KissMeData/343090/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	212000	13204237	1988	1947	1988	1947	523
3	20240627	211900	13204237	1988	1988	1988	1988	0
4	20240627	211800	13204237	1988	1988	1988	1988	0
5	20240627	211700	13204237	1988	1988	1988	1988	0
6	20240627	211600	13204237	1988	1988	1988	1988	0
7	20240627	211500	13204237	1988	1988	1988	1988	0
8	20240627	211400	13204237	1988	1988	1988	1988	0
9	20240627	211300	13204237	1988	1988	1988	1988	0
10	20240627	211200	13204237	1988	1988	1988	1988	0
11	20240627	211100	13204237	1988	1988	1988	1988	0
12	20240627	211000	13204237	1988	1988	1988	1988	0
13	20240627	210900	13204237	1988	1988	1988	1988	0
14	20240627	210800	13204237	1988	1988	1988	1988	0
15	20240627	210700	13204237	1988	1988	1988	1988	0
16	20240627	210600	13204237	1988	1988	1988	1988	0
17	20240627	210500	13204237	1988	1988	1988	1988	0
18	20240627	210400	13204237	1988	1988	1988	1988	0
19	20240627	210300	13204237	1988	1988	1988	1988	0
20	20240627	210200	13204237	1988	1988	1988	1988	0
21	20240627	210100	13204237	1988	1988	1988	1988	0
22	20240627	210000	13204237	1988	1988	1988	1988	0
23	20240627	205900	13204237	1988	1988	1988	1988	0
24	20240627	205800	13204237	1988	1988	1988	1988	0
25	20240627	205700	13204237	1988	1988	1988	1988	0
26	20240627	205600	13204237	1988	1988	1988	1988	0
27	20240627	205500	13204237	1988	1988	1988	1988	0
28	20240627	205400	13204237	1988	1988	1988	1988	0
29	20240627	205300	13204237	1988	1988	1988	1988	0
30	20240627	205200	13204237	1988	1988	1988	1988	0
31	20240627	205100	13204237	1988	1988	1988	1988	0
32	20240627	205000	13204237	1988	1947	1988	1947	523
33	20240627	204900	13204237	1988	1988	1988	1988	0
34	20240627	204800	13204237	1988	1988	1988	1988	0
35	20240627	204700	13204237	1988	1988	1988	1988	0
36	20240627	204600	13204237	1988	1988	1988	1988	0
37	20240627	204500	13204237	1988	1988	1988	1988	0
38	20240627	204400	13204237	1988	1988	1988	1988	0
39	20240627	204300	13204237	1988	1988	1988	1988	0
40	20240627	204200	13204237	1988	1988	1988	1988	0
41	20240627	204100	13204237	1988	1988	1988	1988	0
42	20240627	204000	13204237	1988	1988	1988	1988	0
43	20240627	203900	13204237	1988	1988	1988	1988	0
44	20240627	203800	13204237	1988	1988	1988	1988	0
45	20240627	203700	13204237	1988	1988	1988	1988	0
46	20240627	203600	13204237	1988	1988	1988	1988	0
47	20240627	203500	13204237	1988	1988	1988	1988	0
48	20240627	203400	13204237	1988	1988	1988	1988	0
49	20240627	203300	13204237	1988	1988	1988	1988	0
50	20240627	203200	13204237	1988	1988	1988	1988	0
51	20240627	203100	13204237	1988	1988	1988	1988	0
52	20240627	203000	13204237	1988	1988	1988	1988	0
53	20240627	202900	13204237	1988	1988	1988	1988	0
54	20240627	202800	13204237	1988	1988	1988	1988	0
55	20240627	202700	13204237	1988	1988	1988	1988	0
56	20240627	202600	13204237	1988	1988	1988	1988	0
57	20240627	202500	13204237	1988	1988	1988	1988	0
58	20240627	202400	13204237	1988	1988	1988	1988	0
59	20240627	202300	13204237	1988	1988	1988	1988	0
60	20240627	202200	13204237	1988	1988	1988	1988	0
61	20240627	202100	13204237	1988	1988	1988	1988	0
62	20240627	202000	13204237	1988	1947	1988	1947	523
63	20240627	201900	13204237	1988	1988	1988	1988	0
64	20240627	201800	13204237	1988	1988	1988	1988	0
65	20240627	201700	13204237	1988	1988	1988	1988	0
66	20240627	201600	13204237	1988	1988	1988	1988	0
67	20240627	201500	13204237	1988	1988	1988	1988	0
68	20240627	201400	13204237	1988	1988	1988	1988	0
69	20240627	201300	13204237	1988	1988	1988	1988	0
70	20240627	201200	13204237	1988	1988	1988	1988	0
71	20240627	201100	13204237	1988	1988	1988	1988	0
72	20240627	201000	13204237	1988	1988	1988	1988	0
73	20240627	200900	13204237	1988	1988	1988	1988	0
74	20240627	200800	13204237	1988	1988	1988	1988	0
75	20240627	200700	13204237	1988	1988	1988	1988	0
76	20240627	200600	13204237	1988	1988	1988	1988	0
77	20240627	200500	13204237	1988	1988	1988	1988	0
78	20240627	200400	13204237	1988	1988	1988	1988	0
79	20240627	200300	13204237	1988	1988	1988	1988	0
80	20240627	200200	13204237	1988	1988	1988	1988	0
81	20240627	200100	13204237	1988	1988	1988	1988	0
82	20240627	200000	13204237	1988	1988	1988	1988	0
83	20240627	195900	13204237	1988	1988	1988	1988	0
84	20240627	195800	13204237	1988	1988	1988	1988	0
85	20240627	195700	13204237	1988	1988	1988	1988	0
86	20240627	195600	13204237	1988	1988	1988	1988	0
87	20240627	195500	13204237	1988	1988	1988	1988	0
88	20240627	195400	13204237	1988	1988	1988	1988	0
89	20240627	195300	13204237	1988	1988	1988	1988	0
90	20240627	195200	13204237	1988	1988	1988	1988	0
91	20240627	195100	13204237	1988	1988	1988	1988	0
92	20240627	195000	13204237	1988	1947	1988	1947	523
93	20240627	194900	13204237	1988	1988	1988	1988	0
