
156	20240625	171500	17640266	1974	1974	1974	1974	0
157	20240625	171400	17640266	1974	1974	1974	1974	0
158	20240625	171300	17640266	1974	1974	1974	1974	0
159	20240625	171200	17640266	1974	1974	1974	1974	0
160	20240625	171100	17640266	1974	1974	1974	1974	0
161	20240625	171000	17640266	1974	1974	1974	1974	0
162	20240625	170900	17640266	1974	1974	1974	1974	0
163	20240625	170800	17640266	1974	1974	1974	1974	0
164	20240625	170700	17640266	1974	1974	1974	1974	0
165	20240625	170600	17640266	1974	1974	1974	1974	0
166	20240625	170500	17640266	1974	1974	1974	1974	0
167	20240625	170400	17640266	1974	1974	1974	1974	0
168	20240625	170300	17640266	1974	1974	1974	1974	0
169	20240625	170200	17640266	1974	1974	1974	1974	0
170	20240625	170100	17640266	1974	1974	1974	1974	0
171	20240625	170000	17640266	1974	1974	1974	1974	0
172	20240625	165900	17640266	1974	1974	1974	1974	0
173	20240625	165800	17640266	1974	1974	1974	1974	0
174	20240625	165700	17640266	1974	1974	1974	1974	0
175	20240625	165600	17640266	1974	1974	1974	1974	0
176	20240625	165500	17640266	1974	1974	1974	1974	0
177	20240625	165400	17640266	1974	1974	1974	1974	0
178	20240625	165300	17640266	1974	1974	1974	1974	0
179	20240625	165200	17640266	1974	1974	1974	1974	0
180	20240625	165100	17640266	1974	1974	1974	1974	0
181	20240625	165000	17640266	1974	1974	1974	1974	0
182	20240625	164900	17640266	1974	1974	1974	1974	663
183	20240625	164800	17640266	1974	1974	1974	1974	0
184	20240625	164700	17640266	1974	1974	1974	1974	0
185	20240625	164600	17640266	1974	1974	1974	1974	0
186	20240625	164500	17640266	1974	1974	1974	1974	0
187	20240625	164400	17640266	1974	1974	1974	1974	0
188	20240625	164300	17640266	1974	1974	1974	1974	0
189	20240625	164200	17640266	1974	1974	1974	1974	0
190	20240625	164100	17640266	1974	1974	1974	1974	0
191	20240625	164000	17640266	1974	1974	1974	1974	0
192	20240625	163900	17640266	1974	1974	1974	1974	0
193	20240625	163800	17640266	1974	1974	1974	1974	0
194	20240625	163700	17640266	1974	1974	1974	1974	0
195	20240625	163600	17640266	1974	1974	1974	1974	0
196	20240625	163500	17640266	1974	1974	1974	1974	0
197	20240625	163400	17640266	1974	1974	1974	1974	0
198	20240625	163300	17640266	1974	1974	1974	1974	0
199	20240625	163200	17640266	1974	1974	1974	1974	0
200	20240625	163100	17640266	1974	1974	1974	1974	0
201	20240625	163000	17640266	1974	1974	1974	1974	0
202	20240625	162900	17640266	1974	1974	1974	1974	0
203	20240625	162800	17640266	1974	1974	1974	1974	0
204	20240625	162700	17640266	1974	1974	1974	1974	0
205	20240625	162600	17640266	1974	1974	1974	1974	0
206	20240625	162500	17640266	1974	1974	1974	1974	0
207	20240625	162400	17640266	1974	1974	1974	1974	0
208	20240625	162300	17640266	1974	1974	1974	1974	0
209	20240625	162200	17640266	1974	1974	1974	1974	0
210	20240625	162100	17640266	1974	1974	1974	1974	0
211	20240625	162000	17640266	1974	1974	1974	1974	0
212	20240625	161900	17640266	1974	1974	1974	1974	663
213	20240625	161800	17640266	1974	1974	1974	1974	0
214	20240625	161700	17640266	1974	1974	1974	1974	0
215	20240625	161600	17640266	1974	1974	1974	1974	0
216	20240625	161500	17640266	1974	1974	1974	1974	0
