KissMeData/064090/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212700	37739850	1996	1996	1996	1996	280
3	20230614	212600	37739850	1996	1996	1996	1996	0
4	20230614	212500	37739850	1996	1996	1996	1996	0
5	20230614	212400	37739850	1996	1996	1996	1996	0
6	20230614	212300	37739850	1996	1996	1996	1996	0
7	20230614	212200	37739850	1996	1996	1996	1996	0
8	20230614	212100	37739850	1996	1996	1996	1996	0
9	20230614	212000	37739850	1996	1996	1996	1996	0
10	20230614	211900	37739850	1996	1996	1996	1996	0
11	20230614	211800	37739850	1996	1996	1996	1996	0
12	20230614	211700	37739850	1996	1996	1996	1996	0
13	20230614	211600	37739850	1996	1996	1996	1996	0
14	20230614	211500	37739850	1996	1996	1996	1996	0
15	20230614	211400	37739850	1996	1996	1996	1996	0
16	20230614	211300	37739850	1996	1996	1996	1996	0
17	20230614	211200	37739850	1996	1996	1996	1996	0
18	20230614	211100	37739850	1996	1996	1996	1996	0
19	20230614	211000	37739850	1996	1996	1996	1996	0
20	20230614	210900	37739850	1996	1996	1996	1996	0
21	20230614	210800	37739850	1996	1996	1996	1996	0
22	20230614	210700	37739850	1996	1996	1996	1996	0
23	20230614	210600	37739850	1996	1996	1996	1996	0
24	20230614	210500	37739850	1996	1996	1996	1996	0
25	20230614	210400	37739850	1996	1996	1996	1996	0
26	20230614	210300	37739850	1996	1996	1996	1996	0
27	20230614	210200	37739850	1996	1996	1996	1996	0
28	20230614	210100	37739850	1996	1996	1996	1996	0
29	20230614	210000	37739850	1996	1996	1996	1996	0
30	20230614	205900	37739850	1996	1996	1996	1996	0
31	20230614	205800	37739850	1996	1996	1996	1996	0
32	20230614	205700	37739850	1996	1996	1996	1996	280
33	20230614	205600	37739850	1996	1996	1996	1996	0
34	20230614	205500	37739850	1996	1996	1996	1996	0
35	20230614	205400	37739850	1996	1996	1996	1996	0
36	20230614	205300	37739850	1996	1996	1996	1996	0
37	20230614	205200	37739850	1996	1996	1996	1996	0
38	20230614	205100	37739850	1996	1996	1996	1996	0
39	20230614	205000	37739850	1996	1996	1996	1996	0
40	20230614	204900	37739850	1996	1996	1996	1996	0
41	20230614	204800	37739850	1996	1996	1996	1996	0
42	20230614	204700	37739850	1996	1996	1996	1996	0
43	20230614	204600	37739850	1996	1996	1996	1996	0
44	20230614	204500	37739850	1996	1996	1996	1996	0
45	20230614	204400	37739850	1996	1996	1996	1996	0
46	20230614	204300	37739850	1996	1996	1996	1996	0
47	20230614	204200	37739850	1996	1996	1996	1996	0
48	20230614	204100	37739850	1996	1996	1996	1996	0
49	20230614	204000	37739850	1996	1996	1996	1996	0
50	20230614	203900	37739850	1996	1996	1996	1996	0
51	20230614	203800	37739850	1996	1996	1996	1996	0
52	20230614	203700	37739850	1996	1996	1996	1996	0
53	20230614	203600	37739850	1996	1996	1996	1996	0
54	20230614	203500	37739850	1996	1996	1996	1996	0
55	20230614	203400	37739850	1996	1996	1996	1996	0
56	20230614	203300	37739850	1996	1996	1996	1996	0
57	20230614	203200	37739850	1996	1996	1996	1996	0
58	20230614	203100	37739850	1996	1996	1996	1996	0
59	20230614	203000	37739850	1996	1996	1996	1996	0
60	20230614	202900	37739850	1996	1996	1996	1996	0
61	20230614	202800	37739850	1996	1996	1996	1996	0
62	20230614	202700	37739850	1996	1996	1996	1996	280
63	20230614	202600	37739850	1996	1996	1996	1996	0
64	20230614	202500	37739850	1996	1996	1996	1996	0
65	20230614	202400	37739850	1996	1996	1996	1996	0
66	20230614	202300	37739850	1996	1996	1996	1996	0
67	20230614	202200	37739850	1996	1996	1996	1996	0
68	20230614	202100	37739850	1996	1996	1996	1996	0
69	20230614	202000	37739850	1996	1996	1996	1996	0
70	20230614	201900	37739850	1996	1996	1996	1996	0
71	20230614	201800	37739850	1996	1996	1996	1996	0
72	20230614	201700	37739850	1996	1996	1996	1996	0
73	20230614	201600	37739850	1996	1996	1996	1996	0
74	20230614	201500	37739850	1996	1996	1996	1996	0
75	20230614	201400	37739850	1996	1996	1996	1996	0
76	20230614	201300	37739850	1996	1996	1996	1996	0
77	20230614	201200	37739850	1996	1996	1996	1996	0
78	20230614	201100	37739850	1996	1996	1996	1996	0
79	20230614	201000	37739850	1996	1996	1996	1996	0
80	20230614	200900	37739850	1996	1996	1996	1996	0
81	20230614	200800	37739850	1996	1996	1996	1996	0
82	20230614	200700	37739850	1996	1996	1996	1996	0
83	20230614	200600	37739850	1996	1996	1996	1996	0
84	20230614	200500	37739850	1996	1996	1996	1996	0
85	20230614	200400	37739850	1996	1996	1996	1996	0
86	20230614	200300	37739850	1996	1996	1996	1996	0
87	20230614	200200	37739850	1996	1996	1996	1996	0
88	20230614	200100	37739850	1996	1996	1996	1996	0
89	20230614	200000	37739850	1996	1996	1996	1996	0
90	20230614	195900	37739850	1996	1996	1996	1996	0
91	20230614	195800	37739850	1996	1996	1996	1996	0
92	20230614	195700	37739850	1996	1996	1996	1996	280
93	20230614	195600	37739850	1996	1996	1996	1996	0
94	20230614	195500	37739850	1996	1996	1996	1996	0
95	20230614	195400	37739850	1996	1996	1996	1996	0