94	20240627	194800	13204237	1988	1988	1988	1988	0
95	20240627	194700	13204237	1988	1988	1988	1988	0
96	20240627	194600	13204237	1988	1988	1988	1988	0
97	20240627	194500	13204237	1988	1988	1988	1988	0
98	20240627	194400	13204237	1988	1988	1988	1988	0
99	20240627	194300	13204237	1988	1988	1988	1988	0
100	20240627	194200	13204237	1988	1988	1988	1988	0
101	20240627	194100	13204237	1988	1988	1988	1988	0
102	20240627	194000	13204237	1988	1988	1988	1988	0
103	20240627	193900	13204237	1988	1988	1988	1988	0
104	20240627	193800	13204237	1988	1988	1988	1988	0
105	20240627	193700	13204237	1988	1988	1988	1988	0
106	20240627	193600	13204237	1988	1988	1988	1988	0
107	20240627	193500	13204237	1988	1988	1988	1988	0
108	20240627	193400	13204237	1988	1988	1988	1988	0
109	20240627	193300	13204237	1988	1988	1988	1988	0
110	20240627	193200	13204237	1988	1988	1988	1988	0
111	20240627	193100	13204237	1988	1988	1988	1988	0
112	20240627	193000	13204237	1988	1988	1988	1988	0
113	20240627	192900	13204237	1988	1988	1988	1988	0
114	20240627	192800	13204237	1988	1988	1988	1988	0
115	20240627	192700	13204237	1988	1988	1988	1988	0
116	20240627	192600	13204237	1988	1988	1988	1988	0
117	20240627	192500	13204237	1988	1988	1988	1988	0
118	20240627	192400	13204237	1988	1988	1988	1988	0
119	20240627	192300	13204237	1988	1988	1988	1988	0
120	20240627	192200	13204237	1988	1988	1988	1988	0
121	20240627	192100	13204237	1988	1988	1988	1988	0
122	20240627	192000	13204237	1988	1947	1988	1947	523
123	20240627	191900	13204237	1988	1988	1988	1988	0
124	20240627	191800	13204237	1988	1988	1988	1988	0
125	20240627	191700	13204237	1988	1988	1988	1988	0
126	20240627	191600	13204237	1988	1988	1988	1988	0
127	20240627	191500	13204237	1988	1988	1988	1988	0
128	20240627	191400	13204237	1988	1988	1988	1988	0
129	20240627	191300	13204237	1988	1988	1988	1988	0
130	20240627	191200	13204237	1988	1988	1988	1988	0
131	20240627	191100	13204237	1988	1988	1988	1988	0
132	20240627	191000	13204237	1988	1988	1988	1988	0
133	20240627	190900	13204237	1988	1988	1988	1988	0
134	20240627	190800	13204237	1988	1988	1988	1988	0
135	20240627	190700	13204237	1988	1988	1988	1988	0
136	20240627	190600	13204237	1988	1988	1988	1988	0
137	20240627	190500	13204237	1988	1988	1988	1988	0
138	20240627	190400	13204237	1988	1988	1988	1988	0
139	20240627	190300	13204237	1988	1988	1988	1988	0
140	20240627	190200	13204237	1988	1988	1988	1988	0
141	20240627	190100	13204237	1988	1988	1988	1988	0
142	20240627	190000	13204237	1988	1988	1988	1988	0
143	20240627	185900	13204237	1988	1988	1988	1988	0
144	20240627	185800	13204237	1988	1988	1988	1988	0
145	20240627	185700	13204237	1988	1988	1988	1988	0
146	20240627	185600	13204237	1988	1988	1988	1988	0
147	20240627	185500	13204237	1988	1988	1988	1988	0
148	20240627	185400	13204237	1988	1988	1988	1988	0
149	20240627	185300	13204237	1988	1988	1988	1988	0
150	20240627	185200	13204237	1988	1988	1988	1988	0
151	20240627	185100	13204237	1988	1988	1988	1988	0
152	20240627	185000	13204237	1988	1947	1988	1947	523
153	20240627	184900	13204237	1988	1988	1988	1988	0
154	20240627	184800	13204237	1988	1988	1988	1988	0
155	20240627	184700	13204237	1988	1988	1988	1988	0
156	20240627	184600	13204237	1988	1988	1988	1988	0
157	20240627	184500	13204237	1988	1988	1988	1988	0
158	20240627	184400	13204237	1988	1988	1988	1988	0
159	20240627	184300	13204237	1988	1988	1988	1988	0
160	20240627	184200	13204237	1988	1988	1988	1988	0
161	20240627	184100	13204237	1988	1988	1988	1988	0
162	20240627	184000	13204237	1988	1988	1988	1988	0
163	20240627	183900	13204237	1988	1988	1988	1988	0
164	20240627	183800	13204237	1988	1988	1988	1988	0
165	20240627	183700	13204237	1988	1988	1988	1988	0
166	20240627	183600	13204237	1988	1988	1988	1988	0
167	20240627	183500	13204237	1988	1988	1988	1988	0
168	20240627	183400	13204237	1988	1988	1988	1988	0
169	20240627	183300	13204237	1988	1988	1988	1988	0
170	20240627	183200	13204237	1988	1988	1988	1988	0
171	20240627	183100	13204237	1988	1988	1988	1988	0
172	20240627	183000	13204237	1988	1988	1988	1988	0
173	20240627	182900	13204237	1988	1988	1988	1988	0
174	20240627	182800	13204237	1988	1988	1988	1988	0
175	20240627	182700	13204237	1988	1988	1988	1988	0
176	20240627	182600	13204237	1988	1988	1988	1988	0
177	20240627	182500	13204237	1988	1988	1988	1988	0
178	20240627	182400	13204237	1988	1988	1988	1988	0
179	20240627	182300	13204237	1988	1988	1988	1988	0
180	20240627	182200	13204237	1988	1988	1988	1988	0
181	20240627	182100	13204237	1988	1988	1988	1988	0
182	20240627	182000	13204237	1988	1947	1988	1947	523
183	20240627	181900	13204237	1988	1988	1988	1988	0
184	20240627	181800	13204237	1988	1988	1988	1988	0
185	20240627	181700	13204237	1988	1988	1988	1988	0
