KissMeData/037230/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	192100	15722323	1998	1998	1998	1998	983
3	20240607	192000	15722323	1998	1998	1998	1998	0
4	20240607	191900	15722323	1998	1998	1998	1998	0
5	20240607	191800	15722323	1998	1998	1998	1998	0
6	20240607	191700	15722323	1998	1998	1998	1998	0
7	20240607	191600	15722323	1998	1998	1998	1998	0
8	20240607	191500	15722323	1998	1998	1998	1998	0
9	20240607	191400	15722323	1998	1998	1998	1998	0
10	20240607	191300	15722323	1998	1998	1998	1998	0
11	20240607	191200	15722323	1998	1998	1998	1998	0
12	20240607	191100	15722323	1998	1998	1998	1998	0
13	20240607	191000	15722323	1998	1998	1998	1998	0
14	20240607	190900	15722323	1998	1998	1998	1998	0
15	20240607	190800	15722323	1998	1998	1998	1998	0
16	20240607	190700	15722323	1998	1998	1998	1998	0
17	20240607	190600	15722323	1998	1998	1998	1998	0
18	20240607	190500	15722323	1998	1998	1998	1998	0
19	20240607	190400	15722323	1998	1998	1998	1998	0
20	20240607	190300	15722323	1998	1998	1998	1998	0
21	20240607	190200	15722323	1998	1998	1998	1998	0
22	20240607	190100	15722323	1998	1998	1998	1998	0
23	20240607	190000	15722323	1998	1998	1998	1998	0
24	20240607	185900	15722323	1998	1998	1998	1998	0
25	20240607	185800	15722323	1998	1998	1998	1998	0
26	20240607	185700	15722323	1998	1998	1998	1998	0
27	20240607	185600	15722323	1998	1998	1998	1998	0
28	20240607	185500	15722323	1998	1998	1998	1998	0
29	20240607	185400	15722323	1998	1998	1998	1998	0
30	20240607	185300	15722323	1998	1998	1998	1998	0
31	20240607	185200	15722323	1998	1998	1998	1998	0
32	20240607	185100	15722323	1998	1998	1998	1998	983
33	20240607	185000	15722323	1998	1998	1998	1998	0
34	20240607	184900	15722323	1998	1998	1998	1998	0
35	20240607	184800	15722323	1998	1998	1998	1998	0
36	20240607	184700	15722323	1998	1998	1998	1998	0
37	20240607	184600	15722323	1998	1998	1998	1998	0
38	20240607	184500	15722323	1998	1998	1998	1998	0
39	20240607	184400	15722323	1998	1998	1998	1998	0
40	20240607	184300	15722323	1998	1998	1998	1998	0
41	20240607	184200	15722323	1998	1998	1998	1998	0
42	20240607	184100	15722323	1998	1998	1998	1998	0
43	20240607	184000	15722323	1998	1998	1998	1998	0
44	20240607	183900	15722323	1998	1998	1998	1998	0
45	20240607	183800	15722323	1998	1998	1998	1998	0
46	20240607	183700	15722323	1998	1998	1998	1998	0
47	20240607	183600	15722323	1998	1998	1998	1998	0
48	20240607	183500	15722323	1998	1998	1998	1998	0
49	20240607	183400	15722323	1998	1998	1998	1998	0
50	20240607	183300	15722323	1998	1998	1998	1998	0
51	20240607	183200	15722323	1998	1998	1998	1998	0
52	20240607	183100	15722323	1998	1998	1998	1998	0
53	20240607	183000	15722323	1998	1998	1998	1998	0
54	20240607	182900	15722323	1998	1998	1998	1998	0
55	20240607	182800	15722323	1998	1998	1998	1998	0
56	20240607	182700	15722323	1998	1998	1998	1998	0
57	20240607	182600	15722323	1998	1998	1998	1998	0
58	20240607	182500	15722323	1998	1998	1998	1998	0
59	20240607	182400	15722323	1998	1998	1998	1998	0
60	20240607	182300	15722323	1998	1998	1998	1998	0
61	20240607	182200	15722323	1998	1998	1998	1998	0
62	20240607	182100	15722323	1998	1998	1998	1998	983
63	20240607	182000	15722323	1998	1998	1998	1998	0
64	20240607	181900	15722323	1998	1998	1998	1998	0
65	20240607	181800	15722323	1998	1998	1998	1998	0
66	20240607	181700	15722323	1998	1998	1998	1998	0
67	20240607	181600	15722323	1998	1998	1998	1998	0
68	20240607	181500	15722323	1998	1998	1998	1998	0
69	20240607	181400	15722323	1998	1998	1998	1998	0
70	20240607	181300	15722323	1998	1998	1998	1998	0
71	20240607	181200	15722323	1998	1998	1998	1998	0
72	20240607	181100	15722323	1998	1998	1998	1998	0
73	20240607	181000	15722323	1998	1998	1998	1998	0
74	20240607	180900	15722323	1998	1998	1998	1998	0
75	20240607	180800	15722323	1998	1998	1998	1998	0
76	20240607	180700	15722323	1998	1998	1998	1998	0
77	20240607	180600	15722323	1998	1998	1998	1998	0
78	20240607	180500	15722323	1998	1998	1998	1998	0
