KissMeData/114450/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201600	11801217	1976	1976	1976	1976	50
3	20240626	201500	11801217	1976	1976	1976	1976	0
4	20240626	201400	11801217	1976	1976	1976	1976	0
5	20240626	201300	11801217	1976	1976	1976	1976	0
6	20240626	201200	11801217	1976	1976	1976	1976	0
7	20240626	201100	11801217	1976	1976	1976	1976	0
8	20240626	201000	11801217	1976	1976	1976	1976	0
9	20240626	200900	11801217	1976	1976	1976	1976	0
10	20240626	200800	11801217	1976	1976	1976	1976	0
11	20240626	200700	11801217	1976	1976	1976	1976	0
12	20240626	200600	11801217	1976	1976	1976	1976	0
13	20240626	200500	11801217	1976	1976	1976	1976	0
14	20240626	200400	11801217	1976	1976	1976	1976	0
15	20240626	200300	11801217	1976	1976	1976	1976	0
16	20240626	200200	11801217	1976	1976	1976	1976	0
17	20240626	200100	11801217	1976	1976	1976	1976	0
18	20240626	200000	11801217	1976	1976	1976	1976	0
19	20240626	195900	11801217	1976	1976	1976	1976	0
20	20240626	195800	11801217	1976	1976	1976	1976	0
21	20240626	195700	11801217	1976	1976	1976	1976	0
22	20240626	195600	11801217	1976	1976	1976	1976	0
23	20240626	195500	11801217	1976	1976	1976	1976	0
24	20240626	195400	11801217	1976	1976	1976	1976	0
25	20240626	195300	11801217	1976	1976	1976	1976	0
26	20240626	195200	11801217	1976	1976	1976	1976	0
27	20240626	195100	11801217	1976	1976	1976	1976	0
28	20240626	195000	11801217	1976	1976	1976	1976	0
29	20240626	194900	11801217	1976	1976	1976	1976	0
30	20240626	194800	11801217	1976	1976	1976	1976	0
31	20240626	194700	11801217	1976	1976	1976	1976	0
32	20240626	194600	11801217	1976	1976	1976	1976	50
33	20240626	194500	11801217	1976	1976	1976	1976	0
34	20240626	194400	11801217	1976	1976	1976	1976	0
35	20240626	194300	11801217	1976	1976	1976	1976	0
36	20240626	194200	11801217	1976	1976	1976	1976	0
37	20240626	194100	11801217	1976	1976	1976	1976	0
38	20240626	194000	11801217	1976	1976	1976	1976	0
39	20240626	193900	11801217	1976	1976	1976	1976	0
40	20240626	193800	11801217	1976	1976	1976	1976	0
41	20240626	193700	11801217	1976	1976	1976	1976	0
42	20240626	193600	11801217	1976	1976	1976	1976	0
43	20240626	193500	11801217	1976	1976	1976	1976	0
44	20240626	193400	11801217	1976	1976	1976	1976	0
45	20240626	193300	11801217	1976	1976	1976	1976	0
46	20240626	193200	11801217	1976	1976	1976	1976	0
47	20240626	193100	11801217	1976	1976	1976	1976	0
48	20240626	193000	11801217	1976	1976	1976	1976	0
49	20240626	192900	11801217	1976	1976	1976	1976	0
50	20240626	192800	11801217	1976	1976	1976	1976	0
51	20240626	192700	11801217	1976	1976	1976	1976	0
52	20240626	192600	11801217	1976	1976	1976	1976	0
53	20240626	192500	11801217	1976	1976	1976	1976	0
54	20240626	192400	11801217	1976	1976	1976	1976	0
55	20240626	192300	11801217	1976	1976	1976	1976	0
56	20240626	192200	11801217	1976	1976	1976	1976	0
57	20240626	192100	11801217	1976	1976	1976	1976	0
58	20240626	192000	11801217	1976	1976	1976	1976	0
59	20240626	191900	11801217	1976	1976	1976	1976	0
60	20240626	191800	11801217	1976	1976	1976	1976	0
61	20240626	191700	11801217	1976	1976	1976	1976	0
62	20240626	191600	11801217	1976	1976	1976	1976	50
63	20240626	191500	11801217	1976	1976	1976	1976	0
64	20240626	191400	11801217	1976	1976	1976	1976	0
65	20240626	191300	11801217	1976	1976	1976	1976	0
66	20240626	191200	11801217	1976	1976	1976	1976	0
67	20240626	191100	11801217	1976	1976	1976	1976	0
68	20240626	191000	11801217	1976	1976	1976	1976	0
69	20240626	190900	11801217	1976	1976	1976	1976	0
70	20240626	190800	11801217	1976	1976	1976	1976	0
71	20240626	190700	11801217	1976	1976	1976	1976	0
72	20240626	190600	11801217	1976	1976	1976	1976	0
73	20240626	190500	11801217	1976	1976	1976	1976	0
74	20240626	190400	11801217	1976	1976	1976	1976	0
75	20240626	190300	11801217	1976	1976	1976	1976	0
76	20240626	190200	11801217	1976	1976	1976	1976	0
77	20240626	190100	11801217	1976	1976	1976	1976	0
78	20240626	190000	11801217	1976	1976	1976	1976	0
79	20240626	185900	11801217	1976	1976	1976	1976	0
80	20240626	185800	11801217	1976	1976	1976	1976	0
81	20240626	185700	11801217	1976	1976	1976	1976	0
82	20240626	185600	11801217	1976	1976	1976	1976	0
83	20240626	185500	11801217	1976	1976	1976	1976	0
84	20240626	185400	11801217	1976	1976	1976	1976	0
85	20240626	185300	11801217	1976	1976	1976	1976	0
86	20240626	185200	11801217	1976	1976	1976	1976	0
