KissMeData/016090/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190200	52771063	1987	1987	1987	1987	1172
3	20240624	190100	52771063	1987	1987	1987	1987	0
4	20240624	190000	52771063	1987	1987	1987	1987	0
5	20240624	185900	52771063	1987	1987	1987	1987	0
6	20240624	185800	52771063	1987	1987	1987	1987	0
7	20240624	185700	52771063	1987	1987	1987	1987	0
8	20240624	185600	52771063	1987	1987	1987	1987	0
9	20240624	185500	52771063	1987	1987	1987	1987	0
10	20240624	185400	52771063	1987	1987	1987	1987	0
11	20240624	185300	52771063	1987	1987	1987	1987	0
12	20240624	185200	52771063	1987	1987	1987	1987	0
13	20240624	185100	52771063	1987	1987	1987	1987	0
14	20240624	185000	52771063	1987	1987	1987	1987	0
15	20240624	184900	52771063	1987	1987	1987	1987	0
16	20240624	184800	52771063	1987	1987	1987	1987	0
17	20240624	184700	52771063	1987	1987	1987	1987	0
18	20240624	184600	52771063	1987	1987	1987	1987	0
19	20240624	184500	52771063	1987	1987	1987	1987	0
20	20240624	184400	52771063	1987	1987	1987	1987	0
21	20240624	184300	52771063	1987	1987	1987	1987	0
22	20240624	184200	52771063	1987	1987	1987	1987	0
23	20240624	184100	52771063	1987	1987	1987	1987	0
24	20240624	184000	52771063	1987	1987	1987	1987	0
25	20240624	183900	52771063	1987	1987	1987	1987	0
26	20240624	183800	52771063	1987	1987	1987	1987	0
27	20240624	183700	52771063	1987	1987	1987	1987	0
28	20240624	183600	52771063	1987	1987	1987	1987	0
29	20240624	183500	52771063	1987	1987	1987	1987	0
30	20240624	183400	52771063	1987	1987	1987	1987	0
31	20240624	183300	52771063	1987	1987	1987	1987	0
32	20240624	183200	52771063	1987	1987	1987	1987	1172
33	20240624	183100	52771063	1987	1987	1987	1987	0
34	20240624	183000	52771063	1987	1987	1987	1987	0
35	20240624	182900	52771063	1987	1987	1987	1987	0
36	20240624	182800	52771063	1987	1987	1987	1987	0
37	20240624	182700	52771063	1987	1987	1987	1987	0
38	20240624	182600	52771063	1987	1987	1987	1987	0
39	20240624	182500	52771063	1987	1987	1987	1987	0
40	20240624	182400	52771063	1987	1987	1987	1987	0
41	20240624	182300	52771063	1987	1987	1987	1987	0
42	20240624	182200	52771063	1987	1987	1987	1987	0
43	20240624	182100	52771063	1987	1987	1987	1987	0
44	20240624	182000	52771063	1987	1987	1987	1987	0
45	20240624	181900	52771063	1987	1987	1987	1987	0
46	20240624	181800	52771063	1987	1987	1987	1987	0
47	20240624	181700	52771063	1987	1987	1987	1987	0
48	20240624	181600	52771063	1987	1987	1987	1987	0
49	20240624	181500	52771063	1987	1987	1987	1987	0
50	20240624	181400	52771063	1987	1987	1987	1987	0
51	20240624	181300	52771063	1987	1987	1987	1987	0
52	20240624	181200	52771063	1987	1987	1987	1987	0
53	20240624	181100	52771063	1987	1987	1987	1987	0
54	20240624	181000	52771063	1987	1987	1987	1987	0
55	20240624	180900	52771063	1987	1987	1987	1987	0
56	20240624	180800	52771063	1987	1987	1987	1987	0
57	20240624	180700	52771063	1987	1987	1987	1987	0
58	20240624	180600	52771063	1987	1987	1987	1987	0
59	20240624	180500	52771063	1987	1987	1987	1987	0
60	20240624	180400	52771063	1987	1987	1987	1987	0
61	20240624	180300	52771063	1987	1987	1987	1987	0
62	20240624	180200	52771063	1987	1987	1987	1987	1172
63	20240624	180100	52771063	1987	1987	1987	1987	0
64	20240624	180000	52771063	1987	1987	1987	1987	0
65	20240624	175900	52771063	1987	1987	1987	1987	0
66	20240624	175800	52771063	1987	1987	1987	1987	0
67	20240624	175700	52771063	1987	1987	1987	1987	0
68	20240624	175600	52771063	1987	1987	1987	1987	0
69	20240624	175500	52771063	1987	1987	1987	1987	0
70	20240624	175400	52771063	1987	1987	1987	1987	0
71	20240624	175300	52771063	1987	1987	1987	1987	0
72	20240624	175200	52771063	1987	1987	1987	1987	0
73	20240624	175100	52771063	1987	1987	1987	1987	0
74	20240624	175000	52771063	1987	1987	1987	1987	0
75	20240624	174900	52771063	1987	1987	1987	1987	0
76	20240624	174800	52771063	1987	1987	1987	1987	0
77	20240624	174700	52771063	1987	1987	1987	1987	0
