KissMeData/039310/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192400	11676994	1984	1984	1984	1984	584
3	20240627	192300	11676994	1984	1984	1984	1984	0
4	20240627	192200	11676994	1984	1984	1984	1984	0
5	20240627	192100	11676994	1984	1984	1984	1984	0
6	20240627	192000	11676994	1984	1984	1984	1984	0
7	20240627	191900	11676994	1984	1984	1984	1984	0
8	20240627	191800	11676994	1984	1984	1984	1984	0
9	20240627	191700	11676994	1984	1984	1984	1984	0
10	20240627	191600	11676994	1984	1984	1984	1984	0
11	20240627	191500	11676994	1984	1984	1984	1984	0
12	20240627	191400	11676994	1984	1984	1984	1984	0
13	20240627	191300	11676994	1984	1984	1984	1984	0
14	20240627	191200	11676994	1984	1984	1984	1984	0
15	20240627	191100	11676994	1984	1984	1984	1984	0
16	20240627	191000	11676994	1984	1984	1984	1984	0
17	20240627	190900	11676994	1984	1984	1984	1984	0
18	20240627	190800	11676994	1984	1984	1984	1984	0
19	20240627	190700	11676994	1984	1984	1984	1984	0
20	20240627	190600	11676994	1984	1984	1984	1984	0
21	20240627	190500	11676994	1984	1984	1984	1984	0
22	20240627	190400	11676994	1984	1984	1984	1984	0
23	20240627	190300	11676994	1984	1984	1984	1984	0
24	20240627	190200	11676994	1984	1984	1984	1984	0
25	20240627	190100	11676994	1984	1984	1984	1984	0
26	20240627	190000	11676994	1984	1984	1984	1984	0
27	20240627	185900	11676994	1984	1984	1984	1984	0
28	20240627	185800	11676994	1984	1984	1984	1984	0
29	20240627	185700	11676994	1984	1984	1984	1984	0
30	20240627	185600	11676994	1984	1984	1984	1984	0
31	20240627	185500	11676994	1984	1984	1984	1984	0
32	20240627	185400	11676994	1984	1984	1984	1984	584
33	20240627	185300	11676994	1984	1984	1984	1984	0
34	20240627	185200	11676994	1984	1984	1984	1984	0
35	20240627	185100	11676994	1984	1984	1984	1984	0
36	20240627	185000	11676994	1984	1984	1984	1984	0
37	20240627	184900	11676994	1984	1984	1984	1984	0
38	20240627	184800	11676994	1984	1984	1984	1984	0
39	20240627	184700	11676994	1984	1984	1984	1984	0
40	20240627	184600	11676994	1984	1984	1984	1984	0
41	20240627	184500	11676994	1984	1984	1984	1984	0
42	20240627	184400	11676994	1984	1984	1984	1984	0
43	20240627	184300	11676994	1984	1984	1984	1984	0
44	20240627	184200	11676994	1984	1984	1984	1984	0
45	20240627	184100	11676994	1984	1984	1984	1984	0
46	20240627	184000	11676994	1984	1984	1984	1984	0
47	20240627	183900	11676994	1984	1984	1984	1984	0
48	20240627	183800	11676994	1984	1984	1984	1984	0
49	20240627	183700	11676994	1984	1984	1984	1984	0
50	20240627	183600	11676994	1984	1984	1984	1984	0
51	20240627	183500	11676994	1984	1984	1984	1984	0
52	20240627	183400	11676994	1984	1984	1984	1984	0
53	20240627	183300	11676994	1984	1984	1984	1984	0
54	20240627	183200	11676994	1984	1984	1984	1984	0
55	20240627	183100	11676994	1984	1984	1984	1984	0
56	20240627	183000	11676994	1984	1984	1984	1984	0
57	20240627	182900	11676994	1984	1984	1984	1984	0
58	20240627	182800	11676994	1984	1984	1984	1984	0
59	20240627	182700	11676994	1984	1984	1984	1984	0
60	20240627	182600	11676994	1984	1984	1984	1984	0
61	20240627	182500	11676994	1984	1984	1984	1984	0
62	20240627	182400	11676994	1984	1984	1984	1984	584
63	20240627	182300	11676994	1984	1984	1984	1984	0
64	20240627	182200	11676994	1984	1984	1984	1984	0
65	20240627	182100	11676994	1984	1984	1984	1984	0
66	20240627	182000	11676994	1984	1984	1984	1984	0
67	20240627	181900	11676994	1984	1984	1984	1984	0
68	20240627	181800	11676994	1984	1984	1984	1984	0
69	20240627	181700	11676994	1984	1984	1984	1984	0
70	20240627	181600	11676994	1984	1984	1984	1984	0
71	20240627	181500	11676994	1984	1984	1984	1984	0
72	20240627	181400	11676994	1984	1984	1984	1984	0
73	20240627	181300	11676994	1984	1984	1984	1984	0
74	20240627	181200	11676994	1984	1984	1984	1984	0
75	20240627	181100	11676994	1984	1984	1984	1984	0
76	20240627	181000	11676994	1984	1984	1984	1984	0
77	20240627	180900	11676994	1984	1984	1984	1984	0
78	20240627	180800	11676994	1984	1984	1984	1984	0
79	20240627	180700	11676994	1984	1984	1984	1984	0