87	20240626	185100	11801217	1976	1976	1976	1976	0
88	20240626	185000	11801217	1976	1976	1976	1976	0
89	20240626	184900	11801217	1976	1976	1976	1976	0
90	20240626	184800	11801217	1976	1976	1976	1976	0
91	20240626	184700	11801217	1976	1976	1976	1976	0
92	20240626	184600	11801217	1976	1976	1976	1976	50
93	20240626	184500	11801217	1976	1976	1976	1976	0
94	20240626	184400	11801217	1976	1976	1976	1976	0
95	20240626	184300	11801217	1976	1976	1976	1976	0
96	20240626	184200	11801217	1976	1976	1976	1976	0
97	20240626	184100	11801217	1976	1976	1976	1976	0
98	20240626	184000	11801217	1976	1976	1976	1976	0
99	20240626	183900	11801217	1976	1976	1976	1976	0
100	20240626	183800	11801217	1976	1976	1976	1976	0
101	20240626	183700	11801217	1976	1976	1976	1976	0
102	20240626	183600	11801217	1976	1976	1976	1976	0
103	20240626	183500	11801217	1976	1976	1976	1976	0
104	20240626	183400	11801217	1976	1976	1976	1976	0
105	20240626	183300	11801217	1976	1976	1976	1976	0
106	20240626	183200	11801217	1976	1976	1976	1976	0
107	20240626	183100	11801217	1976	1976	1976	1976	0
108	20240626	183000	11801217	1976	1976	1976	1976	0
109	20240626	182900	11801217	1976	1976	1976	1976	0
110	20240626	182800	11801217	1976	1976	1976	1976	0
111	20240626	182700	11801217	1976	1976	1976	1976	0
112	20240626	182600	11801217	1976	1976	1976	1976	0
113	20240626	182500	11801217	1976	1976	1976	1976	0
114	20240626	182400	11801217	1976	1976	1976	1976	0
115	20240626	182300	11801217	1976	1976	1976	1976	0
116	20240626	182200	11801217	1976	1976	1976	1976	0
117	20240626	182100	11801217	1976	1976	1976	1976	0
118	20240626	182000	11801217	1976	1976	1976	1976	0
119	20240626	181900	11801217	1976	1976	1976	1976	0
120	20240626	181800	11801217	1976	1976	1976	1976	0
121	20240626	181700	11801217	1976	1976	1976	1976	0
122	20240626	181600	11801217	1976	1976	1976	1976	50
123	20240626	181500	11801217	1976	1976	1976	1976	0
124	20240626	181400	11801217	1976	1976	1976	1976	0
125	20240626	181300	11801217	1976	1976	1976	1976	0
126	20240626	181200	11801217	1976	1976	1976	1976	0
127	20240626	181100	11801217	1976	1976	1976	1976	0
128	20240626	181000	11801217	1976	1976	1976	1976	0
129	20240626	180900	11801217	1976	1976	1976	1976	0
130	20240626	180800	11801217	1976	1976	1976	1976	0
131	20240626	180700	11801217	1976	1976	1976	1976	0
132	20240626	180600	11801217	1976	1976	1976	1976	0
133	20240626	180500	11801217	1976	1976	1976	1976	0
134	20240626	180400	11801217	1976	1976	1976	1976	0
135	20240626	180300	11801217	1976	1976	1976	1976	0
136	20240626	180200	11801217	1976	1976	1976	1976	0
137	20240626	180100	11801217	1976	1976	1976	1976	0
138	20240626	180000	11801217	1976	1976	1976	1976	0
139	20240626	175900	11801217	1976	1976	1976	1976	0
140	20240626	175800	11801217	1976	1976	1976	1976	0
141	20240626	175700	11801217	1976	1976	1976	1976	0
142	20240626	175600	11801217	1976	1976	1976	1976	0
143	20240626	175500	11801217	1976	1976	1976	1976	0
144	20240626	175400	11801217	1976	1976	1976	1976	0
145	20240626	175300	11801217	1976	1976	1976	1976	0
146	20240626	175200	11801217	1976	1976	1976	1976	0
147	20240626	175100	11801217	1976	1976	1976	1976	0
148	20240626	175000	11801217	1976	1976	1976	1976	0
149	20240626	174900	11801217	1976	1976	1976	1976	0
150	20240626	174800	11801217	1976	1976	1976	1976	0
151	20240626	174700	11801217	1976	1976	1976	1976	0
152	20240626	174600	11801217	1976	1976	1976	1976	50
153	20240626	174500	11801217	1976	1976	1976	1976	0
154	20240626	174400	11801217	1976	1976	1976	1976	0
155	20240626	174300	11801217	1976	1976	1976	1976	0
156	20240626	174200	11801217	1976	1976	1976	1976	0
157	20240626	174100	11801217	1976	1976	1976	1976	0
158	20240626	174000	11801217	1976	1976	1976	1976	0
159	20240626	173900	11801217	1976	1976	1976	1976	0
160	20240626	173800	11801217	1976	1976	1976	1976	0
161	20240626	173700	11801217	1976	1976	1976	1976	0
162	20240626	173600	11801217	1976	1976	1976	1976	0
163	20240626	173500	11801217	1976	1976	1976	1976	0
164	20240626	173400	11801217	1976	1976	1976	1976	0
165	20240626	173300	11801217	1976	1976	1976	1976	0
166	20240626	173200	11801217	1976	1976	1976	1976	0
167	20240626	173100	11801217	1976	1976	1976	1976	0
168	20240626	173000	11801217	1976	1976	1976	1976	0
169	20240626	172900	11801217	1976	1976	1976	1976	0
170	20240626	172800	11801217	1976	1976	1976	1976	0