78	20240624	174600	52771063	1987	1987	1987	1987	0
79	20240624	174500	52771063	1987	1987	1987	1987	0
80	20240624	174400	52771063	1987	1987	1987	1987	0
81	20240624	174300	52771063	1987	1987	1987	1987	0
82	20240624	174200	52771063	1987	1987	1987	1987	0
83	20240624	174100	52771063	1987	1987	1987	1987	0
84	20240624	174000	52771063	1987	1987	1987	1987	0
85	20240624	173900	52771063	1987	1987	1987	1987	0
86	20240624	173800	52771063	1987	1987	1987	1987	0
87	20240624	173700	52771063	1987	1987	1987	1987	0
88	20240624	173600	52771063	1987	1987	1987	1987	0
89	20240624	173500	52771063	1987	1987	1987	1987	0
90	20240624	173400	52771063	1987	1987	1987	1987	0
91	20240624	173300	52771063	1987	1987	1987	1987	0
92	20240624	173200	52771063	1987	1987	1987	1987	1172
93	20240624	173100	52771063	1987	1987	1987	1987	0
94	20240624	173000	52771063	1987	1987	1987	1987	0
95	20240624	172900	52771063	1987	1987	1987	1987	0
96	20240624	172800	52771063	1987	1987	1987	1987	0
97	20240624	172700	52771063	1987	1987	1987	1987	0
98	20240624	172600	52771063	1987	1987	1987	1987	0
99	20240624	172500	52771063	1987	1987	1987	1987	0
100	20240624	172400	52771063	1987	1987	1987	1987	0
101	20240624	172300	52771063	1987	1987	1987	1987	0
102	20240624	172200	52771063	1987	1987	1987	1987	0
103	20240624	172100	52771063	1987	1987	1987	1987	0
104	20240624	172000	52771063	1987	1987	1987	1987	0
105	20240624	171900	52771063	1987	1987	1987	1987	0
106	20240624	171800	52771063	1987	1987	1987	1987	0
107	20240624	171700	52771063	1987	1987	1987	1987	0
108	20240624	171600	52771063	1987	1987	1987	1987	0
109	20240624	171500	52771063	1987	1987	1987	1987	0
110	20240624	171400	52771063	1987	1987	1987	1987	0
111	20240624	171300	52771063	1987	1987	1987	1987	0
112	20240624	171200	52771063	1987	1987	1987	1987	0
113	20240624	171100	52771063	1987	1987	1987	1987	0
114	20240624	171000	52771063	1987	1987	1987	1987	0
115	20240624	170900	52771063	1987	1987	1987	1987	0
116	20240624	170800	52771063	1987	1987	1987	1987	0
117	20240624	170700	52771063	1987	1987	1987	1987	0
118	20240624	170600	52771063	1987	1987	1987	1987	0
119	20240624	170500	52771063	1987	1987	1987	1987	0
120	20240624	170400	52771063	1987	1987	1987	1987	0
121	20240624	170300	52771063	1987	1987	1987	1987	0
122	20240624	170200	52771063	1987	1987	1987	1987	1172
123	20240624	170100	52771063	1987	1987	1987	1987	0
124	20240624	170000	52771063	1987	1987	1987	1987	0
125	20240624	165900	52771063	1987	1987	1987	1987	0
126	20240624	165800	52771063	1987	1987	1987	1987	0
127	20240624	165700	52771063	1987	1987	1987	1987	0
128	20240624	165600	52771063	1987	1987	1987	1987	0
129	20240624	165500	52771063	1987	1987	1987	1987	0
130	20240624	165400	52771063	1987	1987	1987	1987	0
131	20240624	165300	52771063	1987	1987	1987	1987	0
132	20240624	165200	52771063	1987	1987	1987	1987	0
133	20240624	165100	52771063	1987	1987	1987	1987	0
134	20240624	165000	52771063	1987	1987	1987	1987	0
135	20240624	164900	52771063	1987	1987	1987	1987	0
136	20240624	164800	52771063	1987	1987	1987	1987	0
137	20240624	164700	52771063	1987	1987	1987	1987	0
138	20240624	164600	52771063	1987	1987	1987	1987	0
139	20240624	164500	52771063	1987	1987	1987	1987	0
140	20240624	164400	52771063	1987	1987	1987	1987	0
141	20240624	164300	52771063	1987	1987	1987	1987	0
142	20240624	164200	52771063	1987	1987	1987	1987	0
143	20240624	164100	52771063	1987	1987	1987	1987	0
144	20240624	164000	52771063	1987	1987	1987	1987	0
145	20240624	163900	52771063	1987	1987	1987	1987	0
146	20240624	163800	52771063	1987	1987	1987	1987	0
147	20240624	163700	52771063	1987	1987	1987	1987	0
148	20240624	163600	52771063	1987	1987	1987	1987	0
149	20240624	163500	52771063	1987	1987	1987	1987	0
150	20240624	163400	52771063	1987	1987	1987	1987	0
151	20240624	163300	52771063	1987	1987	1987	1987	0
152	20240624	163200	52771063	1987	1987	1987	1987	1172
153	20240624	163100	52771063	1987	1987	1987	1987	0
