KissMeData/069640/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194900	14085600	1992	1992	1992	1992	57
3	20240627	194800	14085600	1992	1992	1992	1992	0
4	20240627	194700	14085600	1992	1992	1992	1992	0
5	20240627	194600	14085600	1992	1992	1992	1992	0
6	20240627	194500	14085600	1992	1992	1992	1992	0
7	20240627	194400	14085600	1992	1992	1992	1992	0
8	20240627	194300	14085600	1992	1992	1992	1992	0
9	20240627	194200	14085600	1992	1992	1992	1992	0
10	20240627	194100	14085600	1992	1992	1992	1992	0
11	20240627	194000	14085600	1992	1992	1992	1992	0
12	20240627	193900	14085600	1992	1992	1992	1992	0
13	20240627	193800	14085600	1992	1992	1992	1992	0
14	20240627	193700	14085600	1992	1992	1992	1992	0
15	20240627	193600	14085600	1992	1992	1992	1992	0
16	20240627	193500	14085600	1992	1992	1992	1992	0
17	20240627	193400	14085600	1992	1992	1992	1992	0
18	20240627	193300	14085600	1992	1992	1992	1992	0
19	20240627	193200	14085600	1992	1992	1992	1992	0
20	20240627	193100	14085600	1992	1992	1992	1992	0
21	20240627	193000	14085600	1992	1992	1992	1992	0
22	20240627	192900	14085600	1992	1992	1992	1992	0
23	20240627	192800	14085600	1992	1992	1992	1992	0
24	20240627	192700	14085600	1992	1992	1992	1992	0
25	20240627	192600	14085600	1992	1992	1992	1992	0
26	20240627	192500	14085600	1992	1992	1992	1992	0
27	20240627	192400	14085600	1992	1992	1992	1992	0
28	20240627	192300	14085600	1992	1992	1992	1992	0
29	20240627	192200	14085600	1992	1992	1992	1992	0
30	20240627	192100	14085600	1992	1992	1992	1992	0
31	20240627	192000	14085600	1992	1992	1992	1992	0
32	20240627	191900	14085600	1992	1992	1992	1992	57
33	20240627	191800	14085600	1992	1992	1992	1992	0
34	20240627	191700	14085600	1992	1992	1992	1992	0
35	20240627	191600	14085600	1992	1992	1992	1992	0
36	20240627	191500	14085600	1992	1992	1992	1992	0
37	20240627	191400	14085600	1992	1992	1992	1992	0
38	20240627	191300	14085600	1992	1992	1992	1992	0
39	20240627	191200	14085600	1992	1992	1992	1992	0
40	20240627	191100	14085600	1992	1992	1992	1992	0
41	20240627	191000	14085600	1992	1992	1992	1992	0
42	20240627	190900	14085600	1992	1992	1992	1992	0
43	20240627	190800	14085600	1992	1992	1992	1992	0
44	20240627	190700	14085600	1992	1992	1992	1992	0
45	20240627	190600	14085600	1992	1992	1992	1992	0
46	20240627	190500	14085600	1992	1992	1992	1992	0
47	20240627	190400	14085600	1992	1992	1992	1992	0
48	20240627	190300	14085600	1992	1992	1992	1992	0
49	20240627	190200	14085600	1992	1992	1992	1992	0
50	20240627	190100	14085600	1992	1992	1992	1992	0
51	20240627	190000	14085600	1992	1992	1992	1992	0
52	20240627	185900	14085600	1992	1992	1992	1992	0
53	20240627	185800	14085600	1992	1992	1992	1992	0
54	20240627	185700	14085600	1992	1992	1992	1992	0
55	20240627	185600	14085600	1992	1992	1992	1992	0
56	20240627	185500	14085600	1992	1992	1992	1992	0
57	20240627	185400	14085600	1992	1992	1992	1992	0
58	20240627	185300	14085600	1992	1992	1992	1992	0
59	20240627	185200	14085600	1992	1992	1992	1992	0
60	20240627	185100	14085600	1992	1992	1992	1992	0
61	20240627	185000	14085600	1992	1992	1992	1992	0
62	20240627	184900	14085600	1992	1992	1992	1992	57
63	20240627	184800	14085600	1992	1992	1992	1992	0
64	20240627	184700	14085600	1992	1992	1992	1992	0
65	20240627	184600	14085600	1992	1992	1992	1992	0
66	20240627	184500	14085600	1992	1992	1992	1992	0
67	20240627	184400	14085600	1992	1992	1992	1992	0
68	20240627	184300	14085600	1992	1992	1992	1992	0
69	20240627	184200	14085600	1992	1992	1992	1992	0
70	20240627	184100	14085600	1992	1992	1992	1992	0
71	20240627	184000	14085600	1992	1992	1992	1992	0
72	20240627	183900	14085600	1992	1992	1992	1992	0
73	20240627	183800	14085600	1992	1992	1992	1992	0
74	20240627	183700	14085600	1992	1992	1992	1992	0
75	20240627	183600	14085600	1992	1992	1992	1992	0
76	20240627	183500	14085600	1992	1992	1992	1992	0
77	20240627	183400	14085600	1992	1992	1992	1992	0
78	20240627	183300	14085600	1992	1992	1992	1992	0
79	20240627	183200	14085600	1992	1992	1992	1992	0
80	20240627	183100	14085600	1992	1992	1992	1992	0
81	20240627	183000	14085600	1992	1992	1992	1992	0
82	20240627	182900	14085600	1992	1992	1992	1992	0
