KissMeData/286750/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211100	190454320	2005	2005	2005	2005	1237
3	20240628	211000	190454320	2005	2005	2005	2005	0
4	20240628	210900	190454320	2005	2005	2005	2005	0
5	20240628	210800	190454320	2005	2005	2005	2005	0
6	20240628	210700	190454320	2005	2005	2005	2005	0
7	20240628	210600	190454320	2005	2005	2005	2005	0
8	20240628	210500	190454320	2005	2005	2005	2005	0
9	20240628	210400	190454320	2005	2005	2005	2005	0
10	20240628	210300	190454320	2005	2005	2005	2005	0
11	20240628	210200	190454320	2005	2005	2005	2005	0
12	20240628	210100	190454320	2005	2005	2005	2005	0
13	20240628	210000	190454320	2005	2005	2005	2005	0
14	20240628	205900	190454320	2005	2005	2005	2005	0
15	20240628	205800	190454320	2005	2005	2005	2005	0
16	20240628	205700	190454320	2005	2005	2005	2005	0
17	20240628	205600	190454320	2005	2005	2005	2005	0
18	20240628	205500	190454320	2005	2005	2005	2005	0
19	20240628	205400	190454320	2005	2005	2005	2005	0
20	20240628	205300	190454320	2005	2005	2005	2005	0
21	20240628	205200	190454320	2005	2005	2005	2005	0
22	20240628	205100	190454320	2005	2005	2005	2005	0
23	20240628	205000	190454320	2005	2005	2005	2005	0
24	20240628	204900	190454320	2005	2005	2005	2005	0
25	20240628	204800	190454320	2005	2005	2005	2005	0
26	20240628	204700	190454320	2005	2005	2005	2005	0
27	20240628	204600	190454320	2005	2005	2005	2005	0
28	20240628	204500	190454320	2005	2005	2005	2005	0
29	20240628	204400	190454320	2005	2005	2005	2005	0
30	20240628	204300	190454320	2005	2005	2005	2005	0
31	20240628	204200	190454320	2005	2005	2005	2005	0
32	20240628	204100	190454320	2005	2005	2005	2005	1237
33	20240628	204000	190454320	2005	2005	2005	2005	0
34	20240628	203900	190454320	2005	2005	2005	2005	0
35	20240628	203800	190454320	2005	2005	2005	2005	0
36	20240628	203700	190454320	2005	2005	2005	2005	0
37	20240628	203600	190454320	2005	2005	2005	2005	0
38	20240628	203500	190454320	2005	2005	2005	2005	0
39	20240628	203400	190454320	2005	2005	2005	2005	0
40	20240628	203300	190454320	2005	2005	2005	2005	0
41	20240628	203200	190454320	2005	2005	2005	2005	0
42	20240628	203100	190454320	2005	2005	2005	2005	0
43	20240628	203000	190454320	2005	2005	2005	2005	0
44	20240628	202900	190454320	2005	2005	2005	2005	0
45	20240628	202800	190454320	2005	2005	2005	2005	0
46	20240628	202700	190454320	2005	2005	2005	2005	0
47	20240628	202600	190454320	2005	2005	2005	2005	0
48	20240628	202500	190454320	2005	2005	2005	2005	0
49	20240628	202400	190454320	2005	2005	2005	2005	0
50	20240628	202300	190454320	2005	2005	2005	2005	0
51	20240628	202200	190454320	2005	2005	2005	2005	0
52	20240628	202100	190454320	2005	2005	2005	2005	0
53	20240628	202000	190454320	2005	2005	2005	2005	0
54	20240628	201900	190454320	2005	2005	2005	2005	0
55	20240628	201800	190454320	2005	2005	2005	2005	0
56	20240628	201700	190454320	2005	2005	2005	2005	0
57	20240628	201600	190454320	2005	2005	2005	2005	0
58	20240628	201500	190454320	2005	2005	2005	2005	0
59	20240628	201400	190454320	2005	2005	2005	2005	0
60	20240628	201300	190454320	2005	2005	2005	2005	0
61	20240628	201200	190454320	2005	2005	2005	2005	0
62	20240628	201100	190454320	2005	2005	2005	2005	1237
63	20240628	201000	190454320	2005	2005	2005	2005	0
64	20240628	200900	190454320	2005	2005	2005	2005	0
65	20240628	200800	190454320	2005	2005	2005	2005	0
66	20240628	200700	190454320	2005	2005	2005	2005	0
67	20240628	200600	190454320	2005	2005	2005	2005	0
68	20240628	200500	190454320	2005	2005	2005	2005	0
69	20240628	200400	190454320	2005	2005	2005	2005	0
70	20240628	200300	190454320	2005	2005	2005	2005	0
71	20240628	200200	190454320	2005	2005	2005	2005	0
72	20240628	200100	190454320	2005	2005	2005	2005	0
73	20240628	200000	190454320	2005	2005	2005	2005	0
74	20240628	195900	190454320	2005	2005	2005	2005	0
75	20240628	195800	190454320	2005	2005	2005	2005	0
76	20240628	195700	190454320	2005	2005	2005	2005	0
77	20240628	195600	190454320	2005	2005	2005	2005	0
78	20240628	195500	190454320	2005	2005	2005	2005	0
79	20240628	195400	190454320	2005	2005	2005	2005	0
80	20240628	195300	190454320	2005	2005	2005	2005	0
81	20240628	195200	190454320	2005	2005	2005	2005	0
82	20240628	195100	190454320	2005	2005	2005	2005	0
83	20240628	195000	190454320	2005	2005	2005	2005	0
84	20240628	194900	190454320	2005	2005	2005	2005	0
85	20240628	194800	190454320	2005	2005	2005	2005	0
86	20240628	194700	190454320	2005	2005	2005	2005	0
87	20240628	194600	190454320	2005	2005	2005	2005	0
88	20240628	194500	190454320	2005	2005	2005	2005	0
89	20240628	194400	190454320	2005	2005	2005	2005	0
90	20240628	194300	190454320	2005	2005	2005	2005	0
91	20240628	194200	190454320	2005	2005	2005	2005	0
92	20240628	194100	190454320	2005	2005	2005	2005	1237
93	20240628	194000	190454320	2005	2005	2005	2005	0
