KissMeData/016090/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	190100	44760143	1992	1992	1992	1992	419
3	20240619	190000	44760143	1992	1992	1992	1992	0
4	20240619	185900	44760143	1992	1992	1992	1992	0
5	20240619	185800	44760143	1992	1992	1992	1992	0
6	20240619	185700	44760143	1992	1992	1992	1992	0
7	20240619	185600	44760143	1992	1992	1992	1992	0
8	20240619	185500	44760143	1992	1992	1992	1992	0
9	20240619	185400	44760143	1992	1992	1992	1992	0
10	20240619	185300	44760143	1992	1992	1992	1992	0
11	20240619	185200	44760143	1992	1992	1992	1992	0
12	20240619	185100	44760143	1992	1992	1992	1992	0
13	20240619	185000	44760143	1992	1992	1992	1992	0
14	20240619	184900	44760143	1992	1992	1992	1992	0
15	20240619	184800	44760143	1992	1992	1992	1992	0
16	20240619	184700	44760143	1992	1992	1992	1992	0
17	20240619	184600	44760143	1992	1992	1992	1992	0
18	20240619	184500	44760143	1992	1992	1992	1992	0
19	20240619	184400	44760143	1992	1992	1992	1992	0
20	20240619	184300	44760143	1992	1992	1992	1992	0
21	20240619	184200	44760143	1992	1992	1992	1992	0
22	20240619	184100	44760143	1992	1992	1992	1992	0
23	20240619	184000	44760143	1992	1992	1992	1992	0
24	20240619	183900	44760143	1992	1992	1992	1992	0
25	20240619	183800	44760143	1992	1992	1992	1992	0
26	20240619	183700	44760143	1992	1992	1992	1992	0
27	20240619	183600	44760143	1992	1992	1992	1992	0
28	20240619	183500	44760143	1992	1992	1992	1992	0
29	20240619	183400	44760143	1992	1992	1992	1992	0
30	20240619	183300	44760143	1992	1992	1992	1992	0
31	20240619	183200	44760143	1992	1992	1992	1992	0
32	20240619	183100	44760143	1992	1992	1992	1992	419
33	20240619	183000	44760143	1992	1992	1992	1992	0
34	20240619	182900	44760143	1992	1992	1992	1992	0
35	20240619	182800	44760143	1992	1992	1992	1992	0
36	20240619	182700	44760143	1992	1992	1992	1992	0
37	20240619	182600	44760143	1992	1992	1992	1992	0
38	20240619	182500	44760143	1992	1992	1992	1992	0
39	20240619	182400	44760143	1992	1992	1992	1992	0
40	20240619	182300	44760143	1992	1992	1992	1992	0
41	20240619	182200	44760143	1992	1992	1992	1992	0
42	20240619	182100	44760143	1992	1992	1992	1992	0
43	20240619	182000	44760143	1992	1992	1992	1992	0
44	20240619	181900	44760143	1992	1992	1992	1992	0
45	20240619	181800	44760143	1992	1992	1992	1992	0
46	20240619	181700	44760143	1992	1992	1992	1992	0
47	20240619	181600	44760143	1992	1992	1992	1992	0
48	20240619	181500	44760143	1992	1992	1992	1992	0
49	20240619	181400	44760143	1992	1992	1992	1992	0
50	20240619	181300	44760143	1992	1992	1992	1992	0
51	20240619	181200	44760143	1992	1992	1992	1992	0
52	20240619	181100	44760143	1992	1992	1992	1992	0
53	20240619	181000	44760143	1992	1992	1992	1992	0
54	20240619	180900	44760143	1992	1992	1992	1992	0
55	20240619	180800	44760143	1992	1992	1992	1992	0
56	20240619	180700	44760143	1992	1992	1992	1992	0
57	20240619	180600	44760143	1992	1992	1992	1992	0
58	20240619	180500	44760143	1992	1992	1992	1992	0
59	20240619	180400	44760143	1992	1992	1992	1992	0
60	20240619	180300	44760143	1992	1992	1992	1992	0
61	20240619	180200	44760143	1992	1992	1992	1992	0
62	20240619	180100	44760143	1992	1992	1992	1992	419
63	20240619	180000	44760143	1992	1992	1992	1992	0
64	20240619	175900	44760143	1992	1992	1992	1992	0
65	20240619	175800	44760143	1992	1992	1992	1992	0
66	20240619	175700	44760143	1992	1992	1992	1992	0
67	20240619	175600	44760143	1992	1992	1992	1992	0
68	20240619	175500	44760143	1992	1992	1992	1992	0
69	20240619	175400	44760143	1992	1992	1992	1992	0
70	20240619	175300	44760143	1992	1992	1992	1992	0
71	20240619	175200	44760143	1992	1992	1992	1992	0
72	20240619	175100	44760143	1992	1992	1992	1992	0
73	20240619	175000	44760143	1992	1992	1992	1992	0
74	20240619	174900	44760143	1992	1992	1992	1992	0
75	20240619	174800	44760143	1992	1992	1992	1992	0
76	20240619	174700	44760143	1992	1992	1992	1992	0
77	20240619	174600	44760143	1992	1992	1992	1992	0