79	20240607	180400	15722323	1998	1998	1998	1998	0
80	20240607	180300	15722323	1998	1998	1998	1998	0
81	20240607	180200	15722323	1998	1998	1998	1998	0
82	20240607	180100	15722323	1998	1998	1998	1998	0
83	20240607	180000	15722323	1998	1998	1998	1998	0
84	20240607	175900	15722323	1998	1998	1998	1998	0
85	20240607	175800	15722323	1998	1998	1998	1998	0
86	20240607	175700	15722323	1998	1998	1998	1998	0
87	20240607	175600	15722323	1998	1998	1998	1998	0
88	20240607	175500	15722323	1998	1998	1998	1998	0
89	20240607	175400	15722323	1998	1998	1998	1998	0
90	20240607	175300	15722323	1998	1998	1998	1998	0
91	20240607	175200	15722323	1998	1998	1998	1998	0
92	20240607	175100	15722323	1998	1998	1998	1998	983
93	20240607	175000	15722323	1998	1998	1998	1998	0
94	20240607	174900	15722323	1998	1998	1998	1998	0
95	20240607	174800	15722323	1998	1998	1998	1998	0
96	20240607	174700	15722323	1998	1998	1998	1998	0
97	20240607	174600	15722323	1998	1998	1998	1998	0
98	20240607	174500	15722323	1998	1998	1998	1998	0
99	20240607	174400	15722323	1998	1998	1998	1998	0
100	20240607	174300	15722323	1998	1998	1998	1998	0
101	20240607	174200	15722323	1998	1998	1998	1998	0
102	20240607	174100	15722323	1998	1998	1998	1998	0
103	20240607	174000	15722323	1998	1998	1998	1998	0
104	20240607	173900	15722323	1998	1998	1998	1998	0
105	20240607	173800	15722323	1998	1998	1998	1998	0
106	20240607	173700	15722323	1998	1998	1998	1998	0
107	20240607	173600	15722323	1998	1998	1998	1998	0
108	20240607	173500	15722323	1998	1998	1998	1998	0
109	20240607	173400	15722323	1998	1998	1998	1998	0
110	20240607	173300	15722323	1998	1998	1998	1998	0
111	20240607	173200	15722323	1998	1998	1998	1998	0
112	20240607	173100	15722323	1998	1998	1998	1998	0
113	20240607	173000	15722323	1998	1998	1998	1998	0
114	20240607	172900	15722323	1998	1998	1998	1998	0
115	20240607	172800	15722323	1998	1998	1998	1998	0
116	20240607	172700	15722323	1998	1998	1998	1998	0
117	20240607	172600	15722323	1998	1998	1998	1998	0
118	20240607	172500	15722323	1998	1998	1998	1998	0
119	20240607	172400	15722323	1998	1998	1998	1998	0
120	20240607	172300	15722323	1998	1998	1998	1998	0
121	20240607	172200	15722323	1998	1998	1998	1998	0
122	20240607	172100	15722323	1998	1998	1998	1998	983
123	20240607	172000	15722323	1998	1998	1998	1998	0
124	20240607	171900	15722323	1998	1998	1998	1998	0
125	20240607	171800	15722323	1998	1998	1998	1998	0
126	20240607	171700	15722323	1998	1998	1998	1998	0
127	20240607	171600	15722323	1998	1998	1998	1998	0
128	20240607	171500	15722323	1998	1998	1998	1998	0
129	20240607	171400	15722323	1998	1998	1998	1998	0
130	20240607	171300	15722323	1998	1998	1998	1998	0
131	20240607	171200	15722323	1998	1998	1998	1998	0
132	20240607	171100	15722323	1998	1998	1998	1998	0
133	20240607	171000	15722323	1998	1998	1998	1998	0
134	20240607	170900	15722323	1998	1998	1998	1998	0
135	20240607	170800	15722323	1998	1998	1998	1998	0
136	20240607	170700	15722323	1998	1998	1998	1998	0
137	20240607	170600	15722323	1998	1998	1998	1998	0
138	20240607	170500	15722323	1998	1998	1998	1998	0
139	20240607	170400	15722323	1998	1998	1998	1998	0
140	20240607	170300	15722323	1998	1998	1998	1998	0
141	20240607	170200	15722323	1998	1998	1998	1998	0
142	20240607	170100	15722323	1998	1998	1998	1998	0
143	20240607	170000	15722323	1998	1998	1998	1998	0
144	20240607	165900	15722323	1998	1998	1998	1998	0
145	20240607	165800	15722323	1998	1998	1998	1998	0
146	20240607	165700	15722323	1998	1998	1998	1998	0
147	20240607	165600	15722323	1998	1998	1998	1998	0
148	20240607	165500	15722323	1998	1998	1998	1998	0
149	20240607	165400	15722323	1998	1998	1998	1998	0
150	20240607	165300	15722323	1998	1998	1998	1998	0
151	20240607	165200	15722323	1998	1998	1998	1998	0
152	20240607	165100	15722323	1998	1998	1998	1998	983
153	20240607	165000	15722323	1998	1998	1998	1998	0
154	20240607	164900	15722323	1998	1998	1998	1998	0
155	20240607	164800	15722323	1998	1998	1998	1998	0
156	20240607	164700	15722323	1998	1998	1998	1998	0