96	20230614	195300	37739850	1996	1996	1996	1996	0
97	20230614	195200	37739850	1996	1996	1996	1996	0
98	20230614	195100	37739850	1996	1996	1996	1996	0
99	20230614	195000	37739850	1996	1996	1996	1996	0
100	20230614	194900	37739850	1996	1996	1996	1996	0
101	20230614	194800	37739850	1996	1996	1996	1996	0
102	20230614	194700	37739850	1996	1996	1996	1996	0
103	20230614	194600	37739850	1996	1996	1996	1996	0
104	20230614	194500	37739850	1996	1996	1996	1996	0
105	20230614	194400	37739850	1996	1996	1996	1996	0
106	20230614	194300	37739850	1996	1996	1996	1996	0
107	20230614	194200	37739850	1996	1996	1996	1996	0
108	20230614	194100	37739850	1996	1996	1996	1996	0
109	20230614	194000	37739850	1996	1996	1996	1996	0
110	20230614	193900	37739850	1996	1996	1996	1996	0
111	20230614	193800	37739850	1996	1996	1996	1996	0
112	20230614	193700	37739850	1996	1996	1996	1996	0
113	20230614	193600	37739850	1996	1996	1996	1996	0
114	20230614	193500	37739850	1996	1996	1996	1996	0
115	20230614	193400	37739850	1996	1996	1996	1996	0
116	20230614	193300	37739850	1996	1996	1996	1996	0
117	20230614	193200	37739850	1996	1996	1996	1996	0
118	20230614	193100	37739850	1996	1996	1996	1996	0
119	20230614	193000	37739850	1996	1996	1996	1996	0
120	20230614	192900	37739850	1996	1996	1996	1996	0
121	20230614	192800	37739850	1996	1996	1996	1996	0
122	20230614	192700	37739850	1996	1996	1996	1996	280
123	20230614	192600	37739850	1996	1996	1996	1996	0
124	20230614	192500	37739850	1996	1996	1996	1996	0
125	20230614	192400	37739850	1996	1996	1996	1996	0
126	20230614	192300	37739850	1996	1996	1996	1996	0
127	20230614	192200	37739850	1996	1996	1996	1996	0
128	20230614	192100	37739850	1996	1996	1996	1996	0
129	20230614	192000	37739850	1996	1996	1996	1996	0
130	20230614	191900	37739850	1996	1996	1996	1996	0
131	20230614	191800	37739850	1996	1996	1996	1996	0
132	20230614	191700	37739850	1996	1996	1996	1996	0
133	20230614	191600	37739850	1996	1996	1996	1996	0
134	20230614	191500	37739850	1996	1996	1996	1996	0
135	20230614	191400	37739850	1996	1996	1996	1996	0
136	20230614	191300	37739850	1996	1996	1996	1996	0
137	20230614	191200	37739850	1996	1996	1996	1996	0
138	20230614	191100	37739850	1996	1996	1996	1996	0
139	20230614	191000	37739850	1996	1996	1996	1996	0
140	20230614	190900	37739850	1996	1996	1996	1996	0
141	20230614	190800	37739850	1996	1996	1996	1996	0
142	20230614	190700	37739850	1996	1996	1996	1996	0
143	20230614	190600	37739850	1996	1996	1996	1996	0
144	20230614	190500	37739850	1996	1996	1996	1996	0
145	20230614	190400	37739850	1996	1996	1996	1996	0
146	20230614	190300	37739850	1996	1996	1996	1996	0
147	20230614	190200	37739850	1996	1996	1996	1996	0
148	20230614	190100	37739850	1996	1996	1996	1996	0
149	20230614	190000	37739850	1996	1996	1996	1996	0
150	20230614	185900	37739850	1996	1996	1996	1996	0
151	20230614	185800	37739850	1996	1996	1996	1996	0
152	20230614	185700	37739850	1996	1996	1996	1996	280
153	20230614	185600	37739850	1996	1996	1996	1996	0
154	20230614	185500	37739850	1996	1996	1996	1996	0
155	20230614	185400	37739850	1996	1996	1996	1996	0
156	20230614	185300	37739850	1996	1996	1996	1996	0
157	20230614	185200	37739850	1996	1996	1996	1996	0
158	20230614	185100	37739850	1996	1996	1996	1996	0
159	20230614	185000	37739850	1996	1996	1996	1996	0
160	20230614	184900	37739850	1996	1996	1996	1996	0
161	20230614	184800	37739850	1996	1996	1996	1996	0
162	20230614	184700	37739850	1996	1996	1996	1996	0
163	20230614	184600	37739850	1996	1996	1996	1996	0
164	20230614	184500	37739850	1996	1996	1996	1996	0
165	20230614	184400	37739850	1996	1996	1996	1996	0
166	20230614	184300	37739850	1996	1996	1996	1996	0
167	20230614	184200	37739850	1996	1996	1996	1996	0
168	20230614	184100	37739850	1996	1996	1996	1996	0
169	20230614	184000	37739850	1996	1996	1996	1996	0
170	20230614	183900	37739850	1996	1996	1996	1996	0
171	20230614	183800	37739850	1996	1996	1996	1996	0
172	20230614	183700	37739850	1996	1996	1996	1996	0
173	20230614	183600	37739850	1996	1996	1996	1996	0
174	20230614	183500	37739850	1996	1996	1996	1996	0
175	20230614	183400	37739850	1996	1996	1996	1996	0
176	20230614	183300	37739850	1996	1996	1996	1996	0
177	20230614	183200	37739850	1996	1996	1996	1996	0
178	20230614	183100	37739850	1996	1996	1996	1996	0
179	20230614	183000	37739850	1996	1996	1996	1996	0
180	20230614	182900	37739850	1996	1996	1996	1996	0
181	20230614	182800	37739850	1996	1996	1996	1996	0
182	20230614	182700	37739850	1996	1996	1996	1996	280
183	20230614	182600	37739850	1996	1996	1996	1996	0
184	20230614	182500	37739850	1996	1996	1996	1996	0
185	20230614	182400	37739850	1996	1996	1996	1996	0
186	20230614	182300	37739850	1996	1996	1996	1996	0
187	20230614	182200	37739850	1996	1996	1996	1996	0
188	20230614	182100	37739850	1996	1996	1996	1996	0
