KissMeData/037230/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192200	14445533	2000	2000	2000	2000	302
3	20240605	192100	14445533	2000	2000	2000	2000	0
4	20240605	192000	14445533	2000	2000	2000	2000	0
5	20240605	191900	14445533	2000	2000	2000	2000	0
6	20240605	191800	14445533	2000	2000	2000	2000	0
7	20240605	191700	14445533	2000	2000	2000	2000	0
8	20240605	191600	14445533	2000	2000	2000	2000	0
9	20240605	191500	14445533	2000	2000	2000	2000	0
10	20240605	191400	14445533	2000	2000	2000	2000	0
11	20240605	191300	14445533	2000	2000	2000	2000	0
12	20240605	191200	14445533	2000	2000	2000	2000	0
13	20240605	191100	14445533	2000	2000	2000	2000	0
14	20240605	191000	14445533	2000	2000	2000	2000	0
15	20240605	190900	14445533	2000	2000	2000	2000	0
16	20240605	190800	14445533	2000	2000	2000	2000	0
17	20240605	190700	14445533	2000	2000	2000	2000	0
18	20240605	190600	14445533	2000	2000	2000	2000	0
19	20240605	190500	14445533	2000	2000	2000	2000	0
20	20240605	190400	14445533	2000	2000	2000	2000	0
21	20240605	190300	14445533	2000	2000	2000	2000	0
22	20240605	190200	14445533	2000	2000	2000	2000	0
23	20240605	190100	14445533	2000	2000	2000	2000	0
24	20240605	190000	14445533	2000	2000	2000	2000	0
25	20240605	185900	14445533	2000	2000	2000	2000	0
26	20240605	185800	14445533	2000	2000	2000	2000	0
27	20240605	185700	14445533	2000	2000	2000	2000	0
28	20240605	185600	14445533	2000	2000	2000	2000	0
29	20240605	185500	14445533	2000	2000	2000	2000	0
30	20240605	185400	14445533	2000	2000	2000	2000	0
31	20240605	185300	14445533	2000	2000	2000	2000	0
32	20240605	185200	14445533	2000	2000	2000	2000	302
33	20240605	185100	14445533	2000	2000	2000	2000	0
34	20240605	185000	14445533	2000	2000	2000	2000	0
35	20240605	184900	14445533	2000	2000	2000	2000	0
36	20240605	184800	14445533	2000	2000	2000	2000	0
37	20240605	184700	14445533	2000	2000	2000	2000	0
38	20240605	184600	14445533	2000	2000	2000	2000	0
39	20240605	184500	14445533	2000	2000	2000	2000	0
40	20240605	184400	14445533	2000	2000	2000	2000	0
41	20240605	184300	14445533	2000	2000	2000	2000	0
42	20240605	184200	14445533	2000	2000	2000	2000	0
43	20240605	184100	14445533	2000	2000	2000	2000	0
44	20240605	184000	14445533	2000	2000	2000	2000	0
45	20240605	183900	14445533	2000	2000	2000	2000	0
46	20240605	183800	14445533	2000	2000	2000	2000	0
47	20240605	183700	14445533	2000	2000	2000	2000	0
48	20240605	183600	14445533	2000	2000	2000	2000	0
49	20240605	183500	14445533	2000	2000	2000	2000	0
50	20240605	183400	14445533	2000	2000	2000	2000	0
51	20240605	183300	14445533	2000	2000	2000	2000	0
52	20240605	183200	14445533	2000	2000	2000	2000	0
53	20240605	183100	14445533	2000	2000	2000	2000	0
54	20240605	183000	14445533	2000	2000	2000	2000	0
55	20240605	182900	14445533	2000	2000	2000	2000	0
56	20240605	182800	14445533	2000	2000	2000	2000	0
57	20240605	182700	14445533	2000	2000	2000	2000	0
58	20240605	182600	14445533	2000	2000	2000	2000	0
59	20240605	182500	14445533	2000	2000	2000	2000	0
60	20240605	182400	14445533	2000	2000	2000	2000	0
61	20240605	182300	14445533	2000	2000	2000	2000	0
62	20240605	182200	14445533	2000	2000	2000	2000	302
63	20240605	182100	14445533	2000	2000	2000	2000	0
64	20240605	182000	14445533	2000	2000	2000	2000	0
65	20240605	181900	14445533	2000	2000	2000	2000	0
66	20240605	181800	14445533	2000	2000	2000	2000	0
67	20240605	181700	14445533	2000	2000	2000	2000	0
68	20240605	181600	14445533	2000	2000	2000	2000	0
69	20240605	181500	14445533	2000	2000	2000	2000	0
70	20240605	181400	14445533	2000	2000	2000	2000	0
71	20240605	181300	14445533	2000	2000	2000	2000	0
72	20240605	181200	14445533	2000	2000	2000	2000	0
73	20240605	181100	14445533	2000	2000	2000	2000	0
74	20240605	181000	14445533	2000	2000	2000	2000	0
75	20240605	180900	14445533	2000	2000	2000	2000	0
76	20240605	180800	14445533	2000	2000	2000	2000	0
77	20240605	180700	14445533	2000	2000	2000	2000	0
78	20240605	180600	14445533	2000	2000	2000	2000	0
79	20240605	180500	14445533	2000	2000	2000	2000	0
