KissMeData/114450/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201600	18020615	1979	1979	1979	1979	1
3	20240627	201500	18020615	1979	1979	1979	1979	0
4	20240627	201400	18020615	1979	1979	1979	1979	0
5	20240627	201300	18020615	1979	1979	1979	1979	0
6	20240627	201200	18020615	1979	1979	1979	1979	0
7	20240627	201100	18020615	1979	1979	1979	1979	0
8	20240627	201000	18020615	1979	1979	1979	1979	0
9	20240627	200900	18020615	1979	1979	1979	1979	0
10	20240627	200800	18020615	1979	1979	1979	1979	0
11	20240627	200700	18020615	1979	1979	1979	1979	0
12	20240627	200600	18020615	1979	1979	1979	1979	0
13	20240627	200500	18020615	1979	1979	1979	1979	0
14	20240627	200400	18020615	1979	1979	1979	1979	0
15	20240627	200300	18020615	1979	1979	1979	1979	0
16	20240627	200200	18020615	1979	1979	1979	1979	0
17	20240627	200100	18020615	1979	1979	1979	1979	0
18	20240627	200000	18020615	1979	1979	1979	1979	0
19	20240627	195900	18020615	1979	1979	1979	1979	0
20	20240627	195800	18020615	1979	1979	1979	1979	0
21	20240627	195700	18020615	1979	1979	1979	1979	0
22	20240627	195600	18020615	1979	1979	1979	1979	0
23	20240627	195500	18020615	1979	1979	1979	1979	0
24	20240627	195400	18020615	1979	1979	1979	1979	0
25	20240627	195300	18020615	1979	1979	1979	1979	0
26	20240627	195200	18020615	1979	1979	1979	1979	0
27	20240627	195100	18020615	1979	1979	1979	1979	0
28	20240627	195000	18020615	1979	1979	1979	1979	0
29	20240627	194900	18020615	1979	1979	1979	1979	0
30	20240627	194800	18020615	1979	1979	1979	1979	0
31	20240627	194700	18020615	1979	1979	1979	1979	0
32	20240627	194600	18020615	1979	1979	1979	1979	1
33	20240627	194500	18020615	1979	1979	1979	1979	0
34	20240627	194400	18020615	1979	1979	1979	1979	0
35	20240627	194300	18020615	1979	1979	1979	1979	0
36	20240627	194200	18020615	1979	1979	1979	1979	0
37	20240627	194100	18020615	1979	1979	1979	1979	0
38	20240627	194000	18020615	1979	1979	1979	1979	0
39	20240627	193900	18020615	1979	1979	1979	1979	0
40	20240627	193800	18020615	1979	1979	1979	1979	0
41	20240627	193700	18020615	1979	1979	1979	1979	0
42	20240627	193600	18020615	1979	1979	1979	1979	0
43	20240627	193500	18020615	1979	1979	1979	1979	0
44	20240627	193400	18020615	1979	1979	1979	1979	0
45	20240627	193300	18020615	1979	1979	1979	1979	0
46	20240627	193200	18020615	1979	1979	1979	1979	0
47	20240627	193100	18020615	1979	1979	1979	1979	0
48	20240627	193000	18020615	1979	1979	1979	1979	0
49	20240627	192900	18020615	1979	1979	1979	1979	0
50	20240627	192800	18020615	1979	1979	1979	1979	0
51	20240627	192700	18020615	1979	1979	1979	1979	0
52	20240627	192600	18020615	1979	1979	1979	1979	0
53	20240627	192500	18020615	1979	1979	1979	1979	0
54	20240627	192400	18020615	1979	1979	1979	1979	0
55	20240627	192300	18020615	1979	1979	1979	1979	0
56	20240627	192200	18020615	1979	1979	1979	1979	0
57	20240627	192100	18020615	1979	1979	1979	1979	0
58	20240627	192000	18020615	1979	1979	1979	1979	0
59	20240627	191900	18020615	1979	1979	1979	1979	0
60	20240627	191800	18020615	1979	1979	1979	1979	0
61	20240627	191700	18020615	1979	1979	1979	1979	0
62	20240627	191600	18020615	1979	1979	1979	1979	1
63	20240627	191500	18020615	1979	1979	1979	1979	0
64	20240627	191400	18020615	1979	1979	1979	1979	0
65	20240627	191300	18020615	1979	1979	1979	1979	0
66	20240627	191200	18020615	1979	1979	1979	1979	0
67	20240627	191100	18020615	1979	1979	1979	1979	0
68	20240627	191000	18020615	1979	1979	1979	1979	0
69	20240627	190900	18020615	1979	1979	1979	1979	0
70	20240627	190800	18020615	1979	1979	1979	1979	0
71	20240627	190700	18020615	1979	1979	1979	1979	0
72	20240627	190600	18020615	1979	1979	1979	1979	0
73	20240627	190500	18020615	1979	1979	1979	1979	0
74	20240627	190400	18020615	1979	1979	1979	1979	0
75	20240627	190300	18020615	1979	1979	1979	1979	0
76	20240627	190200	18020615	1979	1979	1979	1979	0
77	20240627	190100	18020615	1979	1979	1979	1979	0
78	20240627	190000	18020615	1979	1979	1979	1979	0
79	20240627	185900	18020615	1979	1979	1979	1979	0
80	20240627	185800	18020615	1979	1979	1979	1979	0
81	20240627	185700	18020615	1979	1979	1979	1979	0
82	20240627	185600	18020615	1979	1979	1979	1979	0
83	20240627	185500	18020615	1979	1979	1979	1979	0
84	20240627	185400	18020615	1979	1979	1979	1979	0
85	20240627	185300	18020615	1979	1979	1979	1979	0
86	20240627	185200	18020615	1979	1979	1979	1979	0