80	20240627	180600	11676994	1984	1984	1984	1984	0
81	20240627	180500	11676994	1984	1984	1984	1984	0
82	20240627	180400	11676994	1984	1984	1984	1984	0
83	20240627	180300	11676994	1984	1984	1984	1984	0
84	20240627	180200	11676994	1984	1984	1984	1984	0
85	20240627	180100	11676994	1984	1984	1984	1984	0
86	20240627	180000	11676994	1984	1984	1984	1984	0
87	20240627	175900	11676994	1984	1984	1984	1984	0
88	20240627	175800	11676994	1984	1984	1984	1984	0
89	20240627	175700	11676994	1984	1984	1984	1984	0
90	20240627	175600	11676994	1984	1984	1984	1984	0
91	20240627	175500	11676994	1984	1984	1984	1984	0
92	20240627	175400	11676994	1984	1984	1984	1984	584
93	20240627	175300	11676994	1984	1984	1984	1984	0
94	20240627	175200	11676994	1984	1984	1984	1984	0
95	20240627	175100	11676994	1984	1984	1984	1984	0
96	20240627	175000	11676994	1984	1984	1984	1984	0
97	20240627	174900	11676994	1984	1984	1984	1984	0
98	20240627	174800	11676994	1984	1984	1984	1984	0
99	20240627	174700	11676994	1984	1984	1984	1984	0
100	20240627	174600	11676994	1984	1984	1984	1984	0
101	20240627	174500	11676994	1984	1984	1984	1984	0
102	20240627	174400	11676994	1984	1984	1984	1984	0
103	20240627	174300	11676994	1984	1984	1984	1984	0
104	20240627	174200	11676994	1984	1984	1984	1984	0
105	20240627	174100	11676994	1984	1984	1984	1984	0
106	20240627	174000	11676994	1984	1984	1984	1984	0
107	20240627	173900	11676994	1984	1984	1984	1984	0
108	20240627	173800	11676994	1984	1984	1984	1984	0
109	20240627	173700	11676994	1984	1984	1984	1984	0
110	20240627	173600	11676994	1984	1984	1984	1984	0
111	20240627	173500	11676994	1984	1984	1984	1984	0
112	20240627	173400	11676994	1984	1984	1984	1984	0
113	20240627	173300	11676994	1984	1984	1984	1984	0
114	20240627	173200	11676994	1984	1984	1984	1984	0
115	20240627	173100	11676994	1984	1984	1984	1984	0
116	20240627	173000	11676994	1984	1984	1984	1984	0
117	20240627	172900	11676994	1984	1984	1984	1984	0
118	20240627	172800	11676994	1984	1984	1984	1984	0
119	20240627	172700	11676994	1984	1984	1984	1984	0
120	20240627	172600	11676994	1984	1984	1984	1984	0
121	20240627	172500	11676994	1984	1984	1984	1984	0
122	20240627	172400	11676994	1984	1984	1984	1984	584
123	20240627	172300	11676994	1984	1984	1984	1984	0
124	20240627	172200	11676994	1984	1984	1984	1984	0
125	20240627	172100	11676994	1984	1984	1984	1984	0
126	20240627	172000	11676994	1984	1984	1984	1984	0
127	20240627	171900	11676994	1984	1984	1984	1984	0
128	20240627	171800	11676994	1984	1984	1984	1984	0
129	20240627	171700	11676994	1984	1984	1984	1984	0
130	20240627	171600	11676994	1984	1984	1984	1984	0
131	20240627	171500	11676994	1984	1984	1984	1984	0
132	20240627	171400	11676994	1984	1984	1984	1984	0
133	20240627	171300	11676994	1984	1984	1984	1984	0
134	20240627	171200	11676994	1984	1984	1984	1984	0
135	20240627	171100	11676994	1984	1984	1984	1984	0
136	20240627	171000	11676994	1984	1984	1984	1984	0
137	20240627	170900	11676994	1984	1984	1984	1984	0
138	20240627	170800	11676994	1984	1984	1984	1984	0
139	20240627	170700	11676994	1984	1984	1984	1984	0
140	20240627	170600	11676994	1984	1984	1984	1984	0
141	20240627	170500	11676994	1984	1984	1984	1984	0
142	20240627	170400	11676994	1984	1984	1984	1984	0
143	20240627	170300	11676994	1984	1984	1984	1984	0
144	20240627	170200	11676994	1984	1984	1984	1984	0
145	20240627	170100	11676994	1984	1984	1984	1984	0
146	20240627	170000	11676994	1984	1984	1984	1984	0
147	20240627	165900	11676994	1984	1984	1984	1984	0
148	20240627	165800	11676994	1984	1984	1984	1984	0
149	20240627	165700	11676994	1984	1984	1984	1984	0
150	20240627	165600	11676994	1984	1984	1984	1984	0
151	20240627	165500	11676994	1984	1984	1984	1984	0
152	20240627	165400	11676994	1984	1984	1984	1984	584
153	20240627	165300	11676994	1984	1984	1984	1984	0
154	20240627	165200	11676994	1984	1984	1984	1984	0
155	20240627	165100	11676994	1984	1984	1984	1984	0
156	20240627	165000	11676994	1984	1984	1984	1984	0
