KissMeData/369370/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211600	6058810	1980	1980	1980	1980	109
3	20240509	211500	6058810	1980	1980	1980	1980	0
4	20240509	211400	6058810	1980	1980	1980	1980	0
5	20240509	211300	6058810	1980	1980	1980	1980	0
6	20240509	211200	6058810	1980	1980	1980	1980	0
7	20240509	211100	6058810	1980	1980	1980	1980	0
8	20240509	211000	6058810	1980	1980	1980	1980	0
9	20240509	210900	6058810	1980	1980	1980	1980	0
10	20240509	210800	6058810	1980	1980	1980	1980	0
11	20240509	210700	6058810	1980	1980	1980	1980	0
12	20240509	210600	6058810	1980	1980	1980	1980	0
13	20240509	210500	6058810	1980	1980	1980	1980	0
14	20240509	210400	6058810	1980	1980	1980	1980	0
15	20240509	210300	6058810	1980	1980	1980	1980	0
16	20240509	210200	6058810	1980	1980	1980	1980	0
17	20240509	210100	6058810	1980	1980	1980	1980	0
18	20240509	210000	6058810	1980	1980	1980	1980	0
19	20240509	205900	6058810	1980	1980	1980	1980	0
20	20240509	205800	6058810	1980	1980	1980	1980	0
21	20240509	205700	6058810	1980	1980	1980	1980	0
22	20240509	205600	6058810	1980	1980	1980	1980	0
23	20240509	205500	6058810	1980	1980	1980	1980	0
24	20240509	205400	6058810	1980	1980	1980	1980	0
25	20240509	205300	6058810	1980	1980	1980	1980	0
26	20240509	205200	6058810	1980	1980	1980	1980	0
27	20240509	205100	6058810	1980	1980	1980	1980	0
28	20240509	205000	6058810	1980	1980	1980	1980	0
29	20240509	204900	6058810	1980	1980	1980	1980	0
30	20240509	204800	6058810	1980	1980	1980	1980	0
31	20240509	204700	6058810	1980	1980	1980	1980	0
32	20240509	204600	6058810	1980	1980	1980	1980	109
33	20240509	204500	6058810	1980	1980	1980	1980	0
34	20240509	204400	6058810	1980	1980	1980	1980	0
35	20240509	204300	6058810	1980	1980	1980	1980	0
36	20240509	204200	6058810	1980	1980	1980	1980	0
37	20240509	204100	6058810	1980	1980	1980	1980	0
38	20240509	204000	6058810	1980	1980	1980	1980	0
39	20240509	203900	6058810	1980	1980	1980	1980	0
40	20240509	203800	6058810	1980	1980	1980	1980	0
41	20240509	203700	6058810	1980	1980	1980	1980	0
42	20240509	203600	6058810	1980	1980	1980	1980	0
43	20240509	203500	6058810	1980	1980	1980	1980	0
44	20240509	203400	6058810	1980	1980	1980	1980	0
45	20240509	203300	6058810	1980	1980	1980	1980	0
46	20240509	203200	6058810	1980	1980	1980	1980	0
47	20240509	203100	6058810	1980	1980	1980	1980	0
48	20240509	203000	6058810	1980	1980	1980	1980	0
49	20240509	202900	6058810	1980	1980	1980	1980	0
50	20240509	202800	6058810	1980	1980	1980	1980	0
51	20240509	202700	6058810	1980	1980	1980	1980	0
52	20240509	202600	6058810	1980	1980	1980	1980	0
53	20240509	202500	6058810	1980	1980	1980	1980	0
54	20240509	202400	6058810	1980	1980	1980	1980	0
55	20240509	202300	6058810	1980	1980	1980	1980	0
56	20240509	202200	6058810	1980	1980	1980	1980	0
57	20240509	202100	6058810	1980	1980	1980	1980	0
58	20240509	202000	6058810	1980	1980	1980	1980	0
59	20240509	201900	6058810	1980	1980	1980	1980	0
60	20240509	201800	6058810	1980	1980	1980	1980	0
61	20240509	201700	6058810	1980	1980	1980	1980	0
62	20240509	201600	6058810	1980	1980	1980	1980	109
63	20240509	201500	6058810	1980	1980	1980	1980	0
64	20240509	201400	6058810	1980	1980	1980	1980	0
65	20240509	201300	6058810	1980	1980	1980	1980	0