94	20240628	193900	190454320	2005	2005	2005	2005	0
95	20240628	193800	190454320	2005	2005	2005	2005	0
96	20240628	193700	190454320	2005	2005	2005	2005	0
97	20240628	193600	190454320	2005	2005	2005	2005	0
98	20240628	193500	190454320	2005	2005	2005	2005	0
99	20240628	193400	190454320	2005	2005	2005	2005	0
100	20240628	193300	190454320	2005	2005	2005	2005	0
101	20240628	193200	190454320	2005	2005	2005	2005	0
102	20240628	193100	190454320	2005	2005	2005	2005	0
103	20240628	193000	190454320	2005	2005	2005	2005	0
104	20240628	192900	190454320	2005	2005	2005	2005	0
105	20240628	192800	190454320	2005	2005	2005	2005	0
106	20240628	192700	190454320	2005	2005	2005	2005	0
107	20240628	192600	190454320	2005	2005	2005	2005	0
108	20240628	192500	190454320	2005	2005	2005	2005	0
109	20240628	192400	190454320	2005	2005	2005	2005	0
110	20240628	192300	190454320	2005	2005	2005	2005	0
111	20240628	192200	190454320	2005	2005	2005	2005	0
112	20240628	192100	190454320	2005	2005	2005	2005	0
113	20240628	192000	190454320	2005	2005	2005	2005	0
114	20240628	191900	190454320	2005	2005	2005	2005	0
115	20240628	191800	190454320	2005	2005	2005	2005	0
116	20240628	191700	190454320	2005	2005	2005	2005	0
117	20240628	191600	190454320	2005	2005	2005	2005	0
118	20240628	191500	190454320	2005	2005	2005	2005	0
119	20240628	191400	190454320	2005	2005	2005	2005	0
120	20240628	191300	190454320	2005	2005	2005	2005	0
121	20240628	191200	190454320	2005	2005	2005	2005	0
122	20240628	191100	190454320	2005	2005	2005	2005	1237
123	20240628	191000	190454320	2005	2005	2005	2005	0
124	20240628	190900	190454320	2005	2005	2005	2005	0
125	20240628	190800	190454320	2005	2005	2005	2005	0
126	20240628	190700	190454320	2005	2005	2005	2005	0
127	20240628	190600	190454320	2005	2005	2005	2005	0
128	20240628	190500	190454320	2005	2005	2005	2005	0
129	20240628	190400	190454320	2005	2005	2005	2005	0
130	20240628	190300	190454320	2005	2005	2005	2005	0
131	20240628	190200	190454320	2005	2005	2005	2005	0
132	20240628	190100	190454320	2005	2005	2005	2005	0
133	20240628	190000	190454320	2005	2005	2005	2005	0
134	20240628	185900	190454320	2005	2005	2005	2005	0
135	20240628	185800	190454320	2005	2005	2005	2005	0
136	20240628	185700	190454320	2005	2005	2005	2005	0
137	20240628	185600	190454320	2005	2005	2005	2005	0
138	20240628	185500	190454320	2005	2005	2005	2005	0
139	20240628	185400	190454320	2005	2005	2005	2005	0
140	20240628	185300	190454320	2005	2005	2005	2005	0
141	20240628	185200	190454320	2005	2005	2005	2005	0
142	20240628	185100	190454320	2005	2005	2005	2005	0
143	20240628	185000	190454320	2005	2005	2005	2005	0
144	20240628	184900	190454320	2005	2005	2005	2005	0
145	20240628	184800	190454320	2005	2005	2005	2005	0
146	20240628	184700	190454320	2005	2005	2005	2005	0
147	20240628	184600	190454320	2005	2005	2005	2005	0
148	20240628	184500	190454320	2005	2005	2005	2005	0
149	20240628	184400	190454320	2005	2005	2005	2005	0
150	20240628	184300	190454320	2005	2005	2005	2005	0
151	20240628	184200	190454320	2005	2005	2005	2005	0
152	20240628	184100	190454320	2005	2005	2005	2005	1237
153	20240628	184000	190454320	2005	2005	2005	2005	0
154	20240628	183900	190454320	2005	2005	2005	2005	0
155	20240628	183800	190454320	2005	2005	2005	2005	0
156	20240628	183700	190454320	2005	2005	2005	2005	0
157	20240628	183600	190454320	2005	2005	2005	2005	0
158	20240628	183500	190454320	2005	2005	2005	2005	0
159	20240628	183400	190454320	2005	2005	2005	2005	0
160	20240628	183300	190454320	2005	2005	2005	2005	0
161	20240628	183200	190454320	2005	2005	2005	2005	0
162	20240628	183100	190454320	2005	2005	2005	2005	0
163	20240628	183000	190454320	2005	2005	2005	2005	0
164	20240628	182900	190454320	2005	2005	2005	2005	0
165	20240628	182800	190454320	2005	2005	2005	2005	0
166	20240628	182700	190454320	2005	2005	2005	2005	0
167	20240628	182600	190454320	2005	2005	2005	2005	0
168	20240628	182500	190454320	2005	2005	2005	2005	0
169	20240628	182400	190454320	2005	2005	2005	2005	0
170	20240628	182300	190454320	2005	2005	2005	2005	0
171	20240628	182200	190454320	2005	2005	2005	2005	0
172	20240628	182100	190454320	2005	2005	2005	2005	0
173	20240628	182000	190454320	2005	2005	2005	2005	0
174	20240628	181900	190454320	2005	2005	2005	2005	0
175	20240628	181800	190454320	2005	2005	2005	2005	0
176	20240628	181700	190454320	2005	2005	2005	2005	0
177	20240628	181600	190454320	2005	2005	2005	2005	0
178	20240628	181500	190454320	2005	2005	2005	2005	0
179	20240628	181400	190454320	2005	2005	2005	2005	0
180	20240628	181300	190454320	2005	2005	2005	2005	0
181	20240628	181200	190454320	2005	2005	2005	2005	0
182	20240628	181100	190454320	2005	2005	2005	2005	1237
183	20240628	181000	190454320	2005	2005	2005	2005	0
184	20240628	180900	190454320	2005	2005	2005	2005	0
185	20240628	180800	190454320	2005	2005	2005	2005	0
