KissMeData/479880/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	215800	1186179511	2005	2005	2005	2005	3082
3	20240628	215700	1186179511	2005	2005	2005	2005	0
4	20240628	215600	1186179511	2005	2005	2005	2005	0
5	20240628	215500	1186179511	2005	2005	2005	2005	0
6	20240628	215400	1186179511	2005	2005	2005	2005	0
7	20240628	215300	1186179511	2005	2005	2005	2005	0
8	20240628	215200	1186179511	2005	2005	2005	2005	0
9	20240628	215100	1186179511	2005	2005	2005	2005	0
10	20240628	215000	1186179511	2005	2005	2005	2005	0
11	20240628	214900	1186179511	2005	2005	2005	2005	0
12	20240628	214800	1186179511	2005	2005	2005	2005	0
13	20240628	214700	1186179511	2005	2005	2005	2005	0
14	20240628	214600	1186179511	2005	2005	2005	2005	0
15	20240628	214500	1186179511	2005	2005	2005	2005	0
16	20240628	214400	1186179511	2005	2005	2005	2005	0
17	20240628	214300	1186179511	2005	2005	2005	2005	0
18	20240628	214200	1186179511	2005	2005	2005	2005	0
19	20240628	214100	1186179511	2005	2005	2005	2005	0
20	20240628	214000	1186179511	2005	2005	2005	2005	0
21	20240628	213900	1186179511	2005	2005	2005	2005	0
22	20240628	213800	1186179511	2005	2005	2005	2005	0
23	20240628	213700	1186179511	2005	2005	2005	2005	0
24	20240628	213600	1186179511	2005	2005	2005	2005	0
25	20240628	213500	1186179511	2005	2005	2005	2005	0
26	20240628	213400	1186179511	2005	2005	2005	2005	0
27	20240628	213300	1186179511	2005	2005	2005	2005	0
28	20240628	213200	1186179511	2005	2005	2005	2005	0
29	20240628	213100	1186179511	2005	2005	2005	2005	0
30	20240628	213000	1186179511	2005	2005	2005	2005	0
31	20240628	212900	1186179511	2005	2005	2005	2005	0
32	20240628	212800	1186179511	2005	2005	2005	2005	3082
33	20240628	212700	1186179511	2005	2005	2005	2005	0
34	20240628	212600	1186179511	2005	2005	2005	2005	0
35	20240628	212500	1186179511	2005	2005	2005	2005	0
36	20240628	212400	1186179511	2005	2005	2005	2005	0
37	20240628	212300	1186179511	2005	2005	2005	2005	0
38	20240628	212200	1186179511	2005	2005	2005	2005	0
39	20240628	212100	1186179511	2005	2005	2005	2005	0
40	20240628	212000	1186179511	2005	2005	2005	2005	0
41	20240628	211900	1186179511	2005	2005	2005	2005	0
42	20240628	211800	1186179511	2005	2005	2005	2005	0
43	20240628	211700	1186179511	2005	2005	2005	2005	0
44	20240628	211600	1186179511	2005	2005	2005	2005	0
45	20240628	211500	1186179511	2005	2005	2005	2005	0
46	20240628	211400	1186179511	2005	2005	2005	2005	0
47	20240628	211300	1186179511	2005	2005	2005	2005	0
48	20240628	211200	1186179511	2005	2005	2005	2005	0
49	20240628	211100	1186179511	2005	2005	2005	2005	0
50	20240628	211000	1186179511	2005	2005	2005	2005	0
51	20240628	210900	1186179511	2005	2005	2005	2005	0
52	20240628	210800	1186179511	2005	2005	2005	2005	0
53	20240628	210700	1186179511	2005	2005	2005	2005	0
54	20240628	210600	1186179511	2005	2005	2005	2005	0
55	20240628	210500	1186179511	2005	2005	2005	2005	0
56	20240628	210400	1186179511	2005	2005	2005	2005	0
57	20240628	210300	1186179511	2005	2005	2005	2005	0
58	20240628	210200	1186179511	2005	2005	2005	2005	0
59	20240628	210100	1186179511	2005	2005	2005	2005	0
60	20240628	210000	1186179511	2005	2005	2005	2005	0
61	20240628	205900	1186179511	2005	2005	2005	2005	0
62	20240628	205800	1186179511	2005	2005	2005	2005	3082
63	20240628	205700	1186179511	2005	2005	2005	2005	0
64	20240628	205600	1186179511	2005	2005	2005	2005	0
65	20240628	205500	1186179511	2005	2005	2005	2005	0
66	20240628	205400	1186179511	2005	2005	2005	2005	0
67	20240628	205300	1186179511	2005	2005	2005	2005	0
68	20240628	205200	1186179511	2005	2005	2005	2005	0
69	20240628	205100	1186179511	2005	2005	2005	2005	0
70	20240628	205000	1186179511	2005	2005	2005	2005	0
71	20240628	204900	1186179511	2005	2005	2005	2005	0
72	20240628	204800	1186179511	2005	2005	2005	2005	0
73	20240628	204700	1186179511	2005	2005	2005	2005	0
74	20240628	204600	1186179511	2005	2005	2005	2005	0
75	20240628	204500	1186179511	2005	2005	2005	2005	0
76	20240628	204400	1186179511	2005	2005	2005	2005	0
77	20240628	204300	1186179511	2005	2005	2005	2005	0
78	20240628	204200	1186179511	2005	2005	2005	2005	0
79	20240628	204100	1186179511	2005	2005	2005	2005	0
80	20240628	204000	1186179511	2005	2005	2005	2005	0
81	20240628	203900	1186179511	2005	2005	2005	2005	0
82	20240628	203800	1186179511	2005	2005	2005	2005	0
83	20240628	203700	1186179511	2005	2005	2005	2005	0
84	20240628	203600	1186179511	2005	2005	2005	2005	0
85	20240628	203500	1186179511	2005	2005	2005	2005	0
86	20240628	203400	1186179511	2005	2005	2005	2005	0
87	20240628	203300	1186179511	2005	2005	2005	2005	0
88	20240628	203200	1186179511	2005	2005	2005	2005	0
89	20240628	203100	1186179511	2005	2005	2005	2005	0
90	20240628	203000	1186179511	2005	2005	2005	2005	0
91	20240628	202900	1186179511	2005	2005	2005	2005	0
92	20240628	202800	1186179511	2005	2005	2005	2005	3082
93	20240628	202700	1186179511	2005	2005	2005	2005	0
94	20240628	202600	1186179511	2005	2005	2005	2005	0
95	20240628	202500	1186179511	2005	2005	2005	2005	0
96	20240628	202400	1186179511	2005	2005	2005	2005	0
97	20240628	202300	1186179511	2005	2005	2005	2005	0
98	20240628	202200	1186179511	2005	2005	2005	2005	0
99	20240628	202100	1186179511	2005	2005	2005	2005	0
100	20240628	202000	1186179511	2005	2005	2005	2005	0