78	20240619	174500	44760143	1992	1992	1992	1992	0
79	20240619	174400	44760143	1992	1992	1992	1992	0
80	20240619	174300	44760143	1992	1992	1992	1992	0
81	20240619	174200	44760143	1992	1992	1992	1992	0
82	20240619	174100	44760143	1992	1992	1992	1992	0
83	20240619	174000	44760143	1992	1992	1992	1992	0
84	20240619	173900	44760143	1992	1992	1992	1992	0
85	20240619	173800	44760143	1992	1992	1992	1992	0
86	20240619	173700	44760143	1992	1992	1992	1992	0
87	20240619	173600	44760143	1992	1992	1992	1992	0
88	20240619	173500	44760143	1992	1992	1992	1992	0
89	20240619	173400	44760143	1992	1992	1992	1992	0
90	20240619	173300	44760143	1992	1992	1992	1992	0
91	20240619	173200	44760143	1992	1992	1992	1992	0
92	20240619	173100	44760143	1992	1992	1992	1992	419
93	20240619	173000	44760143	1992	1992	1992	1992	0
94	20240619	172900	44760143	1992	1992	1992	1992	0
95	20240619	172800	44760143	1992	1992	1992	1992	0
96	20240619	172700	44760143	1992	1992	1992	1992	0
97	20240619	172600	44760143	1992	1992	1992	1992	0
98	20240619	172500	44760143	1992	1992	1992	1992	0
99	20240619	172400	44760143	1992	1992	1992	1992	0
100	20240619	172300	44760143	1992	1992	1992	1992	0
101	20240619	172200	44760143	1992	1992	1992	1992	0
102	20240619	172100	44760143	1992	1992	1992	1992	0
103	20240619	172000	44760143	1992	1992	1992	1992	0
104	20240619	171900	44760143	1992	1992	1992	1992	0
105	20240619	171800	44760143	1992	1992	1992	1992	0
106	20240619	171700	44760143	1992	1992	1992	1992	0
107	20240619	171600	44760143	1992	1992	1992	1992	0
108	20240619	171500	44760143	1992	1992	1992	1992	0
109	20240619	171400	44760143	1992	1992	1992	1992	0
110	20240619	171300	44760143	1992	1992	1992	1992	0
111	20240619	171200	44760143	1992	1992	1992	1992	0
112	20240619	171100	44760143	1992	1992	1992	1992	0
113	20240619	171000	44760143	1992	1992	1992	1992	0
114	20240619	170900	44760143	1992	1992	1992	1992	0
115	20240619	170800	44760143	1992	1992	1992	1992	0
116	20240619	170700	44760143	1992	1992	1992	1992	0
117	20240619	170600	44760143	1992	1992	1992	1992	0
118	20240619	170500	44760143	1992	1992	1992	1992	0
119	20240619	170400	44760143	1992	1992	1992	1992	0
120	20240619	170300	44760143	1992	1992	1992	1992	0
121	20240619	170200	44760143	1992	1992	1992	1992	0
122	20240619	170100	44760143	1992	1992	1992	1992	419
123	20240619	170000	44760143	1992	1992	1992	1992	0
124	20240619	165900	44760143	1992	1992	1992	1992	0
125	20240619	165800	44760143	1992	1992	1992	1992	0
126	20240619	165700	44760143	1992	1992	1992	1992	0
127	20240619	165600	44760143	1992	1992	1992	1992	0
128	20240619	165500	44760143	1992	1992	1992	1992	0
129	20240619	165400	44760143	1992	1992	1992	1992	0
130	20240619	165300	44760143	1992	1992	1992	1992	0
131	20240619	165200	44760143	1992	1992	1992	1992	0
132	20240619	165100	44760143	1992	1992	1992	1992	0
133	20240619	165000	44760143	1992	1992	1992	1992	0
134	20240619	164900	44760143	1992	1992	1992	1992	0
135	20240619	164800	44760143	1992	1992	1992	1992	0
136	20240619	164700	44760143	1992	1992	1992	1992	0
137	20240619	164600	44760143	1992	1992	1992	1992	0
138	20240619	164500	44760143	1992	1992	1992	1992	0
139	20240619	164400	44760143	1992	1992	1992	1992	0
140	20240619	164300	44760143	1992	1992	1992	1992	0
141	20240619	164200	44760143	1992	1992	1992	1992	0
142	20240619	164100	44760143	1992	1992	1992	1992	0
143	20240619	164000	44760143	1992	1992	1992	1992	0
144	20240619	163900	44760143	1992	1992	1992	1992	0
145	20240619	163800	44760143	1992	1992	1992	1992	0
146	20240619	163700	44760143	1992	1992	1992	1992	0
147	20240619	163600	44760143	1992	1992	1992	1992	0
148	20240619	163500	44760143	1992	1992	1992	1992	0
149	20240619	163400	44760143	1992	1992	1992	1992	0
150	20240619	163300	44760143	1992	1992	1992	1992	0
151	20240619	163200	44760143	1992	1992	1992	1992	0
152	20240619	163100	44760143	1992	1992	1992	1992	419