186	20240628	180700	190454320	2005	2005	2005	2005	0
187	20240628	180600	190454320	2005	2005	2005	2005	0
188	20240628	180500	190454320	2005	2005	2005	2005	0
189	20240628	180400	190454320	2005	2005	2005	2005	0
190	20240628	180300	190454320	2005	2005	2005	2005	0
191	20240628	180200	190454320	2005	2005	2005	2005	0
192	20240628	180100	190454320	2005	2005	2005	2005	0
193	20240628	180000	190454320	2005	2005	2005	2005	0
194	20240628	175900	190454320	2005	2005	2005	2005	0
195	20240628	175800	190454320	2005	2005	2005	2005	0
196	20240628	175700	190454320	2005	2005	2005	2005	0
197	20240628	175600	190454320	2005	2005	2005	2005	0
198	20240628	175500	190454320	2005	2005	2005	2005	0
199	20240628	175400	190454320	2005	2005	2005	2005	0
200	20240628	175300	190454320	2005	2005	2005	2005	0
201	20240628	175200	190454320	2005	2005	2005	2005	0
202	20240628	175100	190454320	2005	2005	2005	2005	0
203	20240628	175000	190454320	2005	2005	2005	2005	0
204	20240628	174900	190454320	2005	2005	2005	2005	0
205	20240628	174800	190454320	2005	2005	2005	2005	0
206	20240628	174700	190454320	2005	2005	2005	2005	0
207	20240628	174600	190454320	2005	2005	2005	2005	0
208	20240628	174500	190454320	2005	2005	2005	2005	0
209	20240628	174400	190454320	2005	2005	2005	2005	0
210	20240628	174300	190454320	2005	2005	2005	2005	0
211	20240628	174200	190454320	2005	2005	2005	2005	0
212	20240628	174100	190454320	2005	2005	2005	2005	1237
213	20240628	174000	190454320	2005	2005	2005	2005	0
214	20240628	173900	190454320	2005	2005	2005	2005	0
215	20240628	173800	190454320	2005	2005	2005	2005	0
216	20240628	173700	190454320	2005	2005	2005	2005	0
217	20240628	173600	190454320	2005	2005	2005	2005	0
218	20240628	173500	190454320	2005	2005	2005	2005	0
219	20240628	173400	190454320	2005	2005	2005	2005	0
220	20240628	173300	190454320	2005	2005	2005	2005	0
221	20240628	173200	190454320	2005	2005	2005	2005	0
222	20240628	173100	190454320	2005	2005	2005	2005	0
223	20240628	173000	190454320	2005	2005	2005	2005	0
224	20240628	172900	190454320	2005	2005	2005	2005	0
225	20240628	172800	190454320	2005	2005	2005	2005	0
226	20240628	172700	190454320	2005	2005	2005	2005	0
227	20240628	172600	190454320	2005	2005	2005	2005	0
228	20240628	172500	190454320	2005	2005	2005	2005	0
229	20240628	172400	190454320	2005	2005	2005	2005	0
230	20240628	172300	190454320	2005	2005	2005	2005	0
231	20240628	172200	190454320	2005	2005	2005	2005	0
232	20240628	172100	190454320	2005	2005	2005	2005	0
233	20240628	172000	190454320	2005	2005	2005	2005	0
234	20240628	171900	190454320	2005	2005	2005	2005	0
235	20240628	171800	190454320	2005	2005	2005	2005	0
236	20240628	171700	190454320	2005	2005	2005	2005	0
237	20240628	171600	190454320	2005	2005	2005	2005	0
238	20240628	171500	190454320	2005	2005	2005	2005	0
239	20240628	171400	190454320	2005	2005	2005	2005	0
240	20240628	171300	190454320	2005	2005	2005	2005	0
241	20240628	171200	190454320	2005	2005	2005	2005	0
242	20240628	171100	190454320	2005	2005	2005	2005	1237
243	20240628	171000	190454320	2005	2005	2005	2005	0
244	20240628	170900	190454320	2005	2005	2005	2005	0
245	20240628	170800	190454320	2005	2005	2005	2005	0
246	20240628	170700	190454320	2005	2005	2005	2005	0
247	20240628	170600	190454320	2005	2005	2005	2005	0
248	20240628	170500	190454320	2005	2005	2005	2005	0
249	20240628	170400	190454320	2005	2005	2005	2005	0
250	20240628	170300	190454320	2005	2005	2005	2005	0
251	20240628	170200	190454320	2005	2005	2005	2005	0
252	20240628	170100	190454320	2005	2005	2005	2005	0
253	20240628	170000	190454320	2005	2005	2005	2005	0
254	20240628	165900	190454320	2005	2005	2005	2005	0
255	20240628	165800	190454320	2005	2005	2005	2005	0
256	20240628	165700	190454320	2005	2005	2005	2005	0
257	20240628	165600	190454320	2005	2005	2005	2005	0
258	20240628	165500	190454320	2005	2005	2005	2005	0
259	20240628	165400	190454320	2005	2005	2005	2005	0
260	20240628	165300	190454320	2005	2005	2005	2005	0
261	20240628	165200	190454320	2005	2005	2005	2005	0
262	20240628	165100	190454320	2005	2005	2005	2005	0
263	20240628	165000	190454320	2005	2005	2005	2005	0
264	20240628	164900	190454320	2005	2005	2005	2005	0
265	20240628	164800	190454320	2005	2005	2005	2005	0
266	20240628	164700	190454320	2005	2005	2005	2005	0
267	20240628	164600	190454320	2005	2005	2005	2005	0
268	20240628	164500	190454320	2005	2005	2005	2005	0
269	20240628	164400	190454320	2005	2005	2005	2005	0
270	20240628	164300	190454320	2005	2005	2005	2005	0
271	20240628	164200	190454320	2005	2005	2005	2005	0
272	20240628	164100	190454320	2005	2005	2005	2005	1237
273	20240628	164000	190454320	2005	2005	2005	2005	0
274	20240628	163900	190454320	2005	2005	2005	2005	0
275	20240628	163800	190454320	2005	2005	2005	2005	0
276	20240628	163700	190454320	2005	2005	2005	2005	0
277	20240628	163600	190454320	2005	2005	2005	2005	0