186	20240627	181600	13204237	1988	1988	1988	1988	0
187	20240627	181500	13204237	1988	1988	1988	1988	0
188	20240627	181400	13204237	1988	1988	1988	1988	0
189	20240627	181300	13204237	1988	1988	1988	1988	0
190	20240627	181200	13204237	1988	1988	1988	1988	0
191	20240627	181100	13204237	1988	1988	1988	1988	0
192	20240627	181000	13204237	1988	1988	1988	1988	0
193	20240627	180900	13204237	1988	1988	1988	1988	0
194	20240627	180800	13204237	1988	1988	1988	1988	0
195	20240627	180700	13204237	1988	1988	1988	1988	0
196	20240627	180600	13204237	1988	1988	1988	1988	0
197	20240627	180500	13204237	1988	1988	1988	1988	0
198	20240627	180400	13204237	1988	1988	1988	1988	0
199	20240627	180300	13204237	1988	1988	1988	1988	0
200	20240627	180200	13204237	1988	1988	1988	1988	0
201	20240627	180100	13204237	1988	1988	1988	1988	0
202	20240627	180000	13204237	1988	1988	1988	1988	0
203	20240627	175900	13204237	1988	1988	1988	1988	0
204	20240627	175800	13204237	1988	1988	1988	1988	0
205	20240627	175700	13204237	1988	1988	1988	1988	0
206	20240627	175600	13204237	1988	1988	1988	1988	0
207	20240627	175500	13204237	1988	1988	1988	1988	0
208	20240627	175400	13204237	1988	1988	1988	1988	0
209	20240627	175300	13204237	1988	1988	1988	1988	0
210	20240627	175200	13204237	1988	1988	1988	1988	0
211	20240627	175100	13204237	1988	1988	1988	1988	0
212	20240627	175000	13204237	1988	1947	1988	1947	523
213	20240627	174900	13204237	1988	1988	1988	1988	0
214	20240627	174800	13204237	1988	1988	1988	1988	0
215	20240627	174700	13204237	1988	1988	1988	1988	0
216	20240627	174600	13204237	1988	1988	1988	1988	0
217	20240627	174500	13204237	1988	1988	1988	1988	0
218	20240627	174400	13204237	1988	1988	1988	1988	0
219	20240627	174300	13204237	1988	1988	1988	1988	0
220	20240627	174200	13204237	1988	1988	1988	1988	0
221	20240627	174100	13204237	1988	1988	1988	1988	0
222	20240627	174000	13204237	1988	1988	1988	1988	0
223	20240627	173900	13204237	1988	1988	1988	1988	0
224	20240627	173800	13204237	1988	1988	1988	1988	0
225	20240627	173700	13204237	1988	1988	1988	1988	0
226	20240627	173600	13204237	1988	1988	1988	1988	0
227	20240627	173500	13204237	1988	1988	1988	1988	0
228	20240627	173400	13204237	1988	1988	1988	1988	0
229	20240627	173300	13204237	1988	1988	1988	1988	0
230	20240627	173200	13204237	1988	1988	1988	1988	0
231	20240627	173100	13204237	1988	1988	1988	1988	0
232	20240627	173000	13204237	1988	1988	1988	1988	0
233	20240627	172900	13204237	1988	1988	1988	1988	0
234	20240627	172800	13204237	1988	1988	1988	1988	0
235	20240627	172700	13204237	1988	1988	1988	1988	0
236	20240627	172600	13204237	1988	1988	1988	1988	0
237	20240627	172500	13204237	1988	1988	1988	1988	0
238	20240627	172400	13204237	1988	1988	1988	1988	0
239	20240627	172300	13204237	1988	1988	1988	1988	0
240	20240627	172200	13204237	1988	1988	1988	1988	0
241	20240627	172100	13204237	1988	1988	1988	1988	0
242	20240627	172000	13204237	1988	1947	1988	1947	523
243	20240627	171900	13204237	1988	1988	1988	1988	0
244	20240627	171800	13204237	1988	1988	1988	1988	0
245	20240627	171700	13204237	1988	1988	1988	1988	0
246	20240627	171600	13204237	1988	1988	1988	1988	0
247	20240627	171500	13204237	1988	1988	1988	1988	0
248	20240627	171400	13204237	1988	1988	1988	1988	0
249	20240627	171300	13204237	1988	1988	1988	1988	0
250	20240627	171200	13204237	1988	1988	1988	1988	0
251	20240627	171100	13204237	1988	1988	1988	1988	0
252	20240627	171000	13204237	1988	1988	1988	1988	0
253	20240627	170900	13204237	1988	1988	1988	1988	0
254	20240627	170800	13204237	1988	1988	1988	1988	0
255	20240627	170700	13204237	1988	1988	1988	1988	0
256	20240627	170600	13204237	1988	1988	1988	1988	0
257	20240627	170500	13204237	1988	1988	1988	1988	0
258	20240627	170400	13204237	1988	1988	1988	1988	0
259	20240627	170300	13204237	1988	1988	1988	1988	0
260	20240627	170200	13204237	1988	1988	1988	1988	0
261	20240627	170100	13204237	1988	1988	1988	1988	0
262	20240627	170000	13204237	1988	1988	1988	1988	0
263	20240627	165900	13204237	1988	1988	1988	1988	0
264	20240627	165800	13204237	1988	1988	1988	1988	0
265	20240627	165700	13204237	1988	1988	1988	1988	0
266	20240627	165600	13204237	1988	1988	1988	1988	0
267	20240627	165500	13204237	1988	1988	1988	1988	0
268	20240627	165400	13204237	1988	1988	1988	1988	0
269	20240627	165300	13204237	1988	1988	1988	1988	0
270	20240627	165200	13204237	1988	1988	1988	1988	0
271	20240627	165100	13204237	1988	1988	1988	1988	0
272	20240627	165000	13204237	1988	1947	1988	1947	523
273	20240627	164900	13204237	1988	1988	1988	1988	0
274	20240627	164800	13204237	1988	1988	1988	1988	0
275	20240627	164700	13204237	1988	1988	1988	1988	0
276	20240627	164600	13204237	1988	1988	1988	1988	0