217	20240625	161400	17640266	1974	1974	1974	1974	0
218	20240625	161300	17640266	1974	1974	1974	1974	0
219	20240625	161200	17640266	1974	1974	1974	1974	0
220	20240625	161100	17640266	1974	1974	1974	1974	0
221	20240625	161000	17640266	1974	1974	1974	1974	0
222	20240625	160900	17640266	1974	1974	1974	1974	0
223	20240625	160800	17640266	1974	1974	1974	1974	0
224	20240625	160700	17640266	1974	1974	1974	1974	0
225	20240625	160600	17640266	1974	1974	1974	1974	0
226	20240625	160500	17640266	1974	1974	1974	1974	0
227	20240625	160400	17640266	1974	1974	1974	1974	0
228	20240625	160300	17640266	1974	1974	1974	1974	0
229	20240625	160200	17640266	1974	1974	1974	1974	0
230	20240625	160100	17640266	1974	1974	1974	1974	0
231	20240625	160000	17640266	1974	1974	1974	1974	0
232	20240625	155900	17640266	1974	1974	1974	1974	0
233	20240625	155800	17640266	1974	1974	1974	1974	0
234	20240625	155700	17640266	1974	1974	1974	1974	0
235	20240625	155600	17640266	1974	1974	1974	1974	0
236	20240625	155500	17640266	1974	1974	1974	1974	0
237	20240625	155400	17640266	1974	1974	1974	1974	0
238	20240625	155300	17640266	1974	1974	1974	1974	0
239	20240625	155200	17640266	1974	1974	1974	1974	0
240	20240625	155100	17640266	1974	1974	1974	1974	0
241	20240625	155000	17640266	1974	1974	1974	1974	0
242	20240625	154900	17640266	1974	1974	1974	1974	663
243	20240625	154800	17640266	1974	1974	1974	1974	0
244	20240625	154700	17640266	1974	1974	1974	1974	0
245	20240625	154600	17640266	1974	1974	1974	1974	0
246	20240625	154500	17640266	1974	1974	1974	1974	0
247	20240625	154400	17640266	1974	1974	1974	1974	0
248	20240625	154300	17640266	1974	1974	1974	1974	0
249	20240625	154200	17640266	1974	1974	1974	1974	0
250	20240625	154100	17640266	1974	1974	1974	1974	0
251	20240625	154000	17640266	1974	1974	1974	1974	0
252	20240625	153900	17640266	1974	1974	1974	1974	0
253	20240625	153800	17640266	1974	1974	1974	1974	0
254	20240625	153700	17640266	1974	1974	1974	1974	0
255	20240625	153600	17640266	1974	1974	1974	1974	0
256	20240625	153500	17640266	1974	1974	1974	1974	0
257	20240625	153400	17640266	1974	1974	1974	1974	0
258	20240625	153300	17640266	1974	1974	1974	1974	0
259	20240625	153200	17640266	1974	1974	1974	1974	0
260	20240625	153100	17640266	1974	1974	1974	1974	0
261	20240625	153000	17640266	1974	1974	1974	1974	663
262	20240625	152900	16331504	1984	1984	1984	1984	0
263	20240625	152800	16331504	1984	1984	1984	1984	0
264	20240625	152700	16331504	1984	1984	1984	1984	0
265	20240625	152600	16331504	1984	1984	1984	1984	0
266	20240625	152500	16331504	1984	1984	1984	1984	0
267	20240625	152400	16331504	1984	1984	1984	1984	0
268	20240625	152300	16331504	1984	1984	1984	1984	0
269	20240625	152200	16331504	1984	1984	1984	1984	0
270	20240625	152100	16331504	1984	1984	1984	1984	0
271	20240625	152000	16331504	1984	1984	1984	1984	0
272	20240625	151900	16331504	1984	1984	1984	1984	0
273	20240625	151800	16331504	1984	1984	1984	1984	163
274	20240625	151700	16008112	1985	1985	1985	1985	135
275	20240625	151600	15740137	1985	1985	1985	1985	0
276	20240625	151500	15740137	1985	1986	1986	1985	131
277	20240625	151400	15480032	2000	2000	2000	2000	0
278	20240625	151300	15480032	2000	2000	2000	2000	0