278	20240628	163500	190454320	2005	2005	2005	2005	0
279	20240628	163400	190454320	2005	2005	2005	2005	0
280	20240628	163300	190454320	2005	2005	2005	2005	0
281	20240628	163200	190454320	2005	2005	2005	2005	0
282	20240628	163100	190454320	2005	2005	2005	2005	0
283	20240628	163000	190454320	2005	2005	2005	2005	0
284	20240628	162900	190454320	2005	2005	2005	2005	0
285	20240628	162800	190454320	2005	2005	2005	2005	0
286	20240628	162700	190454320	2005	2005	2005	2005	0
287	20240628	162600	190454320	2005	2005	2005	2005	0
288	20240628	162500	190454320	2005	2005	2005	2005	0
289	20240628	162400	190454320	2005	2005	2005	2005	0
290	20240628	162300	190454320	2005	2005	2005	2005	0
291	20240628	162200	190454320	2005	2005	2005	2005	0
292	20240628	162100	190454320	2005	2005	2005	2005	0
293	20240628	162000	190454320	2005	2005	2005	2005	0
294	20240628	161900	190454320	2005	2005	2005	2005	0
295	20240628	161800	190454320	2005	2005	2005	2005	0
296	20240628	161700	190454320	2005	2005	2005	2005	0
297	20240628	161600	190454320	2005	2005	2005	2005	0
298	20240628	161500	190454320	2005	2005	2005	2005	0
299	20240628	161400	190454320	2005	2005	2005	2005	0
300	20240628	161300	190454320	2005	2005	2005	2005	0
301	20240628	161200	190454320	2005	2005	2005	2005	0
302	20240628	161100	190454320	2005	2005	2005	2005	1237
303	20240628	161000	190454320	2005	2005	2005	2005	0
304	20240628	160900	190454320	2005	2005	2005	2005	0
305	20240628	160800	190454320	2005	2005	2005	2005	0
306	20240628	160700	190454320	2005	2005	2005	2005	0
307	20240628	160600	190454320	2005	2005	2005	2005	0
308	20240628	160500	190454320	2005	2005	2005	2005	0
309	20240628	160400	190454320	2005	2005	2005	2005	0
310	20240628	160300	190454320	2005	2005	2005	2005	0
311	20240628	160200	190454320	2005	2005	2005	2005	0
312	20240628	160100	190454320	2005	2005	2005	2005	0
313	20240628	160000	190454320	2005	2005	2005	2005	0
314	20240628	155900	190454320	2005	2005	2005	2005	0
315	20240628	155800	190454320	2005	2005	2005	2005	0
316	20240628	155700	190454320	2005	2005	2005	2005	0
317	20240628	155600	190454320	2005	2005	2005	2005	0
318	20240628	155500	190454320	2005	2005	2005	2005	0
319	20240628	155400	190454320	2005	2005	2005	2005	0
320	20240628	155300	190454320	2005	2005	2005	2005	0
321	20240628	155200	190454320	2005	2005	2005	2005	0
322	20240628	155100	190454320	2005	2005	2005	2005	0
323	20240628	155000	190454320	2005	2005	2005	2005	0
324	20240628	154900	190454320	2005	2005	2005	2005	0
325	20240628	154800	190454320	2005	2005	2005	2005	0
326	20240628	154700	190454320	2005	2005	2005	2005	0
327	20240628	154600	190454320	2005	2005	2005	2005	0
328	20240628	154500	190454320	2005	2005	2005	2005	0
329	20240628	154400	190454320	2005	2005	2005	2005	0
330	20240628	154300	190454320	2005	2005	2005	2005	0
331	20240628	154200	190454320	2005	2005	2005	2005	0
332	20240628	154100	190454320	2005	2005	2005	2005	1237
333	20240628	154000	190454320	2005	2005	2005	2005	0
334	20240628	153900	190454320	2005	2005	2005	2005	0
335	20240628	153800	190454320	2005	2005	2005	2005	0
336	20240628	153700	190454320	2005	2005	2005	2005	0
337	20240628	153600	190454320	2005	2005	2005	2005	0
338	20240628	153500	190454320	2005	2005	2005	2005	0
339	20240628	153400	190454320	2005	2005	2005	2005	0
340	20240628	153300	190454320	2005	2005	2005	2005	0
341	20240628	153200	190454320	2005	2005	2005	2005	0
342	20240628	153100	190454320	2005	2005	2005	2005	0
343	20240628	153000	190454320	2005	2005	2005	2005	1237
344	20240628	152900	187974135	1989	1989	1989	1989	0
345	20240628	152800	187974135	1989	1989	1989	1989	0
346	20240628	152700	187974135	1989	1989	1989	1989	0
347	20240628	152600	187974135	1989	1989	1989	1989	0
348	20240628	152500	187974135	1989	1989	1989	1989	0
349	20240628	152400	187974135	1989	1989	1989	1989	0
350	20240628	152300	187974135	1989	1989	1989	1989	0
351	20240628	152200	187974135	1989	1989	1989	1989	0
352	20240628	152100	187974135	1989	1989	1989	1989	0
353	20240628	152000	187974135	1989	1989	1989	1989	0
354	20240628	151900	187974135	1989	1996	2005	1989	1570
355	20240628	151800	184839894	1991	1996	1996	1990	238
356	20240628	151700	184365907	1996	1996	1996	1996	3
357	20240628	151600	184359919	1996	1996	1996	1996	1
358	20240628	151500	184357923	1985	1996	1997	1985	2534
359	20240628	151400	179327276	1996	1990	1996	1990	150
360	20240628	151300	179028770	1990	1990	1990	1990	65
361	20240628	151200	178899420	1990	1990	1990	1990	100
362	20240628	151100	178700420	1997	1997	1997	1997	1
363	20240628	151000	178698423	1989	1989	1989	1989	0
364	20240628	150900	178698423	1989	1989	1989	1989	0
365	20240628	150800	178698423	1989	1989	1989	1989	137
366	20240628	150700	178425930	1999	1999	1999	1999	0
367	20240628	150600	178425930	1999	1999	1999	1999	0
368	20240628	150500	178425930	1999	1999	1999	1999	0