101	20240628	201900	1186179511	2005	2005	2005	2005	0
102	20240628	201800	1186179511	2005	2005	2005	2005	0
103	20240628	201700	1186179511	2005	2005	2005	2005	0
104	20240628	201600	1186179511	2005	2005	2005	2005	0
105	20240628	201500	1186179511	2005	2005	2005	2005	0
106	20240628	201400	1186179511	2005	2005	2005	2005	0
107	20240628	201300	1186179511	2005	2005	2005	2005	0
108	20240628	201200	1186179511	2005	2005	2005	2005	0
109	20240628	201100	1186179511	2005	2005	2005	2005	0
110	20240628	201000	1186179511	2005	2005	2005	2005	0
111	20240628	200900	1186179511	2005	2005	2005	2005	0
112	20240628	200800	1186179511	2005	2005	2005	2005	0
113	20240628	200700	1186179511	2005	2005	2005	2005	0
114	20240628	200600	1186179511	2005	2005	2005	2005	0
115	20240628	200500	1186179511	2005	2005	2005	2005	0
116	20240628	200400	1186179511	2005	2005	2005	2005	0
117	20240628	200300	1186179511	2005	2005	2005	2005	0
118	20240628	200200	1186179511	2005	2005	2005	2005	0
119	20240628	200100	1186179511	2005	2005	2005	2005	0
120	20240628	200000	1186179511	2005	2005	2005	2005	0
121	20240628	195900	1186179511	2005	2005	2005	2005	0
122	20240628	195800	1186179511	2005	2005	2005	2005	3082
123	20240628	195700	1186179511	2005	2005	2005	2005	0
124	20240628	195600	1186179511	2005	2005	2005	2005	0
125	20240628	195500	1186179511	2005	2005	2005	2005	0
126	20240628	195400	1186179511	2005	2005	2005	2005	0
127	20240628	195300	1186179511	2005	2005	2005	2005	0
128	20240628	195200	1186179511	2005	2005	2005	2005	0
129	20240628	195100	1186179511	2005	2005	2005	2005	0
130	20240628	195000	1186179511	2005	2005	2005	2005	0
131	20240628	194900	1186179511	2005	2005	2005	2005	0
132	20240628	194800	1186179511	2005	2005	2005	2005	0
133	20240628	194700	1186179511	2005	2005	2005	2005	0
134	20240628	194600	1186179511	2005	2005	2005	2005	0
135	20240628	194500	1186179511	2005	2005	2005	2005	0
136	20240628	194400	1186179511	2005	2005	2005	2005	0
137	20240628	194300	1186179511	2005	2005	2005	2005	0
138	20240628	194200	1186179511	2005	2005	2005	2005	0
139	20240628	194100	1186179511	2005	2005	2005	2005	0
140	20240628	194000	1186179511	2005	2005	2005	2005	0
141	20240628	193900	1186179511	2005	2005	2005	2005	0
142	20240628	193800	1186179511	2005	2005	2005	2005	0
143	20240628	193700	1186179511	2005	2005	2005	2005	0
144	20240628	193600	1186179511	2005	2005	2005	2005	0
145	20240628	193500	1186179511	2005	2005	2005	2005	0
146	20240628	193400	1186179511	2005	2005	2005	2005	0
147	20240628	193300	1186179511	2005	2005	2005	2005	0
148	20240628	193200	1186179511	2005	2005	2005	2005	0
149	20240628	193100	1186179511	2005	2005	2005	2005	0
150	20240628	193000	1186179511	2005	2005	2005	2005	0
151	20240628	192900	1186179511	2005	2005	2005	2005	0
152	20240628	192800	1186179511	2005	2005	2005	2005	3082
153	20240628	192700	1186179511	2005	2005	2005	2005	0
154	20240628	192600	1186179511	2005	2005	2005	2005	0
155	20240628	192500	1186179511	2005	2005	2005	2005	0
156	20240628	192400	1186179511	2005	2005	2005	2005	0
157	20240628	192300	1186179511	2005	2005	2005	2005	0
158	20240628	192200	1186179511	2005	2005	2005	2005	0
159	20240628	192100	1186179511	2005	2005	2005	2005	0
160	20240628	192000	1186179511	2005	2005	2005	2005	0
161	20240628	191900	1186179511	2005	2005	2005	2005	0
162	20240628	191800	1186179511	2005	2005	2005	2005	0
163	20240628	191700	1186179511	2005	2005	2005	2005	0
164	20240628	191600	1186179511	2005	2005	2005	2005	0
165	20240628	191500	1186179511	2005	2005	2005	2005	0
166	20240628	191400	1186179511	2005	2005	2005	2005	0
167	20240628	191300	1186179511	2005	2005	2005	2005	0
168	20240628	191200	1186179511	2005	2005	2005	2005	0
169	20240628	191100	1186179511	2005	2005	2005	2005	0
170	20240628	191000	1186179511	2005	2005	2005	2005	0
171	20240628	190900	1186179511	2005	2005	2005	2005	0
172	20240628	190800	1186179511	2005	2005	2005	2005	0
173	20240628	190700	1186179511	2005	2005	2005	2005	0
174	20240628	190600	1186179511	2005	2005	2005	2005	0
175	20240628	190500	1186179511	2005	2005	2005	2005	0
176	20240628	190400	1186179511	2005	2005	2005	2005	0
177	20240628	190300	1186179511	2005	2005	2005	2005	0
178	20240628	190200	1186179511	2005	2005	2005	2005	0
179	20240628	190100	1186179511	2005	2005	2005	2005	0
180	20240628	190000	1186179511	2005	2005	2005	2005	0
181	20240628	185900	1186179511	2005	2005	2005	2005	0
182	20240628	185800	1186179511	2005	2005	2005	2005	3082
183	20240628	185700	1186179511	2005	2005	2005	2005	0
184	20240628	185600	1186179511	2005	2005	2005	2005	0
185	20240628	185500	1186179511	2005	2005	2005	2005	0
186	20240628	185400	1186179511	2005	2005	2005	2005	0
187	20240628	185300	1186179511	2005	2005	2005	2005	0
188	20240628	185200	1186179511	2005	2005	2005	2005	0
189	20240628	185100	1186179511	2005	2005	2005	2005	0
190	20240628	185000	1186179511	2005	2005	2005	2005	0
191	20240628	184900	1186179511	2005	2005	2005	2005	0
192	20240628	184800	1186179511	2005	2005	2005	2005	0
193	20240628	184700	1186179511	2005	2005	2005	2005	0
194	20240628	184600	1186179511	2005	2005	2005	2005	0
195	20240628	184500	1186179511	2005	2005	2005	2005	0
196	20240628	184400	1186179511	2005	2005	2005	2005	0
197	20240628	184300	1186179511	2005	2005	2005	2005	0
198	20240628	184200	1186179511	2005	2005	2005	2005	0
199	20240628	184100	1186179511	2005	2005	2005	2005	0