171	20240626	172700	11801217	1976	1976	1976	1976	0
172	20240626	172600	11801217	1976	1976	1976	1976	0
173	20240626	172500	11801217	1976	1976	1976	1976	0
174	20240626	172400	11801217	1976	1976	1976	1976	0
175	20240626	172300	11801217	1976	1976	1976	1976	0
176	20240626	172200	11801217	1976	1976	1976	1976	0
177	20240626	172100	11801217	1976	1976	1976	1976	0
178	20240626	172000	11801217	1976	1976	1976	1976	0
179	20240626	171900	11801217	1976	1976	1976	1976	0
180	20240626	171800	11801217	1976	1976	1976	1976	0
181	20240626	171700	11801217	1976	1976	1976	1976	0
182	20240626	171600	11801217	1976	1976	1976	1976	50
183	20240626	171500	11801217	1976	1976	1976	1976	0
184	20240626	171400	11801217	1976	1976	1976	1976	0
185	20240626	171300	11801217	1976	1976	1976	1976	0
186	20240626	171200	11801217	1976	1976	1976	1976	0
187	20240626	171100	11801217	1976	1976	1976	1976	0
188	20240626	171000	11801217	1976	1976	1976	1976	0
189	20240626	170900	11801217	1976	1976	1976	1976	0
190	20240626	170800	11801217	1976	1976	1976	1976	0
191	20240626	170700	11801217	1976	1976	1976	1976	0
192	20240626	170600	11801217	1976	1976	1976	1976	0
193	20240626	170500	11801217	1976	1976	1976	1976	0
194	20240626	170400	11801217	1976	1976	1976	1976	0
195	20240626	170300	11801217	1976	1976	1976	1976	0
196	20240626	170200	11801217	1976	1976	1976	1976	0
197	20240626	170100	11801217	1976	1976	1976	1976	0
198	20240626	170000	11801217	1976	1976	1976	1976	0
199	20240626	165900	11801217	1976	1976	1976	1976	0
200	20240626	165800	11801217	1976	1976	1976	1976	0
201	20240626	165700	11801217	1976	1976	1976	1976	0
202	20240626	165600	11801217	1976	1976	1976	1976	0
203	20240626	165500	11801217	1976	1976	1976	1976	0
204	20240626	165400	11801217	1976	1976	1976	1976	0
205	20240626	165300	11801217	1976	1976	1976	1976	0
206	20240626	165200	11801217	1976	1976	1976	1976	0
207	20240626	165100	11801217	1976	1976	1976	1976	0
208	20240626	165000	11801217	1976	1976	1976	1976	0
209	20240626	164900	11801217	1976	1976	1976	1976	0
210	20240626	164800	11801217	1976	1976	1976	1976	0
211	20240626	164700	11801217	1976	1976	1976	1976	0
212	20240626	164600	11801217	1976	1976	1976	1976	50
213	20240626	164500	11801217	1976	1976	1976	1976	0
214	20240626	164400	11801217	1976	1976	1976	1976	0
215	20240626	164300	11801217	1976	1976	1976	1976	0
216	20240626	164200	11801217	1976	1976	1976	1976	0
217	20240626	164100	11801217	1976	1976	1976	1976	0
218	20240626	164000	11801217	1976	1976	1976	1976	0
219	20240626	163900	11801217	1976	1976	1976	1976	0
220	20240626	163800	11801217	1976	1976	1976	1976	0
221	20240626	163700	11801217	1976	1976	1976	1976	0
222	20240626	163600	11801217	1976	1976	1976	1976	0
223	20240626	163500	11801217	1976	1976	1976	1976	0
224	20240626	163400	11801217	1976	1976	1976	1976	0
225	20240626	163300	11801217	1976	1976	1976	1976	0
226	20240626	163200	11801217	1976	1976	1976	1976	0
227	20240626	163100	11801217	1976	1976	1976	1976	0
228	20240626	163000	11801217	1976	1976	1976	1976	0
229	20240626	162900	11801217	1976	1976	1976	1976	0
230	20240626	162800	11801217	1976	1976	1976	1976	0
231	20240626	162700	11801217	1976	1976	1976	1976	0
232	20240626	162600	11801217	1976	1976	1976	1976	0
233	20240626	162500	11801217	1976	1976	1976	1976	0
234	20240626	162400	11801217	1976	1976	1976	1976	0
235	20240626	162300	11801217	1976	1976	1976	1976	0
236	20240626	162200	11801217	1976	1976	1976	1976	0
237	20240626	162100	11801217	1976	1976	1976	1976	0
238	20240626	162000	11801217	1976	1976	1976	1976	0
239	20240626	161900	11801217	1976	1976	1976	1976	0
240	20240626	161800	11801217	1976	1976	1976	1976	0
241	20240626	161700	11801217	1976	1976	1976	1976	0
242	20240626	161600	11801217	1976	1976	1976	1976	50
243	20240626	161500	11801217	1976	1976	1976	1976	0
244	20240626	161400	11801217	1976	1976	1976	1976	0
245	20240626	161300	11801217	1976	1976	1976	1976	0
246	20240626	161200	11801217	1976	1976	1976	1976	0
247	20240626	161100	11801217	1976	1976	1976	1976	0
248	20240626	161000	11801217	1976	1976	1976	1976	0
249	20240626	160900	11801217	1976	1976	1976	1976	0
250	20240626	160800	11801217	1976	1976	1976	1976	0
251	20240626	160700	11801217	1976	1976	1976	1976	0
252	20240626	160600	11801217	1976	1976	1976	1976	0
253	20240626	160500	11801217	1976	1976	1976	1976	0
254	20240626	160400	11801217	1976	1976	1976	1976	0