87	20240627	185100	18020615	1979	1979	1979	1979	0
88	20240627	185000	18020615	1979	1979	1979	1979	0
89	20240627	184900	18020615	1979	1979	1979	1979	0
90	20240627	184800	18020615	1979	1979	1979	1979	0
91	20240627	184700	18020615	1979	1979	1979	1979	0
92	20240627	184600	18020615	1979	1979	1979	1979	1
93	20240627	184500	18020615	1979	1979	1979	1979	0
94	20240627	184400	18020615	1979	1979	1979	1979	0
95	20240627	184300	18020615	1979	1979	1979	1979	0
96	20240627	184200	18020615	1979	1979	1979	1979	0
97	20240627	184100	18020615	1979	1979	1979	1979	0
98	20240627	184000	18020615	1979	1979	1979	1979	0
99	20240627	183900	18020615	1979	1979	1979	1979	0
100	20240627	183800	18020615	1979	1979	1979	1979	0
101	20240627	183700	18020615	1979	1979	1979	1979	0
102	20240627	183600	18020615	1979	1979	1979	1979	0
103	20240627	183500	18020615	1979	1979	1979	1979	0
104	20240627	183400	18020615	1979	1979	1979	1979	0
105	20240627	183300	18020615	1979	1979	1979	1979	0
106	20240627	183200	18020615	1979	1979	1979	1979	0
107	20240627	183100	18020615	1979	1979	1979	1979	0
108	20240627	183000	18020615	1979	1979	1979	1979	0
109	20240627	182900	18020615	1979	1979	1979	1979	0
110	20240627	182800	18020615	1979	1979	1979	1979	0
111	20240627	182700	18020615	1979	1979	1979	1979	0
112	20240627	182600	18020615	1979	1979	1979	1979	0
113	20240627	182500	18020615	1979	1979	1979	1979	0
114	20240627	182400	18020615	1979	1979	1979	1979	0
115	20240627	182300	18020615	1979	1979	1979	1979	0
116	20240627	182200	18020615	1979	1979	1979	1979	0
117	20240627	182100	18020615	1979	1979	1979	1979	0
118	20240627	182000	18020615	1979	1979	1979	1979	0
119	20240627	181900	18020615	1979	1979	1979	1979	0
120	20240627	181800	18020615	1979	1979	1979	1979	0
121	20240627	181700	18020615	1979	1979	1979	1979	0
122	20240627	181600	18020615	1979	1979	1979	1979	1
123	20240627	181500	18020615	1979	1979	1979	1979	0
124	20240627	181400	18020615	1979	1979	1979	1979	0
125	20240627	181300	18020615	1979	1979	1979	1979	0
126	20240627	181200	18020615	1979	1979	1979	1979	0
127	20240627	181100	18020615	1979	1979	1979	1979	0
128	20240627	181000	18020615	1979	1979	1979	1979	0
129	20240627	180900	18020615	1979	1979	1979	1979	0
130	20240627	180800	18020615	1979	1979	1979	1979	0
131	20240627	180700	18020615	1979	1979	1979	1979	0
132	20240627	180600	18020615	1979	1979	1979	1979	0
133	20240627	180500	18020615	1979	1979	1979	1979	0
134	20240627	180400	18020615	1979	1979	1979	1979	0
135	20240627	180300	18020615	1979	1979	1979	1979	0
136	20240627	180200	18020615	1979	1979	1979	1979	0
137	20240627	180100	18020615	1979	1979	1979	1979	0
138	20240627	180000	18020615	1979	1979	1979	1979	0
139	20240627	175900	18020615	1979	1979	1979	1979	0
140	20240627	175800	18020615	1979	1979	1979	1979	0
141	20240627	175700	18020615	1979	1979	1979	1979	0
142	20240627	175600	18020615	1979	1979	1979	1979	0
143	20240627	175500	18020615	1979	1979	1979	1979	0
144	20240627	175400	18020615	1979	1979	1979	1979	0
145	20240627	175300	18020615	1979	1979	1979	1979	0
146	20240627	175200	18020615	1979	1979	1979	1979	0
147	20240627	175100	18020615	1979	1979	1979	1979	0
148	20240627	175000	18020615	1979	1979	1979	1979	0
149	20240627	174900	18020615	1979	1979	1979	1979	0
150	20240627	174800	18020615	1979	1979	1979	1979	0
151	20240627	174700	18020615	1979	1979	1979	1979	0
152	20240627	174600	18020615	1979	1979	1979	1979	1
153	20240627	174500	18020615	1979	1979	1979	1979	0
154	20240627	174400	18020615	1979	1979	1979	1979	0
155	20240627	174300	18020615	1979	1979	1979	1979	0
156	20240627	174200	18020615	1979	1979	1979	1979	0
157	20240627	174100	18020615	1979	1979	1979	1979	0
158	20240627	174000	18020615	1979	1979	1979	1979	0
159	20240627	173900	18020615	1979	1979	1979	1979	0
160	20240627	173800	18020615	1979	1979	1979	1979	0
161	20240627	173700	18020615	1979	1979	1979	1979	0
162	20240627	173600	18020615	1979	1979	1979	1979	0
163	20240627	173500	18020615	1979	1979	1979	1979	0
164	20240627	173400	18020615	1979	1979	1979	1979	0
165	20240627	173300	18020615	1979	1979	1979	1979	0
166	20240627	173200	18020615	1979	1979	1979	1979	0
167	20240627	173100	18020615	1979	1979	1979	1979	0
168	20240627	173000	18020615	1979	1979	1979	1979	0
169	20240627	172900	18020615	1979	1979	1979	1979	0
170	20240627	172800	18020615	1979	1979	1979	1979	0
