KissMeData/016090/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	190100	113632405	1991	1991	1991	1991	1774
3	20240612	190000	113632405	1991	1991	1991	1991	0
4	20240612	185900	113632405	1991	1991	1991	1991	0
5	20240612	185800	113632405	1991	1991	1991	1991	0
6	20240612	185700	113632405	1991	1991	1991	1991	0
7	20240612	185600	113632405	1991	1991	1991	1991	0
8	20240612	185500	113632405	1991	1991	1991	1991	0
9	20240612	185400	113632405	1991	1991	1991	1991	0
10	20240612	185300	113632405	1991	1991	1991	1991	0
11	20240612	185200	113632405	1991	1991	1991	1991	0
12	20240612	185100	113632405	1991	1991	1991	1991	0
13	20240612	185000	113632405	1991	1991	1991	1991	0
14	20240612	184900	113632405	1991	1991	1991	1991	0
15	20240612	184800	113632405	1991	1991	1991	1991	0
16	20240612	184700	113632405	1991	1991	1991	1991	0
17	20240612	184600	113632405	1991	1991	1991	1991	0
18	20240612	184500	113632405	1991	1991	1991	1991	0
19	20240612	184400	113632405	1991	1991	1991	1991	0
20	20240612	184300	113632405	1991	1991	1991	1991	0
21	20240612	184200	113632405	1991	1991	1991	1991	0
22	20240612	184100	113632405	1991	1991	1991	1991	0
23	20240612	184000	113632405	1991	1991	1991	1991	0
24	20240612	183900	113632405	1991	1991	1991	1991	0
25	20240612	183800	113632405	1991	1991	1991	1991	0
26	20240612	183700	113632405	1991	1991	1991	1991	0
27	20240612	183600	113632405	1991	1991	1991	1991	0
28	20240612	183500	113632405	1991	1991	1991	1991	0
29	20240612	183400	113632405	1991	1991	1991	1991	0
30	20240612	183300	113632405	1991	1991	1991	1991	0
31	20240612	183200	113632405	1991	1991	1991	1991	0
32	20240612	183100	113632405	1991	1991	1991	1991	1774
33	20240612	183000	113632405	1991	1991	1991	1991	0
34	20240612	182900	113632405	1991	1991	1991	1991	0
35	20240612	182800	113632405	1991	1991	1991	1991	0
36	20240612	182700	113632405	1991	1991	1991	1991	0
37	20240612	182600	113632405	1991	1991	1991	1991	0
38	20240612	182500	113632405	1991	1991	1991	1991	0
39	20240612	182400	113632405	1991	1991	1991	1991	0
40	20240612	182300	113632405	1991	1991	1991	1991	0
41	20240612	182200	113632405	1991	1991	1991	1991	0
42	20240612	182100	113632405	1991	1991	1991	1991	0
43	20240612	182000	113632405	1991	1991	1991	1991	0
44	20240612	181900	113632405	1991	1991	1991	1991	0
45	20240612	181800	113632405	1991	1991	1991	1991	0
46	20240612	181700	113632405	1991	1991	1991	1991	0
47	20240612	181600	113632405	1991	1991	1991	1991	0
48	20240612	181500	113632405	1991	1991	1991	1991	0
49	20240612	181400	113632405	1991	1991	1991	1991	0
50	20240612	181300	113632405	1991	1991	1991	1991	0
51	20240612	181200	113632405	1991	1991	1991	1991	0
52	20240612	181100	113632405	1991	1991	1991	1991	0
53	20240612	181000	113632405	1991	1991	1991	1991	0
54	20240612	180900	113632405	1991	1991	1991	1991	0
55	20240612	180800	113632405	1991	1991	1991	1991	0
56	20240612	180700	113632405	1991	1991	1991	1991	0
57	20240612	180600	113632405	1991	1991	1991	1991	0
58	20240612	180500	113632405	1991	1991	1991	1991	0
59	20240612	180400	113632405	1991	1991	1991	1991	0
60	20240612	180300	113632405	1991	1991	1991	1991	0
61	20240612	180200	113632405	1991	1991	1991	1991	0
62	20240612	180100	113632405	1991	1991	1991	1991	1774
63	20240612	180000	113632405	1991	1991	1991	1991	0
64	20240612	175900	113632405	1991	1991	1991	1991	0
65	20240612	175800	113632405	1991	1991	1991	1991	0
66	20240612	175700	113632405	1991	1991	1991	1991	0
67	20240612	175600	113632405	1991	1991	1991	1991	0
68	20240612	175500	113632405	1991	1991	1991	1991	0
69	20240612	175400	113632405	1991	1991	1991	1991	0
70	20240612	175300	113632405	1991	1991	1991	1991	0
71	20240612	175200	113632405	1991	1991	1991	1991	0
72	20240612	175100	113632405	1991	1991	1991	1991	0
73	20240612	175000	113632405	1991	1991	1991	1991	0
74	20240612	174900	113632405	1991	1991	1991	1991	0
75	20240612	174800	113632405	1991	1991	1991	1991	0
76	20240612	174700	113632405	1991	1991	1991	1991	0