279	20240625	151200	15480032	2000	2000	2000	2000	0
280	20240625	151100	15480032	2000	1992	2000	1992	5
281	20240625	151000	15470048	1990	1990	1990	1990	0
282	20240625	150900	15470048	1990	1990	1990	1990	0
283	20240625	150800	15470048	1990	1990	1990	1990	0
284	20240625	150700	15470048	1990	1990	1990	1990	0
285	20240625	150600	15470048	1990	1990	1990	1990	0
286	20240625	150500	15470048	1990	1990	1990	1990	1
287	20240625	150400	15468058	1990	1985	1990	1985	330
288	20240625	150300	14811509	1984	1984	1984	1984	0
289	20240625	150200	14811509	1984	1984	1984	1984	0
290	20240625	150100	14811509	1984	1984	1984	1984	0
291	20240625	150000	14811509	1984	1984	1984	1984	5
292	20240625	145900	14801589	1982	1982	1982	1982	0
293	20240625	145800	14801589	1982	1982	1982	1982	0
294	20240625	145700	14801589	1982	1982	1982	1982	0
295	20240625	145600	14801589	1982	1982	1982	1982	0
296	20240625	145500	14801589	1982	1982	1982	1982	0
297	20240625	145400	14801589	1982	1982	1982	1982	0
298	20240625	145300	14801589	1982	1982	1982	1982	0
299	20240625	145200	14801589	1982	1982	1982	1982	0
300	20240625	145100	14801589	1982	1982	1982	1982	0
301	20240625	145000	14801589	1982	1982	1982	1982	0
302	20240625	144900	14801589	1982	1982	1982	1982	0
303	20240625	144800	14801589	1982	1982	1982	1982	0
304	20240625	144700	14801589	1982	1982	1982	1982	0
305	20240625	144600	14801589	1982	1982	1982	1982	0
306	20240625	144500	14801589	1982	1982	1982	1982	0
307	20240625	144400	14801589	1982	1982	1982	1982	0
308	20240625	144300	14801589	1982	1982	1982	1982	0
309	20240625	144200	14801589	1982	1982	1982	1982	2
310	20240625	144100	14797625	1982	1982	1982	1982	0
311	20240625	144000	14797625	1982	1982	1982	1982	0
312	20240625	143900	14797625	1982	1982	1982	1982	0
313	20240625	143800	14797625	1982	1982	1982	1982	0
314	20240625	143700	14797625	1982	1982	1982	1982	0
315	20240625	143600	14797625	1982	1982	1982	1982	0
316	20240625	143500	14797625	1982	1982	1982	1982	0
317	20240625	143400	14797625	1982	1979	1982	1979	143
318	20240625	143300	14514329	1971	1971	1971	1971	0
319	20240625	143200	14514329	1971	1971	1971	1971	0
320	20240625	143100	14514329	1971	1971	1971	1971	0
321	20240625	143000	14514329	1971	1971	1971	1971	0
322	20240625	142900	14514329	1971	1971	1971	1971	0
323	20240625	142800	14514329	1971	1971	1971	1971	0
324	20240625	142700	14514329	1971	1971	1971	1971	0
325	20240625	142600	14514329	1971	1971	1971	1971	0
326	20240625	142500	14514329	1971	1971	1971	1971	0
327	20240625	142400	14514329	1971	1971	1971	1971	0
328	20240625	142300	14514329	1971	1971	1971	1971	0
329	20240625	142200	14514329	1971	1971	1971	1971	0
330	20240625	142100	14514329	1971	1971	1971	1971	0
331	20240625	142000	14514329	1971	1971	1971	1971	0
332	20240625	141900	14514329	1971	1971	1971	1971	0
333	20240625	141800	14514329	1971	1971	1971	1971	0
334	20240625	141700	14514329	1971	1971	1971	1971	0
335	20240625	141600	14514329	1971	1971	1971	1971	0
336	20240625	141500	14514329	1971	1971	1971	1971	45
337	20240625	141400	14425634	1969	1969	1969	1969	0
338	20240625	141300	14425634	1969	1969	1969	1969	0
339	20240625	141200	14425634	1969	1969	1969	1969	0