277	20240627	164500	13204237	1988	1988	1988	1988	0
278	20240627	164400	13204237	1988	1988	1988	1988	0
279	20240627	164300	13204237	1988	1988	1988	1988	0
280	20240627	164200	13204237	1988	1988	1988	1988	0
281	20240627	164100	13204237	1988	1988	1988	1988	0
282	20240627	164000	13204237	1988	1988	1988	1988	0
283	20240627	163900	13204237	1988	1988	1988	1988	0
284	20240627	163800	13204237	1988	1988	1988	1988	0
285	20240627	163700	13204237	1988	1988	1988	1988	0
286	20240627	163600	13204237	1988	1988	1988	1988	0
287	20240627	163500	13204237	1988	1988	1988	1988	0
288	20240627	163400	13204237	1988	1988	1988	1988	0
289	20240627	163300	13204237	1988	1988	1988	1988	0
290	20240627	163200	13204237	1988	1988	1988	1988	0
291	20240627	163100	13204237	1988	1988	1988	1988	0
292	20240627	163000	13204237	1988	1988	1988	1988	0
293	20240627	162900	13204237	1988	1988	1988	1988	0
294	20240627	162800	13204237	1988	1988	1988	1988	0
295	20240627	162700	13204237	1988	1988	1988	1988	0
296	20240627	162600	13204237	1988	1988	1988	1988	0
297	20240627	162500	13204237	1988	1988	1988	1988	0
298	20240627	162400	13204237	1988	1988	1988	1988	0
299	20240627	162300	13204237	1988	1988	1988	1988	0
300	20240627	162200	13204237	1988	1988	1988	1988	0
301	20240627	162100	13204237	1988	1988	1988	1988	0
302	20240627	162000	13204237	1988	1947	1988	1947	523
303	20240627	161900	13204237	1988	1988	1988	1988	0
304	20240627	161800	13204237	1988	1988	1988	1988	0
305	20240627	161700	13204237	1988	1988	1988	1988	0
306	20240627	161600	13204237	1988	1988	1988	1988	0
307	20240627	161500	13204237	1988	1988	1988	1988	0
308	20240627	161400	13204237	1988	1988	1988	1988	0
309	20240627	161300	13204237	1988	1988	1988	1988	0
310	20240627	161200	13204237	1988	1988	1988	1988	0
311	20240627	161100	13204237	1988	1988	1988	1988	0
312	20240627	161000	13204237	1988	1988	1988	1988	0
313	20240627	160900	13204237	1988	1988	1988	1988	0
314	20240627	160800	13204237	1988	1988	1988	1988	0
315	20240627	160700	13204237	1988	1988	1988	1988	0
316	20240627	160600	13204237	1988	1988	1988	1988	0
317	20240627	160500	13204237	1988	1988	1988	1988	0
318	20240627	160400	13204237	1988	1988	1988	1988	0
319	20240627	160300	13204237	1988	1988	1988	1988	0
320	20240627	160200	13204237	1988	1988	1988	1988	0
321	20240627	160100	13204237	1988	1988	1988	1988	0
322	20240627	160000	13204237	1988	1988	1988	1988	0
323	20240627	155900	13204237	1988	1988	1988	1988	0
324	20240627	155800	13204237	1988	1988	1988	1988	0
325	20240627	155700	13204237	1988	1988	1988	1988	0
326	20240627	155600	13204237	1988	1988	1988	1988	0
327	20240627	155500	13204237	1988	1988	1988	1988	0
328	20240627	155400	13204237	1988	1988	1988	1988	0
329	20240627	155300	13204237	1988	1988	1988	1988	0
330	20240627	155200	13204237	1988	1988	1988	1988	0
331	20240627	155100	13204237	1988	1988	1988	1988	0
332	20240627	155000	13204237	1988	1947	1988	1947	523
333	20240627	154900	13204237	1988	1988	1988	1988	0
334	20240627	154800	13204237	1988	1988	1988	1988	0
335	20240627	154700	13204237	1988	1988	1988	1988	0
336	20240627	154600	13204237	1988	1988	1988	1988	0
337	20240627	154500	13204237	1988	1988	1988	1988	0
338	20240627	154400	13204237	1988	1988	1988	1988	0
339	20240627	154300	13204237	1988	1988	1988	1988	0
340	20240627	154200	13204237	1988	1988	1988	1988	0
341	20240627	154100	13204237	1988	1988	1988	1988	0
342	20240627	154000	13204237	1988	1988	1988	1988	0
343	20240627	153900	13204237	1988	1988	1988	1988	0
344	20240627	153800	13204237	1988	1988	1988	1988	0
345	20240627	153700	13204237	1988	1988	1988	1988	0
346	20240627	153600	13204237	1988	1988	1988	1988	0
347	20240627	153500	13204237	1988	1988	1988	1988	0
348	20240627	153400	13204237	1988	1988	1988	1988	0
349	20240627	153300	13204237	1988	1988	1988	1988	0
350	20240627	153200	13204237	1988	1988	1988	1988	0
351	20240627	153100	13204237	1988	1988	1988	1988	0
352	20240627	153000	13204237	1988	1988	1988	1988	0
353	20240627	152900	13204237	1988	1988	1988	1988	0
354	20240627	152800	13204237	1988	1988	1988	1988	0
355	20240627	152700	13204237	1988	1988	1988	1988	0
356	20240627	152600	13204237	1988	1988	1988	1988	0
357	20240627	152500	13204237	1988	1988	1988	1988	0
358	20240627	152400	13204237	1988	1988	1988	1988	0
359	20240627	152300	13204237	1988	1988	1988	1988	0
360	20240627	152200	13204237	1988	1988	1988	1988	0
361	20240627	152100	13204237	1988	1988	1988	1988	0
362	20240627	152000	13204237	1988	1988	1988	1988	0
363	20240627	151900	13204237	1988	1988	1988	1988	0
364	20240627	151800	13204237	1988	1988	1988	1988	0
365	20240627	151700	13204237	1988	1988	1988	1988	0
366	20240627	151600	13204237	1988	1988	1988	1988	0
367	20240627	151500	13204237	1988	1988	1988	1988	0
368	20240627	151400	13204237	1988	1947	1988	1947	523