80	20240605	180400	14445533	2000	2000	2000	2000	0
81	20240605	180300	14445533	2000	2000	2000	2000	0
82	20240605	180200	14445533	2000	2000	2000	2000	0
83	20240605	180100	14445533	2000	2000	2000	2000	0
84	20240605	180000	14445533	2000	2000	2000	2000	0
85	20240605	175900	14445533	2000	2000	2000	2000	0
86	20240605	175800	14445533	2000	2000	2000	2000	0
87	20240605	175700	14445533	2000	2000	2000	2000	0
88	20240605	175600	14445533	2000	2000	2000	2000	0
89	20240605	175500	14445533	2000	2000	2000	2000	0
90	20240605	175400	14445533	2000	2000	2000	2000	0
91	20240605	175300	14445533	2000	2000	2000	2000	0
92	20240605	175200	14445533	2000	2000	2000	2000	302
93	20240605	175100	14445533	2000	2000	2000	2000	0
94	20240605	175000	14445533	2000	2000	2000	2000	0
95	20240605	174900	14445533	2000	2000	2000	2000	0
96	20240605	174800	14445533	2000	2000	2000	2000	0
97	20240605	174700	14445533	2000	2000	2000	2000	0
98	20240605	174600	14445533	2000	2000	2000	2000	0
99	20240605	174500	14445533	2000	2000	2000	2000	0
100	20240605	174400	14445533	2000	2000	2000	2000	0
101	20240605	174300	14445533	2000	2000	2000	2000	0
102	20240605	174200	14445533	2000	2000	2000	2000	0
103	20240605	174100	14445533	2000	2000	2000	2000	0
104	20240605	174000	14445533	2000	2000	2000	2000	0
105	20240605	173900	14445533	2000	2000	2000	2000	0
106	20240605	173800	14445533	2000	2000	2000	2000	0
107	20240605	173700	14445533	2000	2000	2000	2000	0
108	20240605	173600	14445533	2000	2000	2000	2000	0
109	20240605	173500	14445533	2000	2000	2000	2000	0
110	20240605	173400	14445533	2000	2000	2000	2000	0
111	20240605	173300	14445533	2000	2000	2000	2000	0
112	20240605	173200	14445533	2000	2000	2000	2000	0
113	20240605	173100	14445533	2000	2000	2000	2000	0
114	20240605	173000	14445533	2000	2000	2000	2000	0
115	20240605	172900	14445533	2000	2000	2000	2000	0
116	20240605	172800	14445533	2000	2000	2000	2000	0
117	20240605	172700	14445533	2000	2000	2000	2000	0
118	20240605	172600	14445533	2000	2000	2000	2000	0
119	20240605	172500	14445533	2000	2000	2000	2000	0
120	20240605	172400	14445533	2000	2000	2000	2000	0
121	20240605	172300	14445533	2000	2000	2000	2000	0
122	20240605	172200	14445533	2000	2000	2000	2000	302
123	20240605	172100	14445533	2000	2000	2000	2000	0
124	20240605	172000	14445533	2000	2000	2000	2000	0
125	20240605	171900	14445533	2000	2000	2000	2000	0
126	20240605	171800	14445533	2000	2000	2000	2000	0
127	20240605	171700	14445533	2000	2000	2000	2000	0
128	20240605	171600	14445533	2000	2000	2000	2000	0
129	20240605	171500	14445533	2000	2000	2000	2000	0
130	20240605	171400	14445533	2000	2000	2000	2000	0
131	20240605	171300	14445533	2000	2000	2000	2000	0
132	20240605	171200	14445533	2000	2000	2000	2000	0
133	20240605	171100	14445533	2000	2000	2000	2000	0
134	20240605	171000	14445533	2000	2000	2000	2000	0
135	20240605	170900	14445533	2000	2000	2000	2000	0
136	20240605	170800	14445533	2000	2000	2000	2000	0
137	20240605	170700	14445533	2000	2000	2000	2000	0
138	20240605	170600	14445533	2000	2000	2000	2000	0
139	20240605	170500	14445533	2000	2000	2000	2000	0
140	20240605	170400	14445533	2000	2000	2000	2000	0
141	20240605	170300	14445533	2000	2000	2000	2000	0
142	20240605	170200	14445533	2000	2000	2000	2000	0
143	20240605	170100	14445533	2000	2000	2000	2000	0
144	20240605	170000	14445533	2000	2000	2000	2000	0
145	20240605	165900	14445533	2000	2000	2000	2000	0
146	20240605	165800	14445533	2000	2000	2000	2000	0
147	20240605	165700	14445533	2000	2000	2000	2000	0
148	20240605	165600	14445533	2000	2000	2000	2000	0
149	20240605	165500	14445533	2000	2000	2000	2000	0
150	20240605	165400	14445533	2000	2000	2000	2000	0
151	20240605	165300	14445533	2000	2000	2000	2000	0
152	20240605	165200	14445533	2000	2000	2000	2000	302
153	20240605	165100	14445533	2000	2000	2000	2000	0
154	20240605	165000	14445533	2000	2000	2000	2000	0
155	20240605	164900	14445533	2000	2000	2000	2000	0
156	20240605	164800	14445533	2000	2000	2000	2000	0