189	20230614	182000	37739850	1996	1996	1996	1996	0
190	20230614	181900	37739850	1996	1996	1996	1996	0
191	20230614	181800	37739850	1996	1996	1996	1996	0
192	20230614	181700	37739850	1996	1996	1996	1996	0
193	20230614	181600	37739850	1996	1996	1996	1996	0
194	20230614	181500	37739850	1996	1996	1996	1996	0
195	20230614	181400	37739850	1996	1996	1996	1996	0
196	20230614	181300	37739850	1996	1996	1996	1996	0
197	20230614	181200	37739850	1996	1996	1996	1996	0
198	20230614	181100	37739850	1996	1996	1996	1996	0
199	20230614	181000	37739850	1996	1996	1996	1996	0
200	20230614	180900	37739850	1996	1996	1996	1996	0
201	20230614	180800	37739850	1996	1996	1996	1996	0
202	20230614	180700	37739850	1996	1996	1996	1996	0
203	20230614	180600	37739850	1996	1996	1996	1996	0
204	20230614	180500	37739850	1996	1996	1996	1996	0
205	20230614	180400	37739850	1996	1996	1996	1996	0
206	20230614	180300	37739850	1996	1996	1996	1996	0
207	20230614	180200	37739850	1996	1996	1996	1996	0
208	20230614	180100	37739850	1996	1996	1996	1996	0
209	20230614	180000	37739850	1996	1996	1996	1996	0
210	20230614	175900	37739850	1996	1996	1996	1996	0
211	20230614	175800	37739850	1996	1996	1996	1996	0
212	20230614	175700	37739850	1996	1996	1996	1996	280
213	20230614	175600	37739850	1996	1996	1996	1996	0
214	20230614	175500	37739850	1996	1996	1996	1996	0
215	20230614	175400	37739850	1996	1996	1996	1996	0
216	20230614	175300	37739850	1996	1996	1996	1996	0
217	20230614	175200	37739850	1996	1996	1996	1996	0
218	20230614	175100	37739850	1996	1996	1996	1996	0
219	20230614	175000	37739850	1996	1996	1996	1996	0
220	20230614	174900	37739850	1996	1996	1996	1996	0
221	20230614	174800	37739850	1996	1996	1996	1996	0
222	20230614	174700	37739850	1996	1996	1996	1996	0
223	20230614	174600	37739850	1996	1996	1996	1996	0
224	20230614	174500	37739850	1996	1996	1996	1996	0
225	20230614	174400	37739850	1996	1996	1996	1996	0
226	20230614	174300	37739850	1996	1996	1996	1996	0
227	20230614	174200	37739850	1996	1996	1996	1996	0
228	20230614	174100	37739850	1996	1996	1996	1996	0
229	20230614	174000	37739850	1996	1996	1996	1996	0
230	20230614	173900	37739850	1996	1996	1996	1996	0
231	20230614	173800	37739850	1996	1996	1996	1996	0
232	20230614	173700	37739850	1996	1996	1996	1996	0
233	20230614	173600	37739850	1996	1996	1996	1996	0
234	20230614	173500	37739850	1996	1996	1996	1996	0
235	20230614	173400	37739850	1996	1996	1996	1996	0
236	20230614	173300	37739850	1996	1996	1996	1996	0
237	20230614	173200	37739850	1996	1996	1996	1996	0
238	20230614	173100	37739850	1996	1996	1996	1996	0
239	20230614	173000	37739850	1996	1996	1996	1996	0
240	20230614	172900	37739850	1996	1996	1996	1996	0
241	20230614	172800	37739850	1996	1996	1996	1996	0
242	20230614	172700	37739850	1996	1996	1996	1996	280
243	20230614	172600	37739850	1996	1996	1996	1996	0
244	20230614	172500	37739850	1996	1996	1996	1996	0
245	20230614	172400	37739850	1996	1996	1996	1996	0
246	20230614	172300	37739850	1996	1996	1996	1996	0
247	20230614	172200	37739850	1996	1996	1996	1996	0
248	20230614	172100	37739850	1996	1996	1996	1996	0
249	20230614	172000	37739850	1996	1996	1996	1996	0
250	20230614	171900	37739850	1996	1996	1996	1996	0
251	20230614	171800	37739850	1996	1996	1996	1996	0
252	20230614	171700	37739850	1996	1996	1996	1996	0
253	20230614	171600	37739850	1996	1996	1996	1996	0
254	20230614	171500	37739850	1996	1996	1996	1996	0
255	20230614	171400	37739850	1996	1996	1996	1996	0
256	20230614	171300	37739850	1996	1996	1996	1996	0
257	20230614	171200	37739850	1996	1996	1996	1996	0
258	20230614	171100	37739850	1996	1996	1996	1996	0
259	20230614	171000	37739850	1996	1996	1996	1996	0
260	20230614	170900	37739850	1996	1996	1996	1996	0
261	20230614	170800	37739850	1996	1996	1996	1996	0
262	20230614	170700	37739850	1996	1996	1996	1996	0
263	20230614	170600	37739850	1996	1996	1996	1996	0
264	20230614	170500	37739850	1996	1996	1996	1996	0
265	20230614	170400	37739850	1996	1996	1996	1996	0
266	20230614	170300	37739850	1996	1996	1996	1996	0
267	20230614	170200	37739850	1996	1996	1996	1996	0
268	20230614	170100	37739850	1996	1996	1996	1996	0
269	20230614	170000	37739850	1996	1996	1996	1996	0
270	20230614	165900	37739850	1996	1996	1996	1996	0
271	20230614	165800	37739850	1996	1996	1996	1996	0
272	20230614	165700	37739850	1996	1996	1996	1996	280
273	20230614	165600	37739850	1996	1996	1996	1996	0
274	20230614	165500	37739850	1996	1996	1996	1996	0
275	20230614	165400	37739850	1996	1996	1996	1996	0
276	20230614	165300	37739850	1996	1996	1996	1996	0
277	20230614	165200	37739850	1996	1996	1996	1996	0
278	20230614	165100	37739850	1996	1996	1996	1996	0
279	20230614	165000	37739850	1996	1996	1996	1996	0
280	20230614	164900	37739850	1996	1996	1996	1996	0
281	20230614	164800	37739850	1996	1996	1996	1996	0