157	20240627	164900	11676994	1984	1984	1984	1984	0
158	20240627	164800	11676994	1984	1984	1984	1984	0
159	20240627	164700	11676994	1984	1984	1984	1984	0
160	20240627	164600	11676994	1984	1984	1984	1984	0
161	20240627	164500	11676994	1984	1984	1984	1984	0
162	20240627	164400	11676994	1984	1984	1984	1984	0
163	20240627	164300	11676994	1984	1984	1984	1984	0
164	20240627	164200	11676994	1984	1984	1984	1984	0
165	20240627	164100	11676994	1984	1984	1984	1984	0
166	20240627	164000	11676994	1984	1984	1984	1984	0
167	20240627	163900	11676994	1984	1984	1984	1984	0
168	20240627	163800	11676994	1984	1984	1984	1984	0
169	20240627	163700	11676994	1984	1984	1984	1984	0
170	20240627	163600	11676994	1984	1984	1984	1984	0
171	20240627	163500	11676994	1984	1984	1984	1984	0
172	20240627	163400	11676994	1984	1984	1984	1984	0
173	20240627	163300	11676994	1984	1984	1984	1984	0
174	20240627	163200	11676994	1984	1984	1984	1984	0
175	20240627	163100	11676994	1984	1984	1984	1984	0
176	20240627	163000	11676994	1984	1984	1984	1984	0
177	20240627	162900	11676994	1984	1984	1984	1984	0
178	20240627	162800	11676994	1984	1984	1984	1984	0
179	20240627	162700	11676994	1984	1984	1984	1984	0
180	20240627	162600	11676994	1984	1984	1984	1984	0
181	20240627	162500	11676994	1984	1984	1984	1984	0
182	20240627	162400	11676994	1984	1984	1984	1984	584
183	20240627	162300	11676994	1984	1984	1984	1984	0
184	20240627	162200	11676994	1984	1984	1984	1984	0
185	20240627	162100	11676994	1984	1984	1984	1984	0
186	20240627	162000	11676994	1984	1984	1984	1984	0
187	20240627	161900	11676994	1984	1984	1984	1984	0
188	20240627	161800	11676994	1984	1984	1984	1984	0
189	20240627	161700	11676994	1984	1984	1984	1984	0
190	20240627	161600	11676994	1984	1984	1984	1984	0
191	20240627	161500	11676994	1984	1984	1984	1984	0
192	20240627	161400	11676994	1984	1984	1984	1984	0
193	20240627	161300	11676994	1984	1984	1984	1984	0
194	20240627	161200	11676994	1984	1984	1984	1984	0
195	20240627	161100	11676994	1984	1984	1984	1984	0
196	20240627	161000	11676994	1984	1984	1984	1984	0
197	20240627	160900	11676994	1984	1984	1984	1984	0
198	20240627	160800	11676994	1984	1984	1984	1984	0
199	20240627	160700	11676994	1984	1984	1984	1984	0
200	20240627	160600	11676994	1984	1984	1984	1984	0
201	20240627	160500	11676994	1984	1984	1984	1984	0
202	20240627	160400	11676994	1984	1984	1984	1984	0
203	20240627	160300	11676994	1984	1984	1984	1984	0
204	20240627	160200	11676994	1984	1984	1984	1984	0
205	20240627	160100	11676994	1984	1984	1984	1984	0
206	20240627	160000	11676994	1984	1984	1984	1984	0
207	20240627	155900	11676994	1984	1984	1984	1984	0
208	20240627	155800	11676994	1984	1984	1984	1984	0
209	20240627	155700	11676994	1984	1984	1984	1984	0
210	20240627	155600	11676994	1984	1984	1984	1984	0
211	20240627	155500	11676994	1984	1984	1984	1984	0
212	20240627	155400	11676994	1984	1984	1984	1984	584
213	20240627	155300	11676994	1984	1984	1984	1984	0
214	20240627	155200	11676994	1984	1984	1984	1984	0
215	20240627	155100	11676994	1984	1984	1984	1984	0
216	20240627	155000	11676994	1984	1984	1984	1984	0
217	20240627	154900	11676994	1984	1984	1984	1984	0
218	20240627	154800	11676994	1984	1984	1984	1984	0
219	20240627	154700	11676994	1984	1984	1984	1984	0
220	20240627	154600	11676994	1984	1984	1984	1984	0
221	20240627	154500	11676994	1984	1984	1984	1984	0
222	20240627	154400	11676994	1984	1984	1984	1984	0
223	20240627	154300	11676994	1984	1984	1984	1984	0
224	20240627	154200	11676994	1984	1984	1984	1984	0
225	20240627	154100	11676994	1984	1984	1984	1984	0
226	20240627	154000	11676994	1984	1984	1984	1984	0
227	20240627	153900	11676994	1984	1984	1984	1984	0
228	20240627	153800	11676994	1984	1984	1984	1984	0
229	20240627	153700	11676994	1984	1984	1984	1984	0
230	20240627	153600	11676994	1984	1984	1984	1984	0
231	20240627	153500	11676994	1984	1984	1984	1984	0
232	20240627	153400	11676994	1984	1984	1984	1984	0
233	20240627	153300	11676994	1984	1984	1984	1984	0