153	20240619	163000	44760143	1992	1992	1992	1992	0
154	20240619	162900	44760143	1992	1992	1992	1992	0
155	20240619	162800	44760143	1992	1992	1992	1992	0
156	20240619	162700	44760143	1992	1992	1992	1992	0
157	20240619	162600	44760143	1992	1992	1992	1992	0
158	20240619	162500	44760143	1992	1992	1992	1992	0
159	20240619	162400	44760143	1992	1992	1992	1992	0
160	20240619	162300	44760143	1992	1992	1992	1992	0
161	20240619	162200	44760143	1992	1992	1992	1992	0
162	20240619	162100	44760143	1992	1992	1992	1992	0
163	20240619	162000	44760143	1992	1992	1992	1992	0
164	20240619	161900	44760143	1992	1992	1992	1992	0
165	20240619	161800	44760143	1992	1992	1992	1992	0
166	20240619	161700	44760143	1992	1992	1992	1992	0
167	20240619	161600	44760143	1992	1992	1992	1992	0
168	20240619	161500	44760143	1992	1992	1992	1992	0
169	20240619	161400	44760143	1992	1992	1992	1992	0
170	20240619	161300	44760143	1992	1992	1992	1992	0
171	20240619	161200	44760143	1992	1992	1992	1992	0
172	20240619	161100	44760143	1992	1992	1992	1992	0
173	20240619	161000	44760143	1992	1992	1992	1992	0
174	20240619	160900	44760143	1992	1992	1992	1992	0
175	20240619	160800	44760143	1992	1992	1992	1992	0
176	20240619	160700	44760143	1992	1992	1992	1992	0
177	20240619	160600	44760143	1992	1992	1992	1992	0
178	20240619	160500	44760143	1992	1992	1992	1992	0
179	20240619	160400	44760143	1992	1992	1992	1992	0
180	20240619	160300	44760143	1992	1992	1992	1992	0
181	20240619	160200	44760143	1992	1992	1992	1992	0
182	20240619	160100	44760143	1992	1992	1992	1992	419
183	20240619	160000	44760143	1992	1992	1992	1992	0
184	20240619	155900	44760143	1992	1992	1992	1992	0
185	20240619	155800	44760143	1992	1992	1992	1992	0
186	20240619	155700	44760143	1992	1992	1992	1992	0
187	20240619	155600	44760143	1992	1992	1992	1992	0
188	20240619	155500	44760143	1992	1992	1992	1992	0
189	20240619	155400	44760143	1992	1992	1992	1992	0
190	20240619	155300	44760143	1992	1992	1992	1992	0
191	20240619	155200	44760143	1992	1992	1992	1992	0
192	20240619	155100	44760143	1992	1992	1992	1992	0
193	20240619	155000	44760143	1992	1992	1992	1992	0
194	20240619	154900	44760143	1992	1992	1992	1992	0
195	20240619	154800	44760143	1992	1992	1992	1992	0
196	20240619	154700	44760143	1992	1992	1992	1992	0
197	20240619	154600	44760143	1992	1992	1992	1992	0
198	20240619	154500	44760143	1992	1992	1992	1992	0
199	20240619	154400	44760143	1992	1992	1992	1992	0
200	20240619	154300	44760143	1992	1992	1992	1992	0
201	20240619	154200	44760143	1992	1992	1992	1992	0
202	20240619	154100	44760143	1992	1992	1992	1992	0
203	20240619	154000	44760143	1992	1992	1992	1992	0
204	20240619	153900	44760143	1992	1992	1992	1992	0
205	20240619	153800	44760143	1992	1992	1992	1992	0
206	20240619	153700	44760143	1992	1992	1992	1992	0
207	20240619	153600	44760143	1992	1992	1992	1992	0
208	20240619	153500	44760143	1992	1992	1992	1992	0
209	20240619	153400	44760143	1992	1992	1992	1992	0
210	20240619	153300	44760143	1992	1992	1992	1992	0
211	20240619	153200	44760143	1992	1992	1992	1992	0
212	20240619	153100	44760143	1992	1992	1992	1992	419
213	20240619	153000	44760143	1992	1992	1992	1992	419
214	20240619	152900	43925495	1988	1988	1988	1988	0
215	20240619	152800	43925495	1988	1988	1988	1988	0
216	20240619	152700	43925495	1988	1988	1988	1988	0
217	20240619	152600	43925495	1988	1988	1988	1988	0
218	20240619	152500	43925495	1988	1988	1988	1988	0
219	20240619	152400	43925495	1988	1988	1988	1988	0
220	20240619	152300	43925495	1988	1988	1988	1988	0
221	20240619	152200	43925495	1988	1988	1988	1988	0
222	20240619	152100	43925495	1988	1988	1988	1988	0
223	20240619	152000	43925495	1988	1988	1988	1988	0
224	20240619	151900	43925495	1988	1987	1988	1986	205
225	20240619	151800	43517961	1987	1986	1987	1986	499
226	20240619	151700	42526598	1986	1984	1986	1984	1512
227	20240619	151600	39523779	1986	1986	1986	1984	15