77	20240612	174600	113632405	1991	1991	1991	1991	0
78	20240612	174500	113632405	1991	1991	1991	1991	0
79	20240612	174400	113632405	1991	1991	1991	1991	0
80	20240612	174300	113632405	1991	1991	1991	1991	0
81	20240612	174200	113632405	1991	1991	1991	1991	0
82	20240612	174100	113632405	1991	1991	1991	1991	0
83	20240612	174000	113632405	1991	1991	1991	1991	0
84	20240612	173900	113632405	1991	1991	1991	1991	0
85	20240612	173800	113632405	1991	1991	1991	1991	0
86	20240612	173700	113632405	1991	1991	1991	1991	0
87	20240612	173600	113632405	1991	1991	1991	1991	0
88	20240612	173500	113632405	1991	1991	1991	1991	0
89	20240612	173400	113632405	1991	1991	1991	1991	0
90	20240612	173300	113632405	1991	1991	1991	1991	0
91	20240612	173200	113632405	1991	1991	1991	1991	0
92	20240612	173100	113632405	1991	1991	1991	1991	1774
93	20240612	173000	113632405	1991	1991	1991	1991	0
94	20240612	172900	113632405	1991	1991	1991	1991	0
95	20240612	172800	113632405	1991	1991	1991	1991	0
96	20240612	172700	113632405	1991	1991	1991	1991	0
97	20240612	172600	113632405	1991	1991	1991	1991	0
98	20240612	172500	113632405	1991	1991	1991	1991	0
99	20240612	172400	113632405	1991	1991	1991	1991	0
100	20240612	172300	113632405	1991	1991	1991	1991	0
101	20240612	172200	113632405	1991	1991	1991	1991	0
102	20240612	172100	113632405	1991	1991	1991	1991	0
103	20240612	172000	113632405	1991	1991	1991	1991	0
104	20240612	171900	113632405	1991	1991	1991	1991	0
105	20240612	171800	113632405	1991	1991	1991	1991	0
106	20240612	171700	113632405	1991	1991	1991	1991	0
107	20240612	171600	113632405	1991	1991	1991	1991	0
108	20240612	171500	113632405	1991	1991	1991	1991	0
109	20240612	171400	113632405	1991	1991	1991	1991	0
110	20240612	171300	113632405	1991	1991	1991	1991	0
111	20240612	171200	113632405	1991	1991	1991	1991	0
112	20240612	171100	113632405	1991	1991	1991	1991	0
113	20240612	171000	113632405	1991	1991	1991	1991	0
114	20240612	170900	113632405	1991	1991	1991	1991	0
115	20240612	170800	113632405	1991	1991	1991	1991	0
116	20240612	170700	113632405	1991	1991	1991	1991	0
117	20240612	170600	113632405	1991	1991	1991	1991	0
118	20240612	170500	113632405	1991	1991	1991	1991	0
119	20240612	170400	113632405	1991	1991	1991	1991	0
120	20240612	170300	113632405	1991	1991	1991	1991	0
121	20240612	170200	113632405	1991	1991	1991	1991	0
122	20240612	170100	113632405	1991	1991	1991	1991	1774
123	20240612	170000	113632405	1991	1991	1991	1991	0
124	20240612	165900	113632405	1991	1991	1991	1991	0
125	20240612	165800	113632405	1991	1991	1991	1991	0
126	20240612	165700	113632405	1991	1991	1991	1991	0
127	20240612	165600	113632405	1991	1991	1991	1991	0
128	20240612	165500	113632405	1991	1991	1991	1991	0
129	20240612	165400	113632405	1991	1991	1991	1991	0
130	20240612	165300	113632405	1991	1991	1991	1991	0
131	20240612	165200	113632405	1991	1991	1991	1991	0
132	20240612	165100	113632405	1991	1991	1991	1991	0
133	20240612	165000	113632405	1991	1991	1991	1991	0
134	20240612	164900	113632405	1991	1991	1991	1991	0
135	20240612	164800	113632405	1991	1991	1991	1991	0
136	20240612	164700	113632405	1991	1991	1991	1991	0
137	20240612	164600	113632405	1991	1991	1991	1991	0
138	20240612	164500	113632405	1991	1991	1991	1991	0
139	20240612	164400	113632405	1991	1991	1991	1991	0
140	20240612	164300	113632405	1991	1991	1991	1991	0
141	20240612	164200	113632405	1991	1991	1991	1991	0
142	20240612	164100	113632405	1991	1991	1991	1991	0
143	20240612	164000	113632405	1991	1991	1991	1991	0
144	20240612	163900	113632405	1991	1991	1991	1991	0
145	20240612	163800	113632405	1991	1991	1991	1991	0
146	20240612	163700	113632405	1991	1991	1991	1991	0
147	20240612	163600	113632405	1991	1991	1991	1991	0
148	20240612	163500	113632405	1991	1991	1991	1991	0
149	20240612	163400	113632405	1991	1991	1991	1991	0
150	20240612	163300	113632405	1991	1991	1991	1991	0
151	20240612	163200	113632405	1991	1991	1991	1991	0