369	20240627	151300	12185915	1947	1987	1987	1947	1520
370	20240627	151200	9225102	1976	1975	1976	1975	482
371	20240627	151100	8272923	1974	1974	1974	1974	1111
372	20240627	151000	6079809	1974	1974	1974	1974	71
373	20240627	150900	5939655	1974	1974	1974	1974	0
374	20240627	150800	5939655	1974	1974	1974	1974	0
375	20240627	150700	5939655	1974	1974	1974	1974	0
376	20240627	150600	5939655	1974	1974	1974	1974	0
377	20240627	150500	5939655	1974	1974	1974	1974	9
378	20240627	150400	5921889	1974	1974	1974	1974	100
379	20240627	150300	5724489	1973	1973	1973	1973	2
380	20240627	150200	5720543	1974	1974	1974	1974	0
381	20240627	150100	5720543	1974	1974	1974	1974	0
382	20240627	150000	5720543	1974	1974	1974	1974	0
383	20240627	145900	5720543	1974	1974	1974	1974	0
384	20240627	145800	5720543	1974	1974	1974	1974	0
385	20240627	145700	5720543	1974	1974	1974	1974	0
386	20240627	145600	5720543	1974	1974	1974	1974	0
387	20240627	145500	5720543	1974	1974	1974	1974	0
388	20240627	145400	5720543	1974	1974	1974	1974	0
389	20240627	145300	5720543	1974	1974	1974	1974	0
390	20240627	145200	5720543	1974	1974	1974	1974	0
391	20240627	145100	5720543	1974	1974	1974	1974	0
392	20240627	145000	5720543	1974	1974	1974	1974	0
393	20240627	144900	5720543	1974	1974	1974	1974	0
394	20240627	144800	5720543	1974	1974	1974	1974	0
395	20240627	144700	5720543	1974	1974	1974	1974	0
396	20240627	144600	5720543	1974	1974	1974	1974	0
397	20240627	144500	5720543	1974	1974	1974	1974	0
398	20240627	144400	5720543	1974	1973	1974	1973	4
399	20240627	144300	5712648	1945	1945	1945	1945	0
400	20240627	144200	5712648	1945	1945	1945	1945	0
401	20240627	144100	5712648	1945	1945	1945	1945	0
402	20240627	144000	5712648	1945	1945	1945	1945	0
403	20240627	143900	5712648	1945	1945	1945	1945	0
404	20240627	143800	5712648	1945	1945	1945	1945	0
405	20240627	143700	5712648	1945	1945	1945	1945	0
406	20240627	143600	5712648	1945	1945	1945	1945	0
407	20240627	143500	5712648	1945	1945	1945	1945	0
408	20240627	143400	5712648	1945	1945	1945	1945	0
409	20240627	143300	5712648	1945	1945	1945	1945	0
410	20240627	143200	5712648	1945	1945	1945	1945	0
411	20240627	143100	5712648	1945	1945	1945	1945	0
412	20240627	143000	5712648	1945	1945	1945	1945	0
413	20240627	142900	5712648	1945	1945	1945	1945	0
414	20240627	142800	5712648	1945	1945	1945	1945	0
415	20240627	142700	5712648	1945	1945	1945	1945	0
416	20240627	142600	5712648	1945	1945	1945	1945	0
417	20240627	142500	5712648	1945	1945	1945	1945	0
418	20240627	142400	5712648	1945	1945	1945	1945	0
419	20240627	142300	5712648	1945	1945	1945	1945	0
420	20240627	142200	5712648	1945	1945	1945	1945	0
421	20240627	142100	5712648	1945	1945	1945	1945	0
422	20240627	142000	5712648	1945	1945	1945	1945	0
423	20240627	141900	5712648	1945	1945	1945	1945	0
424	20240627	141800	5712648	1945	1945	1945	1945	0
425	20240627	141700	5712648	1945	1945	1945	1945	0
426	20240627	141600	5712648	1945	1945	1945	1945	0
427	20240627	141500	5712648	1945	1947	1947	1945	175
428	20240627	141400	5372173	1974	1974	1974	1974	1
429	20240627	141300	5370199	1945	1945	1945	1945	0
430	20240627	141200	5370199	1945	1945	1945	1945	0
431	20240627	141100	5370199	1945	1945	1945	1945	0
432	20240627	141000	5370199	1945	1945	1945	1945	0
433	20240627	140900	5370199	1945	1945	1945	1945	0
434	20240627	140800	5370199	1945	1945	1945	1945	0
435	20240627	140700	5370199	1945	1945	1945	1945	0
436	20240627	140600	5370199	1945	1945	1945	1945	0
437	20240627	140500	5370199	1945	1945	1945	1945	0
438	20240627	140400	5370199	1945	1945	1945	1945	0
439	20240627	140300	5370199	1945	1945	1945	1945	0
440	20240627	140200	5370199	1945	1945	1945	1945	0
441	20240627	140100	5370199	1945	1945	1945	1945	0
442	20240627	140000	5370199	1945	1945	1945	1945	0
443	20240627	135900	5370199	1945	1945	1945	1945	0
444	20240627	135800	5370199	1945	1945	1945	1945	0
445	20240627	135700	5370199	1945	1945	1945	1945	0
446	20240627	135600	5370199	1945	1945	1945	1945	0
447	20240627	135500	5370199	1945	1945	1945	1945	0
448	20240627	135400	5370199	1945	1945	1945	1945	0
449	20240627	135300	5370199	1945	1945	1945	1945	0
450	20240627	135200	5370199	1945	1945	1945	1945	0
451	20240627	135100	5370199	1945	1945	1945	1945	0
452	20240627	135000	5370199	1945	1945	1945	1945	0
453	20240627	134900	5370199	1945	1945	1945	1945	0
454	20240627	134800	5370199	1945	1945	1945	1945	0
455	20240627	134700	5370199	1945	1945	1945	1945	0
456	20240627	134600	5370199	1945	1945	1945	1945	0
457	20240627	134500	5370199	1945	1945	1945	1945	0
458	20240627	134400	5370199	1945	1945	1945	1945	0
459	20240627	134300	5370199	1945	1945	1945	1945	0
460	20240627	134200	5370199	1945	1945	1945	1945	0
461	20240627	134100	5370199	1945	1945	1945	1945	0