255	20240626	160300	11801217	1976	1976	1976	1976	0
256	20240626	160200	11801217	1976	1976	1976	1976	0
257	20240626	160100	11801217	1976	1976	1976	1976	0
258	20240626	160000	11801217	1976	1976	1976	1976	0
259	20240626	155900	11801217	1976	1976	1976	1976	0
260	20240626	155800	11801217	1976	1976	1976	1976	0
261	20240626	155700	11801217	1976	1976	1976	1976	0
262	20240626	155600	11801217	1976	1976	1976	1976	0
263	20240626	155500	11801217	1976	1976	1976	1976	0
264	20240626	155400	11801217	1976	1976	1976	1976	0
265	20240626	155300	11801217	1976	1976	1976	1976	0
266	20240626	155200	11801217	1976	1976	1976	1976	0
267	20240626	155100	11801217	1976	1976	1976	1976	0
268	20240626	155000	11801217	1976	1976	1976	1976	0
269	20240626	154900	11801217	1976	1976	1976	1976	0
270	20240626	154800	11801217	1976	1976	1976	1976	0
271	20240626	154700	11801217	1976	1976	1976	1976	0
272	20240626	154600	11801217	1976	1976	1976	1976	50
273	20240626	154500	11801217	1976	1976	1976	1976	0
274	20240626	154400	11801217	1976	1976	1976	1976	0
275	20240626	154300	11801217	1976	1976	1976	1976	0
276	20240626	154200	11801217	1976	1976	1976	1976	0
277	20240626	154100	11801217	1976	1976	1976	1976	0
278	20240626	154000	11801217	1976	1976	1976	1976	0
279	20240626	153900	11801217	1976	1976	1976	1976	0
280	20240626	153800	11801217	1976	1976	1976	1976	0
281	20240626	153700	11801217	1976	1976	1976	1976	0
282	20240626	153600	11801217	1976	1976	1976	1976	0
283	20240626	153500	11801217	1976	1976	1976	1976	0
284	20240626	153400	11801217	1976	1976	1976	1976	0
285	20240626	153300	11801217	1976	1976	1976	1976	0
286	20240626	153200	11801217	1976	1976	1976	1976	0
287	20240626	153100	11801217	1976	1976	1976	1976	0
288	20240626	153000	11801217	1976	1976	1976	1976	50
289	20240626	152900	11702417	1981	1981	1981	1981	0
290	20240626	152800	11702417	1981	1981	1981	1981	0
291	20240626	152700	11702417	1981	1981	1981	1981	0
292	20240626	152600	11702417	1981	1981	1981	1981	0
293	20240626	152500	11702417	1981	1981	1981	1981	0
294	20240626	152400	11702417	1981	1981	1981	1981	0
295	20240626	152300	11702417	1981	1981	1981	1981	0
296	20240626	152200	11702417	1981	1981	1981	1981	0
297	20240626	152100	11702417	1981	1981	1981	1981	0
298	20240626	152000	11702417	1981	1981	1981	1981	0
299	20240626	151900	11702417	1981	1981	1981	1981	0
300	20240626	151800	11702417	1981	1981	1981	1981	2
301	20240626	151700	11698455	1981	1981	1981	1981	33
302	20240626	151600	11633082	1990	1990	1990	1990	0
303	20240626	151500	11633082	1990	1990	1990	1990	0
304	20240626	151400	11633082	1990	1990	1990	1990	0
305	20240626	151300	11633082	1990	1990	1990	1990	0
306	20240626	151200	11633082	1990	1990	1990	1990	43
307	20240626	151100	11547512	1990	1990	1990	1990	110
308	20240626	151000	11328612	1992	1992	1992	1992	0
309	20240626	150900	11328612	1992	1992	1992	1992	0
310	20240626	150800	11328612	1992	1992	1992	1992	0
311	20240626	150700	11328612	1992	1992	1992	1992	1
312	20240626	150600	11326620	1992	1992	1992	1992	0
313	20240626	150500	11326620	1992	1992	1992	1992	0
314	20240626	150400	11326620	1992	1992	1992	1992	0
315	20240626	150300	11326620	1992	1992	1992	1992	0
316	20240626	150200	11326620	1992	1992	1992	1992	0
317	20240626	150100	11326620	1992	1992	1992	1992	0
318	20240626	150000	11326620	1992	1992	1992	1992	0
319	20240626	145900	11326620	1992	1992	1992	1992	0
320	20240626	145800	11326620	1992	1992	1992	1992	0
321	20240626	145700	11326620	1992	1992	1992	1992	0
322	20240626	145600	11326620	1992	1992	1992	1992	0
323	20240626	145500	11326620	1992	1992	1992	1992	0
324	20240626	145400	11326620	1992	1992	1992	1992	0
325	20240626	145300	11326620	1992	1992	1992	1992	0
326	20240626	145200	11326620	1992	1992	1992	1992	0
327	20240626	145100	11326620	1992	1992	1992	1992	0
328	20240626	145000	11326620	1992	1992	1992	1992	0
329	20240626	144900	11326620	1992	1992	1992	1992	48
330	20240626	144800	11231004	1995	1995	1995	1995	0
331	20240626	144700	11231004	1995	1995	1995	1995	0
332	20240626	144600	11231004	1995	1995	1995	1995	0
333	20240626	144500	11231004	1995	1995	1995	1995	0
334	20240626	144400	11231004	1995	1995	1995	1995	0
335	20240626	144300	11231004	1995	1995	1995	1995	0
336	20240626	144200	11231004	1995	1995	1995	1995	0
337	20240626	144100	11231004	1995	1995	1995	1995	0
338	20240626	144000	11231004	1995	1995	1995	1995	0