234	20240627	153200	11676994	1984	1984	1984	1984	0
235	20240627	153100	11676994	1984	1984	1984	1984	0
236	20240627	153000	11676994	1984	1984	1984	1984	584
237	20240627	152900	10518338	1971	1971	1971	1971	0
238	20240627	152800	10518338	1971	1971	1971	1971	0
239	20240627	152700	10518338	1971	1971	1971	1971	0
240	20240627	152600	10518338	1971	1971	1971	1971	0
241	20240627	152500	10518338	1971	1971	1971	1971	0
242	20240627	152400	10518338	1971	1971	1971	1971	0
243	20240627	152300	10518338	1971	1971	1971	1971	0
244	20240627	152200	10518338	1971	1971	1971	1971	0
245	20240627	152100	10518338	1971	1971	1971	1971	0
246	20240627	152000	10518338	1971	1971	1971	1971	0
247	20240627	151900	10518338	1971	1975	1983	1971	385
248	20240627	151800	9757945	1974	1974	1974	1974	0
249	20240627	151700	9757945	1974	1974	1974	1974	22
250	20240627	151600	9714517	1975	1975	1975	1975	0
251	20240627	151500	9714517	1975	1975	1975	1975	0
252	20240627	151400	9714517	1975	1975	1975	1975	0
253	20240627	151300	9714517	1975	1975	1975	1975	0
254	20240627	151200	9714517	1975	1975	1975	1975	0
255	20240627	151100	9714517	1975	1975	1975	1975	0
256	20240627	151000	9714517	1975	1975	1975	1975	0
257	20240627	150900	9714517	1975	1975	1975	1975	0
258	20240627	150800	9714517	1975	1975	1975	1975	0
259	20240627	150700	9714517	1975	1975	1975	1975	10
260	20240627	150600	9694767	1975	1975	1975	1975	0
261	20240627	150500	9694767	1975	1975	1975	1975	2
262	20240627	150400	9690817	1975	1975	1975	1975	0
263	20240627	150300	9690817	1975	1975	1975	1975	0
264	20240627	150200	9690817	1975	1975	1975	1975	0
265	20240627	150100	9690817	1975	1975	1975	1975	0
266	20240627	150000	9690817	1975	1975	1975	1975	0
267	20240627	145900	9690817	1975	1975	1975	1975	0
268	20240627	145800	9690817	1975	1975	1975	1975	0
269	20240627	145700	9690817	1975	1975	1975	1975	0
270	20240627	145600	9690817	1975	1975	1975	1975	0
271	20240627	145500	9690817	1975	1975	1975	1975	1
272	20240627	145400	9688842	1970	1970	1970	1970	0
273	20240627	145300	9688842	1970	1970	1970	1970	0
274	20240627	145200	9688842	1970	1970	1970	1970	0
275	20240627	145100	9688842	1970	1970	1970	1970	0
276	20240627	145000	9688842	1970	1970	1970	1970	0
277	20240627	144900	9688842	1970	1970	1970	1970	0
278	20240627	144800	9688842	1970	1970	1970	1970	0
279	20240627	144700	9688842	1970	1970	1970	1970	0
280	20240627	144600	9688842	1970	1970	1970	1970	0
281	20240627	144500	9688842	1970	1970	1970	1970	0
282	20240627	144400	9688842	1970	1970	1970	1970	0
283	20240627	144300	9688842	1970	1970	1970	1970	0
284	20240627	144200	9688842	1970	1970	1970	1970	0
285	20240627	144100	9688842	1970	1970	1970	1970	0
286	20240627	144000	9688842	1970	1970	1970	1970	10
287	20240627	143900	9669142	1983	1983	1983	1983	0
288	20240627	143800	9669142	1983	1983	1983	1983	0
289	20240627	143700	9669142	1983	1983	1983	1983	0
290	20240627	143600	9669142	1983	1983	1983	1983	0
291	20240627	143500	9669142	1983	1983	1983	1983	0
292	20240627	143400	9669142	1983	1983	1983	1983	0
293	20240627	143300	9669142	1983	1982	1983	1982	11
294	20240627	143200	9647339	1970	1970	1970	1970	0
295	20240627	143100	9647339	1970	1970	1970	1970	0
296	20240627	143000	9647339	1970	1970	1970	1970	0
297	20240627	142900	9647339	1970	1970	1970	1970	0
298	20240627	142800	9647339	1970	1970	1970	1970	0
299	20240627	142700	9647339	1970	1970	1970	1970	0
300	20240627	142600	9647339	1970	1970	1970	1970	0
301	20240627	142500	9647339	1970	1970	1970	1970	0
302	20240627	142400	9647339	1970	1970	1970	1970	0
303	20240627	142300	9647339	1970	1970	1970	1970	0
304	20240627	142200	9647339	1970	1970	1970	1970	0
305	20240627	142100	9647339	1970	1970	1970	1970	0
306	20240627	142000	9647339	1970	1970	1970	1970	10
307	20240627	141900	9627639	1984	1984	1984	1984	0
308	20240627	141800	9627639	1984	1984	1984	1984	0
309	20240627	141700	9627639	1984	1984	1984	1984	0
310	20240627	141600	9627639	1984	1984	1984	1984	0
311	20240627	141500	9627639	1984	1984	1984	1984	0