152	20240612	163100	113632405	1991	1991	1991	1991	1774
153	20240612	163000	113632405	1991	1991	1991	1991	0
154	20240612	162900	113632405	1991	1991	1991	1991	0
155	20240612	162800	113632405	1991	1991	1991	1991	0
156	20240612	162700	113632405	1991	1991	1991	1991	0
157	20240612	162600	113632405	1991	1991	1991	1991	0
158	20240612	162500	113632405	1991	1991	1991	1991	0
159	20240612	162400	113632405	1991	1991	1991	1991	0
160	20240612	162300	113632405	1991	1991	1991	1991	0
161	20240612	162200	113632405	1991	1991	1991	1991	0
162	20240612	162100	113632405	1991	1991	1991	1991	0
163	20240612	162000	113632405	1991	1991	1991	1991	0
164	20240612	161900	113632405	1991	1991	1991	1991	0
165	20240612	161800	113632405	1991	1991	1991	1991	0
166	20240612	161700	113632405	1991	1991	1991	1991	0
167	20240612	161600	113632405	1991	1991	1991	1991	0
168	20240612	161500	113632405	1991	1991	1991	1991	0
169	20240612	161400	113632405	1991	1991	1991	1991	0
170	20240612	161300	113632405	1991	1991	1991	1991	0
171	20240612	161200	113632405	1991	1991	1991	1991	0
172	20240612	161100	113632405	1991	1991	1991	1991	0
173	20240612	161000	113632405	1991	1991	1991	1991	0
174	20240612	160900	113632405	1991	1991	1991	1991	0
175	20240612	160800	113632405	1991	1991	1991	1991	0
176	20240612	160700	113632405	1991	1991	1991	1991	0
177	20240612	160600	113632405	1991	1991	1991	1991	0
178	20240612	160500	113632405	1991	1991	1991	1991	0
179	20240612	160400	113632405	1991	1991	1991	1991	0
180	20240612	160300	113632405	1991	1991	1991	1991	0
181	20240612	160200	113632405	1991	1991	1991	1991	0
182	20240612	160100	113632405	1991	1991	1991	1991	1774
183	20240612	160000	113632405	1991	1991	1991	1991	0
184	20240612	155900	113632405	1991	1991	1991	1991	0
185	20240612	155800	113632405	1991	1991	1991	1991	0
186	20240612	155700	113632405	1991	1991	1991	1991	0
187	20240612	155600	113632405	1991	1991	1991	1991	0
188	20240612	155500	113632405	1991	1991	1991	1991	0
189	20240612	155400	113632405	1991	1991	1991	1991	0
190	20240612	155300	113632405	1991	1991	1991	1991	0
191	20240612	155200	113632405	1991	1991	1991	1991	0
192	20240612	155100	113632405	1991	1991	1991	1991	0
193	20240612	155000	113632405	1991	1991	1991	1991	0
194	20240612	154900	113632405	1991	1991	1991	1991	0
195	20240612	154800	113632405	1991	1991	1991	1991	0
196	20240612	154700	113632405	1991	1991	1991	1991	0
197	20240612	154600	113632405	1991	1991	1991	1991	0
198	20240612	154500	113632405	1991	1991	1991	1991	0
199	20240612	154400	113632405	1991	1991	1991	1991	0
200	20240612	154300	113632405	1991	1991	1991	1991	0
201	20240612	154200	113632405	1991	1991	1991	1991	0
202	20240612	154100	113632405	1991	1991	1991	1991	0
203	20240612	154000	113632405	1991	1991	1991	1991	0
204	20240612	153900	113632405	1991	1991	1991	1991	0
205	20240612	153800	113632405	1991	1991	1991	1991	0
206	20240612	153700	113632405	1991	1991	1991	1991	0
207	20240612	153600	113632405	1991	1991	1991	1991	0
208	20240612	153500	113632405	1991	1991	1991	1991	0
209	20240612	153400	113632405	1991	1991	1991	1991	0
210	20240612	153300	113632405	1991	1991	1991	1991	0
211	20240612	153200	113632405	1991	1991	1991	1991	0
212	20240612	153100	113632405	1991	1991	1991	1991	1774
213	20240612	153000	113632405	1991	1991	1991	1991	1774
214	20240612	152900	110100371	1992	1992	1992	1992	0
215	20240612	152800	110100371	1992	1992	1992	1992	0
216	20240612	152700	110100371	1992	1992	1992	1992	0
217	20240612	152600	110100371	1992	1992	1992	1992	0
218	20240612	152500	110100371	1992	1992	1992	1992	0
219	20240612	152400	110100371	1992	1992	1992	1992	0
220	20240612	152300	110100371	1992	1992	1992	1992	0
221	20240612	152200	110100371	1992	1992	1992	1992	0
222	20240612	152100	110100371	1992	1992	1992	1992	0
223	20240612	152000	110100371	1992	1992	1992	1992	0
224	20240612	151900	110100371	1992	1992	1992	1992	1112
225	20240612	151800	107885267	1992	1993	1993	1992	1884