66	20240509	201200	6058810	1980	1980	1980	1980	0
67	20240509	201100	6058810	1980	1980	1980	1980	0
68	20240509	201000	6058810	1980	1980	1980	1980	0
69	20240509	200900	6058810	1980	1980	1980	1980	0
70	20240509	200800	6058810	1980	1980	1980	1980	0
71	20240509	200700	6058810	1980	1980	1980	1980	0
72	20240509	200600	6058810	1980	1980	1980	1980	0
73	20240509	200500	6058810	1980	1980	1980	1980	0
74	20240509	200400	6058810	1980	1980	1980	1980	0
75	20240509	200300	6058810	1980	1980	1980	1980	0
76	20240509	200200	6058810	1980	1980	1980	1980	0
77	20240509	200100	6058810	1980	1980	1980	1980	0
78	20240509	200000	6058810	1980	1980	1980	1980	0
79	20240509	195900	6058810	1980	1980	1980	1980	0
80	20240509	195800	6058810	1980	1980	1980	1980	0
81	20240509	195700	6058810	1980	1980	1980	1980	0
82	20240509	195600	6058810	1980	1980	1980	1980	0
83	20240509	195500	6058810	1980	1980	1980	1980	0
84	20240509	195400	6058810	1980	1980	1980	1980	0
85	20240509	195300	6058810	1980	1980	1980	1980	0
86	20240509	195200	6058810	1980	1980	1980	1980	0
87	20240509	195100	6058810	1980	1980	1980	1980	0
88	20240509	195000	6058810	1980	1980	1980	1980	0
89	20240509	194900	6058810	1980	1980	1980	1980	0
90	20240509	194800	6058810	1980	1980	1980	1980	0
91	20240509	194700	6058810	1980	1980	1980	1980	0
92	20240509	194600	6058810	1980	1980	1980	1980	109
93	20240509	194500	6058810	1980	1980	1980	1980	0
94	20240509	194400	6058810	1980	1980	1980	1980	0
95	20240509	194300	6058810	1980	1980	1980	1980	0
96	20240509	194200	6058810	1980	1980	1980	1980	0
97	20240509	194100	6058810	1980	1980	1980	1980	0
98	20240509	194000	6058810	1980	1980	1980	1980	0
99	20240509	193900	6058810	1980	1980	1980	1980	0
100	20240509	193800	6058810	1980	1980	1980	1980	0
101	20240509	193700	6058810	1980	1980	1980	1980	0
102	20240509	193600	6058810	1980	1980	1980	1980	0
103	20240509	193500	6058810	1980	1980	1980	1980	0
104	20240509	193400	6058810	1980	1980	1980	1980	0
105	20240509	193300	6058810	1980	1980	1980	1980	0
106	20240509	193200	6058810	1980	1980	1980	1980	0
107	20240509	193100	6058810	1980	1980	1980	1980	0
108	20240509	193000	6058810	1980	1980	1980	1980	0
109	20240509	192900	6058810	1980	1980	1980	1980	0
110	20240509	192800	6058810	1980	1980	1980	1980	0
111	20240509	192700	6058810	1980	1980	1980	1980	0
112	20240509	192600	6058810	1980	1980	1980	1980	0
113	20240509	192500	6058810	1980	1980	1980	1980	0
114	20240509	192400	6058810	1980	1980	1980	1980	0
115	20240509	192300	6058810	1980	1980	1980	1980	0
116	20240509	192200	6058810	1980	1980	1980	1980	0
117	20240509	192100	6058810	1980	1980	1980	1980	0
118	20240509	192000	6058810	1980	1980	1980	1980	0
119	20240509	191900	6058810	1980	1980	1980	1980	0
120	20240509	191800	6058810	1980	1980	1980	1980	0
121	20240509	191700	6058810	1980	1980	1980	1980	0
122	20240509	191600	6058810	1980	1980	1980	1980	109
123	20240509	191500	6058810	1980	1980	1980	1980	0
124	20240509	191400	6058810	1980	1980	1980	1980	0
125	20240509	191300	6058810	1980	1980	1980	1980	0
126	20240509	191200	6058810	1980	1980	1980	1980	0
127	20240509	191100	6058810	1980	1980	1980	1980	0
128	20240509	191000	6058810	1980	1980	1980	1980	0
129	20240509	190900	6058810	1980	1980	1980	1980	0