157	20240607	164600	15722323	1998	1998	1998	1998	0
158	20240607	164500	15722323	1998	1998	1998	1998	0
159	20240607	164400	15722323	1998	1998	1998	1998	0
160	20240607	164300	15722323	1998	1998	1998	1998	0
161	20240607	164200	15722323	1998	1998	1998	1998	0
162	20240607	164100	15722323	1998	1998	1998	1998	0
163	20240607	164000	15722323	1998	1998	1998	1998	0
164	20240607	163900	15722323	1998	1998	1998	1998	0
165	20240607	163800	15722323	1998	1998	1998	1998	0
166	20240607	163700	15722323	1998	1998	1998	1998	0
167	20240607	163600	15722323	1998	1998	1998	1998	0
168	20240607	163500	15722323	1998	1998	1998	1998	0
169	20240607	163400	15722323	1998	1998	1998	1998	0
170	20240607	163300	15722323	1998	1998	1998	1998	0
171	20240607	163200	15722323	1998	1998	1998	1998	0
172	20240607	163100	15722323	1998	1998	1998	1998	0
173	20240607	163000	15722323	1998	1998	1998	1998	0
174	20240607	162900	15722323	1998	1998	1998	1998	0
175	20240607	162800	15722323	1998	1998	1998	1998	0
176	20240607	162700	15722323	1998	1998	1998	1998	0
177	20240607	162600	15722323	1998	1998	1998	1998	0
178	20240607	162500	15722323	1998	1998	1998	1998	0
179	20240607	162400	15722323	1998	1998	1998	1998	0
180	20240607	162300	15722323	1998	1998	1998	1998	0
181	20240607	162200	15722323	1998	1998	1998	1998	0
182	20240607	162100	15722323	1998	1998	1998	1998	983
183	20240607	162000	15722323	1998	1998	1998	1998	0
184	20240607	161900	15722323	1998	1998	1998	1998	0
185	20240607	161800	15722323	1998	1998	1998	1998	0
186	20240607	161700	15722323	1998	1998	1998	1998	0
187	20240607	161600	15722323	1998	1998	1998	1998	0
188	20240607	161500	15722323	1998	1998	1998	1998	0
189	20240607	161400	15722323	1998	1998	1998	1998	0
190	20240607	161300	15722323	1998	1998	1998	1998	0
191	20240607	161200	15722323	1998	1998	1998	1998	0
192	20240607	161100	15722323	1998	1998	1998	1998	0
193	20240607	161000	15722323	1998	1998	1998	1998	0
194	20240607	160900	15722323	1998	1998	1998	1998	0
195	20240607	160800	15722323	1998	1998	1998	1998	0
196	20240607	160700	15722323	1998	1998	1998	1998	0
197	20240607	160600	15722323	1998	1998	1998	1998	0
198	20240607	160500	15722323	1998	1998	1998	1998	0
199	20240607	160400	15722323	1998	1998	1998	1998	0
200	20240607	160300	15722323	1998	1998	1998	1998	0
201	20240607	160200	15722323	1998	1998	1998	1998	0
202	20240607	160100	15722323	1998	1998	1998	1998	0
203	20240607	160000	15722323	1998	1998	1998	1998	0
204	20240607	155900	15722323	1998	1998	1998	1998	0
205	20240607	155800	15722323	1998	1998	1998	1998	0
206	20240607	155700	15722323	1998	1998	1998	1998	0
207	20240607	155600	15722323	1998	1998	1998	1998	0
208	20240607	155500	15722323	1998	1998	1998	1998	0
209	20240607	155400	15722323	1998	1998	1998	1998	0
210	20240607	155300	15722323	1998	1998	1998	1998	0
211	20240607	155200	15722323	1998	1998	1998	1998	0
212	20240607	155100	15722323	1998	1998	1998	1998	983
213	20240607	155000	15722323	1998	1998	1998	1998	0
214	20240607	154900	15722323	1998	1998	1998	1998	0
215	20240607	154800	15722323	1998	1998	1998	1998	0
216	20240607	154700	15722323	1998	1998	1998	1998	0
217	20240607	154600	15722323	1998	1998	1998	1998	0
218	20240607	154500	15722323	1998	1998	1998	1998	0
219	20240607	154400	15722323	1998	1998	1998	1998	0
220	20240607	154300	15722323	1998	1998	1998	1998	0
221	20240607	154200	15722323	1998	1998	1998	1998	0
222	20240607	154100	15722323	1998	1998	1998	1998	0
223	20240607	154000	15722323	1998	1998	1998	1998	0
224	20240607	153900	15722323	1998	1998	1998	1998	0
225	20240607	153800	15722323	1998	1998	1998	1998	0
226	20240607	153700	15722323	1998	1998	1998	1998	0
227	20240607	153600	15722323	1998	1998	1998	1998	0
228	20240607	153500	15722323	1998	1998	1998	1998	0
229	20240607	153400	15722323	1998	1998	1998	1998	0
230	20240607	153300	15722323	1998	1998	1998	1998	0
231	20240607	153200	15722323	1998	1998	1998	1998	0
232	20240607	153100	15722323	1998	1998	1998	1998	0
233	20240607	153000	15722323	1998	1998	1998	1998	983