171	20240627	172700	18020615	1979	1979	1979	1979	0
172	20240627	172600	18020615	1979	1979	1979	1979	0
173	20240627	172500	18020615	1979	1979	1979	1979	0
174	20240627	172400	18020615	1979	1979	1979	1979	0
175	20240627	172300	18020615	1979	1979	1979	1979	0
176	20240627	172200	18020615	1979	1979	1979	1979	0
177	20240627	172100	18020615	1979	1979	1979	1979	0
178	20240627	172000	18020615	1979	1979	1979	1979	0
179	20240627	171900	18020615	1979	1979	1979	1979	0
180	20240627	171800	18020615	1979	1979	1979	1979	0
181	20240627	171700	18020615	1979	1979	1979	1979	0
182	20240627	171600	18020615	1979	1979	1979	1979	1
183	20240627	171500	18020615	1979	1979	1979	1979	0
184	20240627	171400	18020615	1979	1979	1979	1979	0
185	20240627	171300	18020615	1979	1979	1979	1979	0
186	20240627	171200	18020615	1979	1979	1979	1979	0
187	20240627	171100	18020615	1979	1979	1979	1979	0
188	20240627	171000	18020615	1979	1979	1979	1979	0
189	20240627	170900	18020615	1979	1979	1979	1979	0
190	20240627	170800	18020615	1979	1979	1979	1979	0
191	20240627	170700	18020615	1979	1979	1979	1979	0
192	20240627	170600	18020615	1979	1979	1979	1979	0
193	20240627	170500	18020615	1979	1979	1979	1979	0
194	20240627	170400	18020615	1979	1979	1979	1979	0
195	20240627	170300	18020615	1979	1979	1979	1979	0
196	20240627	170200	18020615	1979	1979	1979	1979	0
197	20240627	170100	18020615	1979	1979	1979	1979	0
198	20240627	170000	18020615	1979	1979	1979	1979	0
199	20240627	165900	18020615	1979	1979	1979	1979	0
200	20240627	165800	18020615	1979	1979	1979	1979	0
201	20240627	165700	18020615	1979	1979	1979	1979	0
202	20240627	165600	18020615	1979	1979	1979	1979	0
203	20240627	165500	18020615	1979	1979	1979	1979	0
204	20240627	165400	18020615	1979	1979	1979	1979	0
205	20240627	165300	18020615	1979	1979	1979	1979	0
206	20240627	165200	18020615	1979	1979	1979	1979	0
207	20240627	165100	18020615	1979	1979	1979	1979	0
208	20240627	165000	18020615	1979	1979	1979	1979	0
209	20240627	164900	18020615	1979	1979	1979	1979	0
210	20240627	164800	18020615	1979	1979	1979	1979	0
211	20240627	164700	18020615	1979	1979	1979	1979	0
212	20240627	164600	18020615	1979	1979	1979	1979	1
213	20240627	164500	18020615	1979	1979	1979	1979	0
214	20240627	164400	18020615	1979	1979	1979	1979	0
215	20240627	164300	18020615	1979	1979	1979	1979	0
216	20240627	164200	18020615	1979	1979	1979	1979	0
217	20240627	164100	18020615	1979	1979	1979	1979	0
218	20240627	164000	18020615	1979	1979	1979	1979	0
219	20240627	163900	18020615	1979	1979	1979	1979	0
220	20240627	163800	18020615	1979	1979	1979	1979	0
221	20240627	163700	18020615	1979	1979	1979	1979	0
222	20240627	163600	18020615	1979	1979	1979	1979	0
223	20240627	163500	18020615	1979	1979	1979	1979	0
224	20240627	163400	18020615	1979	1979	1979	1979	0
225	20240627	163300	18020615	1979	1979	1979	1979	0
226	20240627	163200	18020615	1979	1979	1979	1979	0
227	20240627	163100	18020615	1979	1979	1979	1979	0
228	20240627	163000	18020615	1979	1979	1979	1979	0
229	20240627	162900	18020615	1979	1979	1979	1979	0
230	20240627	162800	18020615	1979	1979	1979	1979	0
231	20240627	162700	18020615	1979	1979	1979	1979	0
232	20240627	162600	18020615	1979	1979	1979	1979	0
233	20240627	162500	18020615	1979	1979	1979	1979	0
234	20240627	162400	18020615	1979	1979	1979	1979	0
235	20240627	162300	18020615	1979	1979	1979	1979	0
236	20240627	162200	18020615	1979	1979	1979	1979	0
237	20240627	162100	18020615	1979	1979	1979	1979	0
238	20240627	162000	18020615	1979	1979	1979	1979	0
239	20240627	161900	18020615	1979	1979	1979	1979	0
240	20240627	161800	18020615	1979	1979	1979	1979	0
241	20240627	161700	18020615	1979	1979	1979	1979	0
242	20240627	161600	18020615	1979	1979	1979	1979	1
243	20240627	161500	18020615	1979	1979	1979	1979	0
244	20240627	161400	18020615	1979	1979	1979	1979	0
245	20240627	161300	18020615	1979	1979	1979	1979	0
246	20240627	161200	18020615	1979	1979	1979	1979	0
247	20240627	161100	18020615	1979	1979	1979	1979	0
248	20240627	161000	18020615	1979	1979	1979	1979	0
249	20240627	160900	18020615	1979	1979	1979	1979	0
250	20240627	160800	18020615	1979	1979	1979	1979	0
251	20240627	160700	18020615	1979	1979	1979	1979	0
252	20240627	160600	18020615	1979	1979	1979	1979	0
253	20240627	160500	18020615	1979	1979	1979	1979	0
254	20240627	160400	18020615	1979	1979	1979	1979	0