157	20240605	164700	14445533	2000	2000	2000	2000	0
158	20240605	164600	14445533	2000	2000	2000	2000	0
159	20240605	164500	14445533	2000	2000	2000	2000	0
160	20240605	164400	14445533	2000	2000	2000	2000	0
161	20240605	164300	14445533	2000	2000	2000	2000	0
162	20240605	164200	14445533	2000	2000	2000	2000	0
163	20240605	164100	14445533	2000	2000	2000	2000	0
164	20240605	164000	14445533	2000	2000	2000	2000	0
165	20240605	163900	14445533	2000	2000	2000	2000	0
166	20240605	163800	14445533	2000	2000	2000	2000	0
167	20240605	163700	14445533	2000	2000	2000	2000	0
168	20240605	163600	14445533	2000	2000	2000	2000	0
169	20240605	163500	14445533	2000	2000	2000	2000	0
170	20240605	163400	14445533	2000	2000	2000	2000	0
171	20240605	163300	14445533	2000	2000	2000	2000	0
172	20240605	163200	14445533	2000	2000	2000	2000	0
173	20240605	163100	14445533	2000	2000	2000	2000	0
174	20240605	163000	14445533	2000	2000	2000	2000	0
175	20240605	162900	14445533	2000	2000	2000	2000	0
176	20240605	162800	14445533	2000	2000	2000	2000	0
177	20240605	162700	14445533	2000	2000	2000	2000	0
178	20240605	162600	14445533	2000	2000	2000	2000	0
179	20240605	162500	14445533	2000	2000	2000	2000	0
180	20240605	162400	14445533	2000	2000	2000	2000	0
181	20240605	162300	14445533	2000	2000	2000	2000	0
182	20240605	162200	14445533	2000	2000	2000	2000	302
183	20240605	162100	14445533	2000	2000	2000	2000	0
184	20240605	162000	14445533	2000	2000	2000	2000	0
185	20240605	161900	14445533	2000	2000	2000	2000	0
186	20240605	161800	14445533	2000	2000	2000	2000	0
187	20240605	161700	14445533	2000	2000	2000	2000	0
188	20240605	161600	14445533	2000	2000	2000	2000	0
189	20240605	161500	14445533	2000	2000	2000	2000	0
190	20240605	161400	14445533	2000	2000	2000	2000	0
191	20240605	161300	14445533	2000	2000	2000	2000	0
192	20240605	161200	14445533	2000	2000	2000	2000	0
193	20240605	161100	14445533	2000	2000	2000	2000	0
194	20240605	161000	14445533	2000	2000	2000	2000	0
195	20240605	160900	14445533	2000	2000	2000	2000	0
196	20240605	160800	14445533	2000	2000	2000	2000	0
197	20240605	160700	14445533	2000	2000	2000	2000	0
198	20240605	160600	14445533	2000	2000	2000	2000	0
199	20240605	160500	14445533	2000	2000	2000	2000	0
200	20240605	160400	14445533	2000	2000	2000	2000	0
201	20240605	160300	14445533	2000	2000	2000	2000	0
202	20240605	160200	14445533	2000	2000	2000	2000	0
203	20240605	160100	14445533	2000	2000	2000	2000	0
204	20240605	160000	14445533	2000	2000	2000	2000	0
205	20240605	155900	14445533	2000	2000	2000	2000	0
206	20240605	155800	14445533	2000	2000	2000	2000	0
207	20240605	155700	14445533	2000	2000	2000	2000	0
208	20240605	155600	14445533	2000	2000	2000	2000	0
209	20240605	155500	14445533	2000	2000	2000	2000	0
210	20240605	155400	14445533	2000	2000	2000	2000	0
211	20240605	155300	14445533	2000	2000	2000	2000	0
212	20240605	155200	14445533	2000	2000	2000	2000	302
213	20240605	155100	14445533	2000	2000	2000	2000	0
214	20240605	155000	14445533	2000	2000	2000	2000	0
215	20240605	154900	14445533	2000	2000	2000	2000	0
216	20240605	154800	14445533	2000	2000	2000	2000	0
217	20240605	154700	14445533	2000	2000	2000	2000	0
218	20240605	154600	14445533	2000	2000	2000	2000	0
219	20240605	154500	14445533	2000	2000	2000	2000	0
220	20240605	154400	14445533	2000	2000	2000	2000	0
221	20240605	154300	14445533	2000	2000	2000	2000	0
222	20240605	154200	14445533	2000	2000	2000	2000	0
223	20240605	154100	14445533	2000	2000	2000	2000	0
224	20240605	154000	14445533	2000	2000	2000	2000	0
225	20240605	153900	14445533	2000	2000	2000	2000	0
226	20240605	153800	14445533	2000	2000	2000	2000	0
227	20240605	153700	14445533	2000	2000	2000	2000	0
228	20240605	153600	14445533	2000	2000	2000	2000	0
229	20240605	153500	14445533	2000	2000	2000	2000	0
230	20240605	153400	14445533	2000	2000	2000	2000	0
231	20240605	153300	14445533	2000	2000	2000	2000	0
232	20240605	153200	14445533	2000	2000	2000	2000	0
233	20240605	153100	14445533	2000	2000	2000	2000	0