200	20240628	184000	1186179511	2005	2005	2005	2005	0
201	20240628	183900	1186179511	2005	2005	2005	2005	0
202	20240628	183800	1186179511	2005	2005	2005	2005	0
203	20240628	183700	1186179511	2005	2005	2005	2005	0
204	20240628	183600	1186179511	2005	2005	2005	2005	0
205	20240628	183500	1186179511	2005	2005	2005	2005	0
206	20240628	183400	1186179511	2005	2005	2005	2005	0
207	20240628	183300	1186179511	2005	2005	2005	2005	0
208	20240628	183200	1186179511	2005	2005	2005	2005	0
209	20240628	183100	1186179511	2005	2005	2005	2005	0
210	20240628	183000	1186179511	2005	2005	2005	2005	0
211	20240628	182900	1186179511	2005	2005	2005	2005	0
212	20240628	182800	1186179511	2005	2005	2005	2005	3082
213	20240628	182700	1186179511	2005	2005	2005	2005	0
214	20240628	182600	1186179511	2005	2005	2005	2005	0
215	20240628	182500	1186179511	2005	2005	2005	2005	0
216	20240628	182400	1186179511	2005	2005	2005	2005	0
217	20240628	182300	1186179511	2005	2005	2005	2005	0
218	20240628	182200	1186179511	2005	2005	2005	2005	0
219	20240628	182100	1186179511	2005	2005	2005	2005	0
220	20240628	182000	1186179511	2005	2005	2005	2005	0
221	20240628	181900	1186179511	2005	2005	2005	2005	0
222	20240628	181800	1186179511	2005	2005	2005	2005	0
223	20240628	181700	1186179511	2005	2005	2005	2005	0
224	20240628	181600	1186179511	2005	2005	2005	2005	0
225	20240628	181500	1186179511	2005	2005	2005	2005	0
226	20240628	181400	1186179511	2005	2005	2005	2005	0
227	20240628	181300	1186179511	2005	2005	2005	2005	0
228	20240628	181200	1186179511	2005	2005	2005	2005	0
229	20240628	181100	1186179511	2005	2005	2005	2005	0
230	20240628	181000	1186179511	2005	2005	2005	2005	0
231	20240628	180900	1186179511	2005	2005	2005	2005	0
232	20240628	180800	1186179511	2005	2005	2005	2005	0
233	20240628	180700	1186179511	2005	2005	2005	2005	0
234	20240628	180600	1186179511	2005	2005	2005	2005	0
235	20240628	180500	1186179511	2005	2005	2005	2005	0
236	20240628	180400	1186179511	2005	2005	2005	2005	0
237	20240628	180300	1186179511	2005	2005	2005	2005	0
238	20240628	180200	1186179511	2005	2005	2005	2005	0
239	20240628	180100	1186179511	2005	2005	2005	2005	0
240	20240628	180000	1186179511	2005	2005	2005	2005	0
241	20240628	175900	1186179511	2005	2005	2005	2005	0
242	20240628	175800	1186179511	2005	2005	2005	2005	3082
243	20240628	175700	1186179511	2005	2005	2005	2005	0
244	20240628	175600	1186179511	2005	2005	2005	2005	0
245	20240628	175500	1186179511	2005	2005	2005	2005	0
246	20240628	175400	1186179511	2005	2005	2005	2005	0
247	20240628	175300	1186179511	2005	2005	2005	2005	0
248	20240628	175200	1186179511	2005	2005	2005	2005	0
249	20240628	175100	1186179511	2005	2005	2005	2005	0
250	20240628	175000	1186179511	2005	2005	2005	2005	0
251	20240628	174900	1186179511	2005	2005	2005	2005	0
252	20240628	174800	1186179511	2005	2005	2005	2005	0
253	20240628	174700	1186179511	2005	2005	2005	2005	0
254	20240628	174600	1186179511	2005	2005	2005	2005	0
255	20240628	174500	1186179511	2005	2005	2005	2005	0
256	20240628	174400	1186179511	2005	2005	2005	2005	0
257	20240628	174300	1186179511	2005	2005	2005	2005	0
258	20240628	174200	1186179511	2005	2005	2005	2005	0
259	20240628	174100	1186179511	2005	2005	2005	2005	0
260	20240628	174000	1186179511	2005	2005	2005	2005	0
261	20240628	173900	1186179511	2005	2005	2005	2005	0
262	20240628	173800	1186179511	2005	2005	2005	2005	0
263	20240628	173700	1186179511	2005	2005	2005	2005	0
264	20240628	173600	1186179511	2005	2005	2005	2005	0
265	20240628	173500	1186179511	2005	2005	2005	2005	0
266	20240628	173400	1186179511	2005	2005	2005	2005	0
267	20240628	173300	1186179511	2005	2005	2005	2005	0
268	20240628	173200	1186179511	2005	2005	2005	2005	0
269	20240628	173100	1186179511	2005	2005	2005	2005	0
270	20240628	173000	1186179511	2005	2005	2005	2005	0
271	20240628	172900	1186179511	2005	2005	2005	2005	0
272	20240628	172800	1186179511	2005	2005	2005	2005	3082
273	20240628	172700	1186179511	2005	2005	2005	2005	0
274	20240628	172600	1186179511	2005	2005	2005	2005	0
275	20240628	172500	1186179511	2005	2005	2005	2005	0
276	20240628	172400	1186179511	2005	2005	2005	2005	0
277	20240628	172300	1186179511	2005	2005	2005	2005	0
278	20240628	172200	1186179511	2005	2005	2005	2005	0
279	20240628	172100	1186179511	2005	2005	2005	2005	0
280	20240628	172000	1186179511	2005	2005	2005	2005	0
281	20240628	171900	1186179511	2005	2005	2005	2005	0
282	20240628	171800	1186179511	2005	2005	2005	2005	0
283	20240628	171700	1186179511	2005	2005	2005	2005	0
284	20240628	171600	1186179511	2005	2005	2005	2005	0
285	20240628	171500	1186179511	2005	2005	2005	2005	0
286	20240628	171400	1186179511	2005	2005	2005	2005	0
287	20240628	171300	1186179511	2005	2005	2005	2005	0
288	20240628	171200	1186179511	2005	2005	2005	2005	0
289	20240628	171100	1186179511	2005	2005	2005	2005	0
290	20240628	171000	1186179511	2005	2005	2005	2005	0
291	20240628	170900	1186179511	2005	2005	2005	2005	0
292	20240628	170800	1186179511	2005	2005	2005	2005	0
293	20240628	170700	1186179511	2005	2005	2005	2005	0
294	20240628	170600	1186179511	2005	2005	2005	2005	0
295	20240628	170500	1186179511	2005	2005	2005	2005	0
296	20240628	170400	1186179511	2005	2005	2005	2005	0
297	20240628	170300	1186179511	2005	2005	2005	2005	0