339	20240626	143900	11231004	1995	1995	1995	1995	0
340	20240626	143800	11231004	1995	1995	1995	1995	0
341	20240626	143700	11231004	1995	1995	1995	1995	0
342	20240626	143600	11231004	1995	1995	1995	1995	0
343	20240626	143500	11231004	1995	1995	1995	1995	0
344	20240626	143400	11231004	1995	1995	1995	1995	0
345	20240626	143300	11231004	1995	1995	1995	1995	0
346	20240626	143200	11231004	1995	1995	1995	1995	0
347	20240626	143100	11231004	1995	1995	1995	1995	0
348	20240626	143000	11231004	1995	1995	1995	1995	0
349	20240626	142900	11231004	1995	1995	1995	1995	0
350	20240626	142800	11231004	1995	1995	1995	1995	0
351	20240626	142700	11231004	1995	1995	1995	1995	0
352	20240626	142600	11231004	1995	1995	1995	1995	0
353	20240626	142500	11231004	1995	1995	1995	1995	0
354	20240626	142400	11231004	1995	1995	1995	1995	0
355	20240626	142300	11231004	1995	1995	1995	1995	0
356	20240626	142200	11231004	1995	1995	1995	1995	0
357	20240626	142100	11231004	1995	1995	1995	1995	0
358	20240626	142000	11231004	1995	1995	1995	1995	0
359	20240626	141900	11231004	1995	1995	1995	1995	0
360	20240626	141800	11231004	1995	1995	1995	1995	0
361	20240626	141700	11231004	1995	1995	1995	1995	0
362	20240626	141600	11231004	1995	1995	1995	1995	0
363	20240626	141500	11231004	1995	1995	1995	1995	0
364	20240626	141400	11231004	1995	1995	1995	1995	0
365	20240626	141300	11231004	1995	1995	1995	1995	0
366	20240626	141200	11231004	1995	1995	1995	1995	0
367	20240626	141100	11231004	1995	1995	1995	1995	0
368	20240626	141000	11231004	1995	1995	1995	1995	0
369	20240626	140900	11231004	1995	1995	1995	1995	0
370	20240626	140800	11231004	1995	1995	1995	1995	0
371	20240626	140700	11231004	1995	1995	1995	1995	0
372	20240626	140600	11231004	1995	1995	1995	1995	0
373	20240626	140500	11231004	1995	1995	1995	1995	0
374	20240626	140400	11231004	1995	1995	1995	1995	0
375	20240626	140300	11231004	1995	1995	1995	1995	0
376	20240626	140200	11231004	1995	1995	1995	1995	0
377	20240626	140100	11231004	1995	1995	1995	1995	0
378	20240626	140000	11231004	1995	1995	1995	1995	0
379	20240626	135900	11231004	1995	1995	1995	1995	0
380	20240626	135800	11231004	1995	1995	1995	1995	0
381	20240626	135700	11231004	1995	1995	1995	1995	0
382	20240626	135600	11231004	1995	1995	1995	1995	0
383	20240626	135500	11231004	1995	1995	1995	1995	0
384	20240626	135400	11231004	1995	1995	1995	1995	0
385	20240626	135300	11231004	1995	1995	1995	1995	0
386	20240626	135200	11231004	1995	1995	1995	1995	0
387	20240626	135100	11231004	1995	1995	1995	1995	0
388	20240626	135000	11231004	1995	1994	1995	1994	178
389	20240626	134900	10875904	1995	1995	1995	1995	0
390	20240626	134800	10875904	1995	1995	1995	1995	0
391	20240626	134700	10875904	1995	1995	1995	1995	0
392	20240626	134600	10875904	1995	1995	1995	1995	0
393	20240626	134500	10875904	1995	1995	1995	1995	0
394	20240626	134400	10875904	1995	1995	1995	1995	0
395	20240626	134300	10875904	1995	1994	1995	1994	56
396	20240626	134200	10764239	1993	1991	1993	1991	39
397	20240626	134100	10686521	1974	1974	1974	1974	0
398	20240626	134000	10686521	1974	1974	1974	1974	59
399	20240626	133900	10570055	1974	1974	1974	1974	0
400	20240626	133800	10570055	1974	1974	1974	1974	0
401	20240626	133700	10570055	1974	1974	1974	1974	0
402	20240626	133600	10570055	1974	1974	1974	1974	0
403	20240626	133500	10570055	1974	1974	1974	1974	73
404	20240626	133400	10425953	1975	1975	1975	1975	0
405	20240626	133300	10425953	1975	1975	1975	1975	16
406	20240626	133200	10394353	1975	1975	1975	1975	3
407	20240626	133100	10388428	1976	1976	1976	1976	0
408	20240626	133000	10388428	1976	1976	1976	1976	0
409	20240626	132900	10388428	1976	1976	1976	1976	0
410	20240626	132800	10388428	1976	1976	1976	1976	0
411	20240626	132700	10388428	1976	1976	1976	1976	0
412	20240626	132600	10388428	1976	1976	1976	1976	57
413	20240626	132500	10275796	1976	1976	1976	1976	83
414	20240626	132400	10111788	1992	1992	1992	1992	0
415	20240626	132300	10111788	1992	1992	1992	1992	10
416	20240626	132200	10091868	1992	1992	1992	1992	0
417	20240626	132100	10091868	1992	1992	1992	1992	0
418	20240626	132000	10091868	1992	1992	1992	1992	1
419	20240626	131900	10089876	1975	1975	1975	1975	0
420	20240626	131800	10089876	1975	1975	1975	1975	17
421	20240626	131700	10056301	1994	1994	1994	1994	0
422	20240626	131600	10056301	1994	1994	1994	1994	0