234	20240605	153000	14445533	2000	2000	2000	2000	302
235	20240605	152900	13841533	2000	2000	2000	2000	0
236	20240605	152800	13841533	2000	2000	2000	2000	0
237	20240605	152700	13841533	2000	2000	2000	2000	0
238	20240605	152600	13841533	2000	2000	2000	2000	0
239	20240605	152500	13841533	2000	2000	2000	2000	0
240	20240605	152400	13841533	2000	2000	2000	2000	0
241	20240605	152300	13841533	2000	2000	2000	2000	0
242	20240605	152200	13841533	2000	2000	2000	2000	0
243	20240605	152100	13841533	2000	2000	2000	2000	0
244	20240605	152000	13841533	2000	2000	2000	2000	0
245	20240605	151900	13841533	2000	2000	2000	2000	19
246	20240605	151800	13803533	2000	1999	2000	1999	138
247	20240605	151700	13527643	2000	1999	2000	1999	62
248	20240605	151600	13403702	1999	1999	1999	1994	14
249	20240605	151500	13375734	1993	1997	1999	1993	114
250	20240605	151400	13148484	1999	1999	1999	1999	0
251	20240605	151300	13148484	1999	1999	1999	1999	0
252	20240605	151200	13148484	1999	1999	1999	1999	5
253	20240605	151100	13138489	1999	1999	1999	1999	0
254	20240605	151000	13138489	1999	1999	1999	1999	0
255	20240605	150900	13138489	1999	1999	1999	1999	0
256	20240605	150800	13138489	1999	1999	1999	1999	13
257	20240605	150700	13112502	1993	1993	1993	1993	0
258	20240605	150600	13112502	1993	1993	1993	1993	0
259	20240605	150500	13112502	1993	1998	1998	1993	500
260	20240605	150400	12115475	1999	1999	1999	1999	0
261	20240605	150300	12115475	1999	1999	1999	1999	0
262	20240605	150200	12115475	1999	1999	1999	1999	10
263	20240605	150100	12095485	1999	1999	1999	1999	0
264	20240605	150000	12095485	1999	1999	1999	1999	0
265	20240605	145900	12095485	1999	1999	1999	1999	7
266	20240605	145800	12081492	1999	1999	1999	1999	50
267	20240605	145700	11981542	1999	1999	1999	1999	0
268	20240605	145600	11981542	1999	1999	1999	1999	0
269	20240605	145500	11981542	1999	1999	1999	1999	0
270	20240605	145400	11981542	1999	1999	1999	1999	0
271	20240605	145300	11981542	1999	1999	1999	1999	0
272	20240605	145200	11981542	1999	1999	1999	1999	0
273	20240605	145100	11981542	1999	1999	1999	1999	0
274	20240605	145000	11981542	1999	1999	1999	1999	0
275	20240605	144900	11981542	1999	1999	1999	1999	0
276	20240605	144800	11981542	1999	1999	1999	1999	0
277	20240605	144700	11981542	1999	1999	1999	1999	1
278	20240605	144600	11979543	1997	1997	1997	1997	0
279	20240605	144500	11979543	1997	1997	1997	1997	0
280	20240605	144400	11979543	1997	1997	1997	1997	0
281	20240605	144300	11979543	1997	1997	1997	1997	0
282	20240605	144200	11979543	1997	1998	1998	1997	36
283	20240605	144100	11907644	1998	1998	1998	1998	7
284	20240605	144000	11893658	1998	1998	1998	1998	0
285	20240605	143900	11893658	1998	1998	1998	1998	31
286	20240605	143800	11831720	1998	1998	1998	1998	0
287	20240605	143700	11831720	1998	1998	1998	1998	0
288	20240605	143600	11831720	1998	1998	1998	1998	0
289	20240605	143500	11831720	1998	1998	1998	1998	0
290	20240605	143400	11831720	1998	1998	1998	1998	0
291	20240605	143300	11831720	1998	1998	1998	1998	30
292	20240605	143200	11771780	1999	1999	1999	1999	0
293	20240605	143100	11771780	1999	1999	1999	1999	0
294	20240605	143000	11771780	1999	1999	1999	1999	0
295	20240605	142900	11771780	1999	1999	1999	1999	2
296	20240605	142800	11767782	1999	1999	1999	1999	0
297	20240605	142700	11767782	1999	1999	1999	1999	3
298	20240605	142600	11761785	1999	1999	1999	1999	6
299	20240605	142500	11749791	1999	1999	1999	1999	0
300	20240605	142400	11749791	1999	1999	1999	1999	0
301	20240605	142300	11749791	1999	1999	1999	1999	0
302	20240605	142200	11749791	1999	1999	1999	1999	33
303	20240605	142100	11683824	2000	2000	2000	2000	0
304	20240605	142000	11683824	2000	2000	2000	2000	0
305	20240605	141900	11683824	2000	2000	2000	2000	0
306	20240605	141800	11683824	2000	2000	2000	2000	0
307	20240605	141700	11683824	2000	2000	2000	2000	0
308	20240605	141600	11683824	2000	2000	2000	2000	0
309	20240605	141500	11683824	2000	2000	2000	2000	0
310	20240605	141400	11683824	2000	2000	2000	2000	0