234	20240607	152900	13758289	1999	1999	1999	1999	0
235	20240607	152800	13758289	1999	1999	1999	1999	0
236	20240607	152700	13758289	1999	1999	1999	1999	0
237	20240607	152600	13758289	1999	1999	1999	1999	0
238	20240607	152500	13758289	1999	1999	1999	1999	0
239	20240607	152400	13758289	1999	1999	1999	1999	0
240	20240607	152300	13758289	1999	1999	1999	1999	0
241	20240607	152200	13758289	1999	1999	1999	1999	0
242	20240607	152100	13758289	1999	1999	1999	1999	0
243	20240607	152000	13758289	1999	1999	1999	1999	0
244	20240607	151900	13758289	1999	1999	1999	1999	1
245	20240607	151800	13756290	1999	1999	1999	1999	0
246	20240607	151700	13756290	1999	1999	1999	1999	0
247	20240607	151600	13756290	1999	1999	1999	1999	2
248	20240607	151500	13752292	1998	1998	1998	1998	14
249	20240607	151400	13724320	1999	1999	1999	1999	3
250	20240607	151300	13718323	1998	1998	1998	1998	36
251	20240607	151200	13646395	1999	1999	1999	1999	0
252	20240607	151100	13646395	1999	1999	1999	1999	0
253	20240607	151000	13646395	1999	1999	1999	1999	0
254	20240607	150900	13646395	1999	1999	1999	1999	0
255	20240607	150800	13646395	1999	1999	1999	1999	0
256	20240607	150700	13646395	1999	1999	1999	1999	0
257	20240607	150600	13646395	1999	1999	1999	1999	19
258	20240607	150500	13608414	1998	1998	1998	1998	0
259	20240607	150400	13608414	1998	1998	1998	1998	136
260	20240607	150300	13336686	1998	1998	1998	1998	0
261	20240607	150200	13336686	1998	1998	1998	1998	0
262	20240607	150100	13336686	1998	1998	1998	1998	0
263	20240607	150000	13336686	1998	1998	1998	1998	0
264	20240607	145900	13336686	1998	1998	1998	1998	0
265	20240607	145800	13336686	1998	1998	1998	1998	0
266	20240607	145700	13336686	1998	1998	1998	1998	0
267	20240607	145600	13336686	1998	1998	1998	1998	0
268	20240607	145500	13336686	1998	1998	1998	1998	1252
269	20240607	145400	10835190	1998	1998	1998	1998	0
270	20240607	145300	10835190	1998	1998	1998	1998	0
271	20240607	145200	10835190	1998	1998	1998	1998	0
272	20240607	145100	10835190	1998	1998	1998	1998	0
273	20240607	145000	10835190	1998	1998	1998	1998	0
274	20240607	144900	10835190	1998	1998	1998	1998	0
275	20240607	144800	10835190	1998	1998	1998	1998	1
276	20240607	144700	10833192	1998	1998	1998	1998	0
277	20240607	144600	10833192	1998	1998	1998	1998	0
278	20240607	144500	10833192	1998	1998	1998	1998	0
279	20240607	144400	10833192	1998	1998	1998	1998	0
280	20240607	144300	10833192	1998	1998	1998	1998	0
281	20240607	144200	10833192	1998	1998	1998	1998	0
282	20240607	144100	10833192	1998	1998	1998	1998	0
283	20240607	144000	10833192	1998	1998	1998	1998	0
284	20240607	143900	10833192	1998	1998	1998	1998	0
285	20240607	143800	10833192	1998	1998	1998	1998	0
286	20240607	143700	10833192	1998	1998	1998	1998	0
287	20240607	143600	10833192	1998	1998	1998	1998	0
288	20240607	143500	10833192	1998	1998	1998	1998	0
289	20240607	143400	10833192	1998	1998	1998	1998	1277
290	20240607	143300	8281746	1998	1998	1998	1998	0
291	20240607	143200	8281746	1998	1998	1998	1998	0
292	20240607	143100	8281746	1998	1998	1998	1998	0
293	20240607	143000	8281746	1998	1998	1998	1998	0
294	20240607	142900	8281746	1998	1998	1998	1998	0
295	20240607	142800	8281746	1998	1998	1998	1998	0
296	20240607	142700	8281746	1998	1998	1998	1998	0
297	20240607	142600	8281746	1998	1998	1998	1998	0
298	20240607	142500	8281746	1998	1998	1998	1998	0
299	20240607	142400	8281746	1998	1998	1998	1998	129
300	20240607	142300	8024004	1998	1998	1998	1998	0
301	20240607	142200	8024004	1998	1998	1998	1998	0
302	20240607	142100	8024004	1998	1998	1998	1998	0
303	20240607	142000	8024004	1998	1998	1998	1998	0
304	20240607	141900	8024004	1998	1998	1998	1998	2
305	20240607	141800	8020008	1998	1998	1998	1998	0
306	20240607	141700	8020008	1998	1998	1998	1998	0
307	20240607	141600	8020008	1998	1998	1998	1998	0
308	20240607	141500	8020008	1998	1998	1998	1998	0
309	20240607	141400	8020008	1998	1998	1998	1998	0
310	20240607	141300	8020008	1998	1998	1998	1998	0