462	20240627	134000	5370199	1945	1945	1945	1945	0
463	20240627	133900	5370199	1945	1945	1945	1945	0
464	20240627	133800	5370199	1945	1945	1945	1945	0
465	20240627	133700	5370199	1945	1945	1945	1945	0
466	20240627	133600	5370199	1945	1945	1945	1945	0
467	20240627	133500	5370199	1945	1945	1945	1945	0
468	20240627	133400	5370199	1945	1945	1945	1945	50
469	20240627	133300	5272949	1974	1974	1974	1974	0
470	20240627	133200	5272949	1974	1974	1974	1974	0
471	20240627	133100	5272949	1974	1974	1974	1974	0
472	20240627	133000	5272949	1974	1974	1974	1974	0
473	20240627	132900	5272949	1974	1974	1974	1974	0
474	20240627	132800	5272949	1974	1974	1974	1974	0
475	20240627	132700	5272949	1974	1974	1974	1974	0
476	20240627	132600	5272949	1974	1974	1974	1974	0
477	20240627	132500	5272949	1974	1974	1974	1974	0
478	20240627	132400	5272949	1974	1974	1974	1974	1
479	20240627	132300	5270975	1945	1945	1945	1945	0
480	20240627	132200	5270975	1945	1945	1945	1945	0
481	20240627	132100	5270975	1945	1945	1945	1945	0
482	20240627	132000	5270975	1945	1945	1945	1945	0
483	20240627	131900	5270975	1945	1945	1945	1945	0
484	20240627	131800	5270975	1945	1945	1945	1945	0
485	20240627	131700	5270975	1945	1945	1945	1945	0
486	20240627	131600	5270975	1945	1945	1945	1945	0
487	20240627	131500	5270975	1945	1945	1945	1945	0
488	20240627	131400	5270975	1945	1946	1946	1945	200
489	20240627	131300	4881902	1945	1945	1945	1945	0
490	20240627	131200	4881902	1945	1945	1945	1945	0
491	20240627	131100	4881902	1945	1945	1945	1945	0
492	20240627	131000	4881902	1945	1945	1945	1945	0
493	20240627	130900	4881902	1945	1945	1945	1945	0
494	20240627	130800	4881902	1945	1945	1945	1945	0
495	20240627	130700	4881902	1945	1945	1945	1945	0
496	20240627	130600	4881902	1945	1945	1945	1945	0
497	20240627	130500	4881902	1945	1945	1945	1945	0
498	20240627	130400	4881902	1945	1945	1945	1945	0
499	20240627	130300	4881902	1945	1945	1945	1945	0
500	20240627	130200	4881902	1945	1945	1945	1945	0
501	20240627	130100	4881902	1945	1945	1945	1945	0
502	20240627	130000	4881902	1945	1945	1945	1945	0
503	20240627	125900	4881902	1945	1945	1945	1945	0
504	20240627	125800	4881902	1945	1945	1945	1945	0
505	20240627	125700	4881902	1945	1945	1945	1945	0
506	20240627	125600	4881902	1945	1945	1945	1945	0
507	20240627	125500	4881902	1945	1945	1945	1945	0
508	20240627	125400	4881902	1945	1945	1945	1945	0
509	20240627	125300	4881902	1945	1945	1945	1945	86
510	20240627	125200	4714632	1943	1943	1943	1943	0
511	20240627	125100	4714632	1943	1943	1943	1943	0
512	20240627	125000	4714632	1943	1943	1943	1943	1
513	20240627	124900	4712689	1960	1960	1960	1960	0
514	20240627	124800	4712689	1960	1960	1960	1960	0
515	20240627	124700	4712689	1960	1960	1960	1960	0
516	20240627	124600	4712689	1960	1960	1960	1960	0
517	20240627	124500	4712689	1960	1960	1960	1960	0
518	20240627	124400	4712689	1960	1960	1960	1960	0
519	20240627	124300	4712689	1960	1960	1960	1960	1
520	20240627	124200	4710729	1960	1960	1960	1960	0
521	20240627	124100	4710729	1960	1960	1960	1960	0
522	20240627	124000	4710729	1960	1960	1960	1960	0
523	20240627	123900	4710729	1960	1960	1960	1960	0
524	20240627	123800	4710729	1960	1960	1960	1960	0
525	20240627	123700	4710729	1960	1960	1960	1960	97
526	20240627	123600	4520609	1979	1979	1979	1979	0
527	20240627	123500	4520609	1979	1979	1979	1979	0
528	20240627	123400	4520609	1979	1979	1979	1979	0
529	20240627	123300	4520609	1979	1979	1979	1979	0
530	20240627	123200	4520609	1979	1979	1979	1979	0
531	20240627	123100	4520609	1979	1979	1979	1979	0
532	20240627	123000	4520609	1979	1979	1979	1979	0
533	20240627	122900	4520609	1979	1979	1979	1979	0
534	20240627	122800	4520609	1979	1979	1979	1979	0
535	20240627	122700	4520609	1979	1979	1979	1979	0
536	20240627	122600	4520609	1979	1979	1979	1979	0
537	20240627	122500	4520609	1979	1979	1979	1979	0
538	20240627	122400	4520609	1979	1979	1979	1979	0
539	20240627	122300	4520609	1979	1979	1979	1979	0
540	20240627	122200	4520609	1979	1979	1979	1979	0
541	20240627	122100	4520609	1979	1979	1979	1979	0
542	20240627	122000	4520609	1979	1979	1979	1979	0
543	20240627	121900	4520609	1979	1979	1979	1979	0
544	20240627	121800	4520609	1979	1979	1979	1979	1
545	20240627	121700	4518630	1980	1980	1980	1980	0
546	20240627	121600	4518630	1980	1980	1980	1980	0
547	20240627	121500	4518630	1980	1980	1980	1980	0
548	20240627	121400	4518630	1980	1980	1980	1980	0
549	20240627	121300	4518630	1980	1980	1980	1980	1
550	20240627	121200	4516650	1981	1981	1981	1981	0
551	20240627	121100	4516650	1981	1981	1981	1981	0
552	20240627	121000	4516650	1981	1981	1981	1981	10
553	20240627	120900	4496840	1984	1984	1984	1984	0
554	20240627	120800	4496840	1984	1984	1984	1984	0