311	20240605	141300	11683824	2000	2000	2000	2000	0
312	20240605	141200	11683824	2000	2000	2000	2000	0
313	20240605	141100	11683824	2000	2000	2000	2000	0
314	20240605	141000	11683824	2000	2000	2000	2000	1
315	20240605	140900	11681824	1999	1999	1999	1999	0
316	20240605	140800	11681824	1999	1999	1999	1999	1
317	20240605	140700	11679825	2000	2000	2000	2000	0
318	20240605	140600	11679825	2000	2000	2000	2000	0
319	20240605	140500	11679825	2000	2000	2000	2000	0
320	20240605	140400	11679825	2000	2000	2000	2000	0
321	20240605	140300	11679825	2000	2000	2000	2000	0
322	20240605	140200	11679825	2000	2000	2000	2000	0
323	20240605	140100	11679825	2000	2000	2000	2000	0
324	20240605	140000	11679825	2000	2000	2000	2000	0
325	20240605	135900	11679825	2000	2000	2000	2000	0
326	20240605	135800	11679825	2000	2000	2000	2000	0
327	20240605	135700	11679825	2000	2000	2000	2000	0
328	20240605	135600	11679825	2000	2000	2000	2000	0
329	20240605	135500	11679825	2000	2000	2000	2000	0
330	20240605	135400	11679825	2000	2000	2000	2000	0
331	20240605	135300	11679825	2000	2000	2000	2000	0
332	20240605	135200	11679825	2000	2000	2000	2000	0
333	20240605	135100	11679825	2000	2000	2000	2000	0
334	20240605	135000	11679825	2000	2000	2000	2000	0
335	20240605	134900	11679825	2000	2000	2000	2000	0
336	20240605	134800	11679825	2000	2000	2000	2000	0
337	20240605	134700	11679825	2000	2000	2000	2000	0
338	20240605	134600	11679825	2000	2000	2000	2000	0
339	20240605	134500	11679825	2000	2000	2000	2000	0
340	20240605	134400	11679825	2000	2000	2000	2000	0
341	20240605	134300	11679825	2000	2000	2000	2000	0
342	20240605	134200	11679825	2000	2000	2000	2000	0
343	20240605	134100	11679825	2000	2000	2000	2000	2
344	20240605	134000	11675825	2000	2000	2000	2000	0
345	20240605	133900	11675825	2000	2000	2000	2000	91
346	20240605	133800	11493825	2000	2000	2000	2000	0
347	20240605	133700	11493825	2000	2000	2000	2000	0
348	20240605	133600	11493825	2000	2000	2000	2000	0
349	20240605	133500	11493825	2000	2000	2000	2000	0
350	20240605	133400	11493825	2000	2000	2000	2000	91
351	20240605	133300	11311825	1999	1999	1999	1999	0
352	20240605	133200	11311825	1999	1999	1999	1999	0
353	20240605	133100	11311825	1999	1999	1999	1999	0
354	20240605	133000	11311825	1999	1999	1999	1999	66
355	20240605	132900	11179891	1999	1999	1999	1999	0
356	20240605	132800	11179891	1999	1999	1999	1999	0
357	20240605	132700	11179891	1999	1999	1999	1999	3
358	20240605	132600	11173894	1999	1999	1999	1999	0
359	20240605	132500	11173894	1999	1999	1999	1999	0
360	20240605	132400	11173894	1999	1999	1999	1999	4
361	20240605	132300	11165898	1999	1998	1999	1998	322
362	20240605	132200	10522539	1998	1998	1998	1998	0
363	20240605	132100	10522539	1998	1998	1998	1998	20
364	20240605	132000	10482579	1998	1998	1998	1998	0
365	20240605	131900	10482579	1998	1994	1998	1994	107
366	20240605	131800	10269125	1994	1994	1994	1994	5
367	20240605	131700	10259155	1994	1994	1994	1994	0
368	20240605	131600	10259155	1994	1994	1994	1994	0
369	20240605	131500	10259155	1994	1994	1994	1994	0
370	20240605	131400	10259155	1994	1994	1994	1994	0
371	20240605	131300	10259155	1994	1994	1994	1994	1739
372	20240605	131200	6791589	1994	1994	1994	1994	0
373	20240605	131100	6791589	1994	1994	1994	1994	0
374	20240605	131000	6791589	1994	1994	1994	1994	0
375	20240605	130900	6791589	1994	1994	1994	1994	0
376	20240605	130800	6791589	1994	1994	1994	1994	0
377	20240605	130700	6791589	1994	1994	1994	1994	0
378	20240605	130600	6791589	1994	1994	1994	1994	0
379	20240605	130500	6791589	1994	1994	1994	1994	0
380	20240605	130400	6791589	1994	1994	1994	1994	10
381	20240605	130300	6771649	1994	1994	1994	1994	0
382	20240605	130200	6771649	1994	1994	1994	1994	5
383	20240605	130100	6761679	1994	1994	1994	1994	0
384	20240605	130000	6761679	1994	1994	1994	1994	0
385	20240605	125900	6761679	1994	1994	1994	1994	0
386	20240605	125800	6761679	1994	1994	1994	1994	0
387	20240605	125700	6761679	1994	1994	1994	1994	0
388	20240605	125600	6761679	1994	1994	1994	1994	0