312	20240627	141400	9627639	1984	1980	1984	1980	190
313	20240627	141300	9251221	1980	1980	1980	1980	657
314	20240627	141200	7950361	1969	1969	1969	1969	0
315	20240627	141100	7950361	1969	1969	1969	1969	0
316	20240627	141000	7950361	1969	1969	1969	1969	0
317	20240627	140900	7950361	1969	1969	1969	1969	0
318	20240627	140800	7950361	1969	1969	1969	1969	0
319	20240627	140700	7950361	1969	1969	1969	1969	0
320	20240627	140600	7950361	1969	1969	1969	1969	0
321	20240627	140500	7950361	1969	1969	1969	1969	0
322	20240627	140400	7950361	1969	1969	1969	1969	0
323	20240627	140300	7950361	1969	1969	1969	1969	0
324	20240627	140200	7950361	1969	1969	1969	1969	0
325	20240627	140100	7950361	1969	1969	1969	1969	0
326	20240627	140000	7950361	1969	1969	1969	1969	10
327	20240627	135900	7930671	1969	1969	1969	1969	0
328	20240627	135800	7930671	1969	1969	1969	1969	0
329	20240627	135700	7930671	1969	1969	1969	1969	0
330	20240627	135600	7930671	1969	1969	1969	1969	0
331	20240627	135500	7930671	1969	1969	1969	1969	0
332	20240627	135400	7930671	1969	1969	1969	1969	0
333	20240627	135300	7930671	1969	1969	1969	1969	0
334	20240627	135200	7930671	1969	1969	1969	1969	0
335	20240627	135100	7930671	1969	1969	1969	1969	0
336	20240627	135000	7930671	1969	1969	1969	1969	0
337	20240627	134900	7930671	1969	1969	1969	1969	0
338	20240627	134800	7930671	1969	1969	1969	1969	0
339	20240627	134700	7930671	1969	1969	1969	1969	0
340	20240627	134600	7930671	1969	1969	1969	1969	0
341	20240627	134500	7930671	1969	1969	1969	1969	0
342	20240627	134400	7930671	1969	1969	1969	1969	0
343	20240627	134300	7930671	1969	1969	1969	1969	0
344	20240627	134200	7930671	1969	1969	1969	1969	0
345	20240627	134100	7930671	1969	1969	1969	1969	0
346	20240627	134000	7930671	1969	1969	1969	1969	10
347	20240627	133900	7910981	1980	1980	1980	1980	0
348	20240627	133800	7910981	1980	1980	1980	1980	0
349	20240627	133700	7910981	1980	1980	1980	1980	0
350	20240627	133600	7910981	1980	1980	1980	1980	0
351	20240627	133500	7910981	1980	1980	1980	1980	0
352	20240627	133400	7910981	1980	1980	1980	1980	0
353	20240627	133300	7910981	1980	1980	1980	1980	0
354	20240627	133200	7910981	1980	1980	1980	1980	0
355	20240627	133100	7910981	1980	1980	1980	1980	0
356	20240627	133000	7910981	1980	1980	1980	1980	0
357	20240627	132900	7910981	1980	1980	1980	1980	0
358	20240627	132800	7910981	1980	1980	1980	1980	0
359	20240627	132700	7910981	1980	1980	1980	1980	0
360	20240627	132600	7910981	1980	1980	1980	1980	0
361	20240627	132500	7910981	1980	1980	1980	1980	0
362	20240627	132400	7910981	1980	1980	1980	1980	0
363	20240627	132300	7910981	1980	1980	1980	1980	0
364	20240627	132200	7910981	1980	1980	1980	1980	1
365	20240627	132100	7909001	1969	1969	1969	1969	0
366	20240627	132000	7909001	1969	1969	1969	1969	10
367	20240627	131900	7889311	1980	1980	1980	1980	0
368	20240627	131800	7889311	1980	1980	1980	1980	0
369	20240627	131700	7889311	1980	1980	1980	1980	0
370	20240627	131600	7889311	1980	1972	1980	1969	1400
371	20240627	131500	5128861	1973	1973	1973	1973	0
372	20240627	131400	5128861	1973	1973	1973	1973	0
373	20240627	131300	5128861	1973	1973	1973	1973	0
374	20240627	131200	5128861	1973	1973	1973	1973	0
375	20240627	131100	5128861	1973	1973	1973	1973	0
376	20240627	131000	5128861	1973	1973	1973	1973	0
377	20240627	130900	5128861	1973	1973	1973	1973	0
378	20240627	130800	5128861	1973	1973	1973	1973	0
379	20240627	130700	5128861	1973	1973	1973	1973	0
380	20240627	130600	5128861	1973	1973	1973	1973	0
381	20240627	130500	5128861	1973	1973	1973	1973	0
382	20240627	130400	5128861	1973	1973	1973	1973	0
383	20240627	130300	5128861	1973	1973	1973	1973	0
384	20240627	130200	5128861	1973	1973	1973	1973	0
385	20240627	130100	5128861	1973	1973	1973	1973	1
386	20240627	130000	5126888	1973	1973	1973	1973	3
387	20240627	125900	5120969	1973	1973	1973	1973	0
388	20240627	125800	5120969	1973	1973	1973	1973	0
389	20240627	125700	5120969	1973	1973	1973	1973	0
390	20240627	125600	5120969	1973	1973	1973	1973	0