83	20240627	182800	14085600	1992	1992	1992	1992	0
84	20240627	182700	14085600	1992	1992	1992	1992	0
85	20240627	182600	14085600	1992	1992	1992	1992	0
86	20240627	182500	14085600	1992	1992	1992	1992	0
87	20240627	182400	14085600	1992	1992	1992	1992	0
88	20240627	182300	14085600	1992	1992	1992	1992	0
89	20240627	182200	14085600	1992	1992	1992	1992	0
90	20240627	182100	14085600	1992	1992	1992	1992	0
91	20240627	182000	14085600	1992	1992	1992	1992	0
92	20240627	181900	14085600	1992	1992	1992	1992	57
93	20240627	181800	14085600	1992	1992	1992	1992	0
94	20240627	181700	14085600	1992	1992	1992	1992	0
95	20240627	181600	14085600	1992	1992	1992	1992	0
96	20240627	181500	14085600	1992	1992	1992	1992	0
97	20240627	181400	14085600	1992	1992	1992	1992	0
98	20240627	181300	14085600	1992	1992	1992	1992	0
99	20240627	181200	14085600	1992	1992	1992	1992	0
100	20240627	181100	14085600	1992	1992	1992	1992	0
101	20240627	181000	14085600	1992	1992	1992	1992	0
102	20240627	180900	14085600	1992	1992	1992	1992	0
103	20240627	180800	14085600	1992	1992	1992	1992	0
104	20240627	180700	14085600	1992	1992	1992	1992	0
105	20240627	180600	14085600	1992	1992	1992	1992	0
106	20240627	180500	14085600	1992	1992	1992	1992	0
107	20240627	180400	14085600	1992	1992	1992	1992	0
108	20240627	180300	14085600	1992	1992	1992	1992	0
109	20240627	180200	14085600	1992	1992	1992	1992	0
110	20240627	180100	14085600	1992	1992	1992	1992	0
111	20240627	180000	14085600	1992	1992	1992	1992	0
112	20240627	175900	14085600	1992	1992	1992	1992	0
113	20240627	175800	14085600	1992	1992	1992	1992	0
114	20240627	175700	14085600	1992	1992	1992	1992	0
115	20240627	175600	14085600	1992	1992	1992	1992	0
116	20240627	175500	14085600	1992	1992	1992	1992	0
117	20240627	175400	14085600	1992	1992	1992	1992	0
118	20240627	175300	14085600	1992	1992	1992	1992	0
119	20240627	175200	14085600	1992	1992	1992	1992	0
120	20240627	175100	14085600	1992	1992	1992	1992	0
121	20240627	175000	14085600	1992	1992	1992	1992	0
122	20240627	174900	14085600	1992	1992	1992	1992	57
123	20240627	174800	14085600	1992	1992	1992	1992	0
124	20240627	174700	14085600	1992	1992	1992	1992	0
125	20240627	174600	14085600	1992	1992	1992	1992	0
126	20240627	174500	14085600	1992	1992	1992	1992	0
127	20240627	174400	14085600	1992	1992	1992	1992	0
128	20240627	174300	14085600	1992	1992	1992	1992	0
129	20240627	174200	14085600	1992	1992	1992	1992	0
130	20240627	174100	14085600	1992	1992	1992	1992	0
131	20240627	174000	14085600	1992	1992	1992	1992	0
132	20240627	173900	14085600	1992	1992	1992	1992	0
133	20240627	173800	14085600	1992	1992	1992	1992	0
134	20240627	173700	14085600	1992	1992	1992	1992	0
135	20240627	173600	14085600	1992	1992	1992	1992	0
136	20240627	173500	14085600	1992	1992	1992	1992	0
137	20240627	173400	14085600	1992	1992	1992	1992	0
138	20240627	173300	14085600	1992	1992	1992	1992	0
139	20240627	173200	14085600	1992	1992	1992	1992	0
140	20240627	173100	14085600	1992	1992	1992	1992	0
141	20240627	173000	14085600	1992	1992	1992	1992	0
142	20240627	172900	14085600	1992	1992	1992	1992	0
143	20240627	172800	14085600	1992	1992	1992	1992	0
144	20240627	172700	14085600	1992	1992	1992	1992	0
145	20240627	172600	14085600	1992	1992	1992	1992	0
146	20240627	172500	14085600	1992	1992	1992	1992	0
147	20240627	172400	14085600	1992	1992	1992	1992	0
148	20240627	172300	14085600	1992	1992	1992	1992	0
149	20240627	172200	14085600	1992	1992	1992	1992	0
150	20240627	172100	14085600	1992	1992	1992	1992	0
151	20240627	172000	14085600	1992	1992	1992	1992	0
152	20240627	171900	14085600	1992	1992	1992	1992	57
153	20240627	171800	14085600	1992	1992	1992	1992	0
154	20240627	171700	14085600	1992	1992	1992	1992	0
155	20240627	171600	14085600	1992	1992	1992	1992	0
156	20240627	171500	14085600	1992	1992	1992	1992	0
157	20240627	171400	14085600	1992	1992	1992	1992	0
158	20240627	171300	14085600	1992	1992	1992	1992	0
159	20240627	171200	14085600	1992	1992	1992	1992	0
160	20240627	171100	14085600	1992	1992	1992	1992	0
161	20240627	171000	14085600	1992	1992	1992	1992	0
162	20240627	170900	14085600	1992	1992	1992	1992	0
163	20240627	170800	14085600	1992	1992	1992	1992	0