389	20240605	125500	6761679	1994	1994	1994	1994	0
390	20240605	125400	6761679	1994	1994	1994	1994	0
391	20240605	125300	6761679	1994	1994	1994	1994	0
392	20240605	125200	6761679	1994	1994	1994	1994	0
393	20240605	125100	6761679	1994	1994	1994	1994	0
394	20240605	125000	6761679	1994	1994	1994	1994	0
395	20240605	124900	6761679	1994	1994	1994	1994	0
396	20240605	124800	6761679	1994	1994	1994	1994	0
397	20240605	124700	6761679	1994	1994	1994	1994	1
398	20240605	124600	6759685	1991	1991	1991	1991	0
399	20240605	124500	6759685	1991	1991	1991	1991	0
400	20240605	124400	6759685	1991	1991	1991	1991	0
401	20240605	124300	6759685	1991	1991	1991	1991	0
402	20240605	124200	6759685	1991	1991	1991	1991	0
403	20240605	124100	6759685	1991	1991	1991	1991	0
404	20240605	124000	6759685	1991	1991	1991	1991	225
405	20240605	123900	6311710	1991	1991	1991	1991	0
406	20240605	123800	6311710	1991	1991	1991	1991	0
407	20240605	123700	6311710	1991	1991	1991	1991	0
408	20240605	123600	6311710	1991	1991	1991	1991	27
409	20240605	123500	6257953	1991	1991	1991	1991	0
410	20240605	123400	6257953	1991	1991	1991	1991	0
411	20240605	123300	6257953	1991	1991	1991	1991	0
412	20240605	123200	6257953	1991	1991	1991	1991	0
413	20240605	123100	6257953	1991	1991	1991	1991	0
414	20240605	123000	6257953	1991	1991	1991	1991	0
415	20240605	122900	6257953	1991	1991	1991	1991	0
416	20240605	122800	6257953	1991	1991	1991	1991	0
417	20240605	122700	6257953	1991	1991	1991	1991	0
418	20240605	122600	6257953	1991	1991	1991	1991	0
419	20240605	122500	6257953	1991	1991	1991	1991	0
420	20240605	122400	6257953	1991	1991	1991	1991	0
421	20240605	122300	6257953	1991	1991	1991	1991	0
422	20240605	122200	6257953	1991	1991	1991	1991	0
423	20240605	122100	6257953	1991	1991	1991	1991	0
424	20240605	122000	6257953	1991	1993	1993	1991	729
425	20240605	121900	4805759	1993	1993	1993	1993	0
426	20240605	121800	4805759	1993	1993	1993	1993	0
427	20240605	121700	4805759	1993	1993	1993	1993	0
428	20240605	121600	4805759	1993	1993	1993	1993	0
429	20240605	121500	4805759	1993	1993	1993	1993	0
430	20240605	121400	4805759	1993	1993	1993	1993	0
431	20240605	121300	4805759	1993	1993	1993	1993	0
432	20240605	121200	4805759	1993	1993	1993	1993	0
433	20240605	121100	4805759	1993	1993	1993	1993	0
434	20240605	121000	4805759	1993	1993	1993	1993	0
435	20240605	120900	4805759	1993	1993	1993	1993	0
436	20240605	120800	4805759	1993	1993	1993	1993	0
437	20240605	120700	4805759	1993	1993	1993	1993	0
438	20240605	120600	4805759	1993	1993	1993	1993	0
439	20240605	120500	4805759	1993	1993	1993	1993	0
440	20240605	120400	4805759	1993	1993	1993	1993	0
441	20240605	120300	4805759	1993	1993	1993	1993	0
442	20240605	120200	4805759	1993	1993	1993	1993	0
443	20240605	120100	4805759	1993	1993	1993	1993	0
444	20240605	120000	4805759	1993	1993	1993	1993	30
445	20240605	115900	4745969	1995	1995	1995	1995	0
446	20240605	115800	4745969	1995	1995	1995	1995	1
447	20240605	115700	4743974	1993	1993	1993	1993	0
448	20240605	115600	4743974	1993	1993	1993	1993	0
449	20240605	115500	4743974	1993	1993	1993	1993	0
450	20240605	115400	4743974	1993	1993	1993	1993	0
451	20240605	115300	4743974	1993	1993	1993	1993	0
452	20240605	115200	4743974	1993	1993	1993	1993	4
453	20240605	115100	4736002	1993	1993	1993	1993	0
454	20240605	115000	4736002	1993	1993	1993	1993	0
455	20240605	114900	4736002	1993	1993	1993	1993	0
456	20240605	114800	4736002	1993	1993	1993	1993	0
457	20240605	114700	4736002	1993	1993	1993	1993	0
458	20240605	114600	4736002	1993	1993	1993	1993	0
459	20240605	114500	4736002	1993	1993	1993	1993	0
460	20240605	114400	4736002	1993	1993	1993	1993	6
461	20240605	114300	4724044	1995	1995	1995	1995	0
462	20240605	114200	4724044	1995	1995	1995	1995	0
463	20240605	114100	4724044	1995	1995	1995	1995	0
464	20240605	114000	4724044	1995	1995	1995	1995	0
465	20240605	113900	4724044	1995	1995	1995	1995	0
466	20240605	113800	4724044	1995	1995	1995	1995	0