340	20240625	141100	14425634	1969	1969	1969	1969	0
341	20240625	141000	14425634	1969	1969	1969	1969	0
342	20240625	140900	14425634	1969	1969	1969	1969	0
343	20240625	140800	14425634	1969	1969	1969	1969	0
344	20240625	140700	14425634	1969	1969	1969	1969	0
345	20240625	140600	14425634	1969	1969	1969	1969	0
346	20240625	140500	14425634	1969	1969	1969	1969	0
347	20240625	140400	14425634	1969	1984	1984	1969	2000
348	20240625	140300	10483476	1984	1984	1984	1984	0
349	20240625	140200	10483476	1984	1984	1984	1984	0
350	20240625	140100	10483476	1984	1984	1984	1984	0
351	20240625	140000	10483476	1984	1984	1984	1984	0
352	20240625	135900	10483476	1984	1984	1984	1984	0
353	20240625	135800	10483476	1984	1984	1984	1984	0
354	20240625	135700	10483476	1984	1984	1984	1984	0
355	20240625	135600	10483476	1984	1984	1984	1984	0
356	20240625	135500	10483476	1984	1984	1984	1984	0
357	20240625	135400	10483476	1984	1984	1984	1984	0
358	20240625	135300	10483476	1984	1984	1984	1984	0
359	20240625	135200	10483476	1984	1984	1984	1984	0
360	20240625	135100	10483476	1984	1984	1984	1984	0
361	20240625	135000	10483476	1984	1984	1984	1984	0
362	20240625	134900	10483476	1984	1984	1984	1984	11
363	20240625	134800	10461652	1985	1985	1985	1985	33
364	20240625	134700	10396147	1984	1984	1984	1984	0
365	20240625	134600	10396147	1984	1984	1984	1984	0
366	20240625	134500	10396147	1984	1984	1984	1984	0
367	20240625	134400	10396147	1984	1984	1984	1984	0
368	20240625	134300	10396147	1984	1984	1984	1984	0
369	20240625	134200	10396147	1984	1984	1984	1984	0
370	20240625	134100	10396147	1984	1984	1984	1984	0
371	20240625	134000	10396147	1984	1984	1984	1984	0
372	20240625	133900	10396147	1984	1984	1984	1984	0
373	20240625	133800	10396147	1984	1984	1984	1984	0
374	20240625	133700	10396147	1984	1986	1986	1984	4
375	20240625	133600	10388208	1988	1987	1988	1987	151
376	20240625	133500	10088024	1988	1988	1988	1988	0
377	20240625	133400	10088024	1988	1988	1988	1988	0
378	20240625	133300	10088024	1988	1988	1988	1988	0
379	20240625	133200	10088024	1988	1988	1988	1988	0
380	20240625	133100	10088024	1988	1988	1988	1988	0
381	20240625	133000	10088024	1988	1988	1988	1988	0
382	20240625	132900	10088024	1988	1988	1988	1988	0
383	20240625	132800	10088024	1988	1988	1988	1988	0
384	20240625	132700	10088024	1988	1988	1988	1988	0
385	20240625	132600	10088024	1988	1988	1988	1988	0
386	20240625	132500	10088024	1988	1988	1988	1988	0
387	20240625	132400	10088024	1988	1988	1988	1988	0
388	20240625	132300	10088024	1988	1988	1988	1988	0
389	20240625	132200	10088024	1988	1988	1988	1988	0
390	20240625	132100	10088024	1988	1988	1988	1988	65
391	20240625	132000	9958804	1988	1988	1988	1988	0
392	20240625	131900	9958804	1988	1988	1988	1988	0
393	20240625	131800	9958804	1988	1990	1990	1988	67
394	20240625	131700	9825606	1988	1988	1988	1988	0
395	20240625	131600	9825606	1988	1988	1988	1988	0
396	20240625	131500	9825606	1988	1988	1988	1988	0
397	20240625	131400	9825606	1988	1988	1988	1988	0
398	20240625	131300	9825606	1988	1988	1988	1988	0
399	20240625	131200	9825606	1988	1988	1988	1988	0
400	20240625	131100	9825606	1988	1988	1988	1988	0