255	20240627	160300	18020615	1979	1979	1979	1979	0
256	20240627	160200	18020615	1979	1979	1979	1979	0
257	20240627	160100	18020615	1979	1979	1979	1979	0
258	20240627	160000	18020615	1979	1979	1979	1979	0
259	20240627	155900	18020615	1979	1979	1979	1979	0
260	20240627	155800	18020615	1979	1979	1979	1979	0
261	20240627	155700	18020615	1979	1979	1979	1979	0
262	20240627	155600	18020615	1979	1979	1979	1979	0
263	20240627	155500	18020615	1979	1979	1979	1979	0
264	20240627	155400	18020615	1979	1979	1979	1979	0
265	20240627	155300	18020615	1979	1979	1979	1979	0
266	20240627	155200	18020615	1979	1979	1979	1979	0
267	20240627	155100	18020615	1979	1979	1979	1979	0
268	20240627	155000	18020615	1979	1979	1979	1979	0
269	20240627	154900	18020615	1979	1979	1979	1979	0
270	20240627	154800	18020615	1979	1979	1979	1979	0
271	20240627	154700	18020615	1979	1979	1979	1979	0
272	20240627	154600	18020615	1979	1979	1979	1979	1
273	20240627	154500	18020615	1979	1979	1979	1979	0
274	20240627	154400	18020615	1979	1979	1979	1979	0
275	20240627	154300	18020615	1979	1979	1979	1979	0
276	20240627	154200	18020615	1979	1979	1979	1979	0
277	20240627	154100	18020615	1979	1979	1979	1979	0
278	20240627	154000	18020615	1979	1979	1979	1979	0
279	20240627	153900	18020615	1979	1979	1979	1979	0
280	20240627	153800	18020615	1979	1979	1979	1979	0
281	20240627	153700	18020615	1979	1979	1979	1979	0
282	20240627	153600	18020615	1979	1979	1979	1979	0
283	20240627	153500	18020615	1979	1979	1979	1979	0
284	20240627	153400	18020615	1979	1979	1979	1979	0
285	20240627	153300	18020615	1979	1979	1979	1979	0
286	20240627	153200	18020615	1979	1979	1979	1979	0
287	20240627	153100	18020615	1979	1979	1979	1979	0
288	20240627	153000	18020615	1979	1979	1979	1979	1
289	20240627	152900	18018636	1975	1975	1975	1975	0
290	20240627	152800	18018636	1975	1975	1975	1975	0
291	20240627	152700	18018636	1975	1975	1975	1975	0
292	20240627	152600	18018636	1975	1975	1975	1975	0
293	20240627	152500	18018636	1975	1975	1975	1975	0
294	20240627	152400	18018636	1975	1975	1975	1975	0
295	20240627	152300	18018636	1975	1975	1975	1975	0
296	20240627	152200	18018636	1975	1975	1975	1975	0
297	20240627	152100	18018636	1975	1975	1975	1975	0
298	20240627	152000	18018636	1975	1975	1975	1975	0
299	20240627	151900	18018636	1975	1975	1975	1975	48
300	20240627	151800	17923836	1976	1976	1976	1976	0
301	20240627	151700	17923836	1976	1976	1976	1976	0
302	20240627	151600	17923836	1976	1976	1976	1976	0
303	20240627	151500	17923836	1976	1976	1976	1976	40
304	20240627	151400	17844796	1979	1979	1979	1979	0
305	20240627	151300	17844796	1979	1979	1979	1979	0
306	20240627	151200	17844796	1979	1979	1979	1979	0
307	20240627	151100	17844796	1979	1979	1979	1979	32
308	20240627	151000	17781468	1976	1976	1976	1976	0
309	20240627	150900	17781468	1976	1976	1976	1976	0
310	20240627	150800	17781468	1976	1976	1976	1976	148
311	20240627	150700	17489020	1976	1976	1976	1976	0
312	20240627	150600	17489020	1976	1976	1976	1976	0
313	20240627	150500	17489020	1976	1976	1976	1976	0
314	20240627	150400	17489020	1976	1976	1976	1976	0
315	20240627	150300	17489020	1976	1976	1976	1976	50
316	20240627	150200	17390220	1977	1977	1977	1977	0
317	20240627	150100	17390220	1977	1979	1979	1977	23
318	20240627	150000	17344716	1989	1989	1989	1989	0
319	20240627	145900	17344716	1989	1989	1989	1989	0
320	20240627	145800	17344716	1989	1989	1989	1989	0
321	20240627	145700	17344716	1989	1989	1989	1989	0
322	20240627	145600	17344716	1989	1989	1989	1989	0
323	20240627	145500	17344716	1989	1989	1989	1989	0
324	20240627	145400	17344716	1989	1989	1989	1989	0
325	20240627	145300	17344716	1989	1989	1989	1989	0
326	20240627	145200	17344716	1989	1989	1989	1989	0
327	20240627	145100	17344716	1989	1989	1989	1989	0
328	20240627	145000	17344716	1989	1989	1989	1989	0
329	20240627	144900	17344716	1989	1989	1989	1989	0
330	20240627	144800	17344716	1989	1989	1989	1989	0
331	20240627	144700	17344716	1989	1989	1989	1989	0
332	20240627	144600	17344716	1989	1989	1989	1989	0
333	20240627	144500	17344716	1989	1989	1989	1989	0
334	20240627	144400	17344716	1989	1989	1989	1989	0
335	20240627	144300	17344716	1989	1989	1989	1989	0
336	20240627	144200	17344716	1989	1989	1989	1989	0
337	20240627	144100	17344716	1989	1989	1989	1989	0
338	20240627	144000	17344716	1989	1989	1989	1989	0