282	20230614	164700	37739850	1996	1996	1996	1996	0
283	20230614	164600	37739850	1996	1996	1996	1996	0
284	20230614	164500	37739850	1996	1996	1996	1996	0
285	20230614	164400	37739850	1996	1996	1996	1996	0
286	20230614	164300	37739850	1996	1996	1996	1996	0
287	20230614	164200	37739850	1996	1996	1996	1996	0
288	20230614	164100	37739850	1996	1996	1996	1996	0
289	20230614	164000	37739850	1996	1996	1996	1996	0
290	20230614	163900	37739850	1996	1996	1996	1996	0
291	20230614	163800	37739850	1996	1996	1996	1996	0
292	20230614	163700	37739850	1996	1996	1996	1996	0
293	20230614	163600	37739850	1996	1996	1996	1996	0
294	20230614	163500	37739850	1996	1996	1996	1996	0
295	20230614	163400	37739850	1996	1996	1996	1996	0
296	20230614	163300	37739850	1996	1996	1996	1996	0
297	20230614	163200	37739850	1996	1996	1996	1996	0
298	20230614	163100	37739850	1996	1996	1996	1996	0
299	20230614	163000	37739850	1996	1996	1996	1996	0
300	20230614	162900	37739850	1996	1996	1996	1996	0
301	20230614	162800	37739850	1996	1996	1996	1996	0
302	20230614	162700	37739850	1996	1996	1996	1996	280
303	20230614	162600	37739850	1996	1996	1996	1996	0
304	20230614	162500	37739850	1996	1996	1996	1996	0
305	20230614	162400	37739850	1996	1996	1996	1996	0
306	20230614	162300	37739850	1996	1996	1996	1996	0
307	20230614	162200	37739850	1996	1996	1996	1996	0
308	20230614	162100	37739850	1996	1996	1996	1996	0
309	20230614	162000	37739850	1996	1996	1996	1996	0
310	20230614	161900	37739850	1996	1996	1996	1996	0
311	20230614	161800	37739850	1996	1996	1996	1996	0
312	20230614	161700	37739850	1996	1996	1996	1996	0
313	20230614	161600	37739850	1996	1996	1996	1996	0
314	20230614	161500	37739850	1996	1996	1996	1996	0
315	20230614	161400	37739850	1996	1996	1996	1996	0
316	20230614	161300	37739850	1996	1996	1996	1996	0
317	20230614	161200	37739850	1996	1996	1996	1996	0
318	20230614	161100	37739850	1996	1996	1996	1996	0
319	20230614	161000	37739850	1996	1996	1996	1996	0
320	20230614	160900	37739850	1996	1996	1996	1996	0
321	20230614	160800	37739850	1996	1996	1996	1996	0
322	20230614	160700	37739850	1996	1996	1996	1996	0
323	20230614	160600	37739850	1996	1996	1996	1996	0
324	20230614	160500	37739850	1996	1996	1996	1996	0
325	20230614	160400	37739850	1996	1996	1996	1996	0
326	20230614	160300	37739850	1996	1996	1996	1996	0
327	20230614	160200	37739850	1996	1996	1996	1996	0
328	20230614	160100	37739850	1996	1996	1996	1996	0
329	20230614	160000	37739850	1996	1996	1996	1996	0
330	20230614	155900	37739850	1996	1996	1996	1996	0
331	20230614	155800	37739850	1996	1996	1996	1996	0
332	20230614	155700	37739850	1996	1996	1996	1996	280
333	20230614	155600	37739850	1996	1996	1996	1996	0
334	20230614	155500	37739850	1996	1996	1996	1996	0
335	20230614	155400	37739850	1996	1996	1996	1996	0
336	20230614	155300	37739850	1996	1996	1996	1996	0
337	20230614	155200	37739850	1996	1996	1996	1996	0
338	20230614	155100	37739850	1996	1996	1996	1996	0
339	20230614	155000	37739850	1996	1996	1996	1996	0
340	20230614	154900	37739850	1996	1996	1996	1996	0
341	20230614	154800	37739850	1996	1996	1996	1996	0
342	20230614	154700	37739850	1996	1996	1996	1996	0
343	20230614	154600	37739850	1996	1996	1996	1996	0
344	20230614	154500	37739850	1996	1996	1996	1996	0
345	20230614	154400	37739850	1996	1996	1996	1996	0
346	20230614	154300	37739850	1996	1996	1996	1996	0
347	20230614	154200	37739850	1996	1996	1996	1996	0
348	20230614	154100	37739850	1996	1996	1996	1996	0
349	20230614	154000	37739850	1996	1996	1996	1996	0
350	20230614	153900	37739850	1996	1996	1996	1996	0
351	20230614	153800	37739850	1996	1996	1996	1996	0
352	20230614	153700	37739850	1996	1996	1996	1996	0
353	20230614	153600	37739850	1996	1996	1996	1996	0
354	20230614	153500	37739850	1996	1996	1996	1996	0
355	20230614	153400	37739850	1996	1996	1996	1996	0
356	20230614	153300	37739850	1996	1996	1996	1996	0
357	20230614	153200	37739850	1996	1996	1996	1996	0
358	20230614	153100	37739850	1996	1996	1996	1996	0
359	20230614	153000	37739850	1996	1996	1996	1996	280
360	20230614	152900	37180970	2000	2000	2000	2000	0
361	20230614	152800	37180970	2000	2000	2000	2000	0
362	20230614	152700	37180970	2000	2000	2000	2000	0
363	20230614	152600	37180970	2000	2000	2000	2000	0
364	20230614	152500	37180970	2000	2000	2000	2000	0
365	20230614	152400	37180970	2000	2000	2000	2000	0
366	20230614	152300	37180970	2000	2000	2000	2000	0
367	20230614	152200	37180970	2000	2000	2000	2000	0
368	20230614	152100	37180970	2000	2000	2000	2000	0
369	20230614	152000	37180970	2000	2000	2000	2000	0
370	20230614	151900	37180970	2000	2000	2000	2000	300
371	20230614	151800	36580970	2000	2000	2000	2000	0
372	20230614	151700	36580970	2000	2000	2000	2000	0
373	20230614	151600	36580970	2000	2000	2000	2000	0