401	20240625	131000	9825606	1988	1988	1988	1988	0
402	20240625	130900	9825606	1988	1988	1988	1988	0
403	20240625	130800	9825606	1988	1988	1988	1988	0
404	20240625	130700	9825606	1988	1988	1988	1988	0
405	20240625	130600	9825606	1988	1988	1988	1988	0
406	20240625	130500	9825606	1988	1988	1988	1988	0
407	20240625	130400	9825606	1988	1988	1988	1988	0
408	20240625	130300	9825606	1988	1988	1988	1988	0
409	20240625	130200	9825606	1988	1988	1988	1988	0
410	20240625	130100	9825606	1988	1988	1988	1988	0
411	20240625	130000	9825606	1988	1988	1988	1988	0
412	20240625	125900	9825606	1988	1988	1988	1988	0
413	20240625	125800	9825606	1988	1988	1988	1988	0
414	20240625	125700	9825606	1988	1988	1988	1988	0
415	20240625	125600	9825606	1988	1988	1988	1988	0
416	20240625	125500	9825606	1988	1988	1988	1988	1
417	20240625	125400	9823618	1995	1995	1995	1995	243
418	20240625	125300	9338833	2005	1989	2005	1989	600
419	20240625	125200	8142271	1970	1970	1970	1970	0
420	20240625	125100	8142271	1970	1970	1970	1970	0
421	20240625	125000	8142271	1970	1970	1970	1970	0
422	20240625	124900	8142271	1970	1970	1970	1970	0
423	20240625	124800	8142271	1970	1970	1970	1970	0
424	20240625	124700	8142271	1970	1970	1970	1970	0
425	20240625	124600	8142271	1970	1970	1970	1970	0
426	20240625	124500	8142271	1970	1970	1970	1970	0
427	20240625	124400	8142271	1970	1970	1970	1970	0
428	20240625	124300	8142271	1970	1970	1970	1970	0
429	20240625	124200	8142271	1970	1971	1971	1970	723
430	20240625	124100	6717661	1970	1970	1970	1970	0
431	20240625	124000	6717661	1970	1970	1970	1970	0
432	20240625	123900	6717661	1970	1970	1970	1970	0
433	20240625	123800	6717661	1970	1970	1970	1970	0
434	20240625	123700	6717661	1970	1970	1970	1970	0
435	20240625	123600	6717661	1970	1970	1970	1970	0
436	20240625	123500	6717661	1970	1970	1970	1970	0
437	20240625	123400	6717661	1970	1970	1970	1970	0
438	20240625	123300	6717661	1970	1970	1970	1970	12
439	20240625	123200	6694021	1970	1970	1970	1970	0
440	20240625	123100	6694021	1970	1977	1977	1970	795
441	20240625	123000	5126487	1992	1993	1993	1992	24
442	20240625	122900	5078661	1995	1995	1995	1995	0
443	20240625	122800	5078661	1995	1995	1995	1995	0
444	20240625	122700	5078661	1995	1995	1995	1995	0
445	20240625	122600	5078661	1995	1995	1995	1995	0
446	20240625	122500	5078661	1995	1995	1995	1995	0
447	20240625	122400	5078661	1995	1995	1995	1995	0
448	20240625	122300	5078661	1995	1995	1995	1995	0
449	20240625	122200	5078661	1995	1995	1995	1995	0
450	20240625	122100	5078661	1995	1995	1995	1995	0
451	20240625	122000	5078661	1995	1995	1995	1995	0
452	20240625	121900	5078661	1995	1995	1995	1995	0
453	20240625	121800	5078661	1995	1995	1995	1995	2
454	20240625	121700	5074671	1995	1994	1995	1994	87
455	20240625	121600	4901113	1994	1994	1994	1994	0
456	20240625	121500	4901113	1994	1994	1994	1994	0
457	20240625	121400	4901113	1994	1994	1994	1994	0
458	20240625	121300	4901113	1994	1994	1994	1994	0
459	20240625	121200	4901113	1994	1994	1994	1994	0
460	20240625	121100	4901113	1994	1994	1994	1994	0
461	20240625	121000	4901113	1994	1994	1994	1994	0
462	20240625	120900	4901113	1994	1994	1994	1994	0
463	20240625	120800	4901113	1994	1994	1994	1994	0