339	20240627	143900	17344716	1989	1989	1989	1989	0
340	20240627	143800	17344716	1989	1989	1989	1989	0
341	20240627	143700	17344716	1989	1989	1989	1989	0
342	20240627	143600	17344716	1989	1989	1989	1989	0
343	20240627	143500	17344716	1989	1989	1989	1989	0
344	20240627	143400	17344716	1989	1989	1989	1989	0
345	20240627	143300	17344716	1989	1989	1989	1989	0
346	20240627	143200	17344716	1989	1989	1989	1989	0
347	20240627	143100	17344716	1989	1989	1989	1989	0
348	20240627	143000	17344716	1989	1989	1989	1989	0
349	20240627	142900	17344716	1989	1989	1989	1989	0
350	20240627	142800	17344716	1989	1989	1989	1989	0
351	20240627	142700	17344716	1989	1989	1989	1989	0
352	20240627	142600	17344716	1989	1989	1989	1989	0
353	20240627	142500	17344716	1989	1989	1989	1989	0
354	20240627	142400	17344716	1989	1989	1989	1989	0
355	20240627	142300	17344716	1989	1989	1989	1989	0
356	20240627	142200	17344716	1989	1989	1989	1989	0
357	20240627	142100	17344716	1989	1989	1989	1989	0
358	20240627	142000	17344716	1989	1989	1989	1989	0
359	20240627	141900	17344716	1989	1989	1989	1989	0
360	20240627	141800	17344716	1989	1989	1989	1989	0
361	20240627	141700	17344716	1989	1989	1989	1989	0
362	20240627	141600	17344716	1989	1989	1989	1989	0
363	20240627	141500	17344716	1989	1989	1989	1989	0
364	20240627	141400	17344716	1989	1989	1989	1989	0
365	20240627	141300	17344716	1989	1989	1989	1989	0
366	20240627	141200	17344716	1989	1989	1989	1989	0
367	20240627	141100	17344716	1989	1989	1989	1989	0
368	20240627	141000	17344716	1989	1989	1989	1989	0
369	20240627	140900	17344716	1989	1989	1989	1989	0
370	20240627	140800	17344716	1989	1989	1989	1989	0
371	20240627	140700	17344716	1989	1989	1989	1989	0
372	20240627	140600	17344716	1989	1989	1989	1989	0
373	20240627	140500	17344716	1989	1989	1989	1989	0
374	20240627	140400	17344716	1989	1989	1989	1989	0
375	20240627	140300	17344716	1989	1989	1989	1989	4
376	20240627	140200	17336760	1989	1989	1989	1989	0
377	20240627	140100	17336760	1989	1989	1989	1989	0
378	20240627	140000	17336760	1989	1989	1989	1989	12
379	20240627	135900	17312892	1990	1990	1990	1990	0
380	20240627	135800	17312892	1990	1990	1990	1990	0
381	20240627	135700	17312892	1990	1990	1990	1990	0
382	20240627	135600	17312892	1990	1990	1990	1990	0
383	20240627	135500	17312892	1990	1990	1990	1990	0
384	20240627	135400	17312892	1990	1990	1990	1990	0
385	20240627	135300	17312892	1990	1990	1990	1990	0
386	20240627	135200	17312892	1990	1990	1990	1990	0
387	20240627	135100	17312892	1990	1990	1990	1990	0
388	20240627	135000	17312892	1990	1990	1990	1990	0
389	20240627	134900	17312892	1990	1990	1990	1990	0
390	20240627	134800	17312892	1990	1990	1990	1990	0
391	20240627	134700	17312892	1990	1990	1990	1990	0
392	20240627	134600	17312892	1990	1990	1990	1990	0
393	20240627	134500	17312892	1990	1990	1990	1990	0
394	20240627	134400	17312892	1990	1990	1990	1990	0
395	20240627	134300	17312892	1990	1990	1990	1990	0
396	20240627	134200	17312892	1990	1990	1990	1990	0
397	20240627	134100	17312892	1990	1990	1990	1990	0
398	20240627	134000	17312892	1990	1990	1990	1990	0
399	20240627	133900	17312892	1990	1990	1990	1990	0
400	20240627	133800	17312892	1990	1990	1990	1990	0
401	20240627	133700	17312892	1990	1990	1990	1990	0
402	20240627	133600	17312892	1990	1990	1990	1990	0
403	20240627	133500	17312892	1990	1990	1990	1990	0
404	20240627	133400	17312892	1990	1990	1990	1990	0
405	20240627	133300	17312892	1990	1978	1990	1978	1600
406	20240627	133200	14142720	1978	1978	1978	1978	0
407	20240627	133100	14142720	1978	1978	1978	1978	0
408	20240627	133000	14142720	1978	1978	1978	1978	0
409	20240627	132900	14142720	1978	1978	1978	1978	0
410	20240627	132800	14142720	1978	1978	1978	1978	0
411	20240627	132700	14142720	1978	1978	1978	1978	1
412	20240627	132600	14140742	1976	1976	1976	1976	0
413	20240627	132500	14140742	1976	1976	1976	1976	0
414	20240627	132400	14140742	1976	1976	1976	1976	0
415	20240627	132300	14140742	1976	1976	1976	1976	0
416	20240627	132200	14140742	1976	1976	1976	1976	0
417	20240627	132100	14140742	1976	1976	1976	1976	0
418	20240627	132000	14140742	1976	1976	1976	1976	0
419	20240627	131900	14140742	1976	1976	1976	1976	0
420	20240627	131800	14140742	1976	1976	1976	1976	0
421	20240627	131700	14140742	1976	1976	1976	1976	0
422	20240627	131600	14140742	1976	1976	1976	1976	0