130	20240509	190800	6058810	1980	1980	1980	1980	0
131	20240509	190700	6058810	1980	1980	1980	1980	0
132	20240509	190600	6058810	1980	1980	1980	1980	0
133	20240509	190500	6058810	1980	1980	1980	1980	0
134	20240509	190400	6058810	1980	1980	1980	1980	0
135	20240509	190300	6058810	1980	1980	1980	1980	0
136	20240509	190200	6058810	1980	1980	1980	1980	0
137	20240509	190100	6058810	1980	1980	1980	1980	0
138	20240509	190000	6058810	1980	1980	1980	1980	0
139	20240509	185900	6058810	1980	1980	1980	1980	0
140	20240509	185800	6058810	1980	1980	1980	1980	0
141	20240509	185700	6058810	1980	1980	1980	1980	0
142	20240509	185600	6058810	1980	1980	1980	1980	0
143	20240509	185500	6058810	1980	1980	1980	1980	0
144	20240509	185400	6058810	1980	1980	1980	1980	0
145	20240509	185300	6058810	1980	1980	1980	1980	0
146	20240509	185200	6058810	1980	1980	1980	1980	0
147	20240509	185100	6058810	1980	1980	1980	1980	0
148	20240509	185000	6058810	1980	1980	1980	1980	0
149	20240509	184900	6058810	1980	1980	1980	1980	0
150	20240509	184800	6058810	1980	1980	1980	1980	0
151	20240509	184700	6058810	1980	1980	1980	1980	0
152	20240509	184600	6058810	1980	1980	1980	1980	109
153	20240509	184500	6058810	1980	1980	1980	1980	0
154	20240509	184400	6058810	1980	1980	1980	1980	0
155	20240509	184300	6058810	1980	1980	1980	1980	0
156	20240509	184200	6058810	1980	1980	1980	1980	0
157	20240509	184100	6058810	1980	1980	1980	1980	0
158	20240509	184000	6058810	1980	1980	1980	1980	0
159	20240509	183900	6058810	1980	1980	1980	1980	0
160	20240509	183800	6058810	1980	1980	1980	1980	0
161	20240509	183700	6058810	1980	1980	1980	1980	0
162	20240509	183600	6058810	1980	1980	1980	1980	0
163	20240509	183500	6058810	1980	1980	1980	1980	0
164	20240509	183400	6058810	1980	1980	1980	1980	0
165	20240509	183300	6058810	1980	1980	1980	1980	0
166	20240509	183200	6058810	1980	1980	1980	1980	0
167	20240509	183100	6058810	1980	1980	1980	1980	0
168	20240509	183000	6058810	1980	1980	1980	1980	0
169	20240509	182900	6058810	1980	1980	1980	1980	0
170	20240509	182800	6058810	1980	1980	1980	1980	0
171	20240509	182700	6058810	1980	1980	1980	1980	0
172	20240509	182600	6058810	1980	1980	1980	1980	0
173	20240509	182500	6058810	1980	1980	1980	1980	0
174	20240509	182400	6058810	1980	1980	1980	1980	0
175	20240509	182300	6058810	1980	1980	1980	1980	0
176	20240509	182200	6058810	1980	1980	1980	1980	0
177	20240509	182100	6058810	1980	1980	1980	1980	0
178	20240509	182000	6058810	1980	1980	1980	1980	0
179	20240509	181900	6058810	1980	1980	1980	1980	0
180	20240509	181800	6058810	1980	1980	1980	1980	0
181	20240509	181700	6058810	1980	1980	1980	1980	0
182	20240509	181600	6058810	1980	1980	1980	1980	109
183	20240509	181500	6058810	1980	1980	1980	1980	0
184	20240509	181400	6058810	1980	1980	1980	1980	0
185	20240509	181300	6058810	1980	1980	1980	1980	0
186	20240509	181200	6058810	1980	1980	1980	1980	0
187	20240509	181100	6058810	1980	1980	1980	1980	0
188	20240509	181000	6058810	1980	1980	1980	1980	0
189	20240509	180900	6058810	1980	1980	1980	1980	0
190	20240509	180800	6058810	1980	1980	1980	1980	0
191	20240509	180700	6058810	1980	1980	1980	1980	0
192	20240509	180600	6058810	1980	1980	1980	1980	0
193	20240509	180500	6058810	1980	1980	1980	1980	0