423	20240626	131500	10056301	1994	1994	1994	1994	0
424	20240626	131400	10056301	1994	1994	1994	1994	0
425	20240626	131300	10056301	1994	1994	1994	1994	0
426	20240626	131200	10056301	1994	1986	1994	1986	65
427	20240626	131100	9926823	1986	1986	1986	1986	226
428	20240626	131000	9477987	1988	1988	1988	1988	0
429	20240626	130900	9477987	1988	1988	1988	1988	0
430	20240626	130800	9477987	1988	1988	1988	1988	0
431	20240626	130700	9477987	1988	1988	1988	1988	1
432	20240626	130600	9475999	1974	1974	1974	1974	0
433	20240626	130500	9475999	1974	1974	1974	1974	80
434	20240626	130400	9318079	1972	1972	1972	1972	0
435	20240626	130300	9318079	1972	1972	1972	1972	0
436	20240626	130200	9318079	1972	1972	1972	1972	0
437	20240626	130100	9318079	1972	1972	1972	1972	0
438	20240626	130000	9318079	1972	1972	1972	1972	0
439	20240626	125900	9318079	1972	1972	1972	1972	0
440	20240626	125800	9318079	1972	1972	1972	1972	0
441	20240626	125700	9318079	1972	1973	1973	1972	283
442	20240626	125600	8759989	1973	1974	1974	1973	162
443	20240626	125500	8440333	1974	1975	1975	1974	147
444	20240626	125400	8150070	1975	1977	1977	1975	110
445	20240626	125300	7932737	1980	1983	1983	1980	100
446	20240626	125200	7734691	1985	1985	1985	1985	0
447	20240626	125100	7734691	1985	1985	1985	1985	1
448	20240626	125000	7732706	1984	1985	1985	1984	72
449	20240626	124900	7589789	1986	1986	1986	1986	0
450	20240626	124800	7589789	1986	1988	1988	1986	8
451	20240626	124700	7573894	1989	1992	1992	1989	53
452	20240626	124600	7468405	1997	1997	1997	1997	0
453	20240626	124500	7468405	1997	1997	1997	1997	0
454	20240626	124400	7468405	1997	1997	1997	1997	0
455	20240626	124300	7468405	1997	1997	1997	1997	0
456	20240626	124200	7468405	1997	1997	1997	1997	0
457	20240626	124100	7468405	1997	1997	1997	1997	0
458	20240626	124000	7468405	1997	1997	1997	1997	0
459	20240626	123900	7468405	1997	1997	1997	1997	2
460	20240626	123800	7464411	1998	1998	1998	1998	0
461	20240626	123700	7464411	1998	1998	1998	1998	0
462	20240626	123600	7464411	1998	1998	1998	1998	0
463	20240626	123500	7464411	1998	1998	1998	1998	0
464	20240626	123400	7464411	1998	1998	1998	1998	0
465	20240626	123300	7464411	1998	1998	1998	1998	0
466	20240626	123200	7464411	1998	1998	1998	1998	0
467	20240626	123100	7464411	1998	1998	1998	1998	0
468	20240626	123000	7464411	1998	1998	1998	1998	3
469	20240626	122900	7458417	1998	1998	1998	1998	0
470	20240626	122800	7458417	1998	1998	1998	1998	0
471	20240626	122700	7458417	1998	1998	1998	1998	0
472	20240626	122600	7458417	1998	1998	1998	1998	0
473	20240626	122500	7458417	1998	1998	1998	1998	0
474	20240626	122400	7458417	1998	1998	1998	1998	0
475	20240626	122300	7458417	1998	1998	1998	1998	0
476	20240626	122200	7458417	1998	1998	1998	1998	0
477	20240626	122100	7458417	1998	1998	1998	1998	0
478	20240626	122000	7458417	1998	1998	1998	1998	0
479	20240626	121900	7458417	1998	1998	1998	1998	0
480	20240626	121800	7458417	1998	1997	1998	1997	48
481	20240626	121700	7362520	1998	1998	1998	1998	0
482	20240626	121600	7362520	1998	1998	1998	1998	0
483	20240626	121500	7362520	1998	1998	1998	1998	0
484	20240626	121400	7362520	1998	1998	1998	1998	0
485	20240626	121300	7362520	1998	1998	1998	1998	0
486	20240626	121200	7362520	1998	1998	1998	1998	0
487	20240626	121100	7362520	1998	1998	1998	1998	0
488	20240626	121000	7362520	1998	1997	1998	1997	129
489	20240626	120900	7104830	1998	1998	1998	1998	0
490	20240626	120800	7104830	1998	1998	1998	1998	0
491	20240626	120700	7104830	1998	1998	1998	1998	0
492	20240626	120600	7104830	1998	1998	1998	1998	0
493	20240626	120500	7104830	1998	1998	1998	1998	0
494	20240626	120400	7104830	1998	1997	1998	1997	129
495	20240626	120300	6847108	1998	1998	1998	1998	0
496	20240626	120200	6847108	1998	1998	1998	1998	0
497	20240626	120100	6847108	1998	1998	1998	1998	0
498	20240626	120000	6847108	1998	1998	1998	1998	0
499	20240626	115900	6847108	1998	1998	1998	1998	0
500	20240626	115800	6847108	1998	1998	1998	1998	0
501	20240626	115700	6847108	1998	1998	1998	1998	0
502	20240626	115600	6847108	1998	1998	1998	1998	0
503	20240626	115500	6847108	1998	1998	1998	1998	0
504	20240626	115400	6847108	1998	1998	1998	1998	0
505	20240626	115300	6847108	1998	1998	1998	1998	0
506	20240626	115200	6847108	1998	1997	1998	1997	21
507	20240626	115100	6805170	1999	1999	1999	1999	0