226	20240612	151700	104132239	1993	1993	1993	1993	1
227	20240612	151600	104130246	1993	1993	1993	1993	6
228	20240612	151500	104118288	1992	1992	1992	1992	117
229	20240612	151400	103885224	1993	1993	1993	1993	5
230	20240612	151300	103875259	1992	1993	1993	1992	1100
231	20240612	151200	101683894	1994	1994	1994	1994	0
232	20240612	151100	101683894	1994	1994	1994	1994	0
233	20240612	151000	101683894	1994	1994	1994	1994	0
234	20240612	150900	101683894	1994	1994	1994	1994	1
235	20240612	150800	101681900	1994	1994	1994	1994	0
236	20240612	150700	101681900	1994	1994	1994	1994	0
237	20240612	150600	101681900	1994	1994	1994	1994	0
238	20240612	150500	101681900	1994	1994	1994	1994	0
239	20240612	150400	101681900	1994	1994	1994	1994	0
240	20240612	150300	101681900	1994	1994	1994	1994	2
241	20240612	150200	101677912	1994	1994	1994	1994	0
242	20240612	150100	101677912	1994	1994	1994	1994	2
243	20240612	150000	101673924	1994	1994	1994	1994	0
244	20240612	145900	101673924	1994	1994	1994	1994	0
245	20240612	145800	101673924	1994	1994	1994	1994	0
246	20240612	145700	101673924	1994	1994	1994	1994	0
247	20240612	145600	101673924	1994	1994	1994	1994	0
248	20240612	145500	101673924	1994	1994	1994	1994	100
249	20240612	145400	101474524	1994	1994	1994	1994	0
250	20240612	145300	101474524	1994	1994	1994	1994	0
251	20240612	145200	101474524	1994	1994	1994	1994	0
252	20240612	145100	101474524	1994	1994	1994	1994	0
253	20240612	145000	101474524	1994	1994	1994	1994	1
254	20240612	144900	101472530	1993	1993	1993	1993	200
255	20240612	144800	101073930	1993	1993	1993	1993	0
256	20240612	144700	101073930	1993	1993	1993	1993	0
257	20240612	144600	101073930	1993	1993	1993	1993	200
258	20240612	144500	100675330	1993	1993	1993	1993	0
259	20240612	144400	100675330	1993	1993	1993	1993	0
260	20240612	144300	100675330	1993	1993	1993	1993	0
261	20240612	144200	100675330	1993	1993	1993	1993	200
262	20240612	144100	100276730	1993	1993	1993	1993	1
263	20240612	144000	100274737	1994	1994	1994	1994	2
264	20240612	143900	100270749	1994	1994	1994	1994	100
265	20240612	143800	100071349	1992	1992	1992	1992	0
266	20240612	143700	100071349	1992	1992	1992	1992	0
267	20240612	143600	100071349	1992	1992	1992	1992	0
268	20240612	143500	100071349	1992	1992	1992	1992	0
269	20240612	143400	100071349	1992	1992	1992	1992	1
270	20240612	143300	100069357	1993	1993	1993	1993	11
271	20240612	143200	100047434	1992	1992	1992	1992	0
272	20240612	143100	100047434	1992	1992	1992	1992	2
273	20240612	143000	100043450	1992	1992	1992	1992	0
274	20240612	142900	100043450	1992	1992	1992	1992	0
275	20240612	142800	100043450	1992	1992	1992	1992	0
276	20240612	142700	100043450	1992	1992	1992	1992	0
277	20240612	142600	100043450	1992	1992	1992	1992	0
278	20240612	142500	100043450	1992	1992	1992	1992	0
279	20240612	142400	100043450	1992	1992	1992	1992	0
280	20240612	142300	100043450	1992	1992	1992	1992	0
281	20240612	142200	100043450	1992	1992	1992	1992	90
282	20240612	142100	99864170	1992	1992	1992	1992	0
283	20240612	142000	99864170	1992	1992	1992	1992	3
284	20240612	141900	99858194	1992	1992	1992	1992	0
285	20240612	141800	99858194	1992	1992	1992	1992	2
286	20240612	141700	99854210	1992	1992	1992	1992	0
287	20240612	141600	99854210	1992	1992	1992	1992	56
288	20240612	141500	99742658	1993	1993	1993	1993	0
289	20240612	141400	99742658	1993	1993	1993	1993	0
290	20240612	141300	99742658	1993	1993	1993	1993	0
291	20240612	141200	99742658	1993	1993	1993	1993	0
292	20240612	141100	99742658	1993	1993	1993	1993	0
293	20240612	141000	99742658	1993	1993	1993	1993	200
294	20240612	140900	99344058	1993	1993	1993	1993	0
295	20240612	140800	99344058	1993	1993	1993	1993	0
296	20240612	140700	99344058	1993	1993	1993	1993	46
297	20240612	140600	99252380	1994	1994	1994	1994	0
298	20240612	140500	99252380	1994	1994	1994	1994	0
299	20240612	140400	99252380	1994	1994	1994	1994	0
300	20240612	140300	99252380	1994	1994	1994	1994	90