374	20230614	151500	36580970	2000	2000	2000	2000	0
375	20230614	151400	36580970	2000	2000	2000	2000	0
376	20230614	151300	36580970	2000	2000	2000	2000	0
377	20230614	151200	36580970	2000	2000	2000	2000	0
378	20230614	151100	36580970	2000	2000	2000	2000	100
379	20230614	151000	36380970	1995	1995	1995	1995	0
380	20230614	150900	36380970	1995	1995	1995	1995	0
381	20230614	150800	36380970	1995	1995	1995	1995	0
382	20230614	150700	36380970	1995	1995	1995	1995	0
383	20230614	150600	36380970	1995	1995	1995	1995	0
384	20230614	150500	36380970	1995	1995	1995	1995	0
385	20230614	150400	36380970	1995	1995	1995	1995	0
386	20230614	150300	36380970	1995	1995	1995	1995	0
387	20230614	150200	36380970	1995	1995	1995	1995	0
388	20230614	150100	36380970	1995	1995	1995	1995	0
389	20230614	150000	36380970	1995	1995	1995	1995	0
390	20230614	145900	36380970	1995	1995	1995	1995	0
391	20230614	145800	36380970	1995	1995	1995	1995	6
392	20230614	145700	36369000	1995	1995	1995	1995	0
393	20230614	145600	36369000	1995	1995	1995	1995	0
394	20230614	145500	36369000	1995	1995	1995	1995	0
395	20230614	145400	36369000	1995	1995	1995	1995	0
396	20230614	145300	36369000	1995	1995	1995	1995	0
397	20230614	145200	36369000	1995	1995	1995	1995	0
398	20230614	145100	36369000	1995	1995	1995	1995	0
399	20230614	145000	36369000	1995	1995	1995	1995	0
400	20230614	144900	36369000	1995	1995	1995	1995	0
401	20230614	144800	36369000	1995	1995	1995	1995	0
402	20230614	144700	36369000	1995	1995	1995	1995	0
403	20230614	144600	36369000	1995	1995	1995	1995	0
404	20230614	144500	36369000	1995	1995	1995	1995	0
405	20230614	144400	36369000	1995	1995	1995	1995	0
406	20230614	144300	36369000	1995	1995	1995	1995	0
407	20230614	144200	36369000	1995	1995	1995	1995	0
408	20230614	144100	36369000	1995	1995	1995	1995	0
409	20230614	144000	36369000	1995	1995	1995	1995	0
410	20230614	143900	36369000	1995	1995	1995	1995	0
411	20230614	143800	36369000	1995	1995	1995	1995	0
412	20230614	143700	36369000	1995	1995	1995	1995	0
413	20230614	143600	36369000	1995	1995	1995	1995	26
414	20230614	143500	36317130	1995	1995	1995	1995	0
415	20230614	143400	36317130	1995	1995	1995	1995	0
416	20230614	143300	36317130	1995	1995	1995	1995	100
417	20230614	143200	36117630	1994	1994	1994	1994	0
418	20230614	143100	36117630	1994	1994	1994	1994	0
419	20230614	143000	36117630	1994	1994	1994	1994	0
420	20230614	142900	36117630	1994	1994	1994	1994	0
421	20230614	142800	36117630	1994	1994	1994	1994	0
422	20230614	142700	36117630	1994	1994	1994	1994	0
423	20230614	142600	36117630	1994	1998	1998	1994	4360
424	20230614	142500	27421854	1998	1998	1998	1998	20
425	20230614	142400	27381894	2000	2000	2000	2000	0
426	20230614	142300	27381894	2000	2000	2000	2000	0
427	20230614	142200	27381894	2000	2000	2000	2000	0
428	20230614	142100	27381894	2000	2000	2000	2000	0
429	20230614	142000	27381894	2000	2000	2000	2000	0
430	20230614	141900	27381894	2000	2000	2000	2000	0
431	20230614	141800	27381894	2000	2000	2000	2000	0
432	20230614	141700	27381894	2000	2000	2000	2000	0
433	20230614	141600	27381894	2000	2000	2000	2000	0
434	20230614	141500	27381894	2000	2000	2000	2000	0
435	20230614	141400	27381894	2000	2000	2000	2000	0
436	20230614	141300	27381894	2000	2000	2000	2000	0
437	20230614	141200	27381894	2000	2000	2000	2000	0
438	20230614	141100	27381894	2000	2000	2000	2000	0
439	20230614	141000	27381894	2000	2000	2000	2000	0
440	20230614	140900	27381894	2000	2000	2000	2000	0
441	20230614	140800	27381894	2000	2000	2000	2000	0
442	20230614	140700	27381894	2000	2000	2000	2000	0
443	20230614	140600	27381894	2000	2000	2000	2000	0
444	20230614	140500	27381894	2000	2000	2000	2000	0
445	20230614	140400	27381894	2000	2000	2000	2000	0
446	20230614	140300	27381894	2000	2000	2000	2000	0
447	20230614	140200	27381894	2000	2000	2000	2000	0
448	20230614	140100	27381894	2000	2000	2000	2000	0
449	20230614	140000	27381894	2000	2000	2000	2000	0
450	20230614	135900	27381894	2000	2000	2000	2000	0
451	20230614	135800	27381894	2000	2000	2000	2000	0
452	20230614	135700	27381894	2000	2000	2000	2000	0
453	20230614	135600	27381894	2000	2000	2000	2000	0
454	20230614	135500	27381894	2000	2000	2000	2000	0
455	20230614	135400	27381894	2000	2000	2000	2000	0
456	20230614	135300	27381894	2000	2000	2000	2000	0
457	20230614	135200	27381894	2000	2000	2000	2000	0
458	20230614	135100	27381894	2000	2000	2000	2000	0
459	20230614	135000	27381894	2000	2000	2000	2000	0
460	20230614	134900	27381894	2000	2000	2000	2000	0
461	20230614	134800	27381894	2000	2000	2000	2000	0
462	20230614	134700	27381894	2000	2000	2000	2000	0
463	20230614	134600	27381894	2000	2000	2000	2000	0
464	20230614	134500	27381894	2000	2000	2000	2000	0
465	20230614	134400	27381894	2000	2000	2000	2000	0
466	20230614	134300	27381894	2000	2000	2000	2000	0