154	20240624	163000	52771063	1987	1987	1987	1987	0
155	20240624	162900	52771063	1987	1987	1987	1987	0
156	20240624	162800	52771063	1987	1987	1987	1987	0
157	20240624	162700	52771063	1987	1987	1987	1987	0
158	20240624	162600	52771063	1987	1987	1987	1987	0
159	20240624	162500	52771063	1987	1987	1987	1987	0
160	20240624	162400	52771063	1987	1987	1987	1987	0
161	20240624	162300	52771063	1987	1987	1987	1987	0
162	20240624	162200	52771063	1987	1987	1987	1987	0
163	20240624	162100	52771063	1987	1987	1987	1987	0
164	20240624	162000	52771063	1987	1987	1987	1987	0
165	20240624	161900	52771063	1987	1987	1987	1987	0
166	20240624	161800	52771063	1987	1987	1987	1987	0
167	20240624	161700	52771063	1987	1987	1987	1987	0
168	20240624	161600	52771063	1987	1987	1987	1987	0
169	20240624	161500	52771063	1987	1987	1987	1987	0
170	20240624	161400	52771063	1987	1987	1987	1987	0
171	20240624	161300	52771063	1987	1987	1987	1987	0
172	20240624	161200	52771063	1987	1987	1987	1987	0
173	20240624	161100	52771063	1987	1987	1987	1987	0
174	20240624	161000	52771063	1987	1987	1987	1987	0
175	20240624	160900	52771063	1987	1987	1987	1987	0
176	20240624	160800	52771063	1987	1987	1987	1987	0
177	20240624	160700	52771063	1987	1987	1987	1987	0
178	20240624	160600	52771063	1987	1987	1987	1987	0
179	20240624	160500	52771063	1987	1987	1987	1987	0
180	20240624	160400	52771063	1987	1987	1987	1987	0
181	20240624	160300	52771063	1987	1987	1987	1987	0
182	20240624	160200	52771063	1987	1987	1987	1987	1172
183	20240624	160100	52771063	1987	1987	1987	1987	0
184	20240624	160000	52771063	1987	1987	1987	1987	0
185	20240624	155900	52771063	1987	1987	1987	1987	0
186	20240624	155800	52771063	1987	1987	1987	1987	0
187	20240624	155700	52771063	1987	1987	1987	1987	0
188	20240624	155600	52771063	1987	1987	1987	1987	0
189	20240624	155500	52771063	1987	1987	1987	1987	0
190	20240624	155400	52771063	1987	1987	1987	1987	0
191	20240624	155300	52771063	1987	1987	1987	1987	0
192	20240624	155200	52771063	1987	1987	1987	1987	0
193	20240624	155100	52771063	1987	1987	1987	1987	0
194	20240624	155000	52771063	1987	1987	1987	1987	0
195	20240624	154900	52771063	1987	1987	1987	1987	0
196	20240624	154800	52771063	1987	1987	1987	1987	0
197	20240624	154700	52771063	1987	1987	1987	1987	0
198	20240624	154600	52771063	1987	1987	1987	1987	0
199	20240624	154500	52771063	1987	1987	1987	1987	0
200	20240624	154400	52771063	1987	1987	1987	1987	0
201	20240624	154300	52771063	1987	1987	1987	1987	0
202	20240624	154200	52771063	1987	1987	1987	1987	0
203	20240624	154100	52771063	1987	1987	1987	1987	0
204	20240624	154000	52771063	1987	1987	1987	1987	0
205	20240624	153900	52771063	1987	1987	1987	1987	0
206	20240624	153800	52771063	1987	1987	1987	1987	0
207	20240624	153700	52771063	1987	1987	1987	1987	0
208	20240624	153600	52771063	1987	1987	1987	1987	0
209	20240624	153500	52771063	1987	1987	1987	1987	0
210	20240624	153400	52771063	1987	1987	1987	1987	0
211	20240624	153300	52771063	1987	1987	1987	1987	0
212	20240624	153200	52771063	1987	1987	1987	1987	1172
213	20240624	153100	52771063	1987	1987	1987	1987	0
214	20240624	153000	52771063	1987	1987	1987	1987	1172
215	20240624	152900	50442299	1989	1989	1989	1989	0
216	20240624	152800	50442299	1989	1989	1989	1989	0
217	20240624	152700	50442299	1989	1989	1989	1989	0
218	20240624	152600	50442299	1989	1989	1989	1989	0
219	20240624	152500	50442299	1989	1989	1989	1989	0
220	20240624	152400	50442299	1989	1989	1989	1989	0
221	20240624	152300	50442299	1989	1989	1989	1989	0
222	20240624	152200	50442299	1989	1989	1989	1989	0
223	20240624	152100	50442299	1989	1989	1989	1989	0
224	20240624	152000	50442299	1989	1989	1989	1989	0
225	20240624	151900	50442299	1989	1989	1989	1989	1
226	20240624	151800	50440310	1989	1989	1989	1989	2
227	20240624	151700	50436332	1989	1989	1989	1989	4
228	20240624	151600	50428376	1990	1990	1990	1990	8