164	20240627	170700	14085600	1992	1992	1992	1992	0
165	20240627	170600	14085600	1992	1992	1992	1992	0
166	20240627	170500	14085600	1992	1992	1992	1992	0
167	20240627	170400	14085600	1992	1992	1992	1992	0
168	20240627	170300	14085600	1992	1992	1992	1992	0
169	20240627	170200	14085600	1992	1992	1992	1992	0
170	20240627	170100	14085600	1992	1992	1992	1992	0
171	20240627	170000	14085600	1992	1992	1992	1992	0
172	20240627	165900	14085600	1992	1992	1992	1992	0
173	20240627	165800	14085600	1992	1992	1992	1992	0
174	20240627	165700	14085600	1992	1992	1992	1992	0
175	20240627	165600	14085600	1992	1992	1992	1992	0
176	20240627	165500	14085600	1992	1992	1992	1992	0
177	20240627	165400	14085600	1992	1992	1992	1992	0
178	20240627	165300	14085600	1992	1992	1992	1992	0
179	20240627	165200	14085600	1992	1992	1992	1992	0
180	20240627	165100	14085600	1992	1992	1992	1992	0
181	20240627	165000	14085600	1992	1992	1992	1992	0
182	20240627	164900	14085600	1992	1992	1992	1992	57
183	20240627	164800	14085600	1992	1992	1992	1992	0
184	20240627	164700	14085600	1992	1992	1992	1992	0
185	20240627	164600	14085600	1992	1992	1992	1992	0
186	20240627	164500	14085600	1992	1992	1992	1992	0
187	20240627	164400	14085600	1992	1992	1992	1992	0
188	20240627	164300	14085600	1992	1992	1992	1992	0
189	20240627	164200	14085600	1992	1992	1992	1992	0
190	20240627	164100	14085600	1992	1992	1992	1992	0
191	20240627	164000	14085600	1992	1992	1992	1992	0
192	20240627	163900	14085600	1992	1992	1992	1992	0
193	20240627	163800	14085600	1992	1992	1992	1992	0
194	20240627	163700	14085600	1992	1992	1992	1992	0
195	20240627	163600	14085600	1992	1992	1992	1992	0
196	20240627	163500	14085600	1992	1992	1992	1992	0
197	20240627	163400	14085600	1992	1992	1992	1992	0
198	20240627	163300	14085600	1992	1992	1992	1992	0
199	20240627	163200	14085600	1992	1992	1992	1992	0
200	20240627	163100	14085600	1992	1992	1992	1992	0
201	20240627	163000	14085600	1992	1992	1992	1992	0
202	20240627	162900	14085600	1992	1992	1992	1992	0
203	20240627	162800	14085600	1992	1992	1992	1992	0
204	20240627	162700	14085600	1992	1992	1992	1992	0
205	20240627	162600	14085600	1992	1992	1992	1992	0
206	20240627	162500	14085600	1992	1992	1992	1992	0
207	20240627	162400	14085600	1992	1992	1992	1992	0
208	20240627	162300	14085600	1992	1992	1992	1992	0
209	20240627	162200	14085600	1992	1992	1992	1992	0
210	20240627	162100	14085600	1992	1992	1992	1992	0
211	20240627	162000	14085600	1992	1992	1992	1992	0
212	20240627	161900	14085600	1992	1992	1992	1992	57
213	20240627	161800	14085600	1992	1992	1992	1992	0
214	20240627	161700	14085600	1992	1992	1992	1992	0
215	20240627	161600	14085600	1992	1992	1992	1992	0
216	20240627	161500	14085600	1992	1992	1992	1992	0
217	20240627	161400	14085600	1992	1992	1992	1992	0
218	20240627	161300	14085600	1992	1992	1992	1992	0
219	20240627	161200	14085600	1992	1992	1992	1992	0
220	20240627	161100	14085600	1992	1992	1992	1992	0
221	20240627	161000	14085600	1992	1992	1992	1992	0
222	20240627	160900	14085600	1992	1992	1992	1992	0
223	20240627	160800	14085600	1992	1992	1992	1992	0
224	20240627	160700	14085600	1992	1992	1992	1992	0
225	20240627	160600	14085600	1992	1992	1992	1992	0
226	20240627	160500	14085600	1992	1992	1992	1992	0
227	20240627	160400	14085600	1992	1992	1992	1992	0
228	20240627	160300	14085600	1992	1992	1992	1992	0
229	20240627	160200	14085600	1992	1992	1992	1992	0
230	20240627	160100	14085600	1992	1992	1992	1992	0
231	20240627	160000	14085600	1992	1992	1992	1992	0
232	20240627	155900	14085600	1992	1992	1992	1992	0
233	20240627	155800	14085600	1992	1992	1992	1992	0
234	20240627	155700	14085600	1992	1992	1992	1992	0
235	20240627	155600	14085600	1992	1992	1992	1992	0
236	20240627	155500	14085600	1992	1992	1992	1992	0
237	20240627	155400	14085600	1992	1992	1992	1992	0
238	20240627	155300	14085600	1992	1992	1992	1992	0
239	20240627	155200	14085600	1992	1992	1992	1992	0
240	20240627	155100	14085600	1992	1992	1992	1992	0
241	20240627	155000	14085600	1992	1992	1992	1992	0
242	20240627	154900	14085600	1992	1992	1992	1992	57
243	20240627	154800	14085600	1992	1992	1992	1992	0