301	20240612	140200	99072920	1994	1994	1994	1994	0
302	20240612	140100	99072920	1994	1994	1994	1994	0
303	20240612	140000	99072920	1994	1993	1994	1993	1000
304	20240612	135900	97079180	1993	1993	1993	1993	100
305	20240612	135800	96879880	1992	1993	1993	1992	210
306	20240612	135700	96461550	1993	1993	1993	1993	0
307	20240612	135600	96461550	1993	1993	1993	1993	0
308	20240612	135500	96461550	1993	1993	1993	1993	0
309	20240612	135400	96461550	1993	1993	1993	1993	0
310	20240612	135300	96461550	1993	1993	1993	1993	0
311	20240612	135200	96461550	1993	1993	1993	1993	1
312	20240612	135100	96459557	1993	1993	1993	1993	10
313	20240612	135000	96439627	1993	1993	1993	1993	0
314	20240612	134900	96439627	1993	1993	1993	1993	21
315	20240612	134800	96397774	1993	1993	1993	1993	12
316	20240612	134700	96373858	1993	1993	1993	1993	0
317	20240612	134600	96373858	1993	1993	1993	1993	0
318	20240612	134500	96373858	1993	1993	1993	1993	0
319	20240612	134400	96373858	1993	1993	1993	1993	0
320	20240612	134300	96373858	1993	1993	1993	1993	0
321	20240612	134200	96373858	1993	1993	1993	1993	0
322	20240612	134100	96373858	1993	1993	1993	1993	20
323	20240612	134000	96333998	1993	1993	1993	1993	0
324	20240612	133900	96333998	1993	1993	1993	1993	0
325	20240612	133800	96333998	1993	1993	1993	1993	0
326	20240612	133700	96333998	1993	1993	1993	1993	0
327	20240612	133600	96333998	1993	1993	1993	1993	20
328	20240612	133500	96294138	1993	1993	1993	1993	0
329	20240612	133400	96294138	1993	1993	1993	1993	21
330	20240612	133300	96252285	1993	1993	1993	1993	0
331	20240612	133200	96252285	1993	1993	1993	1993	0
332	20240612	133100	96252285	1993	1993	1993	1993	0
333	20240612	133000	96252285	1993	1993	1993	1993	0
334	20240612	132900	96252285	1993	1993	1993	1993	0
335	20240612	132800	96252285	1993	1993	1993	1993	0
336	20240612	132700	96252285	1993	1993	1993	1993	200
337	20240612	132600	95853685	1993	1993	1993	1993	0
338	20240612	132500	95853685	1993	1993	1993	1993	0
339	20240612	132400	95853685	1993	1993	1993	1993	0
340	20240612	132300	95853685	1993	1993	1993	1993	0
341	20240612	132200	95853685	1993	1993	1993	1993	0
342	20240612	132100	95853685	1993	1993	1993	1993	0
343	20240612	132000	95853685	1993	1993	1993	1993	0
344	20240612	131900	95853685	1993	1993	1993	1993	0
345	20240612	131800	95853685	1993	1992	1993	1992	11
346	20240612	131700	95831763	1992	1992	1992	1992	97
347	20240612	131600	95638539	1993	1993	1993	1993	0
348	20240612	131500	95638539	1993	1993	1993	1993	1
349	20240612	131400	95636546	1993	1993	1993	1993	0
350	20240612	131300	95636546	1993	1993	1993	1993	0
351	20240612	131200	95636546	1993	1993	1993	1993	0
352	20240612	131100	95636546	1993	1993	1993	1993	0
353	20240612	131000	95636546	1993	1993	1993	1993	0
354	20240612	130900	95636546	1993	1993	1993	1993	0
355	20240612	130800	95636546	1993	1993	1993	1993	1
356	20240612	130700	95634553	1992	1992	1992	1992	0
357	20240612	130600	95634553	1992	1992	1992	1992	0
358	20240612	130500	95634553	1992	1992	1992	1992	0
359	20240612	130400	95634553	1992	1992	1992	1992	2
360	20240612	130300	95630569	1992	1992	1992	1992	0
361	20240612	130200	95630569	1992	1992	1992	1992	1
362	20240612	130100	95628577	1992	1992	1992	1992	9
363	20240612	130000	95610649	1993	1993	1993	1993	1
364	20240612	125900	95608656	1993	1993	1993	1993	0
365	20240612	125800	95608656	1993	1993	1993	1993	70
366	20240612	125700	95469146	1994	1994	1994	1994	0
367	20240612	125600	95469146	1994	1994	1994	1994	0
368	20240612	125500	95469146	1994	1994	1994	1994	0
369	20240612	125400	95469146	1994	1994	1994	1994	0
370	20240612	125300	95469146	1994	1994	1994	1994	1
371	20240612	125200	95467152	1994	1994	1994	1994	0
372	20240612	125100	95467152	1994	1994	1994	1994	0
373	20240612	125000	95467152	1994	1994	1994	1994	0
374	20240612	124900	95467152	1994	1993	1994	1993	17
375	20240612	124800	95433259	1993	1993	1993	1993	0