229	20240624	151500	50412456	1987	1987	1987	1987	0
230	20240624	151400	50412456	1987	1987	1987	1987	0
231	20240624	151300	50412456	1987	1987	1987	1987	0
232	20240624	151200	50412456	1987	1987	1987	1987	0
233	20240624	151100	50412456	1987	1988	1988	1987	129
234	20240624	151000	50156044	1990	1990	1990	1990	0
235	20240624	150900	50156044	1990	1990	1990	1990	123
236	20240624	150800	49911274	1988	1988	1988	1988	131
237	20240624	150700	49650846	1987	1988	1988	1987	3002
238	20240624	150600	43684636	1988	1988	1988	1988	0
239	20240624	150500	43684636	1988	1988	1988	1988	0
240	20240624	150400	43684636	1988	1988	1988	1988	0
241	20240624	150300	43684636	1988	1988	1988	1988	0
242	20240624	150200	43684636	1988	1988	1988	1988	0
243	20240624	150100	43684636	1988	1988	1988	1988	400
244	20240624	150000	42889436	1991	1991	1991	1991	0
245	20240624	145900	42889436	1991	1991	1991	1991	0
246	20240624	145800	42889436	1991	1991	1991	1991	0
247	20240624	145700	42889436	1991	1991	1991	1991	10
248	20240624	145600	42869526	1988	1989	1989	1988	160
249	20240624	145500	42551438	1989	1989	1989	1989	0
250	20240624	145400	42551438	1989	1989	1989	1989	52
251	20240624	145300	42448010	1988	1988	1988	1988	0
252	20240624	145200	42448010	1988	1988	1988	1988	0
253	20240624	145100	42448010	1988	1988	1988	1988	0
254	20240624	145000	42448010	1988	1988	1988	1988	0
255	20240624	144900	42448010	1988	1988	1988	1988	0
256	20240624	144800	42448010	1988	1988	1988	1988	0
257	20240624	144700	42448010	1988	1988	1988	1988	0
258	20240624	144600	42448010	1988	1988	1988	1988	0
259	20240624	144500	42448010	1988	1988	1988	1988	0
260	20240624	144400	42448010	1988	1988	1988	1988	0
261	20240624	144300	42448010	1988	1988	1988	1988	0
262	20240624	144200	42448010	1988	1988	1988	1988	0
263	20240624	144100	42448010	1988	1988	1988	1988	0
264	20240624	144000	42448010	1988	1988	1988	1988	0
265	20240624	143900	42448010	1988	1988	1988	1988	0
266	20240624	143800	42448010	1988	1988	1988	1988	0
267	20240624	143700	42448010	1988	1988	1988	1988	0
268	20240624	143600	42448010	1988	1988	1988	1988	0
269	20240624	143500	42448010	1988	1988	1988	1988	0
270	20240624	143400	42448010	1988	1988	1988	1988	0
271	20240624	143300	42448010	1988	1988	1988	1988	1050
272	20240624	143200	40360610	1988	1988	1988	1988	13
273	20240624	143100	40334766	1989	1989	1989	1989	141
274	20240624	143000	40054317	1989	1989	1989	1989	0
275	20240624	142900	40054317	1989	1989	1989	1989	0
276	20240624	142800	40054317	1989	1989	1989	1989	0
277	20240624	142700	40054317	1989	1989	1989	1989	860
278	20240624	142600	38343777	1989	1989	1989	1989	0
279	20240624	142500	38343777	1989	1989	1989	1989	1140
280	20240624	142400	36076317	1989	1989	1989	1989	0
281	20240624	142300	36076317	1989	1989	1989	1989	0
282	20240624	142200	36076317	1989	1989	1989	1989	1
283	20240624	142100	36074328	1991	1991	1991	1991	0
284	20240624	142000	36074328	1991	1991	1991	1991	0
285	20240624	141900	36074328	1991	1991	1991	1991	0
286	20240624	141800	36074328	1991	1991	1991	1991	0
287	20240624	141700	36074328	1991	1991	1991	1991	0
288	20240624	141600	36074328	1991	1991	1991	1991	0
289	20240624	141500	36074328	1991	1991	1991	1991	0
290	20240624	141400	36074328	1991	1991	1991	1991	0
291	20240624	141300	36074328	1991	1991	1991	1991	0
292	20240624	141200	36074328	1991	1991	1991	1991	911
293	20240624	141100	34260527	1991	1991	1991	1991	0
294	20240624	141000	34260527	1991	1991	1991	1991	0
295	20240624	140900	34260527	1991	1991	1991	1991	0
296	20240624	140800	34260527	1991	1991	1991	1991	0
297	20240624	140700	34260527	1991	1991	1991	1991	0
298	20240624	140600	34260527	1991	1991	1991	1991	0
299	20240624	140500	34260527	1991	1991	1991	1991	0
300	20240624	140400	34260527	1991	1991	1991	1991	0
301	20240624	140300	34260527	1991	1991	1991	1991	0
302	20240624	140200	34260527	1991	1991	1991	1991	0
303	20240624	140100	34260527	1991	1991	1991	1991	0