228	20240619	151500	39493997	1985	1984	1986	1984	120
229	20240619	151400	39255856	1984	1984	1984	1984	1
230	20240619	151300	39253872	1984	1984	1984	1984	1
231	20240619	151200	39251888	1984	1986	1986	1984	445
232	20240619	151100	38368515	1986	1986	1986	1986	1
233	20240619	151000	38366529	1986	1986	1986	1986	20
234	20240619	150900	38326809	1986	1986	1986	1986	80
235	20240619	150800	38167929	1986	1985	1986	1985	607
236	20240619	150700	36962979	1986	1986	1986	1986	5
237	20240619	150600	36953049	1986	1987	1987	1986	13
238	20240619	150500	36927227	1986	1987	1987	1986	223
239	20240619	150400	36484334	1986	1986	1986	1986	1
240	20240619	150300	36482348	1986	1986	1986	1986	2
241	20240619	150200	36478376	1987	1987	1987	1987	5
242	20240619	150100	36468441	1986	1986	1986	1986	1
243	20240619	150000	36466455	1986	1986	1986	1986	1
244	20240619	145900	36464469	1986	1987	1987	1986	137
245	20240619	145800	36192252	1987	1988	1988	1987	97
246	20240619	145700	35999503	1988	1988	1988	1988	546
247	20240619	145600	34914055	1988	1989	1990	1988	1501
248	20240619	145500	31927120	1988	1989	1989	1988	12
249	20240619	145400	31903253	1988	1988	1988	1988	308
250	20240619	145300	31290949	1989	1989	1989	1989	20
251	20240619	145200	31251169	1988	1988	1988	1988	61
252	20240619	145100	31129901	1989	1989	1989	1989	0
253	20240619	145000	31129901	1989	1989	1989	1989	0
254	20240619	144900	31129901	1989	1989	1989	1989	0
255	20240619	144800	31129901	1989	1989	1989	1989	0
256	20240619	144700	31129901	1989	1988	1989	1988	14
257	20240619	144600	31102065	1988	1988	1988	1988	0
258	20240619	144500	31102065	1988	1989	1989	1988	290
259	20240619	144400	30525535	1989	1989	1989	1989	15
260	20240619	144300	30495700	1989	1989	1989	1989	10
261	20240619	144200	30475810	1989	1989	1989	1989	64
262	20240619	144100	30348514	1990	1990	1990	1990	30
263	20240619	144000	30288814	1990	1990	1990	1990	0
264	20240619	143900	30288814	1990	1990	1990	1990	0
265	20240619	143800	30288814	1990	1990	1990	1990	0
266	20240619	143700	30288814	1990	1990	1990	1990	30
267	20240619	143600	30229114	1990	1990	1990	1990	60
268	20240619	143500	30109714	1990	1990	1990	1990	0
269	20240619	143400	30109714	1990	1990	1990	1990	9
270	20240619	143300	30091804	1990	1990	1990	1990	9
271	20240619	143200	30073894	1991	1991	1992	1991	5
272	20240619	143100	30063936	1991	1991	1991	1991	3
273	20240619	143000	30057963	1989	1989	1989	1989	0
274	20240619	142900	30057963	1989	1990	1990	1989	100
275	20240619	142800	29859053	1990	1990	1990	1989	49
276	20240619	142700	29761587	1990	1991	1991	1990	1807
277	20240619	142600	26165616	1992	1992	1992	1992	0
278	20240619	142500	26165616	1992	1992	1992	1992	0
279	20240619	142400	26165616	1992	1992	1992	1992	3
280	20240619	142300	26159640	1992	1992	1992	1992	0
281	20240619	142200	26159640	1992	1992	1992	1992	1
282	20240619	142100	26157648	1992	1992	1992	1992	3
283	20240619	142000	26151672	1992	1992	1992	1992	25
284	20240619	141900	26101872	1993	1993	1993	1993	30
285	20240619	141800	26042082	1992	1992	1992	1992	33
286	20240619	141700	25976346	1993	1994	1994	1993	995
287	20240619	141600	23992366	1994	1994	1994	1994	100
288	20240619	141500	23792966	1991	1991	1991	1991	0
289	20240619	141400	23792966	1991	1991	1991	1991	0
290	20240619	141300	23792966	1991	1991	1991	1991	3
291	20240619	141200	23786993	1991	1991	1992	1990	945
292	20240619	141100	21905987	1992	1992	1992	1992	0
293	20240619	141000	21905987	1992	1992	1992	1992	0
294	20240619	140900	21905987	1992	1992	1992	1992	1
295	20240619	140800	21903995	1992	1992	1992	1992	3
296	20240619	140700	21898019	1992	1992	1992	1992	2
297	20240619	140600	21894035	1992	1992	1992	1992	236
298	20240619	140500	21423923	1994	1994	1994	1994	0
299	20240619	140400	21423923	1994	1994	1994	1994	0
300	20240619	140300	21423923	1994	1994	1994	1994	0
301	20240619	140200	21423923	1994	1994	1994	1994	0