464	20240625	120700	4901113	1994	1994	1994	1994	0
465	20240625	120600	4901113	1994	1994	1994	1994	0
466	20240625	120500	4901113	1994	1994	1994	1994	0
467	20240625	120400	4901113	1994	1994	1994	1994	0
468	20240625	120300	4901113	1994	1994	1994	1994	0
469	20240625	120200	4901113	1994	1994	1994	1994	290
470	20240625	120100	4322853	1994	1994	1994	1994	0
471	20240625	120000	4322853	1994	1994	1994	1994	0
472	20240625	115900	4322853	1994	1994	1994	1994	0
473	20240625	115800	4322853	1994	1994	1994	1994	0
474	20240625	115700	4322853	1994	1994	1994	1994	0
475	20240625	115600	4322853	1994	1994	1994	1994	0
476	20240625	115500	4322853	1994	1994	1994	1994	0
477	20240625	115400	4322853	1994	1994	1994	1994	0
478	20240625	115300	4322853	1994	1994	1994	1994	0
479	20240625	115200	4322853	1994	1994	1994	1994	0
480	20240625	115100	4322853	1994	1994	1994	1994	20
481	20240625	115000	4282973	1994	1994	1994	1994	0
482	20240625	114900	4282973	1994	1994	1994	1994	0
483	20240625	114800	4282973	1994	1994	1994	1994	0
484	20240625	114700	4282973	1994	1994	1994	1994	0
485	20240625	114600	4282973	1994	1994	1994	1994	0
486	20240625	114500	4282973	1994	1994	1994	1994	0
487	20240625	114400	4282973	1994	1994	1994	1994	0
488	20240625	114300	4282973	1994	1994	1994	1994	0
489	20240625	114200	4282973	1994	1994	1994	1994	0
490	20240625	114100	4282973	1994	1994	1994	1994	183
491	20240625	114000	3918071	1994	1994	1994	1994	0
492	20240625	113900	3918071	1994	1994	1994	1994	0
493	20240625	113800	3918071	1994	1994	1994	1994	0
494	20240625	113700	3918071	1994	1994	1994	1994	0
495	20240625	113600	3918071	1994	1994	1994	1994	0
496	20240625	113500	3918071	1994	1994	1994	1994	0
497	20240625	113400	3918071	1994	1994	1994	1994	0
498	20240625	113300	3918071	1994	1994	1994	1994	0
499	20240625	113200	3918071	1994	1994	1994	1994	0
500	20240625	113100	3918071	1994	1994	1994	1994	0
501	20240625	113000	3918071	1994	1994	1994	1994	0
502	20240625	112900	3918071	1994	1994	1994	1994	0
503	20240625	112800	3918071	1994	1994	1994	1994	0
504	20240625	112700	3918071	1994	1994	1994	1994	0
505	20240625	112600	3918071	1994	1994	1994	1994	0
506	20240625	112500	3918071	1994	1994	1994	1994	0
507	20240625	112400	3918071	1994	1994	1994	1994	0
508	20240625	112300	3918071	1994	1994	1994	1994	0
509	20240625	112200	3918071	1994	1994	1994	1994	0
510	20240625	112100	3918071	1994	1994	1994	1994	0
511	20240625	112000	3918071	1994	1994	1994	1994	0
512	20240625	111900	3918071	1994	1994	1994	1994	0
513	20240625	111800	3918071	1994	1994	1994	1994	502
514	20240625	111700	2917083	1995	1995	1995	1995	0
515	20240625	111600	2917083	1995	1995	1995	1995	0
516	20240625	111500	2917083	1995	1995	1995	1995	0
517	20240625	111400	2917083	1995	1995	1995	1995	0
518	20240625	111300	2917083	1995	1995	1995	1995	0
519	20240625	111200	2917083	1995	1995	1995	1995	0
520	20240625	111100	2917083	1995	1995	1995	1995	0
521	20240625	111000	2917083	1995	1995	1995	1995	0
522	20240625	110900	2917083	1995	1995	1995	1995	0
523	20240625	110800	2917083	1995	1995	1995	1995	0
524	20240625	110700	2917083	1995	1992	1995	1992	600
525	20240625	110600	1720150	1971	1971	1971	1971	0