244	20240627	154700	14085600	1992	1992	1992	1992	0
245	20240627	154600	14085600	1992	1992	1992	1992	0
246	20240627	154500	14085600	1992	1992	1992	1992	0
247	20240627	154400	14085600	1992	1992	1992	1992	0
248	20240627	154300	14085600	1992	1992	1992	1992	0
249	20240627	154200	14085600	1992	1992	1992	1992	0
250	20240627	154100	14085600	1992	1992	1992	1992	0
251	20240627	154000	14085600	1992	1992	1992	1992	0
252	20240627	153900	14085600	1992	1992	1992	1992	0
253	20240627	153800	14085600	1992	1992	1992	1992	0
254	20240627	153700	14085600	1992	1992	1992	1992	0
255	20240627	153600	14085600	1992	1992	1992	1992	0
256	20240627	153500	14085600	1992	1992	1992	1992	0
257	20240627	153400	14085600	1992	1992	1992	1992	0
258	20240627	153300	14085600	1992	1992	1992	1992	0
259	20240627	153200	14085600	1992	1992	1992	1992	0
260	20240627	153100	14085600	1992	1992	1992	1992	0
261	20240627	153000	14085600	1992	1992	1992	1992	57
262	20240627	152900	13972056	1992	1992	1992	1992	0
263	20240627	152800	13972056	1992	1992	1992	1992	0
264	20240627	152700	13972056	1992	1992	1992	1992	0
265	20240627	152600	13972056	1992	1992	1992	1992	0
266	20240627	152500	13972056	1992	1992	1992	1992	0
267	20240627	152400	13972056	1992	1992	1992	1992	0
268	20240627	152300	13972056	1992	1992	1992	1992	0
269	20240627	152200	13972056	1992	1992	1992	1992	0
270	20240627	152100	13972056	1992	1992	1992	1992	0
271	20240627	152000	13972056	1992	1992	1992	1992	0
272	20240627	151900	13972056	1992	1992	1992	1992	0
273	20240627	151800	13972056	1992	1992	1992	1992	0
274	20240627	151700	13972056	1992	1992	1992	1992	0
275	20240627	151600	13972056	1992	1992	1992	1992	22
276	20240627	151500	13928232	1992	1992	1992	1992	0
277	20240627	151400	13928232	1992	1992	1992	1992	0
278	20240627	151300	13928232	1992	1992	1992	1992	0
279	20240627	151200	13928232	1992	1992	1992	1992	0
280	20240627	151100	13928232	1992	1992	1992	1992	0
281	20240627	151000	13928232	1992	1992	1992	1992	0
282	20240627	150900	13928232	1992	1992	1992	1992	0
283	20240627	150800	13928232	1992	1992	1992	1992	0
284	20240627	150700	13928232	1992	1992	1992	1992	0
285	20240627	150600	13928232	1992	1992	1992	1992	0
286	20240627	150500	13928232	1992	1992	1992	1992	0
287	20240627	150400	13928232	1992	1992	1992	1992	0
288	20240627	150300	13928232	1992	1992	1992	1992	0
289	20240627	150200	13928232	1992	1992	1992	1992	0
290	20240627	150100	13928232	1992	1992	1992	1992	0
291	20240627	150000	13928232	1992	1992	1992	1992	0
292	20240627	145900	13928232	1992	1992	1992	1992	0
293	20240627	145800	13928232	1992	1992	1992	1992	1
294	20240627	145700	13926240	1988	1988	1988	1988	20
295	20240627	145600	13886480	1988	1988	1988	1988	0
296	20240627	145500	13886480	1988	1988	1988	1988	0
297	20240627	145400	13886480	1988	1988	1988	1988	0
298	20240627	145300	13886480	1988	1988	1988	1988	0
299	20240627	145200	13886480	1988	1988	1988	1988	0
300	20240627	145100	13886480	1988	1988	1988	1988	0
301	20240627	145000	13886480	1988	1988	1988	1988	0
302	20240627	144900	13886480	1988	1988	1988	1988	0
303	20240627	144800	13886480	1988	1988	1988	1988	0
304	20240627	144700	13886480	1988	1988	1988	1988	0
305	20240627	144600	13886480	1988	1988	1988	1988	0
306	20240627	144500	13886480	1988	1988	1988	1988	0
307	20240627	144400	13886480	1988	1988	1988	1988	0
308	20240627	144300	13886480	1988	1988	1988	1988	0
309	20240627	144200	13886480	1988	1988	1988	1988	0
310	20240627	144100	13886480	1988	1988	1988	1988	0
311	20240627	144000	13886480	1988	1988	1988	1988	0
312	20240627	143900	13886480	1988	1988	1988	1988	190
313	20240627	143800	13508760	1972	1972	1972	1972	0
314	20240627	143700	13508760	1972	1978	1978	1972	1424
315	20240627	143600	10698233	1988	1988	1988	1988	0
316	20240627	143500	10698233	1988	1988	1988	1988	0
317	20240627	143400	10698233	1988	1988	1988	1988	100
318	20240627	143300	10499433	1976	1976	1976	1976	0
319	20240627	143200	10499433	1976	1977	1977	1976	200
320	20240627	143100	10104133	1975	1975	1975	1975	0
321	20240627	143000	10104133	1975	1975	1975	1975	0
322	20240627	142900	10104133	1975	1975	1975	1975	0
323	20240627	142800	10104133	1975	1975	1975	1975	0