311	20240607	141200	8020008	1998	1998	1998	1998	0
312	20240607	141100	8020008	1998	1998	1998	1998	0
313	20240607	141000	8020008	1998	1998	1998	1998	0
314	20240607	140900	8020008	1998	1998	1998	1998	0
315	20240607	140800	8020008	1998	1998	1998	1998	0
316	20240607	140700	8020008	1998	1998	1998	1998	0
317	20240607	140600	8020008	1998	1998	1998	1998	0
318	20240607	140500	8020008	1998	1998	1998	1998	0
319	20240607	140400	8020008	1998	1998	1998	1998	0
320	20240607	140300	8020008	1998	1998	1998	1998	0
321	20240607	140200	8020008	1998	1998	1998	1998	0
322	20240607	140100	8020008	1998	1998	1998	1998	0
323	20240607	140000	8020008	1998	1998	1998	1998	0
324	20240607	135900	8020008	1998	1998	1998	1998	0
325	20240607	135800	8020008	1998	1998	1998	1998	0
326	20240607	135700	8020008	1998	1998	1998	1998	0
327	20240607	135600	8020008	1998	1998	1998	1998	0
328	20240607	135500	8020008	1998	1998	1998	1998	0
329	20240607	135400	8020008	1998	1998	1998	1998	0
330	20240607	135300	8020008	1998	1998	1998	1998	0
331	20240607	135200	8020008	1998	1998	1998	1998	0
332	20240607	135100	8020008	1998	1998	1998	1998	0
333	20240607	135000	8020008	1998	1998	1998	1998	0
334	20240607	134900	8020008	1998	1998	1998	1998	0
335	20240607	134800	8020008	1998	1998	1998	1998	0
336	20240607	134700	8020008	1998	1998	1998	1998	0
337	20240607	134600	8020008	1998	1998	1998	1998	0
338	20240607	134500	8020008	1998	1998	1998	1998	0
339	20240607	134400	8020008	1998	1998	1998	1998	0
340	20240607	134300	8020008	1998	1998	1998	1998	0
341	20240607	134200	8020008	1998	1998	1998	1998	0
342	20240607	134100	8020008	1998	1998	1998	1998	0
343	20240607	134000	8020008	1998	1998	1998	1998	0
344	20240607	133900	8020008	1998	1998	1998	1998	91
345	20240607	133800	7838190	1998	1998	1998	1998	0
346	20240607	133700	7838190	1998	1998	1998	1998	0
347	20240607	133600	7838190	1998	1998	1998	1998	0
348	20240607	133500	7838190	1998	1998	1998	1998	0
349	20240607	133400	7838190	1998	1998	1998	1998	91
350	20240607	133300	7656372	1998	1998	1998	1998	50
351	20240607	133200	7556472	1998	1998	1998	1998	0
352	20240607	133100	7556472	1998	1998	1998	1998	0
353	20240607	133000	7556472	1998	1998	1998	1998	1
354	20240607	132900	7554474	1998	1998	1998	1998	0
355	20240607	132800	7554474	1998	1998	1998	1998	0
356	20240607	132700	7554474	1998	1998	1998	1998	0
357	20240607	132600	7554474	1998	1998	1998	1998	0
358	20240607	132500	7554474	1998	1998	1998	1998	0
359	20240607	132400	7554474	1998	1998	1998	1998	0
360	20240607	132300	7554474	1998	1998	1998	1998	0
361	20240607	132200	7554474	1998	1998	1998	1998	0
362	20240607	132100	7554474	1998	1998	1998	1998	0
363	20240607	132000	7554474	1998	1998	1998	1998	1
364	20240607	131900	7552476	1993	1993	1993	1993	0
365	20240607	131800	7552476	1993	1995	1995	1993	17
366	20240607	131700	7518592	1996	1996	1996	1996	0
367	20240607	131600	7518592	1996	1996	1996	1996	1
368	20240607	131500	7516596	1997	1997	1997	1997	0
369	20240607	131400	7516596	1997	1997	1997	1997	0
370	20240607	131300	7516596	1997	1997	1997	1997	0
371	20240607	131200	7516596	1997	1997	1997	1997	0
372	20240607	131100	7516596	1997	1997	1997	1997	0
373	20240607	131000	7516596	1997	1997	1997	1997	8
374	20240607	130900	7500620	1998	1998	1998	1998	0
375	20240607	130800	7500620	1998	1998	1998	1998	0
376	20240607	130700	7500620	1998	1998	1998	1998	0
377	20240607	130600	7500620	1998	1998	1998	1998	0
378	20240607	130500	7500620	1998	1998	1998	1998	0
379	20240607	130400	7500620	1998	1998	1998	1998	0
380	20240607	130300	7500620	1998	1998	1998	1998	100
381	20240607	130200	7300820	1998	1998	1998	1998	0
382	20240607	130100	7300820	1998	1998	1998	1998	0
383	20240607	130000	7300820	1998	1998	1998	1998	2
384	20240607	125900	7296824	1998	1998	1998	1998	1
385	20240607	125800	7294826	1992	1992	1992	1992	0
386	20240607	125700	7294826	1992	1992	1992	1992	0
387	20240607	125600	7294826	1992	1992	1992	1992	0
388	20240607	125500	7294826	1992	1992	1992	1992	0