467	20230614	134200	27381894	2000	2000	2000	2000	0
468	20230614	134100	27381894	2000	2000	2000	2000	0
469	20230614	134000	27381894	2000	2000	2000	2000	0
470	20230614	133900	27381894	2000	2000	2000	2000	0
471	20230614	133800	27381894	2000	2000	2000	2000	0
472	20230614	133700	27381894	2000	2000	2000	2000	0
473	20230614	133600	27381894	2000	2000	2000	2000	0
474	20230614	133500	27381894	2000	2000	2000	2000	0
475	20230614	133400	27381894	2000	2000	2000	2000	0
476	20230614	133300	27381894	2000	2000	2000	2000	0
477	20230614	133200	27381894	2000	2000	2000	2000	0
478	20230614	133100	27381894	2000	2000	2000	2000	0
479	20230614	133000	27381894	2000	2000	2000	2000	0
480	20230614	132900	27381894	2000	2000	2000	2000	0
481	20230614	132800	27381894	2000	2000	2000	2000	0
482	20230614	132700	27381894	2000	2000	2000	2000	0
483	20230614	132600	27381894	2000	2000	2000	2000	0
484	20230614	132500	27381894	2000	2000	2000	2000	0
485	20230614	132400	27381894	2000	2000	2000	2000	0
486	20230614	132300	27381894	2000	2000	2000	2000	0
487	20230614	132200	27381894	2000	2000	2000	2000	0
488	20230614	132100	27381894	2000	2000	2000	2000	0
489	20230614	132000	27381894	2000	2000	2000	2000	0
490	20230614	131900	27381894	2000	2000	2000	2000	0
491	20230614	131800	27381894	2000	2000	2000	2000	0
492	20230614	131700	27381894	2000	2000	2000	2000	0
493	20230614	131600	27381894	2000	2000	2000	2000	0
494	20230614	131500	27381894	2000	2000	2000	2000	0
495	20230614	131400	27381894	2000	2000	2000	2000	0
496	20230614	131300	27381894	2000	2000	2000	2000	0
497	20230614	131200	27381894	2000	2000	2000	2000	0
498	20230614	131100	27381894	2000	2000	2000	2000	0
499	20230614	131000	27381894	2000	2000	2000	2000	0
500	20230614	130900	27381894	2000	2000	2000	2000	0
501	20230614	130800	27381894	2000	2000	2000	2000	0
502	20230614	130700	27381894	2000	2000	2000	2000	0
503	20230614	130600	27381894	2000	2000	2000	2000	0
504	20230614	130500	27381894	2000	2000	2000	2000	0
505	20230614	130400	27381894	2000	2000	2000	2000	0
506	20230614	130300	27381894	2000	1999	2000	1999	16
507	20230614	130200	27349898	1993	1993	1993	1993	0
508	20230614	130100	27349898	1993	1993	1993	1993	0
509	20230614	130000	27349898	1993	1993	1993	1993	0
510	20230614	125900	27349898	1993	1993	1993	1993	0
511	20230614	125800	27349898	1993	1993	1993	1993	0
512	20230614	125700	27349898	1993	1993	1993	1993	0
513	20230614	125600	27349898	1993	1993	1993	1993	0
514	20230614	125500	27349898	1993	1993	1993	1993	0
515	20230614	125400	27349898	1993	1993	1993	1993	0
516	20230614	125300	27349898	1993	1993	1993	1993	0
517	20230614	125200	27349898	1993	1993	1993	1993	0
518	20230614	125100	27349898	1993	1993	1993	1993	0
519	20230614	125000	27349898	1993	1993	1993	1993	0
520	20230614	124900	27349898	1993	1993	1993	1993	0
521	20230614	124800	27349898	1993	1993	1993	1993	0
522	20230614	124700	27349898	1993	1993	1993	1993	0
523	20230614	124600	27349898	1993	1993	1993	1993	0
524	20230614	124500	27349898	1993	1993	1993	1993	0
525	20230614	124400	27349898	1993	1993	1993	1993	0
526	20230614	124300	27349898	1993	1993	1993	1993	0
527	20230614	124200	27349898	1993	1993	1993	1993	0
528	20230614	124100	27349898	1993	1993	1993	1993	0
529	20230614	124000	27349898	1993	1993	1993	1993	0
530	20230614	123900	27349898	1993	1993	1993	1993	0
531	20230614	123800	27349898	1993	1993	1993	1993	0
532	20230614	123700	27349898	1993	1993	1993	1993	86
533	20230614	123600	27178500	1995	1995	1995	1995	0
534	20230614	123500	27178500	1995	1995	1995	1995	507
535	20230614	123400	26167035	1995	1994	1995	1994	4983
536	20230614	123300	16229809	1995	1995	1995	1995	1283
537	20230614	123200	13670224	1996	1997	1997	1995	4000
538	20230614	123100	5689212	2000	2000	2000	2000	0
539	20230614	123000	5689212	2000	2000	2000	2000	0
540	20230614	122900	5689212	2000	2000	2000	2000	0
541	20230614	122800	5689212	2000	2000	2000	2000	0
542	20230614	122700	5689212	2000	2000	2000	2000	100
543	20230614	122600	5489212	2000	2000	2000	2000	350
544	20230614	122500	4789212	2000	2000	2000	2000	0
545	20230614	122400	4789212	2000	2000	2000	2000	0
546	20230614	122300	4789212	2000	2000	2000	2000	0
547	20230614	122200	4789212	2000	2000	2000	2000	0
548	20230614	122100	4789212	2000	2000	2000	2000	0
549	20230614	122000	4789212	2000	2000	2000	2000	0
550	20230614	121900	4789212	2000	2000	2000	2000	0
551	20230614	121800	4789212	2000	2000	2000	2000	0
552	20230614	121700	4789212	2000	2000	2000	2000	0
553	20230614	121600	4789212	2000	2000	2000	2000	0
554	20230614	121500	4789212	2000	2000	2000	2000	0
555	20230614	121400	4789212	2000	2000	2000	2000	0
556	20230614	121300	4789212	2000	2000	2000	2000	0
557	20230614	121200	4789212	2000	2000	2000	2000	0
558	20230614	121100	4789212	2000	2000	2000	2000	0
559	20230614	121000	4789212	2000	2000	2000	2000	24