467	20240605	113700	4724044	1995	1995	1995	1995	0
468	20240605	113600	4724044	1995	1995	1995	1995	0
469	20240605	113500	4724044	1995	1995	1995	1995	0
470	20240605	113400	4724044	1995	1995	1995	1995	0
471	20240605	113300	4724044	1995	1995	1995	1995	1
472	20240605	113200	4722049	1995	1995	1995	1995	0
473	20240605	113100	4722049	1995	1995	1995	1995	0
474	20240605	113000	4722049	1995	1995	1995	1995	0
475	20240605	112900	4722049	1995	1995	1995	1995	4
476	20240605	112800	4714069	1995	1995	1995	1995	0
477	20240605	112700	4714069	1995	1995	1995	1995	0
478	20240605	112600	4714069	1995	1995	1995	1995	0
479	20240605	112500	4714069	1995	1995	1995	1995	0
480	20240605	112400	4714069	1995	1995	1995	1995	0
481	20240605	112300	4714069	1995	1995	1995	1995	0
482	20240605	112200	4714069	1995	1995	1995	1995	0
483	20240605	112100	4714069	1995	1995	1995	1995	0
484	20240605	112000	4714069	1995	1995	1995	1995	0
485	20240605	111900	4714069	1995	1995	1995	1995	0
486	20240605	111800	4714069	1995	1995	1995	1995	0
487	20240605	111700	4714069	1995	1995	1995	1995	0
488	20240605	111600	4714069	1995	1995	1995	1995	0
489	20240605	111500	4714069	1995	1995	1995	1995	0
490	20240605	111400	4714069	1995	1995	1995	1995	0
491	20240605	111300	4714069	1995	1995	1995	1995	0
492	20240605	111200	4714069	1995	1995	1995	1995	0
493	20240605	111100	4714069	1995	1995	1995	1995	0
494	20240605	111000	4714069	1995	1995	1995	1995	0
495	20240605	110900	4714069	1995	1995	1995	1995	0
496	20240605	110800	4714069	1995	1995	1995	1995	0
497	20240605	110700	4714069	1995	1995	1995	1995	0
498	20240605	110600	4714069	1995	1995	1995	1995	0
499	20240605	110500	4714069	1995	1995	1995	1995	0
500	20240605	110400	4714069	1995	1995	1995	1995	0
501	20240605	110300	4714069	1995	1995	1995	1995	0
502	20240605	110200	4714069	1995	1995	1995	1995	0
503	20240605	110100	4714069	1995	1995	1995	1995	0
504	20240605	110000	4714069	1995	1995	1995	1995	0
505	20240605	105900	4714069	1995	1995	1995	1995	0
506	20240605	105800	4714069	1995	1995	1995	1995	300
507	20240605	105700	4115569	1995	1995	1995	1995	0
508	20240605	105600	4115569	1995	1995	1995	1995	37
509	20240605	105500	4041754	1995	1995	1995	1995	21
510	20240605	105400	3999859	1995	1995	1995	1995	0
511	20240605	105300	3999859	1995	1995	1995	1995	0
512	20240605	105200	3999859	1995	1995	1995	1995	0
513	20240605	105100	3999859	1995	1995	1995	1995	0
514	20240605	105000	3999859	1995	1995	1995	1995	0
515	20240605	104900	3999859	1995	1995	1995	1995	0
516	20240605	104800	3999859	1995	1995	1995	1995	0
517	20240605	104700	3999859	1995	1995	1995	1995	0
518	20240605	104600	3999859	1995	1995	1995	1995	0
519	20240605	104500	3999859	1995	1995	1995	1995	0
520	20240605	104400	3999859	1995	1995	1995	1995	0
521	20240605	104300	3999859	1995	1995	1995	1995	0
522	20240605	104200	3999859	1995	1995	1995	1995	14
523	20240605	104100	3971929	1995	1995	1995	1995	0
524	20240605	104000	3971929	1995	1995	1995	1995	0
525	20240605	103900	3971929	1995	1995	1995	1995	0
526	20240605	103800	3971929	1995	1995	1995	1995	0
527	20240605	103700	3971929	1995	1995	1995	1995	0
528	20240605	103600	3971929	1995	1995	1995	1995	0
529	20240605	103500	3971929	1995	1995	1995	1995	0
530	20240605	103400	3971929	1995	1995	1995	1995	0
531	20240605	103300	3971929	1995	1995	1995	1995	0
532	20240605	103200	3971929	1995	1995	1995	1995	0
533	20240605	103100	3971929	1995	1995	1995	1995	0
534	20240605	103000	3971929	1995	1995	1995	1995	0
535	20240605	102900	3971929	1995	1995	1995	1995	0
536	20240605	102800	3971929	1995	1995	1995	1995	0
537	20240605	102700	3971929	1995	1995	1995	1995	0
538	20240605	102600	3971929	1995	1995	1995	1995	0
539	20240605	102500	3971929	1995	1995	1995	1995	0
540	20240605	102400	3971929	1995	1995	1995	1995	0
541	20240605	102300	3971929	1995	1996	1996	1995	3
542	20240605	102200	3965943	1996	1996	1996	1996	0
543	20240605	102100	3965943	1996	1996	1996	1996	0
544	20240605	102000	3965943	1996	1996	1996	1996	0
545	20240605	101900	3965943	1996	1996	1996	1996	0