389	20240607	125400	7294826	1992	1996	1996	1992	300
390	20240607	125300	6696911	1998	1998	1998	1998	0
391	20240607	125200	6696911	1998	1998	1998	1998	0
392	20240607	125100	6696911	1998	1998	1998	1998	0
393	20240607	125000	6696911	1998	1998	1998	1998	0
394	20240607	124900	6696911	1998	1998	1998	1998	0
395	20240607	124800	6696911	1998	1998	1998	1998	0
396	20240607	124700	6696911	1998	1998	1998	1998	0
397	20240607	124600	6696911	1998	1998	1998	1998	0
398	20240607	124500	6696911	1998	1998	1998	1998	0
399	20240607	124400	6696911	1998	1998	1998	1998	0
400	20240607	124300	6696911	1998	1998	1998	1998	0
401	20240607	124200	6696911	1998	1998	1998	1998	0
402	20240607	124100	6696911	1998	1998	1998	1998	0
403	20240607	124000	6696911	1998	1998	1998	1998	0
404	20240607	123900	6696911	1998	1998	1998	1998	0
405	20240607	123800	6696911	1998	1998	1998	1998	24
406	20240607	123700	6648959	1998	1997	1998	1997	36
407	20240607	123600	6577057	1997	1997	1997	1997	0
408	20240607	123500	6577057	1997	1997	1997	1997	0
409	20240607	123400	6577057	1997	1997	1997	1997	0
410	20240607	123300	6577057	1997	1997	1997	1997	0
411	20240607	123200	6577057	1997	1997	1997	1997	0
412	20240607	123100	6577057	1997	1997	1997	1997	0
413	20240607	123000	6577057	1997	1997	1997	1997	0
414	20240607	122900	6577057	1997	1997	1997	1997	0
415	20240607	122800	6577057	1997	1997	1997	1997	0
416	20240607	122700	6577057	1997	1997	1997	1997	0
417	20240607	122600	6577057	1997	1997	1997	1997	0
418	20240607	122500	6577057	1997	1997	1997	1997	0
419	20240607	122400	6577057	1997	1997	1997	1997	0
420	20240607	122300	6577057	1997	1997	1997	1997	0
421	20240607	122200	6577057	1997	1997	1997	1997	77
422	20240607	122100	6423288	1997	1997	1997	1997	0
423	20240607	122000	6423288	1997	1997	1997	1997	0
424	20240607	121900	6423288	1997	1997	1997	1997	0
425	20240607	121800	6423288	1997	1997	1997	1997	0
426	20240607	121700	6423288	1997	1997	1997	1997	0
427	20240607	121600	6423288	1997	1997	1997	1997	0
428	20240607	121500	6423288	1997	1997	1997	1997	0
429	20240607	121400	6423288	1997	1997	1997	1997	0
430	20240607	121300	6423288	1997	1997	1997	1997	0
431	20240607	121200	6423288	1997	1997	1997	1997	0
432	20240607	121100	6423288	1997	1997	1997	1997	0
433	20240607	121000	6423288	1997	1997	1997	1997	0
434	20240607	120900	6423288	1997	1997	1997	1997	0
435	20240607	120800	6423288	1997	1997	1997	1997	0
436	20240607	120700	6423288	1997	1997	1997	1997	0
437	20240607	120600	6423288	1997	1997	1997	1997	0
438	20240607	120500	6423288	1997	1997	1997	1997	47
439	20240607	120400	6329429	1998	1998	1998	1998	0
440	20240607	120300	6329429	1998	1998	1998	1998	0
441	20240607	120200	6329429	1998	1998	1998	1998	0
442	20240607	120100	6329429	1998	1998	1998	1998	0
443	20240607	120000	6329429	1998	1998	1998	1998	0
444	20240607	115900	6329429	1998	1998	1998	1998	5
445	20240607	115800	6319439	1998	1998	1998	1998	0
446	20240607	115700	6319439	1998	1998	1998	1998	0
447	20240607	115600	6319439	1998	1998	1998	1998	0
448	20240607	115500	6319439	1998	1998	1998	1998	0
449	20240607	115400	6319439	1998	1998	1998	1998	0
450	20240607	115300	6319439	1998	1998	1998	1998	0
451	20240607	115200	6319439	1998	1998	1998	1998	0
452	20240607	115100	6319439	1998	1998	1998	1998	0
453	20240607	115000	6319439	1998	1998	1998	1998	0
454	20240607	114900	6319439	1998	1998	1998	1998	0
455	20240607	114800	6319439	1998	1998	1998	1998	0
456	20240607	114700	6319439	1998	1998	1998	1998	0
457	20240607	114600	6319439	1998	1998	1998	1998	0
458	20240607	114500	6319439	1998	1998	1998	1998	0
459	20240607	114400	6319439	1998	1998	1998	1998	0
460	20240607	114300	6319439	1998	1998	1998	1998	0
461	20240607	114200	6319439	1998	1998	1998	1998	0
462	20240607	114100	6319439	1998	1998	1998	1998	0
463	20240607	114000	6319439	1998	1998	1998	1998	0
464	20240607	113900	6319439	1998	1998	1998	1998	0
465	20240607	113800	6319439	1998	1998	1998	1998	0
466	20240607	113700	6319439	1998	1998	1998	1998	0