560	20230614	120900	4741212	2000	2000	2000	2000	14
561	20230614	120800	4713212	1996	1996	1996	1996	0
562	20230614	120700	4713212	1996	1996	1996	1996	0
563	20230614	120600	4713212	1996	1996	1996	1996	0
564	20230614	120500	4713212	1996	1996	1996	1996	0
565	20230614	120400	4713212	1996	1996	1996	1996	0
566	20230614	120300	4713212	1996	1996	1996	1996	0
567	20230614	120200	4713212	1996	1996	1996	1996	0
568	20230614	120100	4713212	1996	1996	1996	1996	0
569	20230614	120000	4713212	1996	1996	1996	1996	0
570	20230614	115900	4713212	1996	1996	1996	1996	0
571	20230614	115800	4713212	1996	1996	1996	1996	0
572	20230614	115700	4713212	1996	1996	1996	1996	0
573	20230614	115600	4713212	1996	1996	1996	1996	0
574	20230614	115500	4713212	1996	1996	1996	1996	0
575	20230614	115400	4713212	1996	1996	1996	1996	0
576	20230614	115300	4713212	1996	1996	1996	1996	0
577	20230614	115200	4713212	1996	1996	1996	1996	0
578	20230614	115100	4713212	1996	1996	1996	1996	0
579	20230614	115000	4713212	1996	1996	1996	1996	0
580	20230614	114900	4713212	1996	1996	1996	1996	0
581	20230614	114800	4713212	1996	1996	1996	1996	0
582	20230614	114700	4713212	1996	1996	1996	1996	0
583	20230614	114600	4713212	1996	1996	1996	1996	0
584	20230614	114500	4713212	1996	1996	1996	1996	0
585	20230614	114400	4713212	1996	1996	1996	1996	0
586	20230614	114300	4713212	1996	1996	1996	1996	0
587	20230614	114200	4713212	1996	1996	1996	1996	0
588	20230614	114100	4713212	1996	1996	1996	1996	0
589	20230614	114000	4713212	1996	1996	1996	1996	0
590	20230614	113900	4713212	1996	1996	1996	1996	0
591	20230614	113800	4713212	1996	1996	1996	1996	0
592	20230614	113700	4713212	1996	1996	1996	1996	0
593	20230614	113600	4713212	1996	1996	1996	1996	0
594	20230614	113500	4713212	1996	1996	1996	1996	0
595	20230614	113400	4713212	1996	1996	1996	1996	0
596	20230614	113300	4713212	1996	1996	1996	1996	0
597	20230614	113200	4713212	1996	1996	1996	1996	0
598	20230614	113100	4713212	1996	1996	1996	1996	3
599	20230614	113000	4707224	1996	1996	1996	1996	0
600	20230614	112900	4707224	1996	1996	1996	1996	0
601	20230614	112800	4707224	1996	1996	1996	1996	0
602	20230614	112700	4707224	1996	1996	1996	1996	0
603	20230614	112600	4707224	1996	1996	1996	1996	0
604	20230614	112500	4707224	1996	1996	1996	1996	0
605	20230614	112400	4707224	1996	1996	1996	1996	0
606	20230614	112300	4707224	1996	1996	1996	1996	0
607	20230614	112200	4707224	1996	1996	1996	1996	0
608	20230614	112100	4707224	1996	1996	1996	1996	0
609	20230614	112000	4707224	1996	1996	1996	1996	0
610	20230614	111900	4707224	1996	1996	1996	1996	0
611	20230614	111800	4707224	1996	1996	1996	1996	0
612	20230614	111700	4707224	1996	1996	1996	1996	0
613	20230614	111600	4707224	1996	1996	1996	1996	0
614	20230614	111500	4707224	1996	1996	1996	1996	0
615	20230614	111400	4707224	1996	1996	1996	1996	0
616	20230614	111300	4707224	1996	1996	1996	1996	0
617	20230614	111200	4707224	1996	1996	1996	1996	0
618	20230614	111100	4707224	1996	1996	1996	1996	0
619	20230614	111000	4707224	1996	1996	1996	1996	0
620	20230614	110900	4707224	1996	1996	1996	1996	0
621	20230614	110800	4707224	1996	1996	1996	1996	0
622	20230614	110700	4707224	1996	1996	1996	1996	0
623	20230614	110600	4707224	1996	1996	1996	1996	0
624	20230614	110500	4707224	1996	1996	1996	1996	0
625	20230614	110400	4707224	1996	1996	1996	1996	0
626	20230614	110300	4707224	1996	1996	1996	1996	0
627	20230614	110200	4707224	1996	1996	1996	1996	0
628	20230614	110100	4707224	1996	1996	1996	1996	0
629	20230614	110000	4707224	1996	1996	1996	1996	95
630	20230614	105900	4517604	1996	1996	1996	1996	0
631	20230614	105800	4517604	1996	1996	1996	1996	0
632	20230614	105700	4517604	1996	1996	1996	1996	0
633	20230614	105600	4517604	1996	1996	1996	1996	0
634	20230614	105500	4517604	1996	1996	1996	1996	0
635	20230614	105400	4517604	1996	1996	1996	1996	0
636	20230614	105300	4517604	1996	1996	1996	1996	0
637	20230614	105200	4517604	1996	1996	1996	1996	0
638	20230614	105100	4517604	1996	1996	1996	1996	0
639	20230614	105000	4517604	1996	1996	1996	1996	0
640	20230614	104900	4517604	1996	1996	1996	1996	0
641	20230614	104800	4517604	1996	1996	1996	1996	0
642	20230614	104700	4517604	1996	1996	1996	1996	0
643	20230614	104600	4517604	1996	1996	1996	1996	0
644	20230614	104500	4517604	1996	1996	1996	1996	0
645	20230614	104400	4517604	1996	1996	1996	1996	0
646	20230614	104300	4517604	1996	1996	1996	1996	0
647	20230614	104200	4517604	1996	1996	1996	1996	0
648	20230614	104100	4517604	1996	1996	1996	1996	0
649	20230614	104000	4517604	1996	1996	1996	1996	0
650	20230614	103900	4517604	1996	1996	1996	1996	0
651	20230614	103800	4517604	1996	1996	1996	1996	0
652	20230614	103700	4517604	1996	1996	1996	1996	0
653	20230614	103600	4517604	1996	1996	1996	1996	0
654	20230614	103500	4517604	1996	1996	1996	1996	10