376	20240612	124700	95433259	1993	1993	1993	1993	0
377	20240612	124600	95433259	1993	1993	1993	1993	1
378	20240612	124500	95431266	1992	1992	1992	1992	0
379	20240612	124400	95431266	1992	1992	1992	1992	0
380	20240612	124300	95431266	1992	1992	1992	1992	1047
381	20240612	124200	93345642	1992	1992	1992	1992	0
382	20240612	124100	93345642	1992	1992	1992	1992	76
383	20240612	124000	93194250	1993	1993	1993	1993	0
384	20240612	123900	93194250	1993	1993	1993	1993	280
385	20240612	123800	92636210	1993	1993	1993	1993	0
386	20240612	123700	92636210	1993	1993	1993	1993	51
387	20240612	123600	92534567	1993	1993	1993	1993	122
388	20240612	123500	92291421	1993	1993	1993	1993	0
389	20240612	123400	92291421	1993	1993	1993	1993	0
390	20240612	123300	92291421	1993	1993	1993	1993	0
391	20240612	123200	92291421	1993	1993	1993	1993	0
392	20240612	123100	92291421	1993	1993	1993	1993	0
393	20240612	123000	92291421	1993	1993	1993	1993	0
394	20240612	122900	92291421	1993	1993	1993	1993	0
395	20240612	122800	92291421	1993	1993	1993	1993	0
396	20240612	122700	92291421	1993	1993	1993	1993	0
397	20240612	122600	92291421	1993	1993	1993	1993	100
398	20240612	122500	92092121	1993	1993	1993	1993	0
399	20240612	122400	92092121	1993	1993	1993	1993	0
400	20240612	122300	92092121	1993	1993	1993	1993	0
401	20240612	122200	92092121	1993	1993	1993	1993	0
402	20240612	122100	92092121	1993	1993	1993	1993	0
403	20240612	122000	92092121	1993	1993	1993	1993	0
404	20240612	121900	92092121	1993	1993	1993	1993	0
405	20240612	121800	92092121	1993	1993	1993	1993	1
406	20240612	121700	92090128	1994	1994	1994	1994	1
407	20240612	121600	92088134	1994	1994	1994	1994	0
408	20240612	121500	92088134	1994	1994	1994	1994	0
409	20240612	121400	92088134	1994	1994	1994	1994	3
410	20240612	121300	92082152	1993	1993	1993	1993	0
411	20240612	121200	92082152	1993	1993	1993	1993	0
412	20240612	121100	92082152	1993	1993	1993	1993	1
413	20240612	121000	92080159	1992	1992	1992	1992	0
414	20240612	120900	92080159	1992	1992	1992	1992	0
415	20240612	120800	92080159	1992	1992	1992	1992	0
416	20240612	120700	92080159	1992	1992	1992	1992	1
417	20240612	120600	92078167	1991	1991	1991	1991	0
418	20240612	120500	92078167	1991	1991	1991	1991	0
419	20240612	120400	92078167	1991	1991	1991	1991	0
420	20240612	120300	92078167	1991	1991	1991	1991	0
421	20240612	120200	92078167	1991	1991	1991	1991	0
422	20240612	120100	92078167	1991	1991	1991	1991	0
423	20240612	120000	92078167	1991	1991	1991	1991	0
424	20240612	115900	92078167	1991	1991	1991	1991	0
425	20240612	115800	92078167	1991	1991	1991	1991	0
426	20240612	115700	92078167	1991	1991	1991	1991	0
427	20240612	115600	92078167	1991	1991	1991	1991	16276
428	20240612	115500	59672651	1991	1991	1991	1991	500
429	20240612	115400	58677151	1991	1991	1991	1991	2
430	20240612	115300	58673169	1991	1991	1991	1991	9
431	20240612	115200	58655250	1991	1993	1993	1991	2092
432	20240612	115100	54489101	1993	1993	1993	1993	0
433	20240612	115000	54489101	1993	1993	1993	1993	0
434	20240612	114900	54489101	1993	1993	1993	1993	0
435	20240612	114800	54489101	1993	1993	1993	1993	0
436	20240612	114700	54489101	1993	1993	1993	1993	0
437	20240612	114600	54489101	1993	1993	1993	1993	0
438	20240612	114500	54489101	1993	1993	1993	1993	0
439	20240612	114400	54489101	1993	1993	1993	1993	0
440	20240612	114300	54489101	1993	1993	1993	1993	0
441	20240612	114200	54489101	1993	1993	1993	1993	0
442	20240612	114100	54489101	1993	1993	1993	1993	0
443	20240612	114000	54489101	1993	1993	1993	1993	0
444	20240612	113900	54489101	1993	1993	1993	1993	69
445	20240612	113800	54351584	1994	1994	1994	1994	200
446	20240612	113700	53952784	1994	1994	1994	1994	0
447	20240612	113600	53952784	1994	1994	1994	1994	1
448	20240612	113500	53950790	1994	1994	1994	1994	0
449	20240612	113400	53950790	1994	1994	1994	1994	0
450	20240612	113300	53950790	1994	1994	1994	1994	0
451	20240612	113200	53950790	1994	1994	1994	1994	0