302	20240619	140100	21423923	1994	1994	1994	1994	0
303	20240619	140000	21423923	1994	1994	1994	1994	0
304	20240619	135900	21423923	1994	1994	1994	1994	92
305	20240619	135800	21240475	1992	1992	1992	1992	30
306	20240619	135700	21180715	1992	1992	1992	1992	10
307	20240619	135600	21160795	1994	1994	1994	1994	0
308	20240619	135500	21160795	1994	1994	1994	1994	0
309	20240619	135400	21160795	1994	1994	1994	1994	0
310	20240619	135300	21160795	1994	1994	1994	1994	0
311	20240619	135200	21160795	1994	1994	1994	1994	1
312	20240619	135100	21158801	1994	1994	1994	1994	0
313	20240619	135000	21158801	1994	1994	1994	1994	5
314	20240619	134900	21148831	1994	1994	1994	1994	0
315	20240619	134800	21148831	1994	1994	1994	1994	0
316	20240619	134700	21148831	1994	1994	1994	1994	55
317	20240619	134600	21039161	1994	1994	1994	1994	0
318	20240619	134500	21039161	1994	1994	1994	1994	0
319	20240619	134400	21039161	1994	1994	1994	1994	0
320	20240619	134300	21039161	1994	1992	1994	1992	330
321	20240619	134200	20381201	1992	1992	1992	1992	50
322	20240619	134100	20281601	1994	1994	1994	1994	0
323	20240619	134000	20281601	1994	1994	1994	1994	0
324	20240619	133900	20281601	1994	1994	1994	1994	0
325	20240619	133800	20281601	1994	1994	1994	1994	0
326	20240619	133700	20281601	1994	1994	1994	1994	20
327	20240619	133600	20241721	1994	1994	1994	1994	0
328	20240619	133500	20241721	1994	1994	1994	1994	100
329	20240619	133400	20042321	1992	1992	1992	1992	0
330	20240619	133300	20042321	1992	1992	1992	1992	104
331	20240619	133200	19835153	1992	1992	1992	1992	0
332	20240619	133100	19835153	1992	1992	1992	1992	0
333	20240619	133000	19835153	1992	1992	1992	1992	0
334	20240619	132900	19835153	1992	1992	1992	1992	1
335	20240619	132800	19833161	1992	1992	1992	1992	0
336	20240619	132700	19833161	1992	1992	1992	1992	0
337	20240619	132600	19833161	1992	1992	1992	1992	0
338	20240619	132500	19833161	1992	1992	1992	1992	0
339	20240619	132400	19833161	1992	1992	1992	1992	0
340	20240619	132300	19833161	1992	1992	1992	1992	0
341	20240619	132200	19833161	1992	1992	1992	1992	0
342	20240619	132100	19833161	1992	1992	1992	1992	0
343	20240619	132000	19833161	1992	1992	1992	1992	0
344	20240619	131900	19833161	1992	1992	1992	1992	0
345	20240619	131800	19833161	1992	1992	1992	1992	0
346	20240619	131700	19833161	1992	1992	1992	1992	0
347	20240619	131600	19833161	1992	1992	1992	1992	10
348	20240619	131500	19813241	1991	1991	1991	1991	0
349	20240619	131400	19813241	1991	1991	1991	1991	0
350	20240619	131300	19813241	1991	1991	1991	1991	0
351	20240619	131200	19813241	1991	1991	1991	1991	0
352	20240619	131100	19813241	1991	1991	1991	1991	0
353	20240619	131000	19813241	1991	1991	1991	1991	0
354	20240619	130900	19813241	1991	1992	1992	1991	1136
355	20240619	130800	17551427	1993	1993	1993	1993	16
356	20240619	130700	17519539	1992	1992	1992	1992	0
357	20240619	130600	17519539	1992	1992	1992	1992	0
358	20240619	130500	17519539	1992	1992	1992	1992	0
359	20240619	130400	17519539	1992	1992	1992	1992	0
360	20240619	130300	17519539	1992	1992	1992	1992	0
361	20240619	130200	17519539	1992	1992	1992	1992	0
362	20240619	130100	17519539	1992	1992	1992	1992	0
363	20240619	130000	17519539	1992	1992	1992	1992	5
364	20240619	125900	17509579	1992	1992	1992	1992	5
365	20240619	125800	17499619	1992	1993	1993	1992	99
366	20240619	125700	17302361	1993	1994	1994	1993	7
367	20240619	125600	17288404	1994	1994	1994	1993	4
368	20240619	125500	17280429	1994	1994	1994	1994	0
369	20240619	125400	17280429	1994	1994	1994	1994	1
370	20240619	125300	17278435	1992	1992	1992	1992	0
371	20240619	125200	17278435	1992	1992	1992	1992	0
372	20240619	125100	17278435	1992	1992	1992	1992	37
373	20240619	125000	17204731	1993	1993	1993	1993	27
374	20240619	124900	17150920	1993	1993	1993	1993	2
375	20240619	124800	17146934	1994	1994	1994	1994	0
376	20240619	124700	17146934	1994	1994	1994	1994	1