555	20240627	120700	4496840	1984	1984	1984	1984	0
556	20240627	120600	4496840	1984	1984	1984	1984	0
557	20240627	120500	4496840	1984	1984	1984	1984	0
558	20240627	120400	4496840	1984	1984	1984	1984	0
559	20240627	120300	4496840	1984	1984	1984	1984	1
560	20240627	120200	4494856	1984	1984	1984	1984	0
561	20240627	120100	4494856	1984	1984	1984	1984	0
562	20240627	120000	4494856	1984	1984	1984	1984	0
563	20240627	115900	4494856	1984	1984	1984	1984	0
564	20240627	115800	4494856	1984	1984	1984	1984	63
565	20240627	115700	4369864	1987	1987	1987	1987	0
566	20240627	115600	4369864	1987	1987	1987	1987	0
567	20240627	115500	4369864	1987	1987	1987	1987	0
568	20240627	115400	4369864	1987	1987	1987	1987	0
569	20240627	115300	4369864	1987	1987	1987	1987	0
570	20240627	115200	4369864	1987	1987	1987	1987	0
571	20240627	115100	4369864	1987	1987	1987	1987	0
572	20240627	115000	4369864	1987	1987	1987	1987	0
573	20240627	114900	4369864	1987	1987	1987	1987	0
574	20240627	114800	4369864	1987	1987	1987	1987	0
575	20240627	114700	4369864	1987	1987	1987	1987	0
576	20240627	114600	4369864	1987	1987	1987	1987	0
577	20240627	114500	4369864	1987	1987	1987	1987	0
578	20240627	114400	4369864	1987	1987	1987	1987	0
579	20240627	114300	4369864	1987	1987	1987	1987	0
580	20240627	114200	4369864	1987	1987	1987	1987	0
581	20240627	114100	4369864	1987	1987	1987	1987	0
582	20240627	114000	4369864	1987	1987	1987	1987	0
583	20240627	113900	4369864	1987	1987	1987	1987	0
584	20240627	113800	4369864	1987	1987	1987	1987	0
585	20240627	113700	4369864	1987	1987	1987	1987	0
586	20240627	113600	4369864	1987	1987	1987	1987	0
587	20240627	113500	4369864	1987	1987	1987	1987	0
588	20240627	113400	4369864	1987	1987	1987	1987	0
589	20240627	113300	4369864	1987	1987	1987	1987	1
590	20240627	113200	4367877	1988	1988	1988	1988	0
591	20240627	113100	4367877	1988	1988	1988	1988	0
592	20240627	113000	4367877	1988	1988	1988	1988	7
593	20240627	112900	4353961	1988	1988	1988	1988	0
594	20240627	112800	4353961	1988	1988	1988	1988	0
595	20240627	112700	4353961	1988	1988	1988	1988	0
596	20240627	112600	4353961	1988	1988	1988	1988	0
597	20240627	112500	4353961	1988	1988	1988	1988	0
598	20240627	112400	4353961	1988	1988	1988	1988	0
599	20240627	112300	4353961	1988	1988	1988	1988	0
600	20240627	112200	4353961	1988	1988	1988	1988	14
601	20240627	112100	4326129	1989	1989	1989	1989	0
602	20240627	112000	4326129	1989	1989	1989	1989	0
603	20240627	111900	4326129	1989	1989	1989	1989	0
604	20240627	111800	4326129	1989	1989	1989	1989	0
605	20240627	111700	4326129	1989	1989	1989	1989	0
606	20240627	111600	4326129	1989	1989	1989	1989	0
607	20240627	111500	4326129	1989	1989	1989	1989	0
608	20240627	111400	4326129	1989	1989	1989	1989	0
609	20240627	111300	4326129	1989	1989	1989	1989	0
610	20240627	111200	4326129	1989	1989	1989	1989	0
611	20240627	111100	4326129	1989	1989	1989	1989	0
612	20240627	111000	4326129	1989	1989	1989	1989	0
613	20240627	110900	4326129	1989	1989	1989	1989	0
614	20240627	110800	4326129	1989	1989	1989	1989	247
615	20240627	110700	3834846	1990	1990	1990	1990	0
616	20240627	110600	3834846	1990	1990	1990	1990	2
617	20240627	110500	3830866	1990	1990	1990	1990	0
618	20240627	110400	3830866	1990	1990	1990	1990	0
619	20240627	110300	3830866	1990	1990	1990	1990	0
620	20240627	110200	3830866	1990	1990	1990	1990	0
621	20240627	110100	3830866	1990	1993	1993	1990	30
622	20240627	110000	3771162	1996	1996	1996	1996	0
623	20240627	105900	3771162	1996	1996	1996	1996	0
624	20240627	105800	3771162	1996	1996	1996	1996	0
625	20240627	105700	3771162	1996	1996	1996	1996	0
626	20240627	105600	3771162	1996	1996	1996	1996	0
627	20240627	105500	3771162	1996	1996	1996	1996	0
628	20240627	105400	3771162	1996	1996	1996	1996	0
629	20240627	105300	3771162	1996	1996	1996	1996	0
630	20240627	105200	3771162	1996	1996	1996	1996	0
631	20240627	105100	3771162	1996	1996	1996	1996	0
632	20240627	105000	3771162	1996	1996	1996	1996	0
633	20240627	104900	3771162	1996	1996	1996	1996	0
634	20240627	104800	3771162	1996	1996	1996	1996	0
635	20240627	104700	3771162	1996	1996	1996	1996	0
636	20240627	104600	3771162	1996	1996	1996	1996	0
637	20240627	104500	3771162	1996	1996	1996	1996	0
638	20240627	104400	3771162	1996	1996	1996	1996	0
639	20240627	104300	3771162	1996	1996	1996	1996	0
640	20240627	104200	3771162	1996	1996	1996	1996	0
641	20240627	104100	3771162	1996	1996	1996	1996	0
642	20240627	104000	3771162	1996	1996	1996	1996	0
643	20240627	103900	3771162	1996	1996	1996	1996	0
644	20240627	103800	3771162	1996	1996	1996	1996	0
645	20240627	103700	3771162	1996	1996	1996	1996	0
646	20240627	103600	3771162	1996	1996	1996	1996	0
647	20240627	103500	3771162	1996	1996	1996	1996	0