298	20240628	170200	1186179511	2005	2005	2005	2005	0
299	20240628	170100	1186179511	2005	2005	2005	2005	0
300	20240628	170000	1186179511	2005	2005	2005	2005	0
301	20240628	165900	1186179511	2005	2005	2005	2005	0
302	20240628	165800	1186179511	2005	2005	2005	2005	3082
303	20240628	165700	1186179511	2005	2005	2005	2005	0
304	20240628	165600	1186179511	2005	2005	2005	2005	0
305	20240628	165500	1186179511	2005	2005	2005	2005	0
306	20240628	165400	1186179511	2005	2005	2005	2005	0
307	20240628	165300	1186179511	2005	2005	2005	2005	0
308	20240628	165200	1186179511	2005	2005	2005	2005	0
309	20240628	165100	1186179511	2005	2005	2005	2005	0
310	20240628	165000	1186179511	2005	2005	2005	2005	0
311	20240628	164900	1186179511	2005	2005	2005	2005	0
312	20240628	164800	1186179511	2005	2005	2005	2005	0
313	20240628	164700	1186179511	2005	2005	2005	2005	0
314	20240628	164600	1186179511	2005	2005	2005	2005	0
315	20240628	164500	1186179511	2005	2005	2005	2005	0
316	20240628	164400	1186179511	2005	2005	2005	2005	0
317	20240628	164300	1186179511	2005	2005	2005	2005	0
318	20240628	164200	1186179511	2005	2005	2005	2005	0
319	20240628	164100	1186179511	2005	2005	2005	2005	0
320	20240628	164000	1186179511	2005	2005	2005	2005	0
321	20240628	163900	1186179511	2005	2005	2005	2005	0
322	20240628	163800	1186179511	2005	2005	2005	2005	0
323	20240628	163700	1186179511	2005	2005	2005	2005	0
324	20240628	163600	1186179511	2005	2005	2005	2005	0
325	20240628	163500	1186179511	2005	2005	2005	2005	0
326	20240628	163400	1186179511	2005	2005	2005	2005	0
327	20240628	163300	1186179511	2005	2005	2005	2005	0
328	20240628	163200	1186179511	2005	2005	2005	2005	0
329	20240628	163100	1186179511	2005	2005	2005	2005	0
330	20240628	163000	1186179511	2005	2005	2005	2005	0
331	20240628	162900	1186179511	2005	2005	2005	2005	0
332	20240628	162800	1186179511	2005	2005	2005	2005	3082
333	20240628	162700	1186179511	2005	2005	2005	2005	0
334	20240628	162600	1186179511	2005	2005	2005	2005	0
335	20240628	162500	1186179511	2005	2005	2005	2005	0
336	20240628	162400	1186179511	2005	2005	2005	2005	0
337	20240628	162300	1186179511	2005	2005	2005	2005	0
338	20240628	162200	1186179511	2005	2005	2005	2005	0
339	20240628	162100	1186179511	2005	2005	2005	2005	0
340	20240628	162000	1186179511	2005	2005	2005	2005	0
341	20240628	161900	1186179511	2005	2005	2005	2005	0
342	20240628	161800	1186179511	2005	2005	2005	2005	0
343	20240628	161700	1186179511	2005	2005	2005	2005	0
344	20240628	161600	1186179511	2005	2005	2005	2005	0
345	20240628	161500	1186179511	2005	2005	2005	2005	0
346	20240628	161400	1186179511	2005	2005	2005	2005	0
347	20240628	161300	1186179511	2005	2005	2005	2005	0
348	20240628	161200	1186179511	2005	2005	2005	2005	0
349	20240628	161100	1186179511	2005	2005	2005	2005	0
350	20240628	161000	1186179511	2005	2005	2005	2005	0
351	20240628	160900	1186179511	2005	2005	2005	2005	0
352	20240628	160800	1186179511	2005	2005	2005	2005	0
353	20240628	160700	1186179511	2005	2005	2005	2005	0
354	20240628	160600	1186179511	2005	2005	2005	2005	0
355	20240628	160500	1186179511	2005	2005	2005	2005	0
356	20240628	160400	1186179511	2005	2005	2005	2005	0
357	20240628	160300	1186179511	2005	2005	2005	2005	0
358	20240628	160200	1186179511	2005	2005	2005	2005	0
359	20240628	160100	1186179511	2005	2005	2005	2005	0
360	20240628	160000	1186179511	2005	2005	2005	2005	0
361	20240628	155900	1186179511	2005	2005	2005	2005	0
362	20240628	155800	1186179511	2005	2005	2005	2005	3082
363	20240628	155700	1186179511	2005	2005	2005	2005	0
364	20240628	155600	1186179511	2005	2005	2005	2005	0
365	20240628	155500	1186179511	2005	2005	2005	2005	0
366	20240628	155400	1186179511	2005	2005	2005	2005	0
367	20240628	155300	1186179511	2005	2005	2005	2005	0
368	20240628	155200	1186179511	2005	2005	2005	2005	0
369	20240628	155100	1186179511	2005	2005	2005	2005	0
370	20240628	155000	1186179511	2005	2005	2005	2005	0
371	20240628	154900	1186179511	2005	2005	2005	2005	0
372	20240628	154800	1186179511	2005	2005	2005	2005	0
373	20240628	154700	1186179511	2005	2005	2005	2005	0
374	20240628	154600	1186179511	2005	2005	2005	2005	0
375	20240628	154500	1186179511	2005	2005	2005	2005	0
376	20240628	154400	1186179511	2005	2005	2005	2005	0
377	20240628	154300	1186179511	2005	2005	2005	2005	0
378	20240628	154200	1186179511	2005	2005	2005	2005	0
379	20240628	154100	1186179511	2005	2005	2005	2005	0
380	20240628	154000	1186179511	2005	2005	2005	2005	0
381	20240628	153900	1186179511	2005	2005	2005	2005	0
382	20240628	153800	1186179511	2005	2005	2005	2005	0
383	20240628	153700	1186179511	2005	2005	2005	2005	0
384	20240628	153600	1186179511	2005	2005	2005	2005	0
385	20240628	153500	1186179511	2005	2005	2005	2005	0
386	20240628	153400	1186179511	2005	2005	2005	2005	0
387	20240628	153300	1186179511	2005	2005	2005	2005	0
388	20240628	153200	1186179511	2005	2005	2005	2005	0
389	20240628	153100	1186179511	2005	2005	2005	2005	0
390	20240628	153000	1186179511	2005	2005	2005	2005	3082
391	20240628	152900	1180000101	2010	2010	2010	2010	0
392	20240628	152800	1180000101	2010	2010	2010	2010	0
393	20240628	152700	1180000101	2010	2010	2010	2010	0
394	20240628	152600	1180000101	2010	2010	2010	2010	0
395	20240628	152500	1180000101	2010	2010	2010	2010	0