369	20240628	150400	178425930	1999	1999	1999	1999	50
370	20240628	150300	178325980	2000	2000	2000	2000	0
371	20240628	150200	178325980	2000	2000	2000	2000	0
372	20240628	150100	178325980	2000	2000	2000	2000	0
373	20240628	150000	178325980	2000	2000	2000	2000	0
374	20240628	145900	178325980	2000	2000	2000	2000	1
375	20240628	145800	178323980	2000	2000	2000	2000	0
376	20240628	145700	178323980	2000	2000	2000	2000	0
377	20240628	145600	178323980	2000	2000	2000	2000	152
378	20240628	145500	178019980	2000	2000	2000	2000	0
379	20240628	145400	178019980	2000	2000	2000	2000	0
380	20240628	145300	178019980	2000	2000	2000	2000	0
381	20240628	145200	178019980	2000	2000	2000	2000	0
382	20240628	145100	178019980	2000	1990	2000	1990	2
383	20240628	145000	178015990	1990	1990	1990	1990	1
384	20240628	144900	178014000	1989	1989	1989	1989	0
385	20240628	144800	178014000	1989	1989	1989	1989	0
386	20240628	144700	178014000	1989	1989	1989	1989	0
387	20240628	144600	178014000	1989	1990	1990	1989	939
388	20240628	144500	176146003	1990	1990	1990	1990	0
389	20240628	144400	176146003	1990	1990	1990	1990	111
390	20240628	144300	175925113	2005	2005	2005	2000	9
391	20240628	144200	175907078	2005	2005	2005	2005	0
392	20240628	144100	175907078	2005	2005	2005	2005	0
393	20240628	144000	175907078	2005	2005	2005	2005	0
394	20240628	143900	175907078	2005	2005	2005	2005	0
395	20240628	143800	175907078	2005	2005	2005	2005	0
396	20240628	143700	175907078	2005	2005	2005	2005	0
397	20240628	143600	175907078	2005	2005	2005	2005	1
398	20240628	143500	175905073	1999	1999	1999	1999	0
399	20240628	143400	175905073	1999	1999	1999	1999	0
400	20240628	143300	175905073	1999	1999	1999	1999	26
401	20240628	143200	175853099	1999	1999	1999	1999	21
402	20240628	143100	175811120	1990	1990	1990	1990	0
403	20240628	143000	175811120	1990	1990	1990	1990	95
404	20240628	142900	175622070	1990	1990	1990	1990	112
405	20240628	142800	175399190	1999	1996	1999	1996	205
406	20240628	142700	174989995	1995	1995	1995	1995	2
407	20240628	142600	174986005	1995	1995	1995	1995	48
408	20240628	142500	174890245	1991	1995	1995	1991	79
409	20240628	142400	174732756	1991	1991	1991	1991	0
410	20240628	142300	174732756	1991	1991	1991	1991	0
411	20240628	142200	174732756	1991	1991	1991	1991	0
412	20240628	142100	174732756	1991	1991	1991	1991	0
413	20240628	142000	174732756	1991	1991	1991	1991	0
414	20240628	141900	174732756	1991	1991	1991	1991	0
415	20240628	141800	174732756	1991	1991	1991	1991	21
416	20240628	141700	174690945	1991	1990	1991	1990	151
417	20240628	141600	174390355	1991	1991	1991	1991	0
418	20240628	141500	174390355	1991	1991	1991	1991	1
419	20240628	141400	174388364	1985	1985	1985	1985	0
420	20240628	141300	174388364	1985	1985	1985	1985	50
421	20240628	141200	174289114	1996	1996	1996	1996	0
422	20240628	141100	174289114	1996	1996	1996	1996	0
423	20240628	141000	174289114	1996	1996	1996	1996	0
424	20240628	140900	174289114	1996	1996	1996	1996	0
425	20240628	140800	174289114	1996	1996	1996	1996	0
426	20240628	140700	174289114	1996	1996	1996	1996	0
427	20240628	140600	174289114	1996	1996	1996	1996	0
428	20240628	140500	174289114	1996	1996	1996	1996	0
429	20240628	140400	174289114	1996	1996	1996	1996	0
430	20240628	140300	174289114	1996	1995	1996	1995	27
431	20240628	140200	174235243	1985	1992	1992	1985	659
432	20240628	140100	172927112	2010	2010	2010	2010	0
433	20240628	140000	172927112	2010	2010	2010	2010	0
434	20240628	135900	172927112	2010	2010	2010	2010	0
435	20240628	135800	172927112	2010	2010	2010	2010	0
436	20240628	135700	172927112	2010	2010	2010	2010	0
437	20240628	135600	172927112	2010	2010	2010	2010	0
438	20240628	135500	172927112	2010	2010	2010	2010	0
439	20240628	135400	172927112	2010	2010	2010	2010	0
440	20240628	135300	172927112	2010	2010	2010	2010	0
441	20240628	135200	172927112	2010	2010	2010	2010	0
442	20240628	135100	172927112	2010	2010	2010	2010	0
443	20240628	135000	172927112	2010	2010	2010	2010	0
444	20240628	134900	172927112	2010	2010	2010	2010	0
445	20240628	134800	172927112	2010	2010	2010	2010	0
446	20240628	134700	172927112	2010	2010	2010	2010	0
447	20240628	134600	172927112	2010	2010	2010	2010	0
448	20240628	134500	172927112	2010	2010	2010	2010	0
449	20240628	134400	172927112	2010	2010	2010	2010	8
450	20240628	134300	172911032	2010	2010	2010	2010	0
451	20240628	134200	172911032	2010	2010	2010	2010	5
452	20240628	134100	172900982	1997	1997	1997	1997	0
453	20240628	134000	172900982	1997	1994	1997	1994	397
454	20240628	133900	172109037	1983	1984	1984	1983	336
455	20240628	133800	171442509	1984	1984	1984	1984	135
456	20240628	133700	171174669	1984	1984	1984	1984	0
457	20240628	133600	171174669	1984	1990	1990	1984	114
458	20240628	133500	170948391	1997	1997	1997	1997	0
459	20240628	133400	170948391	1997	1997	1997	1997	0