324	20240627	142700	10104133	1975	1975	1975	1975	0
325	20240627	142600	10104133	1975	1975	1975	1975	0
326	20240627	142500	10104133	1975	1975	1975	1975	0
327	20240627	142400	10104133	1975	1975	1975	1975	0
328	20240627	142300	10104133	1975	1975	1975	1975	0
329	20240627	142200	10104133	1975	1975	1975	1975	0
330	20240627	142100	10104133	1975	1975	1975	1975	0
331	20240627	142000	10104133	1975	1975	1975	1975	0
332	20240627	141900	10104133	1975	1975	1975	1975	0
333	20240627	141800	10104133	1975	1975	1975	1975	0
334	20240627	141700	10104133	1975	1975	1975	1975	0
335	20240627	141600	10104133	1975	1975	1975	1975	0
336	20240627	141500	10104133	1975	1975	1975	1975	0
337	20240627	141400	10104133	1975	1975	1975	1975	0
338	20240627	141300	10104133	1975	1975	1975	1975	0
339	20240627	141200	10104133	1975	1975	1975	1975	0
340	20240627	141100	10104133	1975	1988	1988	1975	7
341	20240627	141000	10090290	1988	1988	1988	1988	0
342	20240627	140900	10090290	1988	1988	1988	1988	0
343	20240627	140800	10090290	1988	1988	1988	1988	0
344	20240627	140700	10090290	1988	1988	1988	1988	0
345	20240627	140600	10090290	1988	1988	1988	1988	0
346	20240627	140500	10090290	1988	1988	1988	1988	0
347	20240627	140400	10090290	1988	1988	1988	1988	0
348	20240627	140300	10090290	1988	1988	1988	1988	0
349	20240627	140200	10090290	1988	1988	1988	1988	0
350	20240627	140100	10090290	1988	1988	1988	1988	0
351	20240627	140000	10090290	1988	1988	1988	1988	0
352	20240627	135900	10090290	1988	1988	1988	1988	0
353	20240627	135800	10090290	1988	1988	1988	1988	0
354	20240627	135700	10090290	1988	1988	1988	1988	0
355	20240627	135600	10090290	1988	1988	1988	1988	0
356	20240627	135500	10090290	1988	1988	1988	1988	0
357	20240627	135400	10090290	1988	1988	1988	1988	0
358	20240627	135300	10090290	1988	1988	1988	1988	0
359	20240627	135200	10090290	1988	1988	1988	1988	0
360	20240627	135100	10090290	1988	1988	1988	1988	0
361	20240627	135000	10090290	1988	1988	1988	1988	0
362	20240627	134900	10090290	1988	1988	1988	1988	0
363	20240627	134800	10090290	1988	1988	1988	1988	0
364	20240627	134700	10090290	1988	1988	1988	1988	0
365	20240627	134600	10090290	1988	1988	1988	1988	0
366	20240627	134500	10090290	1988	1988	1988	1988	0
367	20240627	134400	10090290	1988	1988	1988	1988	0
368	20240627	134300	10090290	1988	1988	1988	1988	0
369	20240627	134200	10090290	1988	1988	1988	1988	0
370	20240627	134100	10090290	1988	1988	1988	1988	0
371	20240627	134000	10090290	1988	1988	1988	1988	0
372	20240627	133900	10090290	1988	1988	1988	1988	0
373	20240627	133800	10090290	1988	1988	1988	1988	0
374	20240627	133700	10090290	1988	1988	1988	1988	0
375	20240627	133600	10090290	1988	1988	1988	1988	0
376	20240627	133500	10090290	1988	1988	1988	1988	0
377	20240627	133400	10090290	1988	1988	1988	1988	0
378	20240627	133300	10090290	1988	1988	1988	1988	360
379	20240627	133200	9374610	1988	1988	1988	1988	0
380	20240627	133100	9374610	1988	1988	1988	1988	0
381	20240627	133000	9374610	1988	1988	1988	1988	300
382	20240627	132900	8778210	1977	1977	1977	1977	743
383	20240627	132800	7309299	1975	1975	1975	1975	0
384	20240627	132700	7309299	1975	1975	1975	1975	0
385	20240627	132600	7309299	1975	1975	1975	1975	0
386	20240627	132500	7309299	1975	1996	1996	1975	530
387	20240627	132400	6256834	1995	1995	1995	1995	0
388	20240627	132300	6256834	1995	1995	1995	1995	0
389	20240627	132200	6256834	1995	1995	1995	1995	0
390	20240627	132100	6256834	1995	1995	1995	1995	0
391	20240627	132000	6256834	1995	1995	1995	1995	0
392	20240627	131900	6256834	1995	1995	1995	1995	0
393	20240627	131800	6256834	1995	1995	1995	1995	0
394	20240627	131700	6256834	1995	1995	1995	1995	0
395	20240627	131600	6256834	1995	1995	1995	1995	0
396	20240627	131500	6256834	1995	1995	1995	1995	0
397	20240627	131400	6256834	1995	1995	1995	1995	0
398	20240627	131300	6256834	1995	1995	1995	1995	0
399	20240627	131200	6256834	1995	1995	1995	1995	0
400	20240627	131100	6256834	1995	1995	1995	1995	0
401	20240627	131000	6256834	1995	1995	1995	1995	0
402	20240627	130900	6256834	1995	1995	1995	1995	0
403	20240627	130800	6256834	1995	1995	1995	1995	0
404	20240627	130700	6256834	1995	1995	1995	1995	0