526	20240625	110500	1720150	1971	1971	1971	1971	0
527	20240625	110400	1720150	1971	1980	1980	1971	200
528	20240625	110300	1325872	2005	2005	2005	2005	0
529	20240625	110200	1325872	2005	2005	2005	2005	0
530	20240625	110100	1325872	2005	2005	2005	2005	0
531	20240625	110000	1325872	2005	2005	2005	2005	0
532	20240625	105900	1325872	2005	2005	2005	2005	0
533	20240625	105800	1325872	2005	2005	2005	2005	0
534	20240625	105700	1325872	2005	2005	2005	2005	0
535	20240625	105600	1325872	2005	2005	2005	2005	0
536	20240625	105500	1325872	2005	2005	2005	2005	0
537	20240625	105400	1325872	2005	2005	2005	2005	0
538	20240625	105300	1325872	2005	2005	2005	2005	0
539	20240625	105200	1325872	2005	2005	2005	2005	0
540	20240625	105100	1325872	2005	2005	2005	2005	0
541	20240625	105000	1325872	2005	2005	2005	2005	0
542	20240625	104900	1325872	2005	2005	2005	2005	0
543	20240625	104800	1325872	2005	2005	2005	2005	0
544	20240625	104700	1325872	2005	2005	2005	2005	0
545	20240625	104600	1325872	2005	2005	2005	2005	0
546	20240625	104500	1325872	2005	2005	2005	2005	0
547	20240625	104400	1325872	2005	2005	2005	2005	0
548	20240625	104300	1325872	2005	2005	2005	2005	0
549	20240625	104200	1325872	2005	2005	2005	2005	0
550	20240625	104100	1325872	2005	2005	2005	2005	0
551	20240625	104000	1325872	2005	2005	2005	2005	0
552	20240625	103900	1325872	2005	2005	2005	2005	0
553	20240625	103800	1325872	2005	2005	2005	2005	0
554	20240625	103700	1325872	2005	2005	2005	2005	0
555	20240625	103600	1325872	2005	2005	2005	2005	0
556	20240625	103500	1325872	2005	2005	2005	2005	0
557	20240625	103400	1325872	2005	2005	2005	2005	0
558	20240625	103300	1325872	2005	2005	2005	2005	0
559	20240625	103200	1325872	2005	2005	2005	2005	0
560	20240625	103100	1325872	2005	2005	2005	2005	0
561	20240625	103000	1325872	2005	2005	2005	2005	0
562	20240625	102900	1325872	2005	2005	2005	2005	0
563	20240625	102800	1325872	2005	2005	2005	2005	0
564	20240625	102700	1325872	2005	2005	2005	2005	0
565	20240625	102600	1325872	2005	2005	2005	2005	0
566	20240625	102500	1325872	2005	2005	2005	2005	0
567	20240625	102400	1325872	2005	2005	2005	2005	0
568	20240625	102300	1325872	2005	2005	2005	2005	0
569	20240625	102200	1325872	2005	2005	2005	2005	0
570	20240625	102100	1325872	2005	2005	2005	2005	0
571	20240625	102000	1325872	2005	2005	2005	2005	0
572	20240625	101900	1325872	2005	2005	2005	2005	0
573	20240625	101800	1325872	2005	1995	2005	1971	126
574	20240625	101700	1076547	2015	2015	2015	2015	0
575	20240625	101600	1076547	2015	2015	2015	2015	0
576	20240625	101500	1076547	2015	2015	2015	2015	0
577	20240625	101400	1076547	2015	2015	2015	2015	0
578	20240625	101300	1076547	2015	2015	2015	2015	0
579	20240625	101200	1076547	2015	2015	2015	2015	0
580	20240625	101100	1076547	2015	2015	2015	2015	0
581	20240625	101000	1076547	2015	2015	2015	2015	0
582	20240625	100900	1076547	2015	2015	2015	2015	0
583	20240625	100800	1076547	2015	2015	2015	2015	0
584	20240625	100700	1076547	2015	2015	2015	2015	0
585	20240625	100600	1076547	2015	2015	2015	2015	0
586	20240625	100500	1076547	2015	2015	2015	2015	0
587	20240625	100400	1076547	2015	2015	2015	2015	0
588	20240625	100300	1076547	2015	2015	2015	2015	0