396	20240628	152400	1180000101	2010	2010	2010	2010	0
397	20240628	152300	1180000101	2010	2010	2010	2010	0
398	20240628	152200	1180000101	2010	2010	2010	2010	0
399	20240628	152100	1180000101	2010	2010	2010	2010	0
400	20240628	152000	1180000101	2010	2010	2010	2010	0
401	20240628	151900	1180000101	2010	2010	2010	2005	1354
402	20240628	151800	1177278901	2010	2010	2010	2010	1165
403	20240628	151700	1174937251	2005	2005	2005	2005	225
404	20240628	151600	1174486126	2005	2005	2005	2005	5
405	20240628	151500	1174476101	2005	2005	2005	2005	316
406	20240628	151400	1173842521	2005	2010	2010	2005	1267
407	20240628	151300	1171298851	2010	2010	2010	2005	1105
408	20240628	151200	1169077826	2010	2005	2010	2005	771
409	20240628	151100	1167528166	2005	2005	2005	2005	77
410	20240628	151000	1167373781	2005	2010	2010	2005	538
411	20240628	150900	1166292836	2005	2010	2010	2005	960
412	20240628	150800	1164363951	2010	2010	2010	2005	355
413	20240628	150700	1163650406	2005	2005	2005	2005	154
414	20240628	150600	1163341636	2005	2005	2005	2005	8
415	20240628	150500	1163325596	2005	2005	2005	2005	0
416	20240628	150400	1163325596	2005	2005	2005	2005	105
417	20240628	150300	1163115071	2005	2005	2005	2005	620
418	20240628	150200	1161871971	2005	2010	2010	2000	933
419	20240628	150100	1159998076	2010	2010	2010	2010	1000
420	20240628	150000	1157988076	2010	2010	2010	2010	1933
421	20240628	145900	1154102746	2010	2005	2010	2005	6
422	20240628	145800	1154090711	2005	2010	2010	2005	246
423	20240628	145700	1153596406	2005	2005	2010	2005	610
424	20240628	145600	1152370356	2005	2005	2005	2005	901
425	20240628	145500	1150563851	2005	2005	2005	2005	528
426	20240628	145400	1149505211	2005	2005	2010	2005	706
427	20240628	145300	1148086681	2005	2005	2005	2005	709
428	20240628	145200	1146665136	2005	2005	2005	2005	36
429	20240628	145100	1146592956	2010	2010	2010	2010	722
430	20240628	145000	1145141736	2005	2005	2005	2005	121
431	20240628	144900	1144899131	2010	2005	2010	2005	215
432	20240628	144800	1144467431	2005	2005	2010	2005	2326
433	20240628	144700	1139799831	2010	2005	2010	2005	131
434	20240628	144600	1139536536	2005	2005	2005	2005	1
435	20240628	144500	1139534531	2010	2010	2010	2005	726
436	20240628	144400	1138075291	2005	2005	2005	2005	176
437	20240628	144300	1137722411	2005	2005	2010	2005	331
438	20240628	144200	1137058101	2005	2010	2010	2005	426
439	20240628	144100	1136202441	2010	2005	2010	2005	413
440	20240628	144000	1135373781	2005	2005	2005	2005	0
441	20240628	143900	1135373781	2005	2005	2005	2000	739
442	20240628	143800	1133892111	2005	2005	2005	2000	215
443	20240628	143700	1133461066	2000	2000	2005	2000	475
444	20240628	143600	1132510486	2000	2005	2005	2000	180
445	20240628	143500	1132149836	2005	2005	2005	2005	10759
446	20240628	143400	1110578041	2005	2000	2005	2000	278
447	20240628	143300	1110020791	2005	2005	2005	2005	124
448	20240628	143200	1109772171	2000	2005	2005	2000	610
449	20240628	143100	1108549171	2005	2000	2005	2000	198
450	20240628	143000	1108152491	2000	2000	2000	2000	607
451	20240628	142900	1106938491	2005	2005	2005	2000	724
452	20240628	142800	1105486921	2000	2005	2005	2000	29
453	20240628	142700	1105428876	2005	2005	2005	2005	235
454	20240628	142600	1104957701	2005	2005	2005	2005	600
455	20240628	142500	1103754701	2000	2005	2005	2000	10429
456	20240628	142400	1082844666	2000	2000	2000	2000	5
457	20240628	142300	1082834666	2000	2000	2005	2000	745
458	20240628	142200	1081340986	2000	2005	2005	2000	8150
459	20240628	142100	1065000241	2000	2000	2005	2000	167
460	20240628	142000	1064665671	2000	2000	2000	2000	4
461	20240628	141900	1064657671	2005	2005	2005	2005	726
462	20240628	141800	1063202041	2000	2000	2000	2000	21
463	20240628	141700	1063160041	2005	2005	2005	2005	724
464	20240628	141600	1061708421	2000	2000	2000	2000	1
465	20240628	141500	1061706421	2000	2005	2005	2000	425
466	20240628	141400	1060854766	2000	2005	2005	2000	13
467	20240628	141300	1060828756	2005	2000	2005	2000	782
468	20240628	141200	1059261171	2000	2005	2005	2000	50
469	20240628	141100	1059160996	2005	2005	2005	2005	140
470	20240628	141000	1058880296	2005	2005	2005	2005	600
471	20240628	140900	1057677296	2005	2005	2005	2005	123
472	20240628	140800	1057430681	2005	2005	2005	2005	1162
473	20240628	140700	1055100871	2000	2005	2005	2000	730
474	20240628	140600	1053637241	2000	2000	2000	2000	12
475	20240628	140500	1053613241	2000	2005	2005	2000	174
476	20240628	140400	1053264621	2005	2005	2005	2005	600
477	20240628	140300	1052061621	2005	2000	2005	2000	237
478	20240628	140200	1051586936	2000	2005	2005	2000	6
479	20240628	140100	1051574931	2000	2000	2005	2000	1153
480	20240628	140000	1049264161	2000	2000	2000	2000	2
481	20240628	135900	1049260161	2005	2005	2005	2005	753
482	20240628	135800	1047750396	2000	2000	2000	2000	5
483	20240628	135700	1047740396	2000	2005	2005	2000	127
484	20240628	135600	1047485786	2000	2005	2005	2000	619
485	20240628	135500	1046244786	2000	2005	2005	2000	140
486	20240628	135400	1045964106	2000	2000	2000	2000	110
487	20240628	135300	1045744106	2005	2005	2005	2005	0
488	20240628	135200	1045744106	2005	2005	2005	2000	764
489	20240628	135100	1044212411	2000	2000	2000	2000	9
490	20240628	135000	1044194411	2005	2000	2005	2000	158
491	20240628	134900	1043877776	2000	2005	2005	2000	601