648	20240627	103400	3771162	1996	1996	1996	1996	0
649	20240627	103300	3771162	1996	1996	1996	1996	0
650	20240627	103200	3771162	1996	1996	1996	1996	0
651	20240627	103100	3771162	1996	1996	1996	1996	0
652	20240627	103000	3771162	1996	1996	1996	1996	0
653	20240627	102900	3771162	1996	1996	1996	1996	0
654	20240627	102800	3771162	1996	1996	1996	1996	0
655	20240627	102700	3771162	1996	1996	1996	1996	0
656	20240627	102600	3771162	1996	1996	1996	1996	1
657	20240627	102500	3769166	1933	1933	1933	1933	0
658	20240627	102400	3769166	1933	1933	1933	1933	0
659	20240627	102300	3769166	1933	1933	1933	1933	0
660	20240627	102200	3769166	1933	1933	1933	1933	260
661	20240627	102100	3266586	1997	1997	1997	1997	1
662	20240627	102000	3264589	1932	1998	1998	1932	5
663	20240627	101900	3254665	1998	1998	1998	1998	0
664	20240627	101800	3254665	1998	1998	1998	1998	0
665	20240627	101700	3254665	1998	1998	1998	1998	0
666	20240627	101600	3254665	1998	1998	1998	1998	0
667	20240627	101500	3254665	1998	1998	1998	1998	0
668	20240627	101400	3254665	1998	1998	1998	1998	0
669	20240627	101300	3254665	1998	1998	1998	1998	1
670	20240627	101200	3252667	1928	1928	1928	1928	0
671	20240627	101100	3252667	1928	1928	1928	1928	0
672	20240627	101000	3252667	1928	1928	1928	1928	0
673	20240627	100900	3252667	1928	1928	1928	1928	0
674	20240627	100800	3252667	1928	1928	1928	1928	0
675	20240627	100700	3252667	1928	1928	1928	1928	0
676	20240627	100600	3252667	1928	1928	1928	1928	0
677	20240627	100500	3252667	1928	1928	1928	1928	0
678	20240627	100400	3252667	1928	1928	1928	1928	0
679	20240627	100300	3252667	1928	1928	1928	1928	0
680	20240627	100200	3252667	1928	1928	1928	1928	0
681	20240627	100100	3252667	1928	1928	1928	1928	0
682	20240627	100000	3252667	1928	1928	1928	1928	0
683	20240627	095900	3252667	1928	1928	1928	1928	3
684	20240627	095800	3246883	1926	1926	1926	1926	0
685	20240627	095700	3246883	1926	1926	1926	1926	0
686	20240627	095600	3246883	1926	1926	1926	1926	1
687	20240627	095500	3244957	1952	1952	1952	1952	198
688	20240627	095400	2858461	1952	1952	1952	1952	0
689	20240627	095300	2858461	1952	1952	1952	1952	0
690	20240627	095200	2858461	1952	1952	1952	1952	2
691	20240627	095100	2854557	1924	1924	1924	1924	0
692	20240627	095000	2854557	1924	1924	1924	1924	0
693	20240627	094900	2854557	1924	1924	1924	1924	0
694	20240627	094800	2854557	1924	1924	1924	1924	1
695	20240627	094700	2852633	1952	1952	1952	1952	200
696	20240627	094600	2462233	1921	1921	1921	1921	0
697	20240627	094500	2462233	1921	1921	1921	1921	0
698	20240627	094400	2462233	1921	1921	1921	1921	0
699	20240627	094300	2462233	1921	1921	1921	1921	0
700	20240627	094200	2462233	1921	1921	1921	1921	0
701	20240627	094100	2462233	1921	1921	1921	1921	0
702	20240627	094000	2462233	1921	1921	1921	1921	0
703	20240627	093900	2462233	1921	1920	1921	1920	12
704	20240627	093800	2439191	1921	1922	1922	1921	18
705	20240627	093700	2404608	1920	1950	1950	1920	200
706	20240627	093600	2019108	2015	1952	2015	1951	231
707	20240627	093500	1568226	1952	1952	1952	1952	0
708	20240627	093400	1568226	1952	1952	1952	1952	0
709	20240627	093300	1568226	1952	1952	1952	1952	69
710	20240627	093200	1433538	1952	1952	1952	1952	94
711	20240627	093100	1250050	1952	1952	1952	1952	0
712	20240627	093000	1250050	1952	1952	1952	1952	37
713	20240627	092900	1177826	1951	1951	1951	1951	0
714	20240627	092800	1177826	1951	1951	1951	1951	0
715	20240627	092700	1177826	1951	1951	1951	1951	100
716	20240627	092600	982726	1951	1951	1951	1951	0
717	20240627	092500	982726	1951	1968	1968	1951	500
718	20240627	092400	2035	2035	2035	2035	2035	0
719	20240627	092300	2035	2035	2035	2035	2035	0
720	20240627	092200	2035	2035	2035	2035	2035	0
721	20240627	092100	2035	2035	2035	2035	2035	0
722	20240627	092000	2035	2035	2035	2035	2035	0
723	20240627	091900	2035	2035	2035	2035	2035	0
724	20240627	091800	2035	2035	2035	2035	2035	0
725	20240627	091700	2035	2035	2035	2035	2035	0
726	20240627	091600	2035	2035	2035	2035	2035	0
727	20240627	091500	2035	2035	2035	2035	2035	0
728	20240627	091400	2035	2035	2035	2035	2035	0
729	20240627	091300	2035	2035	2035	2035	2035	0
730	20240627	091200	2035	2035	2035	2035	2035	0
731	20240627	091100	2035	2035	2035	2035	2035	0
732	20240627	091000	2035	2035	2035	2035	2035	0
733	20240627	090900	2035	2035	2035	2035	2035	0
734	20240627	090800	2035	2035	2035	2035	2035	0
735	20240627	090700	2035	2035	2035	2035	2035	0
736	20240627	090600	2035	2035	2035	2035	2035	0
737	20240627	090500	2035	2035	2035	2035	2035	0
738	20240627	090400	2035	2035	2035	2035	2035	0
739	20240627	090300	2035	2035	2035	2035	2035	0
740	20240627	090200	2035	2035	2035	2035	2035	0
741	20240627	090100	2035	2035	2035	2035	2035	1
742	20240627	090000	0	1995	1995	1995	1995	0