194	20240509	180400	6058810	1980	1980	1980	1980	0
195	20240509	180300	6058810	1980	1980	1980	1980	0
196	20240509	180200	6058810	1980	1980	1980	1980	0
197	20240509	180100	6058810	1980	1980	1980	1980	0
198	20240509	180000	6058810	1980	1980	1980	1980	0
199	20240509	175900	6058810	1980	1980	1980	1980	0
200	20240509	175800	6058810	1980	1980	1980	1980	0
201	20240509	175700	6058810	1980	1980	1980	1980	0
202	20240509	175600	6058810	1980	1980	1980	1980	0
203	20240509	175500	6058810	1980	1980	1980	1980	0
204	20240509	175400	6058810	1980	1980	1980	1980	0
205	20240509	175300	6058810	1980	1980	1980	1980	0
206	20240509	175200	6058810	1980	1980	1980	1980	0
207	20240509	175100	6058810	1980	1980	1980	1980	0
208	20240509	175000	6058810	1980	1980	1980	1980	0
209	20240509	174900	6058810	1980	1980	1980	1980	0
210	20240509	174800	6058810	1980	1980	1980	1980	0
211	20240509	174700	6058810	1980	1980	1980	1980	0
212	20240509	174600	6058810	1980	1980	1980	1980	109
213	20240509	174500	6058810	1980	1980	1980	1980	0
214	20240509	174400	6058810	1980	1980	1980	1980	0
215	20240509	174300	6058810	1980	1980	1980	1980	0
216	20240509	174200	6058810	1980	1980	1980	1980	0
217	20240509	174100	6058810	1980	1980	1980	1980	0
218	20240509	174000	6058810	1980	1980	1980	1980	0
219	20240509	173900	6058810	1980	1980	1980	1980	0
220	20240509	173800	6058810	1980	1980	1980	1980	0
221	20240509	173700	6058810	1980	1980	1980	1980	0
222	20240509	173600	6058810	1980	1980	1980	1980	0
223	20240509	173500	6058810	1980	1980	1980	1980	0
224	20240509	173400	6058810	1980	1980	1980	1980	0
225	20240509	173300	6058810	1980	1980	1980	1980	0
226	20240509	173200	6058810	1980	1980	1980	1980	0
227	20240509	173100	6058810	1980	1980	1980	1980	0
228	20240509	173000	6058810	1980	1980	1980	1980	0
229	20240509	172900	6058810	1980	1980	1980	1980	0
230	20240509	172800	6058810	1980	1980	1980	1980	0
231	20240509	172700	6058810	1980	1980	1980	1980	0
232	20240509	172600	6058810	1980	1980	1980	1980	0
233	20240509	172500	6058810	1980	1980	1980	1980	0
234	20240509	172400	6058810	1980	1980	1980	1980	0
235	20240509	172300	6058810	1980	1980	1980	1980	0
236	20240509	172200	6058810	1980	1980	1980	1980	0
237	20240509	172100	6058810	1980	1980	1980	1980	0
238	20240509	172000	6058810	1980	1980	1980	1980	0
239	20240509	171900	6058810	1980	1980	1980	1980	0
240	20240509	171800	6058810	1980	1980	1980	1980	0
241	20240509	171700	6058810	1980	1980	1980	1980	0
242	20240509	171600	6058810	1980	1980	1980	1980	109
243	20240509	171500	6058810	1980	1980	1980	1980	0
244	20240509	171400	6058810	1980	1980	1980	1980	0
245	20240509	171300	6058810	1980	1980	1980	1980	0
246	20240509	171200	6058810	1980	1980	1980	1980	0
247	20240509	171100	6058810	1980	1980	1980	1980	0
248	20240509	171000	6058810	1980	1980	1980	1980	0
249	20240509	170900	6058810	1980	1980	1980	1980	0
250	20240509	170800	6058810	1980	1980	1980	1980	0
251	20240509	170700	6058810	1980	1980	1980	1980	0
252	20240509	170600	6058810	1980	1980	1980	1980	0
253	20240509	170500	6058810	1980	1980	1980	1980	0
254	20240509	170400	6058810	1980	1980	1980	1980	0
255	20240509	170300	6058810	1980	1980	1980	1980	0
256	20240509	170200	6058810	1980	1980	1980	1980	0
257	20240509	170100	6058810	1980	1980	1980	1980	0