391	20240627	125500	5120969	1973	1973	1973	1973	0
392	20240627	125400	5120969	1973	1973	1973	1973	0
393	20240627	125300	5120969	1973	1973	1973	1973	0
394	20240627	125200	5120969	1973	1973	1973	1973	0
395	20240627	125100	5120969	1973	1973	1973	1973	0
396	20240627	125000	5120969	1973	1973	1973	1973	0
397	20240627	124900	5120969	1973	1973	1973	1973	0
398	20240627	124800	5120969	1973	1973	1973	1973	0
399	20240627	124700	5120969	1973	1973	1973	1973	0
400	20240627	124600	5120969	1973	1973	1973	1973	0
401	20240627	124500	5120969	1973	1973	1973	1973	0
402	20240627	124400	5120969	1973	1973	1973	1973	0
403	20240627	124300	5120969	1973	1973	1973	1973	0
404	20240627	124200	5120969	1973	1973	1973	1973	0
405	20240627	124100	5120969	1973	1973	1973	1973	0
406	20240627	124000	5120969	1973	1973	1973	1973	10
407	20240627	123900	5101239	1980	1980	1980	1980	0
408	20240627	123800	5101239	1980	1980	1980	1980	0
409	20240627	123700	5101239	1980	1980	1980	1980	0
410	20240627	123600	5101239	1980	1980	1980	1980	0
411	20240627	123500	5101239	1980	1980	1980	1980	0
412	20240627	123400	5101239	1980	1980	1980	1980	0
413	20240627	123300	5101239	1980	1980	1980	1980	0
414	20240627	123200	5101239	1980	1980	1980	1980	0
415	20240627	123100	5101239	1980	1980	1980	1980	0
416	20240627	123000	5101239	1980	1980	1980	1980	0
417	20240627	122900	5101239	1980	1980	1980	1980	0
418	20240627	122800	5101239	1980	1980	1980	1980	1
419	20240627	122700	5099259	1972	1972	1972	1972	0
420	20240627	122600	5099259	1972	1972	1972	1972	0
421	20240627	122500	5099259	1972	1972	1972	1972	0
422	20240627	122400	5099259	1972	1972	1972	1972	0
423	20240627	122300	5099259	1972	1972	1972	1972	0
424	20240627	122200	5099259	1972	1972	1972	1972	0
425	20240627	122100	5099259	1972	1972	1972	1972	0
426	20240627	122000	5099259	1972	1972	1972	1972	10
427	20240627	121900	5079539	1972	1972	1972	1972	0
428	20240627	121800	5079539	1972	1972	1972	1972	0
429	20240627	121700	5079539	1972	1972	1972	1972	0
430	20240627	121600	5079539	1972	1972	1972	1972	0
431	20240627	121500	5079539	1972	1972	1972	1972	0
432	20240627	121400	5079539	1972	1972	1972	1972	0
433	20240627	121300	5079539	1972	1972	1972	1972	0
434	20240627	121200	5079539	1972	1972	1972	1972	0
435	20240627	121100	5079539	1972	1972	1972	1972	5
436	20240627	121000	5069679	1973	1973	1973	1973	5
437	20240627	120900	5059814	1973	1973	1973	1973	0
438	20240627	120800	5059814	1973	1973	1973	1973	0
439	20240627	120700	5059814	1973	1973	1973	1973	0
440	20240627	120600	5059814	1973	1973	1973	1973	0
441	20240627	120500	5059814	1973	1973	1973	1973	0
442	20240627	120400	5059814	1973	1973	1973	1973	0
443	20240627	120300	5059814	1973	1973	1973	1973	0
444	20240627	120200	5059814	1973	1973	1973	1973	0
445	20240627	120100	5059814	1973	1973	1973	1973	0
446	20240627	120000	5059814	1973	1973	1973	1973	10
447	20240627	115900	5040084	1982	1982	1982	1982	0
448	20240627	115800	5040084	1982	1982	1982	1982	0
449	20240627	115700	5040084	1982	1982	1982	1982	0
450	20240627	115600	5040084	1982	1982	1982	1982	0
451	20240627	115500	5040084	1982	1982	1982	1982	0
452	20240627	115400	5040084	1982	1982	1982	1982	0
453	20240627	115300	5040084	1982	1982	1982	1982	0
454	20240627	115200	5040084	1982	1982	1982	1982	0
455	20240627	115100	5040084	1982	1982	1982	1982	0
456	20240627	115000	5040084	1982	1982	1982	1982	0
457	20240627	114900	5040084	1982	1982	1982	1982	0
458	20240627	114800	5040084	1982	1982	1982	1982	1
459	20240627	114700	5038102	1972	1972	1972	1972	0
460	20240627	114600	5038102	1972	1972	1972	1972	0
461	20240627	114500	5038102	1972	1973	1973	1972	2
462	20240627	114400	5034157	1972	1972	1972	1972	0
463	20240627	114300	5034157	1972	1972	1972	1972	0
464	20240627	114200	5034157	1972	1972	1972	1972	0
465	20240627	114100	5034157	1972	1972	1972	1972	0
466	20240627	114000	5034157	1972	1972	1972	1972	10
467	20240627	113900	5014437	1983	1983	1983	1983	0
468	20240627	113800	5014437	1983	1983	1983	1983	0
469	20240627	113700	5014437	1983	1983	1983	1983	0