405	20240627	130600	6256834	1995	1995	1995	1995	0
406	20240627	130500	6256834	1995	1995	1995	1995	0
407	20240627	130400	6256834	1995	1995	1995	1995	0
408	20240627	130300	6256834	1995	1997	1997	1995	17
409	20240627	130200	6222916	2000	2005	2005	2000	2
410	20240627	130100	6218911	2010	2010	2010	2010	0
411	20240627	130000	6218911	2010	2010	2010	2010	0
412	20240627	125900	6218911	2010	2010	2010	2010	0
413	20240627	125800	6218911	2010	2010	2010	2010	0
414	20240627	125700	6218911	2010	2010	2010	2010	1
415	20240627	125600	6216901	2010	2010	2010	2010	0
416	20240627	125500	6216901	2010	2010	2010	2010	0
417	20240627	125400	6216901	2010	2010	2010	2010	0
418	20240627	125300	6216901	2010	2020	2020	2005	4
419	20240627	125200	6208856	2020	2020	2020	2020	0
420	20240627	125100	6208856	2020	2020	2020	2020	1
421	20240627	125000	6206836	2015	2015	2015	2015	4
422	20240627	124900	6198776	2015	2015	2015	2015	0
423	20240627	124800	6198776	2015	2015	2015	2015	1
424	20240627	124700	6196761	1997	1997	1997	1997	1
425	20240627	124600	6194764	1997	1997	1997	1997	0
426	20240627	124500	6194764	1997	1997	1997	1997	0
427	20240627	124400	6194764	1997	1997	1997	1997	0
428	20240627	124300	6194764	1997	1997	1997	1997	0
429	20240627	124200	6194764	1997	1997	1997	1997	0
430	20240627	124100	6194764	1997	1997	1997	1997	0
431	20240627	124000	6194764	1997	1997	1997	1997	0
432	20240627	123900	6194764	1997	1997	1997	1997	6
433	20240627	123800	6182782	1997	1997	1997	1997	0
434	20240627	123700	6182782	1997	1997	1997	1997	0
435	20240627	123600	6182782	1997	1997	1997	1997	0
436	20240627	123500	6182782	1997	1997	1997	1997	0
437	20240627	123400	6182782	1997	1997	1997	1997	0
438	20240627	123300	6182782	1997	1997	1997	1997	0
439	20240627	123200	6182782	1997	1997	1997	1997	0
440	20240627	123100	6182782	1997	1997	1997	1997	0
441	20240627	123000	6182782	1997	1997	1997	1997	0
442	20240627	122900	6182782	1997	1997	1997	1997	0
443	20240627	122800	6182782	1997	1997	1997	1997	0
444	20240627	122700	6182782	1997	1997	1997	1997	0
445	20240627	122600	6182782	1997	1997	1997	1997	0
446	20240627	122500	6182782	1997	1997	1997	1997	0
447	20240627	122400	6182782	1997	1997	1997	1997	0
448	20240627	122300	6182782	1997	1997	1997	1997	0
449	20240627	122200	6182782	1997	1997	1997	1997	0
450	20240627	122100	6182782	1997	1997	1997	1997	0
451	20240627	122000	6182782	1997	1997	1997	1997	0
452	20240627	121900	6182782	1997	1997	1997	1997	0
453	20240627	121800	6182782	1997	1999	1999	1997	5
454	20240627	121700	6172790	2020	2020	2020	2020	0
455	20240627	121600	6172790	2020	2020	2020	2020	0
456	20240627	121500	6172790	2020	2020	2020	2020	0
457	20240627	121400	6172790	2020	2020	2020	2020	0
458	20240627	121300	6172790	2020	2020	2020	2020	0
459	20240627	121200	6172790	2020	2020	2020	2020	0
460	20240627	121100	6172790	2020	2020	2020	2020	0
461	20240627	121000	6172790	2020	2020	2020	2020	1
462	20240627	120900	6170770	2020	2020	2020	2020	0
463	20240627	120800	6170770	2020	2020	2020	2020	0
464	20240627	120700	6170770	2020	2020	2020	2020	0
465	20240627	120600	6170770	2020	2020	2020	2020	0
466	20240627	120500	6170770	2020	2020	2020	2020	0
467	20240627	120400	6170770	2020	2020	2020	2020	0
468	20240627	120300	6170770	2020	2020	2020	2020	0
469	20240627	120200	6170770	2020	2020	2020	2020	0
470	20240627	120100	6170770	2020	2020	2020	2020	0
471	20240627	120000	6170770	2020	2020	2020	2020	0
472	20240627	115900	6170770	2020	2020	2020	2020	0
473	20240627	115800	6170770	2020	2020	2020	2020	0
474	20240627	115700	6170770	2020	2020	2020	2020	0
475	20240627	115600	6170770	2020	2020	2020	2020	0
476	20240627	115500	6170770	2020	2020	2020	2020	0
477	20240627	115400	6170770	2020	2020	2020	2020	0
478	20240627	115300	6170770	2020	2020	2020	2020	0
479	20240627	115200	6170770	2020	2020	2020	2020	0
480	20240627	115100	6170770	2020	2020	2020	2020	0
481	20240627	115000	6170770	2020	2020	2020	2020	0
482	20240627	114900	6170770	2020	2020	2020	2020	0
483	20240627	114800	6170770	2020	2020	2020	2020	0
484	20240627	114700	6170770	2020	2020	2020	2020	0
485	20240627	114600	6170770	2020	2020	2020	2020	0
486	20240627	114500	6170770	2020	2020	2020	2020	0