655	20230614	103400	4497644	1996	1996	1996	1996	0
656	20230614	103300	4497644	1996	1996	1996	1996	1
657	20230614	103200	4495648	1995	1995	1995	1995	0
658	20230614	103100	4495648	1995	1995	1995	1995	0
659	20230614	103000	4495648	1995	1995	1995	1995	0
660	20230614	102900	4495648	1995	1995	1995	1995	0
661	20230614	102800	4495648	1995	1995	1995	1995	0
662	20230614	102700	4495648	1995	1995	1995	1995	0
663	20230614	102600	4495648	1995	1995	1995	1995	0
664	20230614	102500	4495648	1995	1995	1995	1995	0
665	20230614	102400	4495648	1995	1995	1995	1995	0
666	20230614	102300	4495648	1995	1995	1995	1995	0
667	20230614	102200	4495648	1995	1995	1995	1995	0
668	20230614	102100	4495648	1995	1995	1995	1995	0
669	20230614	102000	4495648	1995	1995	1995	1995	0
670	20230614	101900	4495648	1995	1995	1995	1995	0
671	20230614	101800	4495648	1995	1995	1995	1995	0
672	20230614	101700	4495648	1995	1995	1995	1995	0
673	20230614	101600	4495648	1995	1995	1995	1995	0
674	20230614	101500	4495648	1995	1995	1995	1995	0
675	20230614	101400	4495648	1995	1996	1996	1995	177
676	20230614	101300	4142446	1997	1998	1998	1997	8
677	20230614	101200	4126466	1999	1999	1999	1999	0
678	20230614	101100	4126466	1999	1999	1999	1999	4
679	20230614	101000	4118470	2000	2000	2000	2000	0
680	20230614	100900	4118470	2000	2000	2000	2000	0
681	20230614	100800	4118470	2000	2000	2000	2000	0
682	20230614	100700	4118470	2000	2000	2000	2000	0
683	20230614	100600	4118470	2000	2000	2000	2000	0
684	20230614	100500	4118470	2000	2000	2000	2000	0
685	20230614	100400	4118470	2000	2000	2000	2000	0
686	20230614	100300	4118470	2000	2000	2000	2000	0
687	20230614	100200	4118470	2000	2000	2000	2000	0
688	20230614	100100	4118470	2000	2000	2000	2000	0
689	20230614	100000	4118470	2000	2000	2000	2000	0
690	20230614	095900	4118470	2000	2000	2000	2000	0
691	20230614	095800	4118470	2000	2000	2000	2000	0
692	20230614	095700	4118470	2000	2000	2000	2000	0
693	20230614	095600	4118470	2000	2000	2000	2000	82
694	20230614	095500	3954470	2000	2000	2000	2000	0
695	20230614	095400	3954470	2000	2000	2000	2000	68
696	20230614	095300	3818470	2010	2010	2010	2010	0
697	20230614	095200	3818470	2010	2010	2010	2010	0
698	20230614	095100	3818470	2010	2010	2010	2010	0
699	20230614	095000	3818470	2010	2010	2010	2010	0
700	20230614	094900	3818470	2010	2010	2010	2010	0
701	20230614	094800	3818470	2010	2010	2010	2010	0
702	20230614	094700	3818470	2010	2010	2010	2010	0
703	20230614	094600	3818470	2010	2010	2010	2010	0
704	20230614	094500	3818470	2010	2010	2010	2010	0
705	20230614	094400	3818470	2010	2010	2010	2010	0
706	20230614	094300	3818470	2010	2010	2010	2010	0
707	20230614	094200	3818470	2010	2010	2010	2010	0
708	20230614	094100	3818470	2010	2010	2010	2010	0
709	20230614	094000	3818470	2010	2010	2010	2010	0
710	20230614	093900	3818470	2010	2010	2010	2010	0
711	20230614	093800	3818470	2010	2010	2010	2010	0
712	20230614	093700	3818470	2010	2010	2010	2010	0
713	20230614	093600	3818470	2010	2010	2010	2010	50
714	20230614	093500	3717970	2010	2010	2010	2010	100
715	20230614	093400	3516970	2010	2010	2010	2010	0
716	20230614	093300	3516970	2010	2010	2010	2010	1
717	20230614	093200	3514960	2010	2010	2010	2010	1
718	20230614	093100	3512950	2005	2005	2005	2005	0
719	20230614	093000	3512950	2005	2005	2005	2005	0
720	20230614	092900	3512950	2005	2005	2005	2005	0
721	20230614	092800	3512950	2005	2000	2005	2000	1009
722	20230614	092700	1492230	2000	2000	2000	2000	0
723	20230614	092600	1492230	2000	2000	2000	2000	0
724	20230614	092500	1492230	2000	2000	2000	2000	0
725	20230614	092400	1492230	2000	2000	2000	2000	0
726	20230614	092300	1492230	2000	2000	2000	2000	0
727	20230614	092200	1492230	2000	2000	2000	2000	0
728	20230614	092100	1492230	2000	2000	2000	2000	0
729	20230614	092000	1492230	2000	2000	2000	2000	0
730	20230614	091900	1492230	2000	2000	2000	2000	0
731	20230614	091800	1492230	2000	2000	2000	2000	0
732	20230614	091700	1492230	2000	2000	2000	2000	21
733	20230614	091600	1450230	1993	1993	1993	1993	0
734	20230614	091500	1450230	1993	1993	1993	1993	0
735	20230614	091400	1450230	1993	1993	1993	1993	0
736	20230614	091300	1450230	1993	1993	1993	1993	1
737	20230614	091200	1448237	1992	1992	1992	1992	0
738	20230614	091100	1448237	1992	1992	1992	1992	0
739	20230614	091000	1448237	1992	1992	1992	1992	0
740	20230614	090900	1448237	1992	1992	1992	1992	0
741	20230614	090800	1448237	1992	1992	1992	1992	0
742	20230614	090700	1448237	1992	1992	1992	1992	0
743	20230614	090600	1448237	1992	1992	1992	1992	0
744	20230614	090500	1448237	1992	1992	1992	1992	700
745	20230614	090400	53837	1992	1992	1992	1992	0
746	20230614	090300	53837	1992	1993	1993	1992	25
747	20230614	090200	4013	2020	2020	2020	2020	0
748	20230614	090100	4013	2020	2020	2020	2020	0
749	20230614	090000	4013	2020	1993	2020	1993	2