508	20240626	115000	6805170	1999	1999	1999	1999	15
509	20240626	114900	6775185	2000	2000	2000	2000	0
510	20240626	114800	6775185	2000	2000	2000	2000	0
511	20240626	114700	6775185	2000	2000	2000	2000	0
512	20240626	114600	6775185	2000	2000	2000	2000	0
513	20240626	114500	6775185	2000	2000	2000	2000	0
514	20240626	114400	6775185	2000	2000	2000	2000	0
515	20240626	114300	6775185	2000	2000	2000	2000	0
516	20240626	114200	6775185	2000	2000	2000	2000	0
517	20240626	114100	6775185	2000	1999	2000	1999	26
518	20240626	114000	6723210	2000	2000	2000	2000	0
519	20240626	113900	6723210	2000	2000	2000	2000	0
520	20240626	113800	6723210	2000	2000	2000	2000	0
521	20240626	113700	6723210	2000	2000	2000	2000	0
522	20240626	113600	6723210	2000	2000	2000	2000	0
523	20240626	113500	6723210	2000	2000	2000	2000	0
524	20240626	113400	6723210	2000	2000	2000	2000	0
525	20240626	113300	6723210	2000	2000	2000	2000	0
526	20240626	113200	6723210	2000	2000	2000	2000	0
527	20240626	113100	6723210	2000	1999	2000	1999	21
528	20240626	113000	6681230	2000	2000	2000	2000	0
529	20240626	112900	6681230	2000	2000	2000	2000	0
530	20240626	112800	6681230	2000	2000	2000	2000	0
531	20240626	112700	6681230	2000	1995	2000	1995	36
532	20240626	112600	6609395	1991	1991	1991	1991	0
533	20240626	112500	6609395	1991	1991	1991	1991	0
534	20240626	112400	6609395	1991	1991	1991	1991	0
535	20240626	112300	6609395	1991	1991	1991	1991	0
536	20240626	112200	6609395	1991	1991	1991	1991	0
537	20240626	112100	6609395	1991	1991	1991	1991	0
538	20240626	112000	6609395	1991	1991	1991	1991	0
539	20240626	111900	6609395	1991	1991	1991	1991	0
540	20240626	111800	6609395	1991	1991	1991	1991	0
541	20240626	111700	6609395	1991	1991	1991	1991	0
542	20240626	111600	6609395	1991	1991	1991	1991	0
543	20240626	111500	6609395	1991	1993	1993	1991	8
544	20240626	111400	6593460	1994	1994	1994	1994	2
545	20240626	111300	6589472	1995	1995	1995	1995	0
546	20240626	111200	6589472	1995	1995	1995	1995	0
547	20240626	111100	6589472	1995	1995	1995	1995	2
548	20240626	111000	6585482	1996	1996	1996	1996	0
549	20240626	110900	6585482	1996	1996	1996	1996	0
550	20240626	110800	6585482	1996	1996	1996	1996	0
551	20240626	110700	6585482	1996	1996	1996	1996	0
552	20240626	110600	6585482	1996	1996	1996	1996	0
553	20240626	110500	6585482	1996	1996	1996	1996	0
554	20240626	110400	6585482	1996	1996	1996	1996	0
555	20240626	110300	6585482	1996	1996	1996	1996	0
556	20240626	110200	6585482	1996	1996	1996	1996	0
557	20240626	110100	6585482	1996	1996	1996	1996	2
558	20240626	110000	6581490	1999	1999	1999	1999	0
559	20240626	105900	6581490	1999	1999	1999	1999	0
560	20240626	105800	6581490	1999	1999	1999	1999	0
561	20240626	105700	6581490	1999	1999	1999	1999	0
562	20240626	105600	6581490	1999	1999	1999	1999	0
563	20240626	105500	6581490	1999	1997	1999	1997	12
564	20240626	105400	6557506	2005	2005	2005	2005	0
565	20240626	105300	6557506	2005	2005	2005	2005	0
566	20240626	105200	6557506	2005	2005	2005	2005	0
567	20240626	105100	6557506	2005	2005	2005	2005	0
568	20240626	105000	6557506	2005	2005	2005	2005	0
569	20240626	104900	6557506	2005	2005	2005	2005	0
570	20240626	104800	6557506	2005	2005	2005	2005	0
571	20240626	104700	6557506	2005	2005	2005	2005	0
572	20240626	104600	6557506	2005	2005	2005	2005	0
573	20240626	104500	6557506	2005	2005	2005	2005	0
574	20240626	104400	6557506	2005	2005	2005	2005	0
575	20240626	104300	6557506	2005	2005	2005	2005	0
576	20240626	104200	6557506	2005	2005	2005	2005	0
577	20240626	104100	6557506	2005	2005	2005	2005	0
578	20240626	104000	6557506	2005	2005	2005	2005	0
579	20240626	103900	6557506	2005	2005	2005	2005	0
580	20240626	103800	6557506	2005	2005	2005	2005	0
581	20240626	103700	6557506	2005	2005	2005	2005	26
582	20240626	103600	6505376	2010	2010	2010	2010	0
583	20240626	103500	6505376	2010	2010	2010	2010	0
584	20240626	103400	6505376	2010	2010	2010	2010	0
585	20240626	103300	6505376	2010	2010	2010	2010	0
586	20240626	103200	6505376	2010	2010	2010	2010	0
587	20240626	103100	6505376	2010	2010	2010	2010	0
588	20240626	103000	6505376	2010	2010	2010	2010	0
589	20240626	102900	6505376	2010	2010	2010	2010	0
590	20240626	102800	6505376	2010	2010	2010	2010	0
591	20240626	102700	6505376	2010	2010	2010	2010	0
592	20240626	102600	6505376	2010	2010	2010	2010	0
593	20240626	102500	6505376	2010	2010	2010	2010	0