487	20240627	114400	6170770	2020	2020	2020	2020	0
488	20240627	114300	6170770	2020	2005	2020	2005	10
489	20240627	114200	6150660	2000	2000	2000	2000	0
490	20240627	114100	6150660	2000	2000	2000	2000	0
491	20240627	114000	6150660	2000	2000	2000	2000	0
492	20240627	113900	6150660	2000	2000	2000	2000	0
493	20240627	113800	6150660	2000	2000	2000	2000	0
494	20240627	113700	6150660	2000	2000	2000	2000	0
495	20240627	113600	6150660	2000	2000	2000	2000	0
496	20240627	113500	6150660	2000	2000	2000	2000	0
497	20240627	113400	6150660	2000	2000	2000	2000	6
498	20240627	113300	6138660	2000	2000	2000	2000	0
499	20240627	113200	6138660	2000	2000	2000	2000	0
500	20240627	113100	6138660	2000	2000	2000	2000	0
501	20240627	113000	6138660	2000	2000	2000	2000	0
502	20240627	112900	6138660	2000	2000	2000	2000	0
503	20240627	112800	6138660	2000	2000	2000	2000	0
504	20240627	112700	6138660	2000	2000	2000	2000	0
505	20240627	112600	6138660	2000	2000	2000	2000	0
506	20240627	112500	6138660	2000	2000	2000	2000	0
507	20240627	112400	6138660	2000	2000	2000	2000	0
508	20240627	112300	6138660	2000	2000	2000	2000	0
509	20240627	112200	6138660	2000	2000	2000	2000	1
510	20240627	112100	6136660	2000	2000	2000	2000	0
511	20240627	112000	6136660	2000	2000	2000	2000	0
512	20240627	111900	6136660	2000	2000	2000	2000	0
513	20240627	111800	6136660	2000	2000	2000	2000	0
514	20240627	111700	6136660	2000	2000	2000	2000	0
515	20240627	111600	6136660	2000	2000	2000	2000	0
516	20240627	111500	6136660	2000	2000	2000	2000	0
517	20240627	111400	6136660	2000	2000	2000	2000	0
518	20240627	111300	6136660	2000	2000	2000	2000	0
519	20240627	111200	6136660	2000	2000	2000	2000	0
520	20240627	111100	6136660	2000	2000	2000	2000	0
521	20240627	111000	6136660	2000	2000	2000	2000	0
522	20240627	110900	6136660	2000	2000	2000	2000	0
523	20240627	110800	6136660	2000	2000	2000	2000	0
524	20240627	110700	6136660	2000	2000	2000	2000	0
525	20240627	110600	6136660	2000	2000	2000	2000	0
526	20240627	110500	6136660	2000	2000	2000	2000	13
527	20240627	110400	6110660	2000	2000	2000	2000	0
528	20240627	110300	6110660	2000	2000	2000	2000	0
529	20240627	110200	6110660	2000	2000	2000	2000	0
530	20240627	110100	6110660	2000	2000	2000	2000	0
531	20240627	110000	6110660	2000	2000	2000	2000	0
532	20240627	105900	6110660	2000	2000	2000	2000	1500
533	20240627	105800	3110660	2000	2000	2000	2000	0
534	20240627	105700	3110660	2000	2000	2000	2000	0
535	20240627	105600	3110660	2000	2000	2000	2000	0
536	20240627	105500	3110660	2000	2000	2000	2000	0
537	20240627	105400	3110660	2000	2000	2000	2000	0
538	20240627	105300	3110660	2000	2000	2000	2000	0
539	20240627	105200	3110660	2000	2000	2000	2000	0
540	20240627	105100	3110660	2000	2000	2000	2000	0
541	20240627	105000	3110660	2000	2000	2000	2000	0
542	20240627	104900	3110660	2000	2000	2000	2000	0
543	20240627	104800	3110660	2000	2000	2000	2000	0
544	20240627	104700	3110660	2000	2000	2000	2000	0
545	20240627	104600	3110660	2000	2000	2000	2000	0
546	20240627	104500	3110660	2000	2000	2000	2000	0
547	20240627	104400	3110660	2000	2000	2000	2000	0
548	20240627	104300	3110660	2000	2000	2000	2000	0
549	20240627	104200	3110660	2000	2000	2000	2000	28
550	20240627	104100	3054660	2020	2020	2020	2020	0
551	20240627	104000	3054660	2020	2020	2020	2020	0
552	20240627	103900	3054660	2020	2020	2020	2020	0
553	20240627	103800	3054660	2020	2020	2020	2020	0
554	20240627	103700	3054660	2020	2020	2020	2020	0
555	20240627	103600	3054660	2020	2020	2020	2020	0
556	20240627	103500	3054660	2020	2020	2020	2020	0
557	20240627	103400	3054660	2020	2020	2020	2020	0
558	20240627	103300	3054660	2020	2020	2020	2020	5
559	20240627	103200	3044560	2020	2005	2020	2005	507
560	20240627	103100	2020860	2000	2000	2000	2000	5
561	20240627	103000	2010860	2000	2000	2000	2000	0
562	20240627	102900	2010860	2000	1988	2000	1988	401
563	20240627	102800	1208879	1988	1988	1988	1988	0
564	20240627	102700	1208879	1988	1988	1988	1988	0
565	20240627	102600	1208879	1988	1988	1988	1988	0
566	20240627	102500	1208879	1988	1988	1988	1988	1
567	20240627	102400	1206891	1988	1988	1988	1988	0
568	20240627	102300	1206891	1988	1988	1988	1988	0