589	20240625	100200	1076547	2015	2015	2015	2015	0
590	20240625	100100	1076547	2015	2015	2015	2015	0
591	20240625	100000	1076547	2015	2015	2015	2015	0
592	20240625	095900	1076547	2015	2015	2015	2015	0
593	20240625	095800	1076547	2015	2015	2015	2015	0
594	20240625	095700	1076547	2015	2015	2015	2015	0
595	20240625	095600	1076547	2015	2015	2015	2015	0
596	20240625	095500	1076547	2015	2015	2015	2015	0
597	20240625	095400	1076547	2015	2015	2015	2015	0
598	20240625	095300	1076547	2015	2015	2015	2015	0
599	20240625	095200	1076547	2015	2015	2015	2015	0
600	20240625	095100	1076547	2015	2015	2015	2015	1
601	20240625	095000	1074532	2015	2015	2015	2015	0
602	20240625	094900	1074532	2015	2015	2015	2015	0
603	20240625	094800	1074532	2015	2015	2015	2015	0
604	20240625	094700	1074532	2015	2015	2015	2015	0
605	20240625	094600	1074532	2015	2015	2015	2015	0
606	20240625	094500	1074532	2015	2015	2015	2015	0
607	20240625	094400	1074532	2015	2015	2015	2015	0
608	20240625	094300	1074532	2015	2015	2015	2015	0
609	20240625	094200	1074532	2015	2015	2015	2015	0
610	20240625	094100	1074532	2015	2015	2015	2015	0
611	20240625	094000	1074532	2015	2015	2015	2015	0
612	20240625	093900	1074532	2015	2015	2015	2015	0
613	20240625	093800	1074532	2015	2015	2015	2015	0
614	20240625	093700	1074532	2015	2015	2015	2015	0
615	20240625	093600	1074532	2015	2015	2015	2015	0
616	20240625	093500	1074532	2015	2015	2015	2015	0
617	20240625	093400	1074532	2015	1998	2015	1998	13
618	20240625	093300	1048429	1995	1995	1995	1995	0
619	20240625	093200	1048429	1995	1995	1995	1995	0
620	20240625	093100	1048429	1995	1995	1995	1995	0
621	20240625	093000	1048429	1995	1995	1995	1995	0
622	20240625	092900	1048429	1995	1995	1995	1995	2
623	20240625	092800	1044439	1995	1995	1995	1995	0
624	20240625	092700	1044439	1995	1995	1995	1995	0
625	20240625	092600	1044439	1995	1995	1995	1995	0
626	20240625	092500	1044439	1995	1995	1995	1995	0
627	20240625	092400	1044439	1995	1995	1995	1995	0
628	20240625	092300	1044439	1995	1995	1995	1995	0
629	20240625	092200	1044439	1995	1995	1995	1995	0
630	20240625	092100	1044439	1995	1995	1995	1995	0
631	20240625	092000	1044439	1995	1995	1995	1995	0
632	20240625	091900	1044439	1995	1995	1995	1995	20
633	20240625	091800	1004539	1995	1995	1995	1995	1
634	20240625	091700	1002544	1977	1994	1994	1977	2
635	20240625	091600	998573	1969	1969	1969	1969	0
636	20240625	091500	998573	1969	1969	1969	1969	0
637	20240625	091400	998573	1969	1969	1969	1969	0
638	20240625	091300	998573	1969	1969	1969	1969	0
639	20240625	091200	998573	1969	1969	1969	1969	0
640	20240625	091100	998573	1969	2015	2015	1969	501
641	20240625	091000	6045	2015	2015	2015	2015	0
642	20240625	090900	6045	2015	2015	2015	2015	0
643	20240625	090800	6045	2015	2015	2015	2015	0
644	20240625	090700	6045	2015	2015	2015	2015	0
645	20240625	090600	6045	2015	2015	2015	2015	0
646	20240625	090500	6045	2015	2015	2015	2015	0
647	20240625	090400	6045	2015	2015	2015	2015	0
648	20240625	090300	6045	2015	2015	2015	2015	0
649	20240625	090200	6045	2015	2015	2015	2015	0
650	20240625	090100	6045	2015	2015	2015	2015	0
651	20240625	090000	6045	2015	2015	2015	2015	3