377	20240619	124600	17144940	1994	1994	1994	1994	0
378	20240619	124500	17144940	1994	1994	1994	1994	1
379	20240619	124400	17142946	1994	1994	1994	1994	0
380	20240619	124300	17142946	1994	1994	1994	1994	1
381	20240619	124200	17140952	1994	1994	1994	1994	0
382	20240619	124100	17140952	1994	1994	1994	1994	0
383	20240619	124000	17140952	1994	1994	1994	1994	0
384	20240619	123900	17140952	1994	1994	1994	1994	10
385	20240619	123800	17121012	1995	1995	1995	1995	0
386	20240619	123700	17121012	1995	1995	1995	1995	4
387	20240619	123600	17113032	1995	1995	1995	1995	4
388	20240619	123500	17105052	1995	1995	1995	1995	0
389	20240619	123400	17105052	1995	1995	1995	1995	395
390	20240619	123300	16317027	1995	1995	1995	1995	0
391	20240619	123200	16317027	1995	1995	1995	1995	0
392	20240619	123100	16317027	1995	1995	1995	1995	50
393	20240619	123000	16217277	1994	1994	1994	1994	0
394	20240619	122900	16217277	1994	1994	1994	1994	5
395	20240619	122800	16207307	1994	1994	1994	1994	0
396	20240619	122700	16207307	1994	1994	1994	1994	0
397	20240619	122600	16207307	1994	1994	1994	1994	50
398	20240619	122500	16107607	1995	1995	1995	1995	0
399	20240619	122400	16107607	1995	1995	1995	1995	0
400	20240619	122300	16107607	1995	1995	1995	1995	0
401	20240619	122200	16107607	1995	1995	1995	1995	0
402	20240619	122100	16107607	1995	1995	1995	1995	2
403	20240619	122000	16103617	1993	1993	1993	1993	1
404	20240619	121900	16101624	1994	1994	1994	1994	12
405	20240619	121800	16077696	1994	1994	1994	1994	6
406	20240619	121700	16065732	1994	1994	1994	1994	0
407	20240619	121600	16065732	1994	1994	1994	1994	2
408	20240619	121500	16061744	1995	1994	1995	1994	24
409	20240619	121400	16013875	1995	1995	1995	1995	0
410	20240619	121300	16013875	1995	1995	1995	1995	0
411	20240619	121200	16013875	1995	1995	1995	1995	0
412	20240619	121100	16013875	1995	1995	1995	1995	0
413	20240619	121000	16013875	1995	1995	1995	1995	0
414	20240619	120900	16013875	1995	1995	1995	1995	0
415	20240619	120800	16013875	1995	1995	1995	1995	0
416	20240619	120700	16013875	1995	1995	1995	1995	0
417	20240619	120600	16013875	1995	1995	1995	1995	0
418	20240619	120500	16013875	1995	1995	1995	1995	1
419	20240619	120400	16011880	1995	1995	1995	1995	0
420	20240619	120300	16011880	1995	1995	1995	1995	0
421	20240619	120200	16011880	1995	1995	1995	1995	0
422	20240619	120100	16011880	1995	1995	1995	1995	0
423	20240619	120000	16011880	1995	1995	1995	1995	1
424	20240619	115900	16009885	1995	1995	1995	1995	0
425	20240619	115800	16009885	1995	1995	1995	1995	0
426	20240619	115700	16009885	1995	1995	1995	1995	0
427	20240619	115600	16009885	1995	1995	1995	1995	0
428	20240619	115500	16009885	1995	1995	1995	1995	0
429	20240619	115400	16009885	1995	1995	1995	1995	0
430	20240619	115300	16009885	1995	1995	1995	1995	0
431	20240619	115200	16009885	1995	1995	1995	1995	0
432	20240619	115100	16009885	1995	1995	1995	1995	0
433	20240619	115000	16009885	1995	1995	1995	1995	1
434	20240619	114900	16007890	1995	1995	1995	1995	0
435	20240619	114800	16007890	1995	1995	1995	1995	0
436	20240619	114700	16007890	1995	1995	1995	1995	0
437	20240619	114600	16007890	1995	1995	1995	1995	0
438	20240619	114500	16007890	1995	1994	1995	1994	320
439	20240619	114400	15369575	1994	1994	1994	1994	0
440	20240619	114300	15369575	1994	1994	1994	1994	1
441	20240619	114200	15367581	1993	1993	1993	1993	0
442	20240619	114100	15367581	1993	1993	1993	1993	3
443	20240619	114000	15361602	1993	1993	1993	1993	0
444	20240619	113900	15361602	1993	1993	1993	1993	0
445	20240619	113800	15361602	1993	1994	1994	1993	4
446	20240619	113700	15353629	1996	1996	1996	1996	0
447	20240619	113600	15353629	1996	1996	1996	1996	0
448	20240619	113500	15353629	1996	1996	1996	1996	0
449	20240619	113400	15353629	1996	1996	1996	1996	0
450	20240619	113300	15353629	1996	1996	1996	1996	0
451	20240619	113200	15353629	1996	1996	1996	1996	0