569	20240627	102200	1206891	1988	1988	1988	1988	1
570	20240627	102100	1204903	1988	1988	1988	1988	0
571	20240627	102000	1204903	1988	1988	1988	1988	0
572	20240627	101900	1204903	1988	1988	1988	1988	0
573	20240627	101800	1204903	1988	1988	1988	1988	0
574	20240627	101700	1204903	1988	1988	1988	1988	0
575	20240627	101600	1204903	1988	1988	1988	1988	0
576	20240627	101500	1204903	1988	1988	1988	1988	0
577	20240627	101400	1204903	1988	1988	1988	1988	0
578	20240627	101300	1204903	1988	1988	1988	1988	0
579	20240627	101200	1204903	1988	1988	1988	1988	0
580	20240627	101100	1204903	1988	1988	1988	1988	0
581	20240627	101000	1204903	1988	1988	1988	1988	0
582	20240627	100900	1204903	1988	1988	1988	1988	0
583	20240627	100800	1204903	1988	1988	1988	1988	170
584	20240627	100700	866943	1975	1975	1975	1975	0
585	20240627	100600	866943	1975	1975	1975	1975	0
586	20240627	100500	866943	1975	1975	1975	1975	50
587	20240627	100400	768193	1977	1977	1977	1977	0
588	20240627	100300	768193	1977	1977	1977	1977	0
589	20240627	100200	768193	1977	1977	1977	1977	0
590	20240627	100100	768193	1977	1977	1977	1977	0
591	20240627	100000	768193	1977	1977	1977	1977	0
592	20240627	095900	768193	1977	1977	1977	1977	0
593	20240627	095800	768193	1977	1977	1977	1977	0
594	20240627	095700	768193	1977	1977	1977	1977	0
595	20240627	095600	768193	1977	1977	1977	1977	0
596	20240627	095500	768193	1977	1977	1977	1977	0
597	20240627	095400	768193	1977	1977	1977	1977	0
598	20240627	095300	768193	1977	1977	1977	1977	0
599	20240627	095200	768193	1977	1977	1977	1977	0
600	20240627	095100	768193	1977	1977	1977	1977	173
601	20240627	095000	426172	1976	1976	1976	1976	0
602	20240627	094900	426172	1976	1976	1976	1976	0
603	20240627	094800	426172	1976	1976	1976	1976	20
604	20240627	094700	386652	1976	1976	1976	1976	0
605	20240627	094600	386652	1976	1976	1976	1976	0
606	20240627	094500	386652	1976	1976	1976	1976	0
607	20240627	094400	386652	1976	1976	1976	1976	0
608	20240627	094300	386652	1976	1976	1976	1976	0
609	20240627	094200	386652	1976	1976	1976	1976	0
610	20240627	094100	386652	1976	1976	1976	1976	78
611	20240627	094000	232524	1976	1976	1976	1976	0
612	20240627	093900	232524	1976	1976	1976	1976	0
613	20240627	093800	232524	1976	1976	1976	1976	0
614	20240627	093700	232524	1976	1976	1976	1976	0
615	20240627	093600	232524	1976	1976	1976	1976	0
616	20240627	093500	232524	1976	1976	1976	1976	0
617	20240627	093400	232524	1976	1976	1976	1976	0
618	20240627	093300	232524	1976	1976	1976	1976	0
619	20240627	093200	232524	1976	1976	1976	1976	0
620	20240627	093100	232524	1976	1976	1976	1976	0
621	20240627	093000	232524	1976	1976	1976	1976	0
622	20240627	092900	232524	1976	1976	1976	1976	0
623	20240627	092800	232524	1976	1976	1976	1976	0
624	20240627	092700	232524	1976	1976	1976	1976	0
625	20240627	092600	232524	1976	1976	1976	1976	0
626	20240627	092500	232524	1976	1976	1976	1976	0
627	20240627	092400	232524	1976	1976	1976	1976	0
628	20240627	092300	232524	1976	1976	1976	1976	0
629	20240627	092200	232524	1976	1976	1976	1976	0
630	20240627	092100	232524	1976	1976	1976	1976	0
631	20240627	092000	232524	1976	1977	1977	1976	54
632	20240627	091900	125793	1977	1977	1977	1977	0
633	20240627	091800	125793	1977	1977	1977	1977	0
634	20240627	091700	125793	1977	1977	1977	1977	0
635	20240627	091600	125793	1977	1977	1977	1977	0
636	20240627	091500	125793	1977	1977	1977	1977	0
637	20240627	091400	125793	1977	1977	1977	1977	0
638	20240627	091300	125793	1977	1977	1977	1977	0
639	20240627	091200	125793	1977	1977	1977	1977	0
640	20240627	091100	125793	1977	1977	1977	1977	0
641	20240627	091000	125793	1977	2000	2000	1977	20
642	20240627	090900	85989	2025	2025	2025	2025	0
643	20240627	090800	85989	2025	2025	2025	2025	0
644	20240627	090700	85989	2025	2025	2025	2025	0
645	20240627	090600	85989	2025	2025	2025	2025	0
646	20240627	090500	85989	2025	2025	2025	2025	0
647	20240627	090400	85989	2025	2025	2025	2025	0
648	20240627	090300	85989	2025	2025	2025	2025	0
649	20240627	090200	85989	2025	1989	2025	1989	23
650	20240627	090100	39780	1989	1989	1989	1989	20
651	20240627	090000	0	1989	1989	1989	1989	0