258	20240509	170000	6058810	1980	1980	1980	1980	0
259	20240509	165900	6058810	1980	1980	1980	1980	0
260	20240509	165800	6058810	1980	1980	1980	1980	0
261	20240509	165700	6058810	1980	1980	1980	1980	0
262	20240509	165600	6058810	1980	1980	1980	1980	0
263	20240509	165500	6058810	1980	1980	1980	1980	0
264	20240509	165400	6058810	1980	1980	1980	1980	0
265	20240509	165300	6058810	1980	1980	1980	1980	0
266	20240509	165200	6058810	1980	1980	1980	1980	0
267	20240509	165100	6058810	1980	1980	1980	1980	0
268	20240509	165000	6058810	1980	1980	1980	1980	0
269	20240509	164900	6058810	1980	1980	1980	1980	0
270	20240509	164800	6058810	1980	1980	1980	1980	0
271	20240509	164700	6058810	1980	1980	1980	1980	0
272	20240509	164600	6058810	1980	1980	1980	1980	109
273	20240509	164500	6058810	1980	1980	1980	1980	0
274	20240509	164400	6058810	1980	1980	1980	1980	0
275	20240509	164300	6058810	1980	1980	1980	1980	0
276	20240509	164200	6058810	1980	1980	1980	1980	0
277	20240509	164100	6058810	1980	1980	1980	1980	0
278	20240509	164000	6058810	1980	1980	1980	1980	0
279	20240509	163900	6058810	1980	1980	1980	1980	0
280	20240509	163800	6058810	1980	1980	1980	1980	0
281	20240509	163700	6058810	1980	1980	1980	1980	0
282	20240509	163600	6058810	1980	1980	1980	1980	0
283	20240509	163500	6058810	1980	1980	1980	1980	0
284	20240509	163400	6058810	1980	1980	1980	1980	0
285	20240509	163300	6058810	1980	1980	1980	1980	0
286	20240509	163200	6058810	1980	1980	1980	1980	0
287	20240509	163100	6058810	1980	1980	1980	1980	0
288	20240509	163000	6058810	1980	1980	1980	1980	0
289	20240509	162900	6058810	1980	1980	1980	1980	0
290	20240509	162800	6058810	1980	1980	1980	1980	0
291	20240509	162700	6058810	1980	1980	1980	1980	0
292	20240509	162600	6058810	1980	1980	1980	1980	0
293	20240509	162500	6058810	1980	1980	1980	1980	0
294	20240509	162400	6058810	1980	1980	1980	1980	0
295	20240509	162300	6058810	1980	1980	1980	1980	0
296	20240509	162200	6058810	1980	1980	1980	1980	0
297	20240509	162100	6058810	1980	1980	1980	1980	0
298	20240509	162000	6058810	1980	1980	1980	1980	0
299	20240509	161900	6058810	1980	1980	1980	1980	0
300	20240509	161800	6058810	1980	1980	1980	1980	0
301	20240509	161700	6058810	1980	1980	1980	1980	0
302	20240509	161600	6058810	1980	1980	1980	1980	109
303	20240509	161500	6058810	1980	1980	1980	1980	0
304	20240509	161400	6058810	1980	1980	1980	1980	0
305	20240509	161300	6058810	1980	1980	1980	1980	0
306	20240509	161200	6058810	1980	1980	1980	1980	0
307	20240509	161100	6058810	1980	1980	1980	1980	0
308	20240509	161000	6058810	1980	1980	1980	1980	0
309	20240509	160900	6058810	1980	1980	1980	1980	0
310	20240509	160800	6058810	1980	1980	1980	1980	0
311	20240509	160700	6058810	1980	1980	1980	1980	0
312	20240509	160600	6058810	1980	1980	1980	1980	0
313	20240509	160500	6058810	1980	1980	1980	1980	0
314	20240509	160400	6058810	1980	1980	1980	1980	0
315	20240509	160300	6058810	1980	1980	1980	1980	0
316	20240509	160200	6058810	1980	1980	1980	1980	0
317	20240509	160100	6058810	1980	1980	1980	1980	0
318	20240509	160000	6058810	1980	1980	1980	1980	0
319	20240509	155900	6058810	1980	1980	1980	1980	0
320	20240509	155800	6058810	1980	1980	1980	1980	0