304	20240624	140000	34260527	1991	1991	1991	1991	2
305	20240624	135900	34256545	1991	1991	1991	1991	0
306	20240624	135800	34256545	1991	1991	1991	1991	0
307	20240624	135700	34256545	1991	1991	1991	1991	0
308	20240624	135600	34256545	1991	1991	1991	1991	0
309	20240624	135500	34256545	1991	1991	1991	1991	0
310	20240624	135400	34256545	1991	1991	1991	1991	0
311	20240624	135300	34256545	1991	1991	1991	1991	0
312	20240624	135200	34256545	1991	1991	1991	1991	1
313	20240624	135100	34254554	1991	1991	1991	1991	0
314	20240624	135000	34254554	1991	1991	1991	1991	0
315	20240624	134900	34254554	1991	1991	1991	1991	0
316	20240624	134800	34254554	1991	1991	1991	1991	239
317	20240624	134700	33778705	1989	1989	1989	1989	0
318	20240624	134600	33778705	1989	1989	1989	1989	0
319	20240624	134500	33778705	1989	1991	1991	1989	807
320	20240624	134400	32171970	1991	1991	1991	1991	0
321	20240624	134300	32171970	1991	1991	1991	1991	98
322	20240624	134200	31976852	1991	1991	1991	1991	0
323	20240624	134100	31976852	1991	1991	1991	1991	0
324	20240624	134000	31976852	1991	1991	1991	1991	0
325	20240624	133900	31976852	1991	1991	1991	1991	7
326	20240624	133800	31962915	1991	1991	1991	1991	0
327	20240624	133700	31962915	1991	1991	1991	1991	0
328	20240624	133600	31962915	1991	1991	1991	1991	0
329	20240624	133500	31962915	1991	1991	1991	1991	0
330	20240624	133400	31962915	1991	1991	1991	1991	0
331	20240624	133300	31962915	1991	1991	1991	1991	0
332	20240624	133200	31962915	1991	1991	1991	1991	0
333	20240624	133100	31962915	1991	1991	1991	1991	12
334	20240624	133000	31939023	1991	1991	1991	1991	0
335	20240624	132900	31939023	1991	1991	1991	1991	0
336	20240624	132800	31939023	1991	1991	1991	1991	240
337	20240624	132700	31461183	1991	1991	1991	1991	0
338	20240624	132600	31461183	1991	1991	1991	1991	0
339	20240624	132500	31461183	1991	1991	1991	1991	0
340	20240624	132400	31461183	1991	1991	1991	1991	0
341	20240624	132300	31461183	1991	1991	1991	1991	0
342	20240624	132200	31461183	1991	1991	1991	1991	1
343	20240624	132100	31459192	1991	1991	1991	1991	0
344	20240624	132000	31459192	1991	1991	1991	1991	0
345	20240624	131900	31459192	1991	1991	1991	1991	0
346	20240624	131800	31459192	1991	1991	1991	1991	0
347	20240624	131700	31459192	1991	1991	1991	1991	0
348	20240624	131600	31459192	1991	1991	1991	1991	0
349	20240624	131500	31459192	1991	1991	1991	1991	1
350	20240624	131400	31457201	1991	1991	1991	1991	0
351	20240624	131300	31457201	1991	1991	1991	1991	0
352	20240624	131200	31457201	1991	1991	1991	1991	0
353	20240624	131100	31457201	1991	1991	1991	1991	0
354	20240624	131000	31457201	1991	1991	1991	1991	0
355	20240624	130900	31457201	1991	1991	1991	1991	0
356	20240624	130800	31457201	1991	1991	1991	1991	200
357	20240624	130700	31059001	1991	1991	1991	1991	0
358	20240624	130600	31059001	1991	1991	1991	1991	0
359	20240624	130500	31059001	1991	1991	1991	1991	0
360	20240624	130400	31059001	1991	1991	1991	1991	0
361	20240624	130300	31059001	1991	1991	1991	1991	0
362	20240624	130200	31059001	1991	1991	1991	1991	0
363	20240624	130100	31059001	1991	1991	1991	1991	0
364	20240624	130000	31059001	1991	1991	1991	1991	0
365	20240624	125900	31059001	1991	1991	1991	1991	0
366	20240624	125800	31059001	1991	1991	1991	1991	0
367	20240624	125700	31059001	1991	1991	1991	1991	0
368	20240624	125600	31059001	1991	1991	1991	1991	0
369	20240624	125500	31059001	1991	1989	1991	1989	3
370	20240624	125400	31053032	1988	1988	1988	1988	16
371	20240624	125300	31021224	1989	1989	1989	1989	0
372	20240624	125200	31021224	1989	1989	1989	1989	0
373	20240624	125100	31021224	1989	1989	1989	1989	0
374	20240624	125000	31021224	1989	1989	1989	1989	98
375	20240624	124900	30826302	1989	1989	1989	1989	8
376	20240624	124800	30810390	1989	1989	1989	1989	0
377	20240624	124700	30810390	1989	1989	1989	1989	0
378	20240624	124600	30810390	1989	1989	1989	1989	4