452	20240619	113100	15353629	1996	1996	1996	1996	0
453	20240619	113000	15353629	1996	1996	1996	1996	0
454	20240619	112900	15353629	1996	1996	1996	1996	190
455	20240619	112800	14974389	1995	1995	1995	1995	100
456	20240619	112700	14774889	1996	1996	1996	1996	0
457	20240619	112600	14774889	1996	1996	1996	1996	5
458	20240619	112500	14764909	1996	1995	1996	1995	101
459	20240619	112400	14563413	1995	1995	1995	1995	0
460	20240619	112300	14563413	1995	1995	1995	1995	1
461	20240619	112200	14561418	1991	1995	1995	1991	443
462	20240619	112100	13678985	1995	1995	1995	1995	0
463	20240619	112000	13678985	1995	1995	1995	1995	0
464	20240619	111900	13678985	1995	1995	1995	1995	0
465	20240619	111800	13678985	1995	1995	1995	1995	1
466	20240619	111700	13676990	1994	1994	1994	1994	10
467	20240619	111600	13657050	1995	1995	1995	1995	0
468	20240619	111500	13657050	1995	1995	1995	1995	0
469	20240619	111400	13657050	1995	1995	1995	1995	0
470	20240619	111300	13657050	1995	1996	1996	1995	2
471	20240619	111200	13653059	1996	1995	1996	1995	20
472	20240619	111100	13613149	1995	1995	1995	1995	107
473	20240619	111000	13399684	1996	1996	1996	1996	0
474	20240619	110900	13399684	1996	1996	1996	1996	273
475	20240619	110800	12854776	1995	1995	1995	1995	0
476	20240619	110700	12854776	1995	1995	1995	1995	0
477	20240619	110600	12854776	1995	1995	1995	1995	410
478	20240619	110500	12036826	1996	1996	1996	1996	0
479	20240619	110400	12036826	1996	1996	1996	1996	0
480	20240619	110300	12036826	1996	1996	1996	1996	0
481	20240619	110200	12036826	1996	1996	1996	1996	980
482	20240619	110100	10080746	1996	1996	1996	1996	0
483	20240619	110000	10080746	1996	1996	1996	1996	20
484	20240619	105900	10040826	1995	1995	1995	1995	179
485	20240619	105800	9683721	1995	1995	1995	1995	0
486	20240619	105700	9683721	1995	1993	1995	1992	112
487	20240619	105600	9460314	1994	1994	1994	1994	0
488	20240619	105500	9460314	1994	1994	1994	1994	0
489	20240619	105400	9460314	1994	1994	1994	1994	0
490	20240619	105300	9460314	1994	1994	1994	1994	0
491	20240619	105200	9460314	1994	1994	1994	1994	0
492	20240619	105100	9460314	1994	1994	1994	1994	0
493	20240619	105000	9460314	1994	1994	1994	1994	0
494	20240619	104900	9460314	1994	1994	1994	1994	0
495	20240619	104800	9460314	1994	1994	1994	1994	0
496	20240619	104700	9460314	1994	1994	1994	1994	0
497	20240619	104600	9460314	1994	1994	1994	1994	80
498	20240619	104500	9300794	1994	1994	1994	1994	1
499	20240619	104400	9298800	1994	1994	1994	1994	0
500	20240619	104300	9298800	1994	1994	1994	1994	0
501	20240619	104200	9298800	1994	1994	1994	1994	1
502	20240619	104100	9296806	1995	1993	1995	1993	1000
503	20240619	104000	7302994	1993	1993	1993	1993	0
504	20240619	103900	7302994	1993	1993	1993	1993	6
505	20240619	103800	7291036	1992	1992	1992	1992	0
506	20240619	103700	7291036	1992	1992	1992	1992	99
507	20240619	103600	7093828	1992	1992	1992	1992	0
508	20240619	103500	7093828	1992	1992	1992	1992	0
509	20240619	103400	7093828	1992	1992	1992	1992	0
510	20240619	103300	7093828	1992	1993	1993	1992	52
511	20240619	103200	6990194	1993	1993	1993	1993	0
512	20240619	103100	6990194	1993	1993	1993	1993	0
513	20240619	103000	6990194	1993	1993	1993	1993	0
514	20240619	102900	6990194	1993	1993	1993	1993	3
515	20240619	102800	6984215	1992	1992	1992	1992	0
516	20240619	102700	6984215	1992	1992	1992	1992	0
517	20240619	102600	6984215	1992	1992	1992	1992	0
518	20240619	102500	6984215	1992	1992	1992	1992	0
519	20240619	102400	6984215	1992	1992	1992	1992	0
520	20240619	102300	6984215	1992	1992	1992	1992	99
521	20240619	102200	6787007	1993	1993	1993	1993	0
522	20240619	102100	6787007	1993	1993	1993	1993	3
523	20240619	102000	6781028	1993	1993	1993	1993	0
524	20240619	101900	6781028	1993	1993	1993	1993	1
525	20240619	101800	6779035	1993	1993	1993	1993	1
526	20240619	101700	6777042	1992	1992	1992	1992	0
527	20240619	101600	6777042	1992	1992	1992	1992	0