423	20240627	131500	14140742	1976	1976	1976	1976	0
424	20240627	131400	14140742	1976	1976	1976	1976	0
425	20240627	131300	14140742	1976	1976	1976	1976	0
426	20240627	131200	14140742	1976	1976	1976	1976	0
427	20240627	131100	14140742	1976	1976	1976	1976	0
428	20240627	131000	14140742	1976	1976	1976	1976	0
429	20240627	130900	14140742	1976	1976	1976	1976	20
430	20240627	130800	14101222	1979	1979	1979	1979	0
431	20240627	130700	14101222	1979	1979	1979	1979	0
432	20240627	130600	14101222	1979	1979	1979	1979	0
433	20240627	130500	14101222	1979	1979	1979	1979	0
434	20240627	130400	14101222	1979	1979	1979	1979	0
435	20240627	130300	14101222	1979	1979	1979	1979	0
436	20240627	130200	14101222	1979	1979	1979	1979	0
437	20240627	130100	14101222	1979	1979	1979	1979	0
438	20240627	130000	14101222	1979	1979	1979	1979	0
439	20240627	125900	14101222	1979	1979	1979	1979	0
440	20240627	125800	14101222	1979	1979	1979	1979	0
441	20240627	125700	14101222	1979	1979	1979	1979	0
442	20240627	125600	14101222	1979	1979	1979	1979	0
443	20240627	125500	14101222	1979	1979	1979	1979	0
444	20240627	125400	14101222	1979	1979	1979	1979	0
445	20240627	125300	14101222	1979	1979	1979	1979	0
446	20240627	125200	14101222	1979	1979	1979	1979	0
447	20240627	125100	14101222	1979	1979	1979	1979	0
448	20240627	125000	14101222	1979	1979	1979	1979	0
449	20240627	124900	14101222	1979	1979	1979	1979	0
450	20240627	124800	14101222	1979	1979	1979	1979	0
451	20240627	124700	14101222	1979	1979	1979	1979	0
452	20240627	124600	14101222	1979	1979	1979	1979	0
453	20240627	124500	14101222	1979	1979	1979	1979	0
454	20240627	124400	14101222	1979	1979	1979	1979	0
455	20240627	124300	14101222	1979	1979	1979	1979	0
456	20240627	124200	14101222	1979	1979	1979	1979	0
457	20240627	124100	14101222	1979	1979	1979	1979	0
458	20240627	124000	14101222	1979	1979	1979	1979	0
459	20240627	123900	14101222	1979	1979	1979	1979	0
460	20240627	123800	14101222	1979	1979	1979	1979	20
461	20240627	123700	14061642	1979	1979	1979	1979	0
462	20240627	123600	14061642	1979	1979	1979	1979	0
463	20240627	123500	14061642	1979	1979	1979	1979	0
464	20240627	123400	14061642	1979	1979	1979	1979	0
465	20240627	123300	14061642	1979	1979	1979	1979	0
466	20240627	123200	14061642	1979	1979	1979	1979	0
467	20240627	123100	14061642	1979	1979	1979	1979	0
468	20240627	123000	14061642	1979	1979	1979	1979	0
469	20240627	122900	14061642	1979	1979	1979	1979	0
470	20240627	122800	14061642	1979	1979	1979	1979	0
471	20240627	122700	14061642	1979	1979	1979	1979	0
472	20240627	122600	14061642	1979	1979	1979	1979	0
473	20240627	122500	14061642	1979	1979	1979	1979	0
474	20240627	122400	14061642	1979	1979	1979	1979	0
475	20240627	122300	14061642	1979	1979	1979	1979	2
476	20240627	122200	14057684	1976	1976	1976	1976	100
477	20240627	122100	13860084	1979	1979	1979	1979	0
478	20240627	122000	13860084	1979	1979	1979	1979	1
479	20240627	121900	13858105	1977	1977	1977	1977	0
480	20240627	121800	13858105	1977	1977	1977	1977	0
481	20240627	121700	13858105	1977	1977	1977	1977	0
482	20240627	121600	13858105	1977	1977	1977	1977	264
483	20240627	121500	13336177	1978	1978	1978	1978	72
484	20240627	121400	13193761	1990	1990	1990	1990	0
485	20240627	121300	13193761	1990	1990	1990	1990	0
486	20240627	121200	13193761	1990	1990	1990	1990	0
487	20240627	121100	13193761	1990	1990	1990	1990	0
488	20240627	121000	13193761	1990	1990	1990	1990	0
489	20240627	120900	13193761	1990	1990	1990	1990	0
490	20240627	120800	13193761	1990	1990	1990	1990	0
491	20240627	120700	13193761	1990	1990	1990	1990	0
492	20240627	120600	13193761	1990	1990	1990	1990	0
493	20240627	120500	13193761	1990	1990	1990	1990	0
494	20240627	120400	13193761	1990	1990	1990	1990	0
495	20240627	120300	13193761	1990	1990	1990	1990	0
496	20240627	120200	13193761	1990	1990	1990	1990	0
497	20240627	120100	13193761	1990	1990	1990	1990	0
498	20240627	120000	13193761	1990	1990	1990	1990	0
499	20240627	115900	13193761	1990	1990	1990	1990	0
500	20240627	115800	13193761	1990	1990	1990	1990	0
501	20240627	115700	13193761	1990	1990	1990	1990	0
502	20240627	115600	13193761	1990	1990	1990	1990	0
503	20240627	115500	13193761	1990	1990	1990	1990	0
504	20240627	115400	13193761	1990	1990	1990	1990	0
505	20240627	115300	13193761	1990	1990	1990	1990	0
506	20240627	115200	13193761	1990	1990	1990	1990	0