470	20240627	113600	5014437	1983	1983	1983	1983	0
471	20240627	113500	5014437	1983	1983	1983	1983	0
472	20240627	113400	5014437	1983	1983	1983	1983	0
473	20240627	113300	5014437	1983	1983	1983	1983	0
474	20240627	113200	5014437	1983	1983	1983	1983	0
475	20240627	113100	5014437	1983	1982	1983	1982	125
476	20240627	113000	4766602	1982	1982	1982	1982	40
477	20240627	112900	4687322	1982	1981	1982	1981	80
478	20240627	112800	4528802	1980	1972	1980	1972	493
479	20240627	112700	3555806	1971	1971	1971	1971	891
480	20240627	112600	1799645	1970	1970	1970	1970	0
481	20240627	112500	1799645	1970	1970	1970	1970	0
482	20240627	112400	1799645	1970	1970	1970	1970	0
483	20240627	112300	1799645	1970	1970	1970	1970	0
484	20240627	112200	1799645	1970	1970	1970	1970	0
485	20240627	112100	1799645	1970	1970	1970	1970	0
486	20240627	112000	1799645	1970	1970	1970	1970	10
487	20240627	111900	1779945	1971	1971	1971	1971	0
488	20240627	111800	1779945	1971	1971	1971	1971	10
489	20240627	111700	1760235	1970	1970	1970	1970	0
490	20240627	111600	1760235	1970	1970	1970	1970	0
491	20240627	111500	1760235	1970	1970	1970	1970	0
492	20240627	111400	1760235	1970	1970	1970	1970	0
493	20240627	111300	1760235	1970	1970	1970	1970	0
494	20240627	111200	1760235	1970	1970	1970	1970	0
495	20240627	111100	1760235	1970	1970	1970	1970	0
496	20240627	111000	1760235	1970	1970	1970	1970	0
497	20240627	110900	1760235	1970	1970	1970	1970	0
498	20240627	110800	1760235	1970	1970	1970	1970	0
499	20240627	110700	1760235	1970	1970	1970	1970	0
500	20240627	110600	1760235	1970	1970	1970	1970	0
501	20240627	110500	1760235	1970	1970	1970	1970	0
502	20240627	110400	1760235	1970	1970	1970	1970	0
503	20240627	110300	1760235	1970	1970	1970	1970	0
504	20240627	110200	1760235	1970	1970	1970	1970	0
505	20240627	110100	1760235	1970	1970	1970	1970	0
506	20240627	110000	1760235	1970	1970	1970	1970	10
507	20240627	105900	1740535	1971	1971	1971	1971	0
508	20240627	105800	1740535	1971	1971	1971	1971	0
509	20240627	105700	1740535	1971	1971	1971	1971	0
510	20240627	105600	1740535	1971	1971	1971	1971	0
511	20240627	105500	1740535	1971	1971	1971	1971	0
512	20240627	105400	1740535	1971	1971	1971	1971	0
513	20240627	105300	1740535	1971	1971	1971	1971	0
514	20240627	105200	1740535	1971	1971	1971	1971	0
515	20240627	105100	1740535	1971	1971	1971	1971	0
516	20240627	105000	1740535	1971	1971	1971	1971	0
517	20240627	104900	1740535	1971	1971	1971	1971	0
518	20240627	104800	1740535	1971	1971	1971	1971	0
519	20240627	104700	1740535	1971	1971	1971	1971	0
520	20240627	104600	1740535	1971	1971	1971	1971	0
521	20240627	104500	1740535	1971	1971	1971	1971	0
522	20240627	104400	1740535	1971	1971	1971	1971	1
523	20240627	104300	1738564	1972	1972	1972	1972	4
524	20240627	104200	1730676	1971	1971	1971	1971	0
525	20240627	104100	1730676	1971	1971	1971	1971	0
526	20240627	104000	1730676	1971	1971	1971	1971	11
527	20240627	103900	1708995	1971	1971	1971	1971	0
528	20240627	103800	1708995	1971	1971	1971	1971	0
529	20240627	103700	1708995	1971	1971	1971	1971	0
530	20240627	103600	1708995	1971	1971	1971	1971	0
531	20240627	103500	1708995	1971	1971	1971	1971	0
532	20240627	103400	1708995	1971	1971	1971	1971	0
533	20240627	103300	1708995	1971	1971	1971	1971	0
534	20240627	103200	1708995	1971	1971	1971	1971	0
535	20240627	103100	1708995	1971	1971	1971	1971	0
536	20240627	103000	1708995	1971	1971	1971	1971	0
537	20240627	102900	1708995	1971	1971	1971	1971	0
538	20240627	102800	1708995	1971	1971	1971	1971	0
539	20240627	102700	1708995	1971	1971	1971	1971	0
540	20240627	102600	1708995	1971	1971	1971	1971	0
541	20240627	102500	1708995	1971	1971	1971	1971	0
542	20240627	102400	1708995	1971	1971	1971	1971	0
543	20240627	102300	1708995	1971	1971	1971	1971	0
544	20240627	102200	1708995	1971	1971	1971	1971	0
545	20240627	102100	1708995	1971	1971	1971	1971	0
546	20240627	102000	1708995	1971	1971	1971	1971	11
547	20240627	101900	1687314	1972	1972	1972	1972	0