492	20240628	134800	1042672776	2000	2000	2000	2000	1605
493	20240628	134700	1039462776	2000	2000	2000	2000	0
494	20240628	134600	1039462776	2000	2000	2000	2000	737
495	20240628	134500	1037988776	2000	2000	2000	2000	0
496	20240628	134400	1037988776	2000	2000	2000	2000	113
497	20240628	134300	1037762776	2000	2000	2000	2000	600
498	20240628	134200	1036562776	2000	2000	2000	1999	223
499	20240628	134100	1036116827	2000	2000	2000	2000	0
500	20240628	134000	1036116827	2000	2000	2000	1999	827
501	20240628	133900	1034462831	2000	2000	2000	2000	0
502	20240628	133800	1034462831	2000	2000	2000	2000	131
503	20240628	133700	1034200831	1999	2000	2000	1999	618
504	20240628	133600	1032964849	2000	2000	2000	2000	119
505	20240628	133500	1032726849	2000	2000	2000	2000	80
506	20240628	133400	1032566849	2000	1999	2000	1999	752
507	20240628	133300	1031062863	1999	1999	1999	1999	0
508	20240628	133200	1031062863	1999	2000	2000	1999	119
509	20240628	133100	1030824868	2000	2000	2000	2000	605
510	20240628	133000	1029614868	1999	2000	2000	1999	187
511	20240628	132900	1029240872	2000	2000	2000	2000	600
512	20240628	132800	1028040872	2000	1998	2000	1998	130
513	20240628	132700	1027780882	1998	1998	1998	1998	108
514	20240628	132600	1027565098	1998	1999	1999	1998	25
515	20240628	132500	1027515144	2000	1998	2000	1998	733
516	20240628	132400	1026049500	1998	2005	2005	1997	1426
517	20240628	132300	1023201762	1998	2000	2005	1998	302
518	20240628	132200	1022597933	2005	1997	2005	1997	118
519	20240628	132100	1022362085	1998	2000	2000	1998	744
520	20240628	132000	1020874373	2000	2000	2000	2000	48
521	20240628	131900	1020778373	1997	1997	1997	1997	5
522	20240628	131800	1020768388	1997	2000	2000	1997	4921
523	20240628	131700	1010935345	2000	2000	2000	2000	0
524	20240628	131600	1010935345	2000	1998	2000	1998	1192
525	20240628	131500	1008552297	1998	1998	1998	1998	194
526	20240628	131400	1008164685	1998	2000	2000	1998	152
527	20240628	131300	1007860722	2000	2000	2000	2000	276
528	20240628	131200	1007308722	2000	1999	2000	1999	546
529	20240628	131100	1006217189	1999	1999	1999	1999	233
530	20240628	131000	1005751422	2000	2000	2000	2000	300
531	20240628	130900	1005151422	2000	2000	2000	2000	1066
532	20240628	130800	1003019422	2000	2000	2000	2000	20
533	20240628	130700	1002979422	1999	2005	2005	1999	42
534	20240628	130600	1002895230	2005	2005	2005	2005	705
535	20240628	130500	1001481705	2005	2000	2005	2000	135
536	20240628	130400	1001211230	2005	2005	2005	2005	116
537	20240628	130300	1000978650	2005	2000	2005	2000	3200
538	20240628	130200	994575650	2000	2005	2005	2000	176
539	20240628	130100	994223000	2000	2000	2000	2000	20
540	20240628	130000	994183000	2005	2005	2005	2005	720
541	20240628	125900	992739400	2000	2000	2000	2000	5
542	20240628	125800	992729400	2005	2005	2005	2005	75
543	20240628	125700	992579025	2005	2005	2005	2000	736
544	20240628	125600	991103390	2005	2005	2005	2005	0
545	20240628	125500	991103390	2005	2000	2005	2000	378
546	20240628	125400	990345520	2005	2005	2005	2000	716
547	20240628	125300	988910465	2005	2000	2005	2000	144
548	20240628	125200	988621790	2005	2000	2005	2000	9
549	20240628	125100	988603785	2005	2005	2005	2005	774
550	20240628	125000	987051915	2005	2005	2005	2005	59
551	20240628	124900	986933620	2005	2005	2005	2005	130
552	20240628	124800	986672970	2005	2005	2005	2005	700
553	20240628	124700	985269470	2005	2005	2005	2000	124
554	20240628	124600	985020865	2005	2005	2005	2005	0
555	20240628	124500	985020865	2005	2005	2005	2005	134
556	20240628	124400	984752195	2005	2005	2005	2005	1610
557	20240628	124300	981524145	2005	2000	2005	2000	119
558	20240628	124200	981285565	2000	2005	2005	2000	447
559	20240628	124100	980389380	2005	2000	2005	2000	736
560	20240628	124000	978913725	2000	2000	2000	2000	0
561	20240628	123900	978913725	2000	2000	2005	2000	783
562	20240628	123800	977344130	2000	2000	2000	2000	173
563	20240628	123700	976998130	1998	1997	1998	1997	117
564	20240628	123600	976764474	2000	2000	2005	1996	2823
565	20240628	123500	971118788	2005	2005	2005	2005	715
566	20240628	123400	969685213	2000	2000	2000	2000	5
567	20240628	123300	969675213	2000	2005	2005	2000	766
568	20240628	123200	968139553	2000	2000	2000	2000	586
569	20240628	123100	966967553	2000	2000	2000	2000	3022
570	20240628	123000	960923553	2000	2000	2000	2000	967
571	20240628	122900	958989553	2000	1999	2000	1999	732
572	20240628	122800	957525560	1999	2000	2000	1999	1529
573	20240628	122700	954467589	2000	1999	2000	1999	230
574	20240628	122600	954007594	2000	2000	2000	2000	1845
575	20240628	122500	950317594	2000	1999	2000	1999	138
576	20240628	122400	950041598	1999	2000	2000	1999	615
577	20240628	122300	948811613	1999	1999	1999	1999	46
578	20240628	122200	948719659	1999	1999	1999	1999	0
579	20240628	122100	948719659	1999	1999	2000	1998	454
580	20240628	122000	947811987	2000	1999	2000	1999	1570
581	20240628	121900	944671991	1999	2000	2000	1999	119
582	20240628	121800	944433995	2000	2000	2000	2000	0
583	20240628	121700	944433995	2000	2000	2000	2000	600
584	20240628	121600	943233995	2000	2000	2000	2000	27
585	20240628	121500	943179995	2000	2000	2000	2000	0
586	20240628	121400	943179995	2000	2000	2000	2000	601
587	20240628	121300	941977995	1997	1997	1997	1997	198