321	20240509	155700	6058810	1980	1980	1980	1980	0
322	20240509	155600	6058810	1980	1980	1980	1980	0
323	20240509	155500	6058810	1980	1980	1980	1980	0
324	20240509	155400	6058810	1980	1980	1980	1980	0
325	20240509	155300	6058810	1980	1980	1980	1980	0
326	20240509	155200	6058810	1980	1980	1980	1980	0
327	20240509	155100	6058810	1980	1980	1980	1980	0
328	20240509	155000	6058810	1980	1980	1980	1980	0
329	20240509	154900	6058810	1980	1980	1980	1980	0
330	20240509	154800	6058810	1980	1980	1980	1980	0
331	20240509	154700	6058810	1980	1980	1980	1980	0
332	20240509	154600	6058810	1980	1980	1980	1980	109
333	20240509	154500	6058810	1980	1980	1980	1980	0
334	20240509	154400	6058810	1980	1980	1980	1980	0
335	20240509	154300	6058810	1980	1980	1980	1980	0
336	20240509	154200	6058810	1980	1980	1980	1980	0
337	20240509	154100	6058810	1980	1980	1980	1980	0
338	20240509	154000	6058810	1980	1980	1980	1980	0
339	20240509	153900	6058810	1980	1980	1980	1980	0
340	20240509	153800	6058810	1980	1980	1980	1980	0
341	20240509	153700	6058810	1980	1980	1980	1980	0
342	20240509	153600	6058810	1980	1980	1980	1980	0
343	20240509	153500	6058810	1980	1980	1980	1980	0
344	20240509	153400	6058810	1980	1980	1980	1980	0
345	20240509	153300	6058810	1980	1980	1980	1980	0
346	20240509	153200	6058810	1980	1980	1980	1980	0
347	20240509	153100	6058810	1980	1980	1980	1980	0
348	20240509	153000	6058810	1980	1980	1980	1980	109
349	20240509	152900	5842990	1980	1980	1980	1980	0
350	20240509	152800	5842990	1980	1980	1980	1980	0
351	20240509	152700	5842990	1980	1980	1980	1980	0
352	20240509	152600	5842990	1980	1980	1980	1980	0
353	20240509	152500	5842990	1980	1980	1980	1980	0
354	20240509	152400	5842990	1980	1980	1980	1980	0
355	20240509	152300	5842990	1980	1980	1980	1980	0
356	20240509	152200	5842990	1980	1980	1980	1980	0
357	20240509	152100	5842990	1980	1980	1980	1980	0
358	20240509	152000	5842990	1980	1980	1980	1980	0
359	20240509	151900	5842990	1980	1980	1980	1980	0
360	20240509	151800	5842990	1980	1980	1980	1980	0
361	20240509	151700	5842990	1980	1980	1980	1980	0
362	20240509	151600	5842990	1980	1980	1980	1980	0
363	20240509	151500	5842990	1980	1980	1980	1980	0
364	20240509	151400	5842990	1980	1980	1980	1980	0
365	20240509	151300	5842990	1980	1980	1980	1980	0
366	20240509	151200	5842990	1980	1980	1980	1980	0
367	20240509	151100	5842990	1980	1980	1980	1980	0
368	20240509	151000	5842990	1980	1980	1980	1980	0
369	20240509	150900	5842990	1980	1980	1980	1980	0
370	20240509	150800	5842990	1980	1980	1980	1980	0
371	20240509	150700	5842990	1980	1980	1980	1980	0
372	20240509	150600	5842990	1980	1980	1980	1980	0
373	20240509	150500	5842990	1980	1980	1980	1980	3
374	20240509	150400	5837050	1981	1981	1981	1981	0
375	20240509	150300	5837050	1981	1981	1981	1981	0
376	20240509	150200	5837050	1981	1981	1981	1981	0
377	20240509	150100	5837050	1981	1981	1981	1981	0
378	20240509	150000	5837050	1981	1981	1981	1981	0
379	20240509	145900	5837050	1981	1981	1981	1981	0
380	20240509	145800	5837050	1981	1981	1981	1981	48
381	20240509	145700	5741962	1982	1982	1982	1982	0
382	20240509	145600	5741962	1982	1982	1982	1982	0
383	20240509	145500	5741962	1982	1982	1982	1982	0
384	20240509	145400	5741962	1982	1982	1982	1982	0