452	20240612	113100	53950790	1994	1994	1994	1994	0
453	20240612	113000	53950790	1994	1994	1994	1994	0
454	20240612	112900	53950790	1994	1994	1994	1994	0
455	20240612	112800	53950790	1994	1994	1994	1994	293
456	20240612	112700	53366548	1994	1994	1994	1994	0
457	20240612	112600	53366548	1994	1993	1994	1993	85
458	20240612	112500	53197138	1994	1994	1994	1994	0
459	20240612	112400	53197138	1994	1994	1994	1994	0
460	20240612	112300	53197138	1994	1994	1994	1994	0
461	20240612	112200	53197138	1994	1994	1994	1994	1
462	20240612	112100	53195144	1994	1994	1994	1994	0
463	20240612	112000	53195144	1994	1994	1994	1994	0
464	20240612	111900	53195144	1994	1994	1994	1994	0
465	20240612	111800	53195144	1994	1994	1994	1994	0
466	20240612	111700	53195144	1994	1994	1994	1994	0
467	20240612	111600	53195144	1994	1994	1994	1994	0
468	20240612	111500	53195144	1994	1994	1994	1994	0
469	20240612	111400	53195144	1994	1994	1994	1994	0
470	20240612	111300	53195144	1994	1994	1994	1994	0
471	20240612	111200	53195144	1994	1994	1994	1994	0
472	20240612	111100	53195144	1994	1994	1994	1994	1
473	20240612	111000	53193150	1994	1994	1994	1994	0
474	20240612	110900	53193150	1994	1994	1994	1994	0
475	20240612	110800	53193150	1994	1994	1994	1994	0
476	20240612	110700	53193150	1994	1994	1994	1994	11
477	20240612	110600	53171216	1994	1994	1994	1994	0
478	20240612	110500	53171216	1994	1994	1994	1994	30
479	20240612	110400	53111396	1994	1994	1994	1994	100
480	20240612	110300	52911996	1994	1994	1994	1994	20
481	20240612	110200	52872116	1994	1994	1994	1994	0
482	20240612	110100	52872116	1994	1994	1994	1994	0
483	20240612	110000	52872116	1994	1994	1994	1994	0
484	20240612	105900	52872116	1994	1994	1994	1994	0
485	20240612	105800	52872116	1994	1994	1994	1994	0
486	20240612	105700	52872116	1994	1994	1994	1994	0
487	20240612	105600	52872116	1994	1994	1994	1994	0
488	20240612	105500	52872116	1994	1994	1994	1994	50
489	20240612	105400	52772416	1994	1994	1994	1994	0
490	20240612	105300	52772416	1994	1994	1994	1994	0
491	20240612	105200	52772416	1994	1994	1994	1994	0
492	20240612	105100	52772416	1994	1994	1994	1994	0
493	20240612	105000	52772416	1994	1994	1994	1994	0
494	20240612	104900	52772416	1994	1994	1994	1994	0
495	20240612	104800	52772416	1994	1994	1994	1994	0
496	20240612	104700	52772416	1994	1990	1994	1990	105
497	20240612	104600	52563151	1993	1993	1993	1993	0
498	20240612	104500	52563151	1993	1993	1993	1993	1
499	20240612	104400	52561158	1993	1993	1993	1993	0
500	20240612	104300	52561158	1993	1993	1993	1993	0
501	20240612	104200	52561158	1993	1993	1993	1993	0
502	20240612	104100	52561158	1993	1993	1993	1993	0
503	20240612	104000	52561158	1993	1993	1993	1993	0
504	20240612	103900	52561158	1993	1993	1993	1993	0
505	20240612	103800	52561158	1993	1993	1993	1993	0
506	20240612	103700	52561158	1993	1993	1993	1993	0
507	20240612	103600	52561158	1993	1993	1993	1993	0
508	20240612	103500	52561158	1993	1993	1993	1993	10
509	20240612	103400	52541228	1994	1994	1994	1994	0
510	20240612	103300	52541228	1994	1991	1994	1991	1000
511	20240612	103200	50548272	1991	1990	1991	1990	11
512	20240612	103100	50526381	1991	1991	1991	1991	0
513	20240612	103000	50526381	1991	1991	1991	1991	0
514	20240612	102900	50526381	1991	1991	1991	1991	0
515	20240612	102800	50526381	1991	1991	1991	1991	0
516	20240612	102700	50526381	1991	1991	1991	1991	0
517	20240612	102600	50526381	1991	1991	1991	1991	2
518	20240612	102500	50522399	1991	1991	1991	1991	0
519	20240612	102400	50522399	1991	1991	1991	1991	21
520	20240612	102300	50480588	1991	1991	1991	1991	0
521	20240612	102200	50480588	1991	1991	1991	1991	0
522	20240612	102100	50480588	1991	1991	1991	1991	0
523	20240612	102000	50480588	1991	1991	1991	1991	0
524	20240612	101900	50480588	1991	1991	1991	1991	0
525	20240612	101800	50480588	1991	1991	1991	1991	10
526	20240612	101700	50460678	1991	1991	1991	1991	4
527	20240612	101600	50452714	1993	1993	1993	1993	0