379	20240624	124500	30802434	1991	1991	1991	1991	0
380	20240624	124400	30802434	1991	1991	1991	1991	0
381	20240624	124300	30802434	1991	1991	1991	1991	0
382	20240624	124200	30802434	1991	1991	1991	1991	0
383	20240624	124100	30802434	1991	1991	1991	1991	0
384	20240624	124000	30802434	1991	1991	1991	1991	0
385	20240624	123900	30802434	1991	1991	1991	1991	0
386	20240624	123800	30802434	1991	1991	1991	1991	0
387	20240624	123700	30802434	1991	1991	1991	1991	1
388	20240624	123600	30800443	1991	1991	1991	1991	0
389	20240624	123500	30800443	1991	1991	1991	1991	0
390	20240624	123400	30800443	1991	1991	1991	1991	0
391	20240624	123300	30800443	1991	1991	1991	1991	0
392	20240624	123200	30800443	1991	1991	1991	1991	0
393	20240624	123100	30800443	1991	1991	1991	1991	0
394	20240624	123000	30800443	1991	1991	1991	1991	0
395	20240624	122900	30800443	1991	1991	1991	1991	0
396	20240624	122800	30800443	1991	1991	1991	1991	0
397	20240624	122700	30800443	1991	1991	1991	1991	0
398	20240624	122600	30800443	1991	1991	1991	1991	1
399	20240624	122500	30798452	1991	1991	1991	1991	0
400	20240624	122400	30798452	1991	1991	1991	1991	0
401	20240624	122300	30798452	1991	1991	1991	1991	0
402	20240624	122200	30798452	1991	1991	1991	1991	0
403	20240624	122100	30798452	1991	1991	1991	1991	11
404	20240624	122000	30776551	1991	1991	1991	1991	0
405	20240624	121900	30776551	1991	1991	1991	1991	0
406	20240624	121800	30776551	1991	1991	1991	1991	7
407	20240624	121700	30762614	1991	1991	1991	1991	0
408	20240624	121600	30762614	1991	1991	1991	1991	0
409	20240624	121500	30762614	1991	1991	1991	1991	0
410	20240624	121400	30762614	1991	1991	1991	1991	2056
411	20240624	121300	26669118	1991	1991	1991	1991	0
412	20240624	121200	26669118	1991	1991	1991	1991	600
413	20240624	121100	25474518	1991	1991	1991	1991	0
414	20240624	121000	25474518	1991	1991	1991	1991	233
415	20240624	120900	25010615	1992	1991	1992	1991	254
416	20240624	120800	24504801	1991	1991	1991	1991	0
417	20240624	120700	24504801	1991	1991	1991	1991	0
418	20240624	120600	24504801	1991	1991	1991	1991	0
419	20240624	120500	24504801	1991	1991	1991	1991	0
420	20240624	120400	24504801	1991	1991	1991	1991	0
421	20240624	120300	24504801	1991	1991	1991	1991	0
422	20240624	120200	24504801	1991	1991	1991	1991	0
423	20240624	120100	24504801	1991	1991	1991	1991	0
424	20240624	120000	24504801	1991	1991	1991	1991	0
425	20240624	115900	24504801	1991	1991	1991	1991	0
426	20240624	115800	24504801	1991	1991	1991	1991	0
427	20240624	115700	24504801	1991	1991	1991	1991	0
428	20240624	115600	24504801	1991	1991	1991	1991	0
429	20240624	115500	24504801	1991	1991	1991	1991	0
430	20240624	115400	24504801	1991	1991	1991	1991	0
431	20240624	115300	24504801	1991	1991	1991	1991	0
432	20240624	115200	24504801	1991	1991	1991	1991	550
433	20240624	115100	23409751	1992	1992	1992	1992	0
434	20240624	115000	23409751	1992	1992	1992	1992	0
435	20240624	114900	23409751	1992	1992	1992	1992	1
436	20240624	114800	23407759	1992	1992	1992	1992	0
437	20240624	114700	23407759	1992	1992	1992	1992	0
438	20240624	114600	23407759	1992	1992	1992	1992	0
439	20240624	114500	23407759	1992	1992	1992	1992	0
440	20240624	114400	23407759	1992	1992	1992	1992	0
441	20240624	114300	23407759	1992	1992	1992	1992	0
442	20240624	114200	23407759	1992	1992	1992	1992	0
443	20240624	114100	23407759	1992	1992	1992	1992	0
444	20240624	114000	23407759	1992	1992	1992	1992	0
445	20240624	113900	23407759	1992	1992	1992	1992	0
446	20240624	113800	23407759	1992	1992	1992	1992	0
447	20240624	113700	23407759	1992	1992	1992	1992	0
448	20240624	113600	23407759	1992	1992	1992	1992	0
449	20240624	113500	23407759	1992	1992	1992	1992	0
450	20240624	113400	23407759	1992	1992	1992	1992	0
451	20240624	113300	23407759	1992	1992	1992	1992	0
452	20240624	113200	23407759	1992	1992	1992	1992	0
453	20240624	113100	23407759	1992	1992	1992	1992	0