507	20240627	115100	13193761	1990	1990	1990	1990	0
508	20240627	115000	13193761	1990	1990	1990	1990	0
509	20240627	114900	13193761	1990	1990	1990	1990	11
510	20240627	114800	13171871	1990	1990	1990	1990	0
511	20240627	114700	13171871	1990	1990	1990	1990	0
512	20240627	114600	13171871	1990	1990	1990	1990	0
513	20240627	114500	13171871	1990	1990	1990	1990	0
514	20240627	114400	13171871	1990	1990	1990	1990	0
515	20240627	114300	13171871	1990	1990	1990	1990	0
516	20240627	114200	13171871	1990	1990	1990	1990	0
517	20240627	114100	13171871	1990	1990	1990	1990	0
518	20240627	114000	13171871	1990	1990	1990	1990	0
519	20240627	113900	13171871	1990	1990	1990	1990	0
520	20240627	113800	13171871	1990	1990	1990	1990	0
521	20240627	113700	13171871	1990	1990	1990	1990	0
522	20240627	113600	13171871	1990	1990	1990	1990	0
523	20240627	113500	13171871	1990	1990	1990	1990	0
524	20240627	113400	13171871	1990	1990	1990	1990	0
525	20240627	113300	13171871	1990	1990	1990	1990	0
526	20240627	113200	13171871	1990	1978	1990	1978	160
527	20240627	113100	12855271	1990	1990	1990	1990	0
528	20240627	113000	12855271	1990	1990	1990	1990	0
529	20240627	112900	12855271	1990	1990	1990	1990	0
530	20240627	112800	12855271	1990	1990	1990	1990	0
531	20240627	112700	12855271	1990	1990	1990	1990	0
532	20240627	112600	12855271	1990	1990	1990	1990	0
533	20240627	112500	12855271	1990	1990	1990	1990	0
534	20240627	112400	12855271	1990	1990	1990	1990	0
535	20240627	112300	12855271	1990	1990	1990	1990	0
536	20240627	112200	12855271	1990	1990	1990	1990	0
537	20240627	112100	12855271	1990	1990	1990	1990	0
538	20240627	112000	12855271	1990	1990	1990	1990	0
539	20240627	111900	12855271	1990	1990	1990	1990	0
540	20240627	111800	12855271	1990	1990	1990	1990	0
541	20240627	111700	12855271	1990	1990	1990	1990	0
542	20240627	111600	12855271	1990	1990	1990	1990	0
543	20240627	111500	12855271	1990	1990	1990	1990	0
544	20240627	111400	12855271	1990	1990	1990	1990	0
545	20240627	111300	12855271	1990	1990	1990	1990	0
546	20240627	111200	12855271	1990	1990	1990	1990	0
547	20240627	111100	12855271	1990	1990	1990	1990	6
548	20240627	111000	12843331	1978	1980	1980	1978	50
549	20240627	110900	12744428	1991	1991	1991	1991	0
550	20240627	110800	12744428	1991	1991	1991	1991	0
551	20240627	110700	12744428	1991	1991	1991	1991	0
552	20240627	110600	12744428	1991	1991	1991	1991	0
553	20240627	110500	12744428	1991	1991	1991	1991	0
554	20240627	110400	12744428	1991	1991	1991	1991	0
555	20240627	110300	12744428	1991	1991	1991	1991	0
556	20240627	110200	12744428	1991	1991	1991	1991	0
557	20240627	110100	12744428	1991	1991	1991	1991	0
558	20240627	110000	12744428	1991	1991	1991	1991	0
559	20240627	105900	12744428	1991	1991	1991	1991	0
560	20240627	105800	12744428	1991	1991	1991	1991	0
561	20240627	105700	12744428	1991	1990	1991	1990	2
562	20240627	105600	12740447	1979	1979	1979	1979	0
563	20240627	105500	12740447	1979	1979	1979	1979	1
564	20240627	105400	12738468	1991	1991	1991	1991	0
565	20240627	105300	12738468	1991	1991	1991	1991	0
566	20240627	105200	12738468	1991	1991	1991	1991	20
567	20240627	105100	12698648	1992	1989	1992	1989	5108
568	20240627	105000	2527870	1992	1992	1992	1992	0
569	20240627	104900	2527870	1992	1992	1992	1992	0
570	20240627	104800	2527870	1992	1992	1992	1992	0
571	20240627	104700	2527870	1992	1992	1992	1992	0
572	20240627	104600	2527870	1992	1992	1992	1992	0
573	20240627	104500	2527870	1992	1992	1992	1992	0
574	20240627	104400	2527870	1992	1992	1992	1992	2
575	20240627	104300	2523886	1993	1993	1993	1993	0
576	20240627	104200	2523886	1993	1993	1993	1993	5
577	20240627	104100	2513921	1993	1993	1993	1993	0
578	20240627	104000	2513921	1993	1993	1993	1993	0
579	20240627	103900	2513921	1993	1993	1993	1993	0
580	20240627	103800	2513921	1993	1993	1993	1993	0
581	20240627	103700	2513921	1993	1993	1993	1993	0
582	20240627	103600	2513921	1993	1992	1993	1992	2
583	20240627	103500	2509936	1993	1993	1993	1993	0
584	20240627	103400	2509936	1993	1993	1993	1993	0
585	20240627	103300	2509936	1993	1993	1993	1993	0
586	20240627	103200	2509936	1993	1993	1993	1993	0
587	20240627	103100	2509936	1993	1993	1993	1993	0
588	20240627	103000	2509936	1993	1993	1993	1993	0
589	20240627	102900	2509936	1993	1993	1993	1993	0
590	20240627	102800	2509936	1993	1993	1993	1993	0
591	20240627	102700	2509936	1993	1993	1993	1993	0