548	20240627	101800	1687314	1972	1972	1972	1972	0
549	20240627	101700	1687314	1972	1972	1972	1972	0
550	20240627	101600	1687314	1972	1972	1972	1972	0
551	20240627	101500	1687314	1972	1972	1972	1972	0
552	20240627	101400	1687314	1972	1972	1972	1972	1
553	20240627	101300	1685342	1972	1972	1972	1972	0
554	20240627	101200	1685342	1972	1972	1972	1972	0
555	20240627	101100	1685342	1972	1972	1972	1972	10
556	20240627	101000	1665622	1972	1972	1972	1972	0
557	20240627	100900	1665622	1972	1972	1972	1972	0
558	20240627	100800	1665622	1972	1972	1972	1972	0
559	20240627	100700	1665622	1972	1972	1972	1972	0
560	20240627	100600	1665622	1972	1972	1972	1972	0
561	20240627	100500	1665622	1972	1972	1972	1972	0
562	20240627	100400	1665622	1972	1972	1972	1972	0
563	20240627	100300	1665622	1972	1972	1972	1972	0
564	20240627	100200	1665622	1972	1972	1972	1972	0
565	20240627	100100	1665622	1972	1972	1972	1972	0
566	20240627	100000	1665622	1972	1972	1972	1972	11
567	20240627	095900	1643930	1976	1976	1976	1976	0
568	20240627	095800	1643930	1976	1976	1976	1976	0
569	20240627	095700	1643930	1976	1976	1976	1976	0
570	20240627	095600	1643930	1976	1976	1976	1976	0
571	20240627	095500	1643930	1976	1976	1976	1976	0
572	20240627	095400	1643930	1976	1976	1976	1976	0
573	20240627	095300	1643930	1976	1976	1976	1976	0
574	20240627	095200	1643930	1976	1976	1976	1976	0
575	20240627	095100	1643930	1976	1976	1976	1976	10
576	20240627	095000	1624170	1976	1976	1976	1976	0
577	20240627	094900	1624170	1976	1976	1976	1976	0
578	20240627	094800	1624170	1976	1976	1976	1976	0
579	20240627	094700	1624170	1976	1976	1976	1976	0
580	20240627	094600	1624170	1976	1976	1976	1976	0
581	20240627	094500	1624170	1976	1976	1976	1976	0
582	20240627	094400	1624170	1976	1976	1976	1976	0
583	20240627	094300	1624170	1976	1976	1976	1976	0
584	20240627	094200	1624170	1976	1976	1976	1976	0
585	20240627	094100	1624170	1976	1976	1976	1976	0
586	20240627	094000	1624170	1976	1976	1976	1976	10
587	20240627	093900	1604410	1978	1978	1978	1978	0
588	20240627	093800	1604410	1978	1978	1978	1978	0
589	20240627	093700	1604410	1978	1978	1978	1978	0
590	20240627	093600	1604410	1978	1978	1978	1978	0
591	20240627	093500	1604410	1978	1978	1978	1978	0
592	20240627	093400	1604410	1978	1978	1978	1978	0
593	20240627	093300	1604410	1978	1978	1978	1978	0
594	20240627	093200	1604410	1978	1978	1978	1978	0
595	20240627	093100	1604410	1978	1978	1978	1978	9
596	20240627	093000	1586608	1977	1977	1977	1977	0
597	20240627	092900	1586608	1977	1977	1977	1977	0
598	20240627	092800	1586608	1977	1977	1977	1977	0
599	20240627	092700	1586608	1977	1977	1977	1977	0
600	20240627	092600	1586608	1977	1977	1977	1977	0
601	20240627	092500	1586608	1977	1977	1977	1977	0
602	20240627	092400	1586608	1977	1977	1977	1977	0
603	20240627	092300	1586608	1977	1977	1977	1977	0
604	20240627	092200	1586608	1977	1977	1977	1977	0
605	20240627	092100	1586608	1977	1977	1977	1977	0
606	20240627	092000	1586608	1977	1978	1978	1977	20
607	20240627	091900	1547058	1979	1979	1979	1979	0
608	20240627	091800	1547058	1979	1979	1979	1979	0
609	20240627	091700	1547058	1979	1979	1979	1979	0
610	20240627	091600	1547058	1979	1979	1979	1979	10
611	20240627	091500	1527268	1980	1980	1980	1980	584
612	20240627	091400	370948	1981	1983	1983	1981	30
613	20240627	091300	311488	1984	1984	1984	1984	0
614	20240627	091200	311488	1984	1984	1984	1984	0
615	20240627	091100	311488	1984	1984	1984	1984	0
616	20240627	091000	311488	1984	1984	1984	1984	0
617	20240627	090900	311488	1984	1984	1984	1984	0
618	20240627	090800	311488	1984	1984	1984	1984	0
619	20240627	090700	311488	1984	1984	1984	1984	0
620	20240627	090600	311488	1984	1984	1984	1984	0
621	20240627	090500	311488	1984	1984	1984	1984	0
622	20240627	090400	311488	1984	1984	1984	1984	0
623	20240627	090300	311488	1984	1984	1984	1984	0
624	20240627	090200	311488	1984	1984	1984	1984	0
625	20240627	090100	311488	1984	1984	1984	1984	0
626	20240627	090000	311488	1984	1984	1984	1984	136