546	20240605	101800	3965943	1996	1996	1996	1996	0
547	20240605	101700	3965943	1996	1996	1996	1996	0
548	20240605	101600	3965943	1996	1996	1996	1996	0
549	20240605	101500	3965943	1996	1996	1996	1996	0
550	20240605	101400	3965943	1996	1996	1996	1996	0
551	20240605	101300	3965943	1996	1996	1996	1996	0
552	20240605	101200	3965943	1996	1996	1996	1996	0
553	20240605	101100	3965943	1996	1996	1996	1996	0
554	20240605	101000	3965943	1996	1996	1996	1996	0
555	20240605	100900	3965943	1996	1996	1996	1996	0
556	20240605	100800	3965943	1996	1996	1996	1996	0
557	20240605	100700	3965943	1996	1996	1996	1996	0
558	20240605	100600	3965943	1996	1996	1996	1996	0
559	20240605	100500	3965943	1996	1996	1996	1996	0
560	20240605	100400	3965943	1996	1996	1996	1996	0
561	20240605	100300	3965943	1996	1996	1996	1996	0
562	20240605	100200	3965943	1996	1996	1996	1996	100
563	20240605	100100	3766343	1996	1996	1996	1996	90
564	20240605	100000	3586703	1996	1996	1996	1996	0
565	20240605	095900	3586703	1996	1996	1996	1996	0
566	20240605	095800	3586703	1996	1996	1996	1996	0
567	20240605	095700	3586703	1996	1996	1996	1996	1
568	20240605	095600	3584707	1991	1991	1991	1991	0
569	20240605	095500	3584707	1991	1991	1991	1991	0
570	20240605	095400	3584707	1991	1991	1991	1991	0
571	20240605	095300	3584707	1991	1991	1991	1991	0
572	20240605	095200	3584707	1991	1991	1991	1991	0
573	20240605	095100	3584707	1991	1991	1991	1991	0
574	20240605	095000	3584707	1991	1991	1991	1991	0
575	20240605	094900	3584707	1991	1991	1991	1991	0
576	20240605	094800	3584707	1991	1991	1991	1991	0
577	20240605	094700	3584707	1991	1991	1991	1991	0
578	20240605	094600	3584707	1991	1991	1991	1991	0
579	20240605	094500	3584707	1991	1991	1991	1991	200
580	20240605	094400	3186507	1991	1991	1991	1991	0
581	20240605	094300	3186507	1991	1991	1991	1991	0
582	20240605	094200	3186507	1991	1991	1991	1991	0
583	20240605	094100	3186507	1991	1991	1991	1991	0
584	20240605	094000	3186507	1991	1991	1991	1991	0
585	20240605	093900	3186507	1991	1991	1991	1991	0
586	20240605	093800	3186507	1991	1991	1991	1991	0
587	20240605	093700	3186507	1991	1991	1991	1991	0
588	20240605	093600	3186507	1991	1991	1991	1991	6
589	20240605	093500	3174561	1991	1991	1991	1991	0
590	20240605	093400	3174561	1991	1991	1991	1991	6
591	20240605	093300	3162615	1991	1991	1991	1991	0
592	20240605	093200	3162615	1991	1992	1992	1991	6
593	20240605	093100	3150668	1991	1996	1996	1991	7
594	20240605	093000	3136726	1991	1991	1991	1991	0
595	20240605	092900	3136726	1991	1991	1991	1991	11
596	20240605	092800	3114825	1992	1992	1992	1992	13
597	20240605	092700	3088929	1992	1994	1994	1992	539
598	20240605	092600	2015238	1996	1992	1996	1992	23
599	20240605	092500	1969418	1992	1994	1994	1992	6
600	20240605	092400	1957461	1995	1996	1996	1995	2
601	20240605	092300	1953470	1992	1994	1994	1992	6
602	20240605	092200	1941515	1992	1993	1993	1992	286
603	20240605	092100	1371768	1993	1993	1993	1993	0
604	20240605	092000	1371768	1993	1993	1993	1993	311
605	20240605	091900	751945	1994	1994	1994	1994	167
606	20240605	091800	418947	1994	1995	1995	1994	6
607	20240605	091700	406978	1996	1996	1996	1996	1
608	20240605	091600	404982	1994	1994	1994	1994	6
609	20240605	091500	393018	1994	1994	1994	1994	0
610	20240605	091400	393018	1994	1994	1994	1994	6
611	20240605	091300	381054	1994	1994	1994	1994	0
612	20240605	091200	381054	1994	1994	1994	1994	6
613	20240605	091100	369090	1995	1995	1995	1995	6
614	20240605	091000	357120	1995	1995	1995	1995	0
615	20240605	090900	357120	1995	1995	1995	1995	6
616	20240605	090800	345150	1995	1995	1995	1995	0
617	20240605	090700	345150	1995	1995	1995	1995	6
618	20240605	090600	333180	1995	1995	1995	1995	0
619	20240605	090500	333180	1995	1999	1999	1995	6
620	20240605	090400	321200	2000	2000	2000	2000	1
621	20240605	090300	319200	1995	1995	1995	1995	78
622	20240605	090200	163590	1995	1995	1995	1995	6
623	20240605	090100	151620	1995	1995	1995	1995	0
624	20240605	090000	151620	1995	1995	1995	1995	76