588	20240628	121200	941582589	2000	2000	2000	2000	0
589	20240628	121100	941582589	2000	2005	2005	2000	5313
590	20240628	121000	930952989	2005	1996	2005	1996	62891
591	20240628	120900	805212230	1996	1996	1996	1996	636
592	20240628	120800	803942774	1996	1996	1996	1996	775
593	20240628	120700	802395874	1996	1996	1996	1996	134
594	20240628	120600	802128410	1995	1995	1995	1995	636
595	20240628	120500	800859590	1994	1996	1996	1994	1709
596	20240628	120400	797449414	1995	1996	1996	1995	4098
597	20240628	120300	789273806	1996	1996	1996	1996	500
598	20240628	120200	788275806	1996	1995	1996	1995	139
599	20240628	120100	787998377	1996	1995	1996	1995	4429
600	20240628	120000	779160363	1995	1995	1996	1995	774
601	20240628	115900	777615589	1996	1996	1996	1996	0
602	20240628	115800	777615589	1996	1995	1996	1995	1412
603	20240628	115700	774797428	1995	1995	1995	1995	470
604	20240628	115600	773859778	1996	1995	1996	1995	512
605	20240628	115500	772837844	1995	1995	1995	1995	873
606	20240628	115400	771096209	1995	1994	1995	1994	120
607	20240628	115300	770856814	1995	1995	1995	1995	605
608	20240628	115200	769649839	1995	1995	1995	1994	738
609	20240628	115100	768177533	1995	1995	1995	1995	100
610	20240628	115000	767978033	1995	1995	1995	1995	616
611	20240628	114900	766749113	1995	1995	1995	1995	600
612	20240628	114800	765552113	1995	1995	1995	1995	136
613	20240628	114700	765280793	1995	1995	1995	1995	502
614	20240628	114600	764279303	1995	1995	1995	1995	715
615	20240628	114500	762852878	1995	1995	1995	1995	0
616	20240628	114400	762852878	1995	1994	1995	1994	703
617	20240628	114300	761450462	1994	1995	1995	1994	1269
618	20240628	114200	758919476	1995	1995	1995	1994	846
619	20240628	114100	757232434	1994	1994	1994	1994	94
620	20240628	114000	757044998	1995	1995	1995	1995	730
621	20240628	113900	755588648	1995	1995	1996	1995	3864
622	20240628	113800	747879097	1995	1995	1995	1995	120
623	20240628	113700	747639697	1995	1995	1995	1995	601
624	20240628	113600	746440702	1994	1994	1994	1994	4443
625	20240628	113500	737581360	1995	1995	1995	1994	1021
626	20240628	113400	735544485	1995	1993	1995	1993	720
627	20240628	113300	734108325	1993	1994	1994	1993	1447
628	20240628	113200	731224246	1994	1995	1995	1994	137
629	20240628	113100	730950942	1995	1994	1995	1994	2417
630	20240628	113000	726129029	1995	1995	1995	1995	172
631	20240628	112900	725785889	1995	1995	1995	1995	600
632	20240628	112800	724588889	1996	1996	1996	1996	641
633	20240628	112700	723309453	1994	1995	1995	1994	3005
634	20240628	112600	717317361	1995	1996	1996	1995	121
635	20240628	112500	717075849	1996	1995	1996	1995	1126
636	20240628	112400	714828379	1994	1995	1995	1994	292
637	20240628	112300	714246036	1996	1996	1996	1996	500
638	20240628	112200	713248036	1996	1995	1996	1995	1637
639	20240628	112100	709981498	1994	1995	1995	1994	1059
640	20240628	112000	707868849	1994	1995	1995	1994	786
641	20240628	111900	706300929	1995	1994	1995	1994	3128
642	20240628	111800	700063097	1994	1995	1995	1994	561
643	20240628	111700	698944336	1995	1995	1995	1995	771
644	20240628	111600	697406191	1997	1996	1997	1996	491
645	20240628	111500	696425764	1996	1996	1996	1996	240
646	20240628	111400	695946724	1994	1994	1994	1994	0
647	20240628	111300	695946724	1994	1996	1996	1994	336
648	20240628	111200	695276583	1997	1996	1997	1996	1874
649	20240628	111100	691536039	1996	1996	1996	1996	0
650	20240628	111000	691536039	1996	1995	1996	1995	570
651	20240628	110900	690398500	1995	1995	1995	1994	2017
652	20240628	110800	686374590	1995	1996	1996	1995	6
653	20240628	110700	686362619	1995	1994	1996	1994	10618
654	20240628	110600	665179172	1994	1994	1994	1994	1757
655	20240628	110500	661675714	1994	1994	1994	1993	716
656	20240628	110400	660248128	1994	1994	1994	1994	956
657	20240628	110300	658341864	1994	1994	1994	1994	1347
658	20240628	110200	655655946	1993	1993	1994	1993	3749
659	20240628	110100	648184187	1993	1993	1993	1992	2270
660	20240628	110000	643660102	1992	1992	1992	1992	2500
661	20240628	105900	638680102	1993	1993	1993	1993	137
662	20240628	105800	638407061	1993	1993	1993	1993	11110
663	20240628	105700	616264831	1993	1992	1993	1992	199
664	20240628	105600	615868307	1992	1992	1992	1992	49
665	20240628	105500	615770699	1991	1992	1993	1991	10710
666	20240628	105400	594426808	1992	1993	1993	1992	2342
667	20240628	105300	589760944	1993	1992	1993	1992	1858
668	20240628	105200	586059688	1992	1993	1993	1992	11643
669	20240628	105100	562855429	1993	1992	1993	1992	190
670	20240628	105000	562476819	1992	1992	1992	1992	5
671	20240628	104900	562466859	1992	1992	1993	1992	130
672	20240628	104800	562207779	1992	1993	1993	1992	965
673	20240628	104700	560284899	1993	1992	1993	1992	982
674	20240628	104600	558328078	1992	1992	1992	1992	504
675	20240628	104500	557324110	1993	1993	1993	1993	723
676	20240628	104400	555883171	1992	1992	1993	1992	112
677	20240628	104300	555660062	1993	1993	1993	1993	145
678	20240628	104200	555371077	1993	1992	1993	1992	674
679	20240628	104100	554027869	1992	1993	1993	1992	121
680	20240628	104000	553786722	1992	1992	1992	1992	32
681	20240628	103900	553722978	1992	1993	1993	1992	734
682	20240628	103800	552260121	1993	1993	1993	1993	0
683	20240628	103700	552260121	1993	1992	1993	1992	146
684	20240628	103600	551969144	1992	1993	1993	1992	602