460	20240628	133300	170948391	1997	1997	1997	1997	150
461	20240628	133200	170648841	1998	1998	1998	1998	0
462	20240628	133100	170648841	1998	1998	1998	1998	0
463	20240628	133000	170648841	1998	1998	1998	1998	1
464	20240628	132900	170646843	1998	1985	1998	1985	15
465	20240628	132800	170617055	1984	1984	1984	1984	0
466	20240628	132700	170617055	1984	1984	1984	1984	0
467	20240628	132600	170617055	1984	1998	1998	1984	157
468	20240628	132500	170305295	1998	1998	1998	1998	0
469	20240628	132400	170305295	1998	1998	1998	1998	0
470	20240628	132300	170305295	1998	1998	1998	1998	0
471	20240628	132200	170305295	1998	1998	1998	1998	0
472	20240628	132100	170305295	1998	1998	1998	1998	0
473	20240628	132000	170305295	1998	1998	1998	1998	5
474	20240628	131900	170295305	1985	1985	1985	1985	0
475	20240628	131800	170295305	1985	1985	1985	1985	10
476	20240628	131700	170275455	2005	2005	2005	2005	0
477	20240628	131600	170275455	2005	2000	2005	2000	10
478	20240628	131500	170255435	1991	1999	1999	1991	3000
479	20240628	131400	164271952	2010	2010	2010	2010	0
480	20240628	131300	164271952	2010	2010	2010	2010	138
481	20240628	131200	163994572	2015	1998	2015	1998	203
482	20240628	131100	163588961	1998	1998	1998	1998	0
483	20240628	131000	163588961	1998	1998	1998	1998	0
484	20240628	130900	163588961	1998	1998	1998	1998	0
485	20240628	130800	163588961	1998	1998	1998	1998	0
486	20240628	130700	163588961	1998	1998	1998	1998	0
487	20240628	130600	163588961	1998	1998	1998	1998	0
488	20240628	130500	163588961	1998	1998	1998	1998	0
489	20240628	130400	163588961	1998	1998	1998	1998	0
490	20240628	130300	163588961	1998	1998	1998	1998	0
491	20240628	130200	163588961	1998	1998	1998	1998	0
492	20240628	130100	163588961	1998	1998	1998	1998	0
493	20240628	130000	163588961	1998	1998	1998	1998	3
494	20240628	125900	163582967	1998	1998	1998	1998	3
495	20240628	125800	163576973	1998	1998	1998	1998	0
496	20240628	125700	163576973	1998	1998	1998	1998	0
497	20240628	125600	163576973	1998	1998	1998	1998	0
498	20240628	125500	163576973	1998	1998	1998	1998	0
499	20240628	125400	163576973	1998	1998	1998	1998	0
500	20240628	125300	163576973	1998	1998	1998	1998	4
501	20240628	125200	163568981	1991	1991	1991	1991	2
502	20240628	125100	163564999	1998	1998	1998	1998	0
503	20240628	125000	163564999	1998	1998	1998	1998	963
504	20240628	124900	161640925	1990	1990	1990	1990	0
505	20240628	124800	161640925	1990	1998	1998	1990	7
506	20240628	124700	161626987	1990	1990	1990	1990	0
507	20240628	124600	161626987	1990	1990	1990	1990	0
508	20240628	124500	161626987	1990	1990	1990	1990	400
509	20240628	124400	160830987	1998	1998	1998	1998	0
510	20240628	124300	160830987	1998	1998	1998	1998	0
511	20240628	124200	160830987	1998	1998	1998	1998	0
512	20240628	124100	160830987	1998	1998	1998	1998	0
513	20240628	124000	160830987	1998	1998	1998	1998	2
514	20240628	123900	160826991	1998	1990	1998	1990	44
515	20240628	123800	160739399	1998	1998	1998	1998	1
516	20240628	123700	160737401	1998	1998	1998	1998	0
517	20240628	123600	160737401	1998	1990	1998	1990	6090
518	20240628	123500	148616285	1990	1990	1990	1990	0
519	20240628	123400	148616285	1990	1989	1990	1989	500
520	20240628	123300	147621760	1990	1990	1990	1990	150
521	20240628	123200	147323260	1990	1990	1990	1990	4
522	20240628	123100	147315300	1990	1986	1990	1986	3565
523	20240628	123000	140231647	1986	1986	1986	1986	1
524	20240628	122900	140229661	1979	1979	1979	1979	1
525	20240628	122800	140227682	1986	1986	1986	1986	11
526	20240628	122700	140205836	1986	1986	1986	1986	0
527	20240628	122600	140205836	1986	1986	1986	1986	0
528	20240628	122500	140205836	1986	1986	1986	1986	0
529	20240628	122400	140205836	1986	1986	1986	1986	0
530	20240628	122300	140205836	1986	1986	1986	1986	0
531	20240628	122200	140205836	1986	1986	1986	1986	500
532	20240628	122100	139212836	1987	1985	1987	1985	1000
533	20240628	122000	137226591	1977	1977	1977	1977	2
534	20240628	121900	137222637	1985	1985	1985	1985	0
535	20240628	121800	137222637	1985	1985	1985	1985	0
536	20240628	121700	137222637	1985	1985	1985	1985	5
537	20240628	121600	137212712	1977	1977	1977	1977	198
538	20240628	121500	136821266	1976	1976	1976	1976	454
539	20240628	121400	135924162	1977	1977	1977	1977	0
540	20240628	121300	135924162	1977	1977	1977	1977	100
541	20240628	121200	135726462	1986	1986	1986	1986	1
542	20240628	121100	135724476	1976	1976	1976	1976	0
543	20240628	121000	135724476	1976	1976	1976	1976	100
544	20240628	120900	135526876	1976	1976	1976	1976	2
545	20240628	120800	135522924	1986	1986	1986	1986	0
546	20240628	120700	135522924	1986	1986	1986	1986	0
547	20240628	120600	135522924	1986	1986	1986	1986	0
548	20240628	120500	135522924	1986	1986	1986	1986	0
549	20240628	120400	135522924	1986	1986	1986	1986	0
550	20240628	120300	135522924	1986	1986	1986	1986	0