528	20240612	101500	50452714	1993	1993	1993	1993	0
529	20240612	101400	50452714	1993	1993	1993	1993	10
530	20240612	101300	50432784	1993	1993	1993	1993	0
531	20240612	101200	50432784	1993	1993	1993	1993	0
532	20240612	101100	50432784	1993	1993	1993	1993	0
533	20240612	101000	50432784	1993	1993	1993	1993	0
534	20240612	100900	50432784	1993	1993	1993	1993	10
535	20240612	100800	50412854	1993	1993	1993	1993	200
536	20240612	100700	50014254	1991	1991	1991	1991	0
537	20240612	100600	50014254	1991	1993	1993	1991	2
538	20240612	100500	50010270	1993	1993	1993	1993	0
539	20240612	100400	50010270	1993	1993	1993	1993	12
540	20240612	100300	49986354	1993	1993	1993	1993	0
541	20240612	100200	49986354	1993	1993	1993	1993	1
542	20240612	100100	49984361	1993	1993	1993	1993	0
543	20240612	100000	49984361	1993	1993	1993	1993	100
544	20240612	095900	49785061	1993	1993	1993	1993	0
545	20240612	095800	49785061	1993	1993	1993	1993	0
546	20240612	095700	49785061	1993	1993	1993	1993	49
547	20240612	095600	49687404	1993	1991	1993	1991	500
548	20240612	095500	48691436	1991	1991	1991	1991	0
549	20240612	095400	48691436	1991	1991	1991	1991	121
550	20240612	095300	48450525	1991	1991	1991	1991	100
551	20240612	095200	48251425	1990	1988	1991	1988	19205
552	20240612	095100	10056450	1988	1988	1988	1988	0
553	20240612	095000	10056450	1988	1988	1988	1988	1000
554	20240612	094900	8068450	1987	1987	1987	1987	6
555	20240612	094800	8056528	1988	1988	1988	1988	2
556	20240612	094700	8052552	1988	1988	1988	1988	0
557	20240612	094600	8052552	1988	1988	1988	1988	0
558	20240612	094500	8052552	1988	1988	1988	1988	0
559	20240612	094400	8052552	1988	1988	1988	1988	3
560	20240612	094300	8046588	1988	1988	1988	1988	3
561	20240612	094200	8040624	1987	1987	1987	1987	0
562	20240612	094100	8040624	1987	1987	1987	1987	10
563	20240612	094000	8020754	1988	1988	1988	1988	0
564	20240612	093900	8020754	1988	1988	1988	1988	0
565	20240612	093800	8020754	1988	1988	1988	1988	0
566	20240612	093700	8020754	1988	1988	1988	1988	0
567	20240612	093600	8020754	1988	1988	1988	1988	5
568	20240612	093500	8010814	1988	1988	1988	1988	0
569	20240612	093400	8010814	1988	1987	1988	1987	243
570	20240612	093300	7527970	1987	1987	1987	1987	0
571	20240612	093200	7527970	1987	1987	1987	1987	0
572	20240612	093100	7527970	1987	1987	1987	1987	0
573	20240612	093000	7527970	1987	1987	1987	1987	1
574	20240612	092900	7525983	1987	1987	1987	1987	110
575	20240612	092800	7307413	1987	1987	1987	1987	0
576	20240612	092700	7307413	1987	1987	1987	1987	0
577	20240612	092600	7307413	1987	1987	1987	1987	0
578	20240612	092500	7307413	1987	1987	1987	1987	2
579	20240612	092400	7303439	1987	1987	1987	1987	1
580	20240612	092300	7301452	1986	1986	1986	1986	0
581	20240612	092200	7301452	1986	1986	1986	1986	480
582	20240612	092100	6348172	1986	1986	1986	1986	0
583	20240612	092000	6348172	1986	1986	1986	1986	0
584	20240612	091900	6348172	1986	1986	1986	1986	0
585	20240612	091800	6348172	1986	1986	1986	1986	0
586	20240612	091700	6348172	1986	1986	1986	1986	0
587	20240612	091600	6348172	1986	1986	1986	1986	300
588	20240612	091500	5752372	1986	1986	1986	1986	1
589	20240612	091400	5750386	1986	1989	1989	1986	1262
590	20240612	091300	3243805	1989	1989	1989	1989	1
591	20240612	091200	3241816	1990	1990	1990	1990	0
592	20240612	091100	3241816	1990	1990	1990	1990	0
593	20240612	091000	3241816	1990	1990	1990	1990	0
594	20240612	090900	3241816	1990	1990	1990	1990	0
595	20240612	090800	3241816	1990	1990	1990	1990	0
596	20240612	090700	3241816	1990	1990	1990	1990	0
597	20240612	090600	3241816	1990	1989	1990	1989	18
598	20240612	090500	3206013	1989	1989	1989	1989	103
599	20240612	090400	3001146	1975	1975	1975	1975	0
600	20240612	090300	3001146	1975	1980	1980	1975	310
601	20240612	090200	2388145	1990	1986	1990	1980	804
602	20240612	090100	794400	1986	1986	1986	1986	175
603	20240612	090000	446850	1986	1986	1986	1986	225