528	20240619	101500	6777042	1992	1992	1992	1992	0
529	20240619	101400	6777042	1992	1993	1993	1992	10
530	20240619	101300	6757121	1994	1994	1994	1994	0
531	20240619	101200	6757121	1994	1994	1994	1994	0
532	20240619	101100	6757121	1994	1994	1994	1994	0
533	20240619	101000	6757121	1994	1994	1994	1994	0
534	20240619	100900	6757121	1994	1994	1994	1994	0
535	20240619	100800	6757121	1994	1994	1994	1994	0
536	20240619	100700	6757121	1994	1994	1994	1994	1
537	20240619	100600	6755127	1994	1994	1994	1994	0
538	20240619	100500	6755127	1994	1994	1994	1994	0
539	20240619	100400	6755127	1994	1994	1994	1994	0
540	20240619	100300	6755127	1994	1994	1994	1994	20
541	20240619	100200	6715247	1995	1995	1995	1995	1
542	20240619	100100	6713252	1994	1994	1994	1994	0
543	20240619	100000	6713252	1994	1994	1994	1994	0
544	20240619	095900	6713252	1994	1994	1994	1994	0
545	20240619	095800	6713252	1994	1994	1994	1994	226
546	20240619	095700	6262608	1994	1994	1994	1994	286
547	20240619	095600	5692324	1994	1994	1994	1994	0
548	20240619	095500	5692324	1994	1994	1994	1994	0
549	20240619	095400	5692324	1994	1994	1994	1994	0
550	20240619	095300	5692324	1994	1994	1994	1994	0
551	20240619	095200	5692324	1994	1994	1994	1994	0
552	20240619	095100	5692324	1994	1994	1994	1994	0
553	20240619	095000	5692324	1994	1994	1994	1994	0
554	20240619	094900	5692324	1994	1994	1994	1994	0
555	20240619	094800	5692324	1994	1994	1994	1994	12
556	20240619	094700	5668396	1994	1994	1994	1994	1
557	20240619	094600	5666402	1994	1994	1994	1994	0
558	20240619	094500	5666402	1994	1994	1994	1994	0
559	20240619	094400	5666402	1994	1994	1994	1994	0
560	20240619	094300	5666402	1994	1994	1994	1994	3
561	20240619	094200	5660420	1992	1992	1992	1992	0
562	20240619	094100	5660420	1992	1994	1994	1992	1430
563	20240619	094000	2811723	1994	1994	1994	1994	0
564	20240619	093900	2811723	1994	1994	1994	1994	1
565	20240619	093800	2809729	1993	1993	1993	1993	0
566	20240619	093700	2809729	1993	1993	1993	1993	0
567	20240619	093600	2809729	1993	1993	1993	1993	0
568	20240619	093500	2809729	1993	1993	1993	1993	30
569	20240619	093400	2749939	1994	1994	1994	1994	0
570	20240619	093300	2749939	1994	1994	1994	1994	0
571	20240619	093200	2749939	1994	1994	1994	1994	10
572	20240619	093100	2729999	1994	1994	1994	1994	0
573	20240619	093000	2729999	1994	1994	1994	1994	1
574	20240619	092900	2728005	1994	1994	1994	1994	0
575	20240619	092800	2728005	1994	1994	1994	1994	0
576	20240619	092700	2728005	1994	1994	1994	1994	0
577	20240619	092600	2728005	1994	1994	1994	1994	0
578	20240619	092500	2728005	1994	1994	1994	1994	5
579	20240619	092400	2718035	1994	1994	1994	1994	0
580	20240619	092300	2718035	1994	1994	1994	1994	20
581	20240619	092200	2678155	1994	1994	1994	1994	0
582	20240619	092100	2678155	1994	1994	1994	1994	0
583	20240619	092000	2678155	1994	1994	1994	1994	1
584	20240619	091900	2676161	1995	1995	1995	1995	10
585	20240619	091800	2656211	1995	1995	1995	1995	0
586	20240619	091700	2656211	1995	1995	1995	1995	0
587	20240619	091600	2656211	1995	1996	1996	1995	90
588	20240619	091500	2476581	1996	1996	1996	1996	647
589	20240619	091400	1185169	1996	1996	1996	1996	9
590	20240619	091300	1167205	1996	1996	1996	1996	2
591	20240619	091200	1163213	1996	1996	1996	1996	1
592	20240619	091100	1161217	1996	1996	1996	1996	0
593	20240619	091000	1161217	1996	1996	1996	1996	0
594	20240619	090900	1161217	1996	1996	1996	1996	2
595	20240619	090800	1157225	1996	1996	1996	1996	195
596	20240619	090700	768005	1996	1996	1996	1996	0
597	20240619	090600	768005	1996	1996	1996	1996	145
598	20240619	090500	478585	1992	1992	1992	1992	10
599	20240619	090400	458665	1996	1993	1996	1993	49
600	20240619	090300	361005	1994	1996	1996	1994	23
601	20240619	090200	315130	1993	1993	1993	1993	7
602	20240619	090100	301179	1994	1995	1996	1994	58
603	20240619	090000	185520	1994	1995	1995	1994	83