685	20240628	103500	550769360	1993	1992	1993	1992	132
686	20240628	103400	550506289	1992	1993	1993	1992	911
687	20240628	103300	548691305	1992	1992	1992	1992	622
688	20240628	103200	547452281	1991	1991	1991	1991	36
689	20240628	103100	547380605	1991	1993	1993	1991	429
690	20240628	103000	546526006	1993	1992	1993	1992	662
691	20240628	102900	545207084	1992	1993	1993	1992	163
692	20240628	102800	544882268	1993	1993	1993	1993	25
693	20240628	102700	544832443	1993	1993	1993	1992	856
694	20240628	102600	543126556	1992	1992	1992	1992	5
695	20240628	102500	543116596	1993	1993	1993	1993	298
696	20240628	102400	542522682	1992	1991	1992	1991	604
697	20240628	102300	541319692	1992	1991	1992	1991	14
698	20240628	102200	541291817	1990	1992	1993	1990	1782
699	20240628	102100	537744377	1992	1992	1992	1992	126
700	20240628	102000	537493385	1992	1992	1992	1992	600
701	20240628	101900	536298185	1992	1991	1992	1991	132
702	20240628	101800	536035246	1991	1991	1991	1991	50
703	20240628	101700	535935696	1992	1992	1992	1992	1307
704	20240628	101600	533332152	1991	1993	1993	1991	204
705	20240628	101500	532925590	1991	1991	1991	1991	528
706	20240628	101400	531874342	1990	1990	1990	1990	9
707	20240628	101300	531856432	1991	1991	1991	1991	123
708	20240628	101200	531611539	1993	1993	1993	1990	1501
709	20240628	101100	528621877	1992	1992	1992	1992	31
710	20240628	101000	528560125	1992	1992	1992	1991	634
711	20240628	100900	527297370	1992	1993	1993	1992	608
712	20240628	100800	526085631	1993	1992	1993	1992	830
713	20240628	100700	524432148	1992	1992	1992	1992	45
714	20240628	100600	524342508	1993	1992	1993	1992	5515
715	20240628	100500	513356493	1991	1991	1991	1991	154
716	20240628	100400	513049879	1991	1991	1992	1991	127
717	20240628	100300	512796907	1992	1992	1992	1992	118
718	20240628	100200	512561851	1992	1990	1992	1990	1253
719	20240628	100100	510067241	1990	1990	1990	1990	137
720	20240628	100000	509794611	1991	1991	1992	1990	4499
721	20240628	095900	500840101	1992	1990	1992	1990	1184
722	20240628	095800	498482217	1990	1991	1991	1990	354
723	20240628	095700	497777510	1991	1991	1991	1991	4
724	20240628	095600	497769546	1990	1990	1992	1990	727
725	20240628	095500	496321616	1990	1991	1991	1990	1103
726	20240628	095400	494126523	1991	1990	1991	1990	2983
727	20240628	095300	488190348	1990	1991	1991	1990	3062
728	20240628	095200	482096947	1991	1991	1991	1991	594
729	20240628	095100	480914293	1991	1991	1991	1991	140
730	20240628	095000	480635553	1992	1991	1992	1991	2868
731	20240628	094900	474925221	1991	1990	1991	1990	777
732	20240628	094800	473378219	1990	1991	1991	1990	181
733	20240628	094700	473017863	1990	1990	1990	1990	1970
734	20240628	094600	469097563	1990	1990	1991	1990	975
735	20240628	094500	467157186	1990	1991	1991	1990	62
736	20240628	094400	467033749	1991	1991	1991	1991	66
737	20240628	094300	466902343	1990	1990	1990	1990	479
738	20240628	094200	465949133	1990	1991	1991	1990	667
739	20240628	094100	464621570	1991	1991	1993	1991	3117
740	20240628	094000	458411247	1991	1991	1991	1991	125
741	20240628	093900	458162372	1991	1991	1991	1989	908
742	20240628	093800	456356021	1989	1990	1991	1989	814
743	20240628	093700	454736198	1990	1990	1990	1989	561
744	20240628	093600	453619869	1989	1990	1991	1989	5623
745	20240628	093500	442434336	1990	1990	1990	1990	16
746	20240628	093400	442402496	1989	1990	1991	1989	7941
747	20240628	093300	426604908	1990	1990	1990	1990	1114
748	20240628	093200	424388048	1990	1989	1990	1989	50
749	20240628	093100	424288553	1989	1990	1990	1989	1561
750	20240628	093000	421183474	1989	1990	1990	1989	329
751	20240628	092900	420528964	1989	1989	1989	1989	7421
752	20240628	092800	405768595	1989	1990	1990	1989	1137
753	20240628	092700	403506971	1989	1988	1989	1988	2268
754	20240628	092600	398996584	1988	1988	1989	1988	2546
755	20240628	092500	393934899	1988	1988	1989	1988	46
756	20240628	092400	393843449	1989	1989	1989	1988	2804
757	20240628	092300	388269047	1989	1988	1989	1988	632
758	20240628	092200	387012053	1988	1988	1988	1988	320
759	20240628	092100	386375893	1989	1989	1989	1989	3534
760	20240628	092000	379346767	1989	1989	1989	1989	5386
761	20240628	091900	368634013	1989	1989	1989	1989	2124
762	20240628	091800	364409377	1989	1989	1989	1989	4529
763	20240628	091700	355401196	1989	1990	1990	1989	880
764	20240628	091600	353650858	1989	1990	1990	1989	4841
765	20240628	091500	344017279	1990	1990	1991	1990	2281
766	20240628	091400	339477587	1990	1989	1991	1989	2019
767	20240628	091300	335460259	1989	1989	1989	1988	20662
768	20240628	091200	294363546	1988	1988	1988	1988	5144
769	20240628	091100	284137274	1988	1988	1989	1988	25774
770	20240628	091000	232898559	1988	1989	1989	1988	7724
771	20240628	090900	217542020	1989	1990	1990	1989	10532
772	20240628	090800	196589115	1990	1990	1991	1990	6982
773	20240628	090700	182694923	1990	1991	1992	1990	3615
774	20240628	090600	175497380	1991	1991	1991	1990	8547
775	20240628	090500	158480501	1991	1991	1991	1990	21766
776	20240628	090400	115161639	1991	1990	1991	1990	8488
777	20240628	090300	98270508	1990	1991	1992	1990	23671
778	20240628	090200	51141727	1991	1991	1992	1991	3028
779	20240628	090100	45112874	1992	1992	1992	1991	7512
780	20240628	090000	30154896	1992	1992	1992	1992	15138