592	20240627	102600	2509936	1993	1993	1993	1993	0
593	20240627	102500	2509936	1993	1993	1993	1993	0
594	20240627	102400	2509936	1993	1993	1993	1993	0
595	20240627	102300	2509936	1993	1993	1993	1993	0
596	20240627	102200	2509936	1993	1993	1993	1993	0
597	20240627	102100	2509936	1993	1993	1993	1993	0
598	20240627	102000	2509936	1993	1993	1993	1993	0
599	20240627	101900	2509936	1993	1993	1993	1993	0
600	20240627	101800	2509936	1993	1993	1993	1993	0
601	20240627	101700	2509936	1993	1993	1993	1993	0
602	20240627	101600	2509936	1993	1993	1993	1993	1
603	20240627	101500	2507943	1977	1977	1977	1977	0
604	20240627	101400	2507943	1977	1977	1977	1977	0
605	20240627	101300	2507943	1977	1977	1977	1977	0
606	20240627	101200	2507943	1977	1977	1977	1977	0
607	20240627	101100	2507943	1977	1977	1977	1977	0
608	20240627	101000	2507943	1977	1977	1977	1977	0
609	20240627	100900	2507943	1977	1977	1977	1977	0
610	20240627	100800	2507943	1977	1977	1977	1977	0
611	20240627	100700	2507943	1977	1977	1977	1977	0
612	20240627	100600	2507943	1977	1977	1977	1977	508
613	20240627	100500	1503627	1977	1977	1977	1977	0
614	20240627	100400	1503627	1977	1977	1977	1977	0
615	20240627	100300	1503627	1977	1977	1977	1977	0
616	20240627	100200	1503627	1977	1977	1977	1977	10
617	20240627	100100	1483857	1977	1977	1977	1977	1
618	20240627	100000	1481880	1977	1977	1977	1977	0
619	20240627	095900	1481880	1977	1977	1977	1977	0
620	20240627	095800	1481880	1977	1977	1977	1977	0
621	20240627	095700	1481880	1977	1977	1977	1977	0
622	20240627	095600	1481880	1977	1977	1977	1977	0
623	20240627	095500	1481880	1977	1977	1977	1977	0
624	20240627	095400	1481880	1977	1977	1977	1977	0
625	20240627	095300	1481880	1977	1977	1977	1977	0
626	20240627	095200	1481880	1977	1977	1977	1977	0
627	20240627	095100	1481880	1977	1977	1977	1977	0
628	20240627	095000	1481880	1977	1977	1977	1977	3
629	20240627	094900	1475949	1977	1977	1977	1977	0
630	20240627	094800	1475949	1977	1977	1977	1977	0
631	20240627	094700	1475949	1977	1977	1977	1977	0
632	20240627	094600	1475949	1977	1977	1977	1977	4
633	20240627	094500	1468041	1977	1977	1977	1977	0
634	20240627	094400	1468041	1977	1977	1977	1977	0
635	20240627	094300	1468041	1977	1977	1977	1977	0
636	20240627	094200	1468041	1977	1977	1977	1977	0
637	20240627	094100	1468041	1977	1977	1977	1977	0
638	20240627	094000	1468041	1977	1977	1977	1977	90
639	20240627	093900	1290111	1977	1979	1979	1977	577
640	20240627	093800	149374	1991	1991	1991	1991	6
641	20240627	093700	137428	1991	1992	1992	1991	51
642	20240627	093600	35875	1994	1994	1994	1994	0
643	20240627	093500	35875	1994	1994	1994	1994	0
644	20240627	093400	35875	1994	1994	1994	1994	0
645	20240627	093300	35875	1994	1994	1994	1994	0
646	20240627	093200	35875	1994	1994	1994	1994	0
647	20240627	093100	35875	1994	1994	1994	1994	0
648	20240627	093000	35875	1994	1994	1994	1994	0
649	20240627	092900	35875	1994	1994	1994	1994	0
650	20240627	092800	35875	1994	1994	1994	1994	0
651	20240627	092700	35875	1994	1994	1994	1994	0
652	20240627	092600	35875	1994	1994	1994	1994	11
653	20240627	092500	13941	1995	1995	1995	1995	0
654	20240627	092400	13941	1995	1995	1995	1995	0
655	20240627	092300	13941	1995	1995	1995	1995	0
656	20240627	092200	13941	1995	1995	1995	1995	0
657	20240627	092100	13941	1995	1995	1995	1995	0
658	20240627	092000	13941	1995	1995	1995	1995	0
659	20240627	091900	13941	1995	1995	1995	1995	0
660	20240627	091800	13941	1995	1995	1995	1995	0
661	20240627	091700	13941	1995	1995	1995	1995	0
662	20240627	091600	13941	1995	1995	1995	1995	0
663	20240627	091500	13941	1995	1995	1995	1995	0
664	20240627	091400	13941	1995	1995	1995	1995	0
665	20240627	091300	13941	1995	1995	1995	1995	0
666	20240627	091200	13941	1995	1995	1995	1995	0
667	20240627	091100	13941	1995	1995	1995	1995	0
668	20240627	091000	13941	1995	1995	1995	1995	0
669	20240627	090900	13941	1995	1995	1995	1995	0
670	20240627	090800	13941	1995	1995	1995	1995	0
671	20240627	090700	13941	1995	1995	1995	1995	0
672	20240627	090600	13941	1995	1995	1995	1995	0
673	20240627	090500	13941	1995	1995	1995	1995	0
674	20240627	090400	13941	1995	1995	1995	1995	0
675	20240627	090300	13941	1995	1995	1995	1995	0
676	20240627	090200	13941	1995	1995	1995	1995	0
677	20240627	090100	13941	1995	1995	1995	1995	1
678	20240627	090000	11946	1991	1991	1991	1991	6