467	20240607	113600	6319439	1998	1998	1998	1998	0
468	20240607	113500	6319439	1998	1998	1998	1998	0
469	20240607	113400	6319439	1998	1998	1998	1998	0
470	20240607	113300	6319439	1998	1998	1998	1998	0
471	20240607	113200	6319439	1998	1998	1998	1998	0
472	20240607	113100	6319439	1998	1998	1998	1998	0
473	20240607	113000	6319439	1998	1998	1998	1998	1
474	20240607	112900	6317441	1998	1998	1998	1998	0
475	20240607	112800	6317441	1998	1998	1998	1998	13
476	20240607	112700	6291467	1998	1998	1998	1998	0
477	20240607	112600	6291467	1998	1998	1998	1998	0
478	20240607	112500	6291467	1998	1998	1998	1998	0
479	20240607	112400	6291467	1998	1998	1998	1998	0
480	20240607	112300	6291467	1998	1998	1998	1998	0
481	20240607	112200	6291467	1998	1998	1998	1998	0
482	20240607	112100	6291467	1998	1998	1998	1998	0
483	20240607	112000	6291467	1998	1998	1998	1998	0
484	20240607	111900	6291467	1998	1998	1998	1998	0
485	20240607	111800	6291467	1998	1998	1998	1998	0
486	20240607	111700	6291467	1998	1998	1998	1998	0
487	20240607	111600	6291467	1998	1998	1998	1998	0
488	20240607	111500	6291467	1998	1998	1998	1998	0
489	20240607	111400	6291467	1998	1998	1998	1998	0
490	20240607	111300	6291467	1998	1998	1998	1998	0
491	20240607	111200	6291467	1998	1998	1998	1998	0
492	20240607	111100	6291467	1998	1998	1998	1998	0
493	20240607	111000	6291467	1998	1998	1998	1998	0
494	20240607	110900	6291467	1998	1998	1998	1998	0
495	20240607	110800	6291467	1998	1998	1998	1998	0
496	20240607	110700	6291467	1998	1998	1998	1998	0
497	20240607	110600	6291467	1998	1998	1998	1998	0
498	20240607	110500	6291467	1998	1998	1998	1998	0
499	20240607	110400	6291467	1998	1998	1998	1998	0
500	20240607	110300	6291467	1998	1998	1998	1998	0
501	20240607	110200	6291467	1998	1998	1998	1998	0
502	20240607	110100	6291467	1998	1998	1998	1998	700
503	20240607	110000	4892867	1998	1998	1998	1998	40
504	20240607	105900	4812947	1998	1998	1998	1998	10
505	20240607	105800	4792967	1998	1998	1998	1998	0
506	20240607	105700	4792967	1998	1998	1998	1998	0
507	20240607	105600	4792967	1998	1998	1998	1998	0
508	20240607	105500	4792967	1998	1998	1998	1998	0
509	20240607	105400	4792967	1998	1998	1998	1998	0
510	20240607	105300	4792967	1998	1998	1998	1998	0
511	20240607	105200	4792967	1998	1998	1998	1998	74
512	20240607	105100	4645115	1998	1998	1998	1998	0
513	20240607	105000	4645115	1998	1998	1998	1998	0
514	20240607	104900	4645115	1998	1998	1998	1998	0
515	20240607	104800	4645115	1998	1998	1998	1998	30
516	20240607	104700	4585175	1997	1997	1997	1997	0
517	20240607	104600	4585175	1997	1997	1997	1997	0
518	20240607	104500	4585175	1997	1997	1997	1997	0
519	20240607	104400	4585175	1997	1997	1997	1997	0
520	20240607	104300	4585175	1997	1997	1997	1997	0
521	20240607	104200	4585175	1997	1997	1997	1997	0
522	20240607	104100	4585175	1997	1997	1997	1997	10
523	20240607	104000	4565205	1998	1998	1998	1998	0
524	20240607	103900	4565205	1998	1998	1998	1998	0
525	20240607	103800	4565205	1998	1998	1998	1998	0
526	20240607	103700	4565205	1998	1998	1998	1998	0
527	20240607	103600	4565205	1998	1998	1998	1998	0
528	20240607	103500	4565205	1998	1998	1998	1998	0
529	20240607	103400	4565205	1998	1998	1998	1998	0
530	20240607	103300	4565205	1998	1998	1998	1998	0
531	20240607	103200	4565205	1998	1998	1998	1998	0
532	20240607	103100	4565205	1998	1998	1998	1998	0
533	20240607	103000	4565205	1998	1998	1998	1998	0
534	20240607	102900	4565205	1998	1998	1998	1998	0
535	20240607	102800	4565205	1998	1998	1998	1998	0
536	20240607	102700	4565205	1998	1998	1998	1998	0
537	20240607	102600	4565205	1998	1998	1998	1998	0
538	20240607	102500	4565205	1998	1998	1998	1998	0
539	20240607	102400	4565205	1998	1998	1998	1998	0
540	20240607	102300	4565205	1998	1998	1998	1998	0
541	20240607	102200	4565205	1998	1998	1998	1998	0
542	20240607	102100	4565205	1998	1998	1998	1998	0
543	20240607	102000	4565205	1998	1998	1998	1998	0
544	20240607	101900	4565205	1998	1998	1998	1998	0
545	20240607	101800	4565205	1998	1998	1998	1998	0