454	20240624	113000	23407759	1992	1992	1992	1992	0
455	20240624	112900	23407759	1992	1992	1992	1992	0
456	20240624	112800	23407759	1992	1992	1992	1992	0
457	20240624	112700	23407759	1992	1992	1992	1992	0
458	20240624	112600	23407759	1992	1992	1992	1992	0
459	20240624	112500	23407759	1992	1992	1992	1992	0
460	20240624	112400	23407759	1992	1992	1992	1992	0
461	20240624	112300	23407759	1992	1992	1992	1992	0
462	20240624	112200	23407759	1992	1992	1992	1992	1
463	20240624	112100	23405767	1992	1992	1992	1992	0
464	20240624	112000	23405767	1992	1992	1992	1992	0
465	20240624	111900	23405767	1992	1992	1992	1992	0
466	20240624	111800	23405767	1992	1992	1992	1992	0
467	20240624	111700	23405767	1992	1992	1992	1992	0
468	20240624	111600	23405767	1992	1992	1992	1992	0
469	20240624	111500	23405767	1992	1992	1992	1992	0
470	20240624	111400	23405767	1992	1992	1992	1992	0
471	20240624	111300	23405767	1992	1992	1992	1992	0
472	20240624	111200	23405767	1992	1992	1992	1992	0
473	20240624	111100	23405767	1992	1992	1992	1992	0
474	20240624	111000	23405767	1992	1992	1992	1992	0
475	20240624	110900	23405767	1992	1992	1992	1992	0
476	20240624	110800	23405767	1992	1992	1992	1992	0
477	20240624	110700	23405767	1992	1992	1992	1992	0
478	20240624	110600	23405767	1992	1992	1992	1992	0
479	20240624	110500	23405767	1992	1992	1992	1992	0
480	20240624	110400	23405767	1992	1992	1992	1992	0
481	20240624	110300	23405767	1992	1992	1992	1992	0
482	20240624	110200	23405767	1992	1992	1992	1992	0
483	20240624	110100	23405767	1992	1992	1992	1992	0
484	20240624	110000	23405767	1992	1992	1992	1992	0
485	20240624	105900	23405767	1992	1992	1992	1992	0
486	20240624	105800	23405767	1992	1992	1992	1992	319
487	20240624	105700	22770319	1991	1991	1991	1991	1000
488	20240624	105600	20779319	1989	1989	1989	1989	0
489	20240624	105500	20779319	1989	1989	1989	1989	0
490	20240624	105400	20779319	1989	1989	1989	1989	0
491	20240624	105300	20779319	1989	1990	1990	1989	295
492	20240624	105200	20192563	1990	1990	1990	1990	6
493	20240624	105100	20180623	1990	1990	1990	1990	336
494	20240624	105000	19511983	1991	1991	1991	1991	0
495	20240624	104900	19511983	1991	1991	1991	1991	0
496	20240624	104800	19511983	1991	1991	1991	1991	0
497	20240624	104700	19511983	1991	1991	1991	1991	11
498	20240624	104600	19490082	1991	1991	1991	1991	1352
499	20240624	104500	16798250	1992	1992	1992	1992	7
500	20240624	104400	16784306	1991	1991	1991	1991	600
501	20240624	104300	15589706	1992	1992	1992	1992	0
502	20240624	104200	15589706	1992	1992	1992	1992	0
503	20240624	104100	15589706	1992	1992	1992	1992	0
504	20240624	104000	15589706	1992	1992	1992	1992	0
505	20240624	103900	15589706	1992	1992	1992	1992	0
506	20240624	103800	15589706	1992	1992	1992	1992	0
507	20240624	103700	15589706	1992	1992	1992	1992	885
508	20240624	103600	13826786	1992	1992	1992	1992	0
509	20240624	103500	13826786	1992	1992	1992	1992	0
510	20240624	103400	13826786	1992	1992	1992	1992	0
511	20240624	103300	13826786	1992	1992	1992	1992	0
512	20240624	103200	13826786	1992	1992	1992	1992	0
513	20240624	103100	13826786	1992	1992	1992	1992	0
514	20240624	103000	13826786	1992	1992	1992	1992	0
515	20240624	102900	13826786	1992	1992	1992	1992	0
516	20240624	102800	13826786	1992	1992	1992	1992	10
517	20240624	102700	13806866	1993	1993	1993	1993	0
518	20240624	102600	13806866	1993	1993	1993	1993	0
519	20240624	102500	13806866	1993	1993	1993	1993	0
520	20240624	102400	13806866	1993	1993	1993	1993	0
521	20240624	102300	13806866	1993	1993	1993	1993	0
522	20240624	102200	13806866	1993	1993	1993	1993	0
523	20240624	102100	13806866	1993	1993	1993	1993	207
524	20240624	102000	13394315	1993	1993	1993	1993	0
525	20240624	101900	13394315	1993	1993	1993	1993	0
526	20240624	101800	13394315	1993	1993	1993	1993	0
527	20240624	101700	13394315	1993	1993	1993	1993	164
528	20240624	101600	13067463	1994	1994	1994	1994	0