551	20240628	120200	135522924	1986	1986	1986	1986	4
552	20240628	120100	135514980	1986	1976	1986	1976	26
553	20240628	120000	135463544	1986	1986	1986	1986	0
554	20240628	115900	135463544	1986	1986	1986	1986	0
555	20240628	115800	135463544	1986	1986	1986	1986	1
556	20240628	115700	135461558	1980	1980	1980	1980	0
557	20240628	115600	135461558	1980	1980	1980	1980	0
558	20240628	115500	135461558	1980	1980	1980	1980	0
559	20240628	115400	135461558	1980	1980	1980	1980	10
560	20240628	115300	135441758	1986	1986	1986	1986	1
561	20240628	115200	135439772	1976	1976	1976	1976	249
562	20240628	115100	134947748	1986	1986	1986	1986	0
563	20240628	115000	134947748	1986	1986	1986	1986	0
564	20240628	114900	134947748	1986	1986	1986	1986	1
565	20240628	114800	134945762	1977	1977	1977	1977	0
566	20240628	114700	134945762	1977	1981	1981	1977	4328
567	20240628	114600	126383292	1982	1982	1982	1982	0
568	20240628	114500	126383292	1982	1982	1982	1982	0
569	20240628	114400	126383292	1982	1982	1982	1982	2
570	20240628	114300	126379328	1986	1986	1986	1986	0
571	20240628	114200	126379328	1986	1986	1986	1986	0
572	20240628	114100	126379328	1986	1983	1986	1983	12
573	20240628	114000	126355502	1984	1985	1986	1984	6
574	20240628	113900	126343592	1986	1986	1986	1986	0
575	20240628	113800	126343592	1986	1986	1986	1986	0
576	20240628	113700	126343592	1986	1986	1986	1986	1
577	20240628	113600	126341606	1981	1981	1981	1981	0
578	20240628	113500	126341606	1981	1981	1981	1981	1
579	20240628	113400	126339625	1982	1982	1982	1982	0
580	20240628	113300	126339625	1982	1982	1982	1982	600
581	20240628	113200	125150425	1983	1983	1983	1983	455
582	20240628	113100	124248160	1988	1988	1988	1988	0
583	20240628	113000	124248160	1988	1988	1988	1988	0
584	20240628	112900	124248160	1988	1988	1988	1988	0
585	20240628	112800	124248160	1988	1988	1988	1988	1
586	20240628	112700	124246172	1987	1987	1987	1987	300
587	20240628	112600	123650072	1988	1988	1988	1988	0
588	20240628	112500	123650072	1988	1988	1988	1988	1
589	20240628	112400	123648084	1987	1987	1987	1987	0
590	20240628	112300	123648084	1987	1987	1987	1987	0
591	20240628	112200	123648084	1987	1987	1987	1987	0
592	20240628	112100	123648084	1987	1987	1987	1987	300
593	20240628	112000	123051984	1987	1987	1987	1987	0
594	20240628	111900	123051984	1987	1987	1987	1987	0
595	20240628	111800	123051984	1987	1987	1987	1987	30
596	20240628	111700	122992374	1987	1987	1987	1987	150
597	20240628	111600	122694324	1987	1987	1987	1987	100
598	20240628	111500	122495624	1987	1987	1987	1987	0
599	20240628	111400	122495624	1987	1987	1987	1987	0
600	20240628	111300	122495624	1987	1987	1987	1987	0
601	20240628	111200	122495624	1987	1987	1987	1987	0
602	20240628	111100	122495624	1987	1987	1987	1987	0
603	20240628	111000	122495624	1987	1987	1987	1987	0
604	20240628	110900	122495624	1987	1987	1987	1987	2
605	20240628	110800	122491650	1987	1987	1987	1987	1
606	20240628	110700	122489663	1984	1984	1984	1984	0
607	20240628	110600	122489663	1984	1984	1984	1984	0
608	20240628	110500	122489663	1984	1984	1984	1984	100
609	20240628	110400	122291263	1983	1983	1983	1983	0
610	20240628	110300	122291263	1983	1983	1983	1983	0
611	20240628	110200	122291263	1983	1983	1983	1983	1
612	20240628	110100	122289280	1981	1981	1981	1981	0
613	20240628	110000	122289280	1981	1981	1981	1981	0
614	20240628	105900	122289280	1981	1981	1981	1981	111
615	20240628	105800	122069389	1980	1981	1981	1980	1243
616	20240628	105700	119608148	1981	1981	1981	1981	0
617	20240628	105600	119608148	1981	1981	1981	1981	0
618	20240628	105500	119608148	1981	1981	1981	1981	1
619	20240628	105400	119606167	1981	1982	1982	1981	514
620	20240628	105300	118587827	1982	1982	1982	1982	0
621	20240628	105200	118587827	1982	1982	1982	1982	1
622	20240628	105100	118585845	1987	1987	1987	1987	0
623	20240628	105000	118585845	1987	1987	1987	1987	0
624	20240628	104900	118585845	1987	1987	1987	1987	0
625	20240628	104800	118585845	1987	1987	1987	1987	0
626	20240628	104700	118585845	1987	1987	1987	1987	0
627	20240628	104600	118585845	1987	1987	1987	1987	0
628	20240628	104500	118585845	1987	1987	1987	1987	0
629	20240628	104400	118585845	1987	1987	1987	1987	0
630	20240628	104300	118585845	1987	1987	1987	1987	50
631	20240628	104200	118486495	1988	1988	1988	1988	0
632	20240628	104100	118486495	1988	1987	1988	1987	65
633	20240628	104000	118357325	1988	1988	1988	1988	300
634	20240628	103900	117760925	1988	1988	1988	1988	0
635	20240628	103800	117760925	1988	1988	1988	1988	0
636	20240628	103700	117760925	1988	1988	1988	1988	0
637	20240628	103600	117760925	1988	1988	1988	1988	0
638	20240628	103500	117760925	1988	1980	1988	1980	2
639	20240628	103400	117756957	1988	1988	1988	1988	0
640	20240628	103300	117756957	1988	1988	1988	1988	2
641	20240628	103200	117752981	1989	1989	1989	1989	0