385	20240509	145300	5741962	1982	1982	1982	1982	0
386	20240509	145200	5741962	1982	1982	1982	1982	0
387	20240509	145100	5741962	1982	1982	1982	1982	0
388	20240509	145000	5741962	1982	1982	1982	1982	0
389	20240509	144900	5741962	1982	1982	1982	1982	0
390	20240509	144800	5741962	1982	1982	1982	1982	0
391	20240509	144700	5741962	1982	1982	1982	1982	0
392	20240509	144600	5741962	1982	1982	1982	1982	0
393	20240509	144500	5741962	1982	1982	1982	1982	0
394	20240509	144400	5741962	1982	1982	1982	1982	0
395	20240509	144300	5741962	1982	1982	1982	1982	0
396	20240509	144200	5741962	1982	1982	1982	1982	0
397	20240509	144100	5741962	1982	1982	1982	1982	0
398	20240509	144000	5741962	1982	1982	1982	1982	0
399	20240509	143900	5741962	1982	1982	1982	1982	0
400	20240509	143800	5741962	1982	1982	1982	1982	0
401	20240509	143700	5741962	1982	1982	1982	1982	0
402	20240509	143600	5741962	1982	1982	1982	1982	0
403	20240509	143500	5741962	1982	1982	1982	1982	0
404	20240509	143400	5741962	1982	1982	1982	1982	1
405	20240509	143300	5739980	1980	1980	1980	1980	0
406	20240509	143200	5739980	1980	1980	1980	1980	5
407	20240509	143100	5730080	1981	1981	1981	1981	0
408	20240509	143000	5730080	1981	1981	1981	1981	0
409	20240509	142900	5730080	1981	1981	1981	1981	0
410	20240509	142800	5730080	1981	1981	1981	1981	0
411	20240509	142700	5730080	1981	1981	1981	1981	0
412	20240509	142600	5730080	1981	1981	1981	1981	0
413	20240509	142500	5730080	1981	1981	1981	1981	0
414	20240509	142400	5730080	1981	1981	1981	1981	0
415	20240509	142300	5730080	1981	1981	1981	1981	0
416	20240509	142200	5730080	1981	1981	1981	1981	0
417	20240509	142100	5730080	1981	1981	1981	1981	0
418	20240509	142000	5730080	1981	1981	1981	1981	0
419	20240509	141900	5730080	1981	1981	1981	1981	0
420	20240509	141800	5730080	1981	1981	1981	1981	0
421	20240509	141700	5730080	1981	1981	1981	1981	0
422	20240509	141600	5730080	1981	1981	1981	1981	0
423	20240509	141500	5730080	1981	1981	1981	1981	0
424	20240509	141400	5730080	1981	1981	1981	1981	0
425	20240509	141300	5730080	1981	1981	1981	1981	0
426	20240509	141200	5730080	1981	1981	1981	1981	0
427	20240509	141100	5730080	1981	1981	1981	1981	0
428	20240509	141000	5730080	1981	1981	1981	1981	0
429	20240509	140900	5730080	1981	1981	1981	1981	0
430	20240509	140800	5730080	1981	1981	1981	1981	0
431	20240509	140700	5730080	1981	1981	1981	1981	0
432	20240509	140600	5730080	1981	1981	1981	1981	0
433	20240509	140500	5730080	1981	1981	1981	1981	0
434	20240509	140400	5730080	1981	1981	1981	1981	0
435	20240509	140300	5730080	1981	1981	1981	1981	0
436	20240509	140200	5730080	1981	1981	1981	1981	0
437	20240509	140100	5730080	1981	1981	1981	1981	0
438	20240509	140000	5730080	1981	1981	1981	1981	0
439	20240509	135900	5730080	1981	1981	1981	1981	5
440	20240509	135800	5720175	1982	1982	1982	1982	0
441	20240509	135700	5720175	1982	1982	1982	1982	0
442	20240509	135600	5720175	1982	1982	1982	1982	0
443	20240509	135500	5720175	1982	1982	1982	1982	0
444	20240509	135400	5720175	1982	1982	1982	1982	0
445	20240509	135300	5720175	1982	1982	1982	1982	0
446	20240509	135200	5720175	1982	1982	1982	1982	0
447	20240509	135100	5720175	1982	1982	1982	1982	0
448	20240509	135000	5720175	1982	1982	1982	1982	0