546	20240607	101700	4565205	1998	1998	1998	1998	0
547	20240607	101600	4565205	1998	1998	1998	1998	0
548	20240607	101500	4565205	1998	1998	1998	1998	0
549	20240607	101400	4565205	1998	1998	1998	1998	0
550	20240607	101300	4565205	1998	1998	1998	1998	0
551	20240607	101200	4565205	1998	1998	1998	1998	0
552	20240607	101100	4565205	1998	1998	1998	1998	10
553	20240607	101000	4545225	1998	1998	1998	1998	136
554	20240607	100900	4273497	1998	1998	1998	1998	0
555	20240607	100800	4273497	1998	1998	1998	1998	1
556	20240607	100700	4271499	1999	1999	1999	1999	0
557	20240607	100600	4271499	1999	1999	1999	1999	0
558	20240607	100500	4271499	1999	1999	1999	1999	0
559	20240607	100400	4271499	1999	1999	1999	1999	1
560	20240607	100300	4269500	1999	1999	1999	1999	0
561	20240607	100200	4269500	1999	1999	1999	1999	0
562	20240607	100100	4269500	1999	1999	1999	1999	0
563	20240607	100000	4269500	1999	1999	1999	1999	0
564	20240607	095900	4269500	1999	1999	1999	1999	0
565	20240607	095800	4269500	1999	1999	1999	1999	1
566	20240607	095700	4267501	1999	1999	1999	1999	0
567	20240607	095600	4267501	1999	1999	1999	1999	0
568	20240607	095500	4267501	1999	1999	1999	1999	0
569	20240607	095400	4267501	1999	1999	1999	1999	0
570	20240607	095300	4267501	1999	1999	1999	1999	0
571	20240607	095200	4267501	1999	1999	1999	1999	0
572	20240607	095100	4267501	1999	1999	1999	1999	0
573	20240607	095000	4267501	1999	1999	1999	1999	0
574	20240607	094900	4267501	1999	1999	1999	1999	0
575	20240607	094800	4267501	1999	1999	1999	1999	0
576	20240607	094700	4267501	1999	1999	1999	1999	0
577	20240607	094600	4267501	1999	1999	1999	1999	0
578	20240607	094500	4267501	1999	1999	1999	1999	0
579	20240607	094400	4267501	1999	1999	1999	1999	0
580	20240607	094300	4267501	1999	1999	1999	1999	0
581	20240607	094200	4267501	1999	1999	1999	1999	0
582	20240607	094100	4267501	1999	1999	1999	1999	0
583	20240607	094000	4267501	1999	1999	1999	1999	0
584	20240607	093900	4267501	1999	1999	1999	1999	0
585	20240607	093800	4267501	1999	1999	1999	1999	0
586	20240607	093700	4267501	1999	1999	1999	1999	0
587	20240607	093600	4267501	1999	1999	1999	1999	0
588	20240607	093500	4267501	1999	1999	1999	1999	0
589	20240607	093400	4267501	1999	1999	1999	1999	0
590	20240607	093300	4267501	1999	1999	1999	1999	0
591	20240607	093200	4267501	1999	1999	1999	1999	4
592	20240607	093100	4259505	1999	1999	1999	1999	32
593	20240607	093000	4195537	1999	1999	1999	1999	20
594	20240607	092900	4155557	1999	1999	1999	1999	0
595	20240607	092800	4155557	1999	1999	1999	1999	0
596	20240607	092700	4155557	1999	1999	1999	1999	133
597	20240607	092600	3889690	1999	1999	1999	1999	0
598	20240607	092500	3889690	1999	1999	1999	1999	10
599	20240607	092400	3869700	1999	1999	1999	1999	213
600	20240607	092300	3443913	1999	1999	1999	1999	1
601	20240607	092200	3441914	1999	1999	1999	1999	0
602	20240607	092100	3441914	1999	1999	1999	1999	0
603	20240607	092000	3441914	1999	1999	1999	1999	0
604	20240607	091900	3441914	1999	1999	1999	1999	0
605	20240607	091800	3441914	1999	1999	1999	1999	0
606	20240607	091700	3441914	1999	1999	1999	1999	0
607	20240607	091600	3441914	1999	1999	1999	1999	0
608	20240607	091500	3441914	1999	1999	1999	1999	15
609	20240607	091400	3411929	1998	1999	1999	1998	31
610	20240607	091300	3349981	1999	1999	1999	1999	0
611	20240607	091200	3349981	1999	1999	1999	1999	0
612	20240607	091100	3349981	1999	1999	1999	1999	20
613	20240607	091000	3310001	2000	2000	2000	2000	0
614	20240607	090900	3310001	2000	2000	2000	2000	500
615	20240607	090800	2310001	2000	2000	2000	2000	12
616	20240607	090700	2286001	2000	2000	2000	2000	12
617	20240607	090600	2262001	2000	2000	2000	2000	2
618	20240607	090500	2258001	2000	2000	2000	2000	0
619	20240607	090400	2258001	2000	2000	2000	2000	0
620	20240607	090300	2258001	2000	2000	2000	2000	0
621	20240607	090200	2258001	2000	2000	2000	2000	0
622	20240607	090100	2258001	2000	2000	2000	2000	0
623	20240607	090000	2258001	2000	1987	2000	1987	935