642	20240628	103100	117752981	1989	1980	1989	1980	6
643	20240628	103000	117741092	1989	1989	1989	1989	1
644	20240628	102900	117739103	1980	1985	1985	1980	270
645	20240628	102800	117203871	1989	1989	1989	1989	1
646	20240628	102700	117201882	1983	1983	1983	1983	50
647	20240628	102600	117102732	1990	1987	1990	1980	4753
648	20240628	102500	107668260	1987	1998	1998	1987	2798
649	20240628	102400	102096626	1998	1998	1998	1998	0
650	20240628	102300	102096626	1998	1998	1998	1998	0
651	20240628	102200	102096626	1998	1998	1998	1998	0
652	20240628	102100	102096626	1998	1998	1998	1998	0
653	20240628	102000	102096626	1998	1998	1998	1998	0
654	20240628	101900	102096626	1998	1998	1998	1998	0
655	20240628	101800	102096626	1998	1998	1998	1998	2
656	20240628	101700	102092630	1998	1998	1998	1992	1009
657	20240628	101600	100082628	1994	2000	2000	1994	390
658	20240628	101500	99302928	2000	2000	2000	2000	0
659	20240628	101400	99302928	2000	2005	2005	2000	4500
660	20240628	101300	90299183	2005	2005	2005	2005	421
661	20240628	101200	89455078	2010	2010	2010	2010	82
662	20240628	101100	89290258	2010	2010	2010	2010	200
663	20240628	101000	88888258	2005	2005	2005	2005	0
664	20240628	100900	88888258	2005	2010	2010	2005	249
665	20240628	100800	88387963	2015	2015	2015	2015	0
666	20240628	100700	88387963	2015	2010	2015	2010	61
667	20240628	100600	88265298	2010	2010	2010	2010	100
668	20240628	100500	88064298	2010	2010	2010	2010	3500
669	20240628	100400	81029298	2010	2010	2010	2010	900
670	20240628	100300	79220298	2010	2010	2010	2010	0
671	20240628	100200	79220298	2010	2010	2010	2010	2499
672	20240628	100100	74197308	2015	2015	2015	2015	15
673	20240628	100000	74167083	2015	2020	2020	2015	501
674	20240628	095900	73157563	2020	2020	2020	2020	1
675	20240628	095800	73155543	2020	2020	2020	2020	1
676	20240628	095700	73153523	2020	2020	2020	2020	0
677	20240628	095600	73153523	2020	2020	2020	2020	0
678	20240628	095500	73153523	2020	2020	2020	2020	1
679	20240628	095400	73151503	2015	2015	2015	2015	500
680	20240628	095300	72144003	2015	2015	2015	2015	0
681	20240628	095200	72144003	2015	2015	2015	2015	0
682	20240628	095100	72144003	2015	2015	2015	2015	70
683	20240628	095000	72002953	2015	2015	2015	2015	0
684	20240628	094900	72002953	2015	2015	2015	2015	105
685	20240628	094800	71791378	2015	2015	2015	2015	201
686	20240628	094700	71386363	2015	2015	2015	2015	10
687	20240628	094600	71366213	2015	2015	2015	2015	0
688	20240628	094500	71366213	2015	2015	2015	2015	0
689	20240628	094400	71366213	2015	2025	2025	2015	40
690	20240628	094300	71285603	2025	2025	2025	2025	0
691	20240628	094200	71285603	2025	2025	2025	2025	0
692	20240628	094100	71285603	2025	2025	2025	2025	0
693	20240628	094000	71285603	2025	2015	2025	2015	8
694	20240628	093900	71269463	2015	2015	2015	2015	0
695	20240628	093800	71269463	2015	2015	2015	2015	828
696	20240628	093700	69601043	2020	2020	2020	2020	172
697	20240628	093600	69253603	2020	2020	2020	2020	0
698	20240628	093500	69253603	2020	2025	2025	2020	32
699	20240628	093400	69188818	2025	2025	2025	2020	479
700	20240628	093300	68220783	2025	2025	2025	2025	0
701	20240628	093200	68220783	2025	2025	2025	2025	400
702	20240628	093100	67410783	2025	2025	2025	2025	0
703	20240628	093000	67410783	2025	2025	2025	2025	0
704	20240628	092900	67410783	2025	2025	2025	2025	500
705	20240628	092800	66398283	2025	2025	2025	2025	0
706	20240628	092700	66398283	2025	2025	2025	2025	0
707	20240628	092600	66398283	2025	2025	2025	2025	103
708	20240628	092500	66189708	2030	2030	2030	2030	529
709	20240628	092400	65115838	2030	2030	2030	2030	0
710	20240628	092300	65115838	2030	2015	2030	2015	20
711	20240628	092200	65075513	2030	2030	2030	2030	217
712	20240628	092100	64635003	2035	2035	2035	2030	497
713	20240628	092000	63623613	2035	2020	2035	2020	23
714	20240628	091900	63577023	2035	2025	2035	2025	11
715	20240628	091800	63554738	2035	2015	2035	2015	82
716	20240628	091700	63389188	2015	2015	2015	2015	6
717	20240628	091600	63377098	2005	1992	2005	1992	20890
718	20240628	091500	21498379	1992	1994	1997	1992	2679
719	20240628	091400	16159608	2000	2000	2000	2000	20
720	20240628	091300	16119608	2005	2005	2005	2005	1
721	20240628	091200	16117603	1993	2000	2000	1993	761
722	20240628	091100	14599337	2010	2010	2010	2010	200
723	20240628	091000	14197337	2015	2015	2015	2015	5
724	20240628	090900	14187262	2015	2015	2015	2015	5
725	20240628	090800	14177187	2010	2005	2010	2005	592
726	20240628	090700	12989667	1991	2000	2000	1991	200
727	20240628	090600	12589676	2005	2000	2005	1985	2031
728	20240628	090500	8544455	2005	2005	2005	2005	708
729	20240628	090400	7124915	2005	2005	2005	2005	339
730	20240628	090300	6445220	2005	2005	2005	2005	78
731	20240628	090200	6288830	2000	2015	2015	2000	276
732	20240628	090100	5736800	2020	2020	2020	2020	0
733	20240628	090000	5736800	2020	2020	2020	2020	2840