529	20240624	101500	13067463	1994	1994	1994	1994	0
530	20240624	101400	13067463	1994	1994	1994	1994	0
531	20240624	101300	13067463	1994	1994	1994	1994	0
532	20240624	101200	13067463	1994	1994	1994	1994	0
533	20240624	101100	13067463	1994	1994	1994	1994	0
534	20240624	101000	13067463	1994	1994	1994	1994	140
535	20240624	100900	12788303	1994	1994	1994	1994	0
536	20240624	100800	12788303	1994	1994	1994	1994	4
537	20240624	100700	12780327	1994	1994	1994	1994	10
538	20240624	100600	12760387	1994	1994	1994	1994	0
539	20240624	100500	12760387	1994	1994	1994	1994	0
540	20240624	100400	12760387	1994	1994	1994	1994	0
541	20240624	100300	12760387	1994	1994	1994	1994	1
542	20240624	100200	12758393	1994	1994	1994	1994	0
543	20240624	100100	12758393	1994	1994	1994	1994	7
544	20240624	100000	12744435	1994	1994	1994	1994	0
545	20240624	095900	12744435	1994	1994	1994	1994	3
546	20240624	095800	12738453	1994	1994	1994	1994	5
547	20240624	095700	12728483	1994	1994	1994	1994	0
548	20240624	095600	12728483	1994	1994	1994	1994	1
549	20240624	095500	12726489	1994	1994	1994	1994	0
550	20240624	095400	12726489	1994	1994	1994	1994	0
551	20240624	095300	12726489	1994	1994	1994	1994	0
552	20240624	095200	12726489	1994	1994	1994	1994	0
553	20240624	095100	12726489	1994	1994	1994	1994	0
554	20240624	095000	12726489	1994	1994	1994	1994	0
555	20240624	094900	12726489	1994	1994	1994	1994	0
556	20240624	094800	12726489	1994	1994	1994	1994	1
557	20240624	094700	12724495	1994	1994	1994	1994	11
558	20240624	094600	12702561	1992	1992	1992	1992	0
559	20240624	094500	12702561	1992	1992	1992	1992	0
560	20240624	094400	12702561	1992	1992	1992	1992	0
561	20240624	094300	12702561	1992	1992	1992	1992	500
562	20240624	094200	11706561	1992	1992	1992	1992	55
563	20240624	094100	11597001	1992	1992	1992	1992	0
564	20240624	094000	11597001	1992	1992	1992	1992	0
565	20240624	093900	11597001	1992	1992	1992	1992	500
566	20240624	093800	10601001	1992	1992	1992	1992	0
567	20240624	093700	10601001	1992	1992	1992	1992	0
568	20240624	093600	10601001	1992	1992	1992	1992	280
569	20240624	093500	10043241	1994	1994	1994	1994	0
570	20240624	093400	10043241	1994	1993	1994	1993	116
571	20240624	093300	9811986	1992	1992	1992	1992	244
572	20240624	093200	9325938	1993	1992	1993	1992	59
573	20240624	093100	9208409	1991	1991	1991	1991	0
574	20240624	093000	9208409	1991	1991	1991	1991	0
575	20240624	092900	9208409	1991	1991	1991	1991	0
576	20240624	092800	9208409	1991	1991	1991	1991	0
577	20240624	092700	9208409	1991	1991	1991	1991	0
578	20240624	092600	9208409	1991	1991	1991	1991	0
579	20240624	092500	9208409	1991	1991	1991	1991	0
580	20240624	092400	9208409	1991	1991	1991	1991	0
581	20240624	092300	9208409	1991	1991	1991	1991	300
582	20240624	092200	8611109	1994	1992	1994	1992	2500
583	20240624	092100	3628824	1992	1992	1992	1992	0
584	20240624	092000	3628824	1992	1992	1992	1992	10
585	20240624	091900	3608904	1991	1991	1991	1991	0
586	20240624	091800	3608904	1991	1991	1991	1991	0
587	20240624	091700	3608904	1991	1991	1991	1991	168
588	20240624	091600	3274416	1991	1991	1991	1991	0
589	20240624	091500	3274416	1991	1991	1991	1991	1
590	20240624	091400	3272425	1990	1990	1990	1990	0
591	20240624	091300	3272425	1990	1990	1990	1990	779
592	20240624	091200	1722215	1991	1991	1991	1991	0
593	20240624	091100	1722215	1991	1991	1991	1991	0
594	20240624	091000	1722215	1991	1991	1991	1991	0
595	20240624	090900	1722215	1991	1991	1991	1991	1
596	20240624	090800	1720224	1991	1991	1991	1991	0
597	20240624	090700	1720224	1991	1991	1991	1991	0
598	20240624	090600	1720224	1991	1991	1991	1991	0
599	20240624	090500	1720224	1991	1991	1991	1991	239
600	20240624	090400	1244375	1991	1991	1991	1991	0
601	20240624	090300	1244375	1991	1991	1991	1991	615
602	20240624	090200	19910	1991	1991	1991	1991	0
603	20240624	090100	19910	1991	1991	1991	1991	0
604	20240624	090000	19910	1991	1991	1991	1991	8