594	20240626	102400	6505376	2010	2005	2010	2005	11
595	20240626	102300	6483316	2015	2015	2015	2015	0
596	20240626	102200	6483316	2015	2015	2015	2015	0
597	20240626	102100	6483316	2015	2015	2015	2015	0
598	20240626	102000	6483316	2015	2015	2015	2015	0
599	20240626	101900	6483316	2015	2015	2015	2015	0
600	20240626	101800	6483316	2015	2015	2015	2015	0
601	20240626	101700	6483316	2015	2015	2015	2015	0
602	20240626	101600	6483316	2015	2015	2015	2015	1
603	20240626	101500	6481301	2020	2020	2020	2020	0
604	20240626	101400	6481301	2020	2020	2020	2020	0
605	20240626	101300	6481301	2020	2020	2020	2020	0
606	20240626	101200	6481301	2020	2020	2020	2020	0
607	20240626	101100	6481301	2020	2020	2020	2020	0
608	20240626	101000	6481301	2020	2020	2020	2020	0
609	20240626	100900	6481301	2020	2020	2020	2020	0
610	20240626	100800	6481301	2020	2020	2020	2020	0
611	20240626	100700	6481301	2020	2020	2020	2020	0
612	20240626	100600	6481301	2020	2015	2020	2015	28
613	20240626	100500	6424876	1997	1997	1997	1997	0
614	20240626	100400	6424876	1997	1997	1997	1997	0
615	20240626	100300	6424876	1997	1998	1998	1997	100
616	20240626	100200	6225160	2020	2010	2020	2010	71
617	20240626	100100	6082180	2010	2010	2010	2010	0
618	20240626	100000	6082180	2010	2010	2010	2010	0
619	20240626	095900	6082180	2010	2010	2010	2010	2
620	20240626	095800	6078160	1999	1999	1999	1999	0
621	20240626	095700	6078160	1999	1999	1999	1999	0
622	20240626	095600	6078160	1999	1999	1999	1999	63
623	20240626	095500	5952223	1998	1998	1998	1998	1
624	20240626	095400	5950225	1999	2000	2000	1999	8
625	20240626	095300	5934228	2000	2000	2000	2000	0
626	20240626	095200	5934228	2000	2000	2000	2000	0
627	20240626	095100	5934228	2000	2005	2005	2000	2
628	20240626	095000	5930223	2025	2025	2025	2025	0
629	20240626	094900	5930223	2025	2025	2025	2025	0
630	20240626	094800	5930223	2025	2025	2025	2010	11
631	20240626	094700	5908023	2030	2030	2030	2030	0
632	20240626	094600	5908023	2030	2030	2030	2030	0
633	20240626	094500	5908023	2030	2005	2030	2005	500
634	20240626	094400	4902113	2005	2005	2005	2005	0
635	20240626	094300	4902113	2005	1975	2005	1975	299
636	20240626	094200	4306122	1972	1972	1972	1972	0
637	20240626	094100	4306122	1972	1972	1972	1972	0
638	20240626	094000	4306122	1972	1972	1972	1972	0
639	20240626	093900	4306122	1972	1972	1972	1972	0
640	20240626	093800	4306122	1972	1972	1972	1972	0
641	20240626	093700	4306122	1972	1972	1972	1972	0
642	20240626	093600	4306122	1972	1972	1972	1972	0
643	20240626	093500	4306122	1972	1970	1972	1970	68
644	20240626	093400	4172160	1970	1973	1973	1970	609
645	20240626	093300	2972074	1974	1974	1974	1974	0
646	20240626	093200	2972074	1974	1974	1974	1974	0
647	20240626	093100	2972074	1974	1974	1974	1974	0
648	20240626	093000	2972074	1974	1974	1974	1974	0
649	20240626	092900	2972074	1974	1974	1974	1974	0
650	20240626	092800	2972074	1974	1974	1974	1974	0
651	20240626	092700	2972074	1974	1974	1974	1974	0
652	20240626	092600	2972074	1974	1974	1974	1974	0
653	20240626	092500	2972074	1974	1974	1974	1974	20
654	20240626	092400	2932594	1974	1974	1974	1974	4
655	20240626	092300	2924698	1975	1975	1975	1975	0
656	20240626	092200	2924698	1975	1975	1975	1975	2
657	20240626	092100	2920748	1975	1975	1975	1975	0
658	20240626	092000	2920748	1975	1975	1975	1975	0
659	20240626	091900	2920748	1975	1975	1975	1975	0
660	20240626	091800	2920748	1975	1975	1975	1975	0
661	20240626	091700	2920748	1975	1975	1975	1975	0
662	20240626	091600	2920748	1975	1975	1975	1975	0
663	20240626	091500	2920748	1975	1975	1975	1975	1
664	20240626	091400	2918773	1976	1976	1976	1976	1
665	20240626	091300	2916797	1968	1970	1970	1968	2
666	20240626	091200	2912859	1970	1970	1970	1970	0
667	20240626	091100	2912859	1970	1970	1970	1970	0
668	20240626	091000	2912859	1970	1970	1970	1970	30
669	20240626	090900	2853759	1970	1970	1970	1970	11
670	20240626	090800	2832089	1965	1965	1965	1965	0
671	20240626	090700	2832089	1965	1974	1974	1965	1000
672	20240626	090600	863462	1976	1976	1976	1976	1
673	20240626	090500	861486	1976	1976	1976	1976	55
674	20240626	090400	752806	1974	1974	1974	1974	0
675	20240626	090300	752806	1974	1974	1974	1974	0
676	20240626	090200	752806	1974	1974	1974	1974	9
677	20240626	090100	735040	1974	1976	1976	1974	11
678	20240626	090000	713306	1975	1976	1976	1975	361