449	20240509	134900	5720175	1982	1982	1982	1982	0
450	20240509	134800	5720175	1982	1982	1982	1982	0
451	20240509	134700	5720175	1982	1982	1982	1982	0
452	20240509	134600	5720175	1982	1982	1982	1982	0
453	20240509	134500	5720175	1982	1982	1982	1982	0
454	20240509	134400	5720175	1982	1982	1982	1982	0
455	20240509	134300	5720175	1982	1982	1982	1982	0
456	20240509	134200	5720175	1982	1982	1982	1982	0
457	20240509	134100	5720175	1982	1982	1982	1982	0
458	20240509	134000	5720175	1982	1982	1982	1982	0
459	20240509	133900	5720175	1982	1982	1982	1982	0
460	20240509	133800	5720175	1982	1982	1982	1982	0
461	20240509	133700	5720175	1982	1982	1982	1982	0
462	20240509	133600	5720175	1982	1982	1982	1982	0
463	20240509	133500	5720175	1982	1982	1982	1982	0
464	20240509	133400	5720175	1982	1982	1982	1982	0
465	20240509	133300	5720175	1982	1982	1982	1982	0
466	20240509	133200	5720175	1982	1982	1982	1982	0
467	20240509	133100	5720175	1982	1982	1982	1982	0
468	20240509	133000	5720175	1982	1982	1982	1982	0
469	20240509	132900	5720175	1982	1982	1982	1982	0
470	20240509	132800	5720175	1982	1982	1982	1982	0
471	20240509	132700	5720175	1982	1982	1982	1982	0
472	20240509	132600	5720175	1982	1982	1982	1982	0
473	20240509	132500	5720175	1982	1982	1982	1982	0
474	20240509	132400	5720175	1982	1982	1982	1982	0
475	20240509	132300	5720175	1982	1982	1982	1982	0
476	20240509	132200	5720175	1982	1982	1982	1982	0
477	20240509	132100	5720175	1982	1982	1982	1982	0
478	20240509	132000	5720175	1982	1982	1982	1982	0
479	20240509	131900	5720175	1982	1982	1982	1982	0
480	20240509	131800	5720175	1982	1982	1982	1982	0
481	20240509	131700	5720175	1982	1982	1982	1982	0
482	20240509	131600	5720175	1982	1982	1982	1982	0
483	20240509	131500	5720175	1982	1982	1982	1982	0
484	20240509	131400	5720175	1982	1982	1982	1982	0
485	20240509	131300	5720175	1982	1982	1982	1982	0
486	20240509	131200	5720175	1982	1982	1982	1982	0
487	20240509	131100	5720175	1982	1982	1982	1982	0
488	20240509	131000	5720175	1982	1982	1982	1982	0
489	20240509	130900	5720175	1982	1982	1982	1982	0
490	20240509	130800	5720175	1982	1982	1982	1982	0
491	20240509	130700	5720175	1982	1982	1982	1982	0
492	20240509	130600	5720175	1982	1982	1982	1982	0
493	20240509	130500	5720175	1982	1982	1982	1982	0
494	20240509	130400	5720175	1982	1982	1982	1982	10
495	20240509	130300	5700355	1982	1982	1982	1982	0
496	20240509	130200	5700355	1982	1982	1982	1982	0
497	20240509	130100	5700355	1982	1982	1982	1982	0
498	20240509	130000	5700355	1982	1982	1982	1982	0
499	20240509	125900	5700355	1982	1982	1982	1982	0
500	20240509	125800	5700355	1982	1982	1982	1982	0
501	20240509	125700	5700355	1982	1982	1982	1982	0
502	20240509	125600	5700355	1982	1982	1982	1982	5
503	20240509	125500	5690445	1982	1982	1982	1982	0
504	20240509	125400	5690445	1982	1982	1982	1982	0
505	20240509	125300	5690445	1982	1982	1982	1982	0
506	20240509	125200	5690445	1982	1982	1982	1982	0
507	20240509	125100	5690445	1982	1982	1982	1982	0
508	20240509	125000	5690445	1982	1982	1982	1982	0
509	20240509	124900	5690445	1982	1982	1982	1982	0
510	20240509	124800	5690445	1982	1982	1982	1982	0
511	20240509	124700	5690445	1982	1982	1982	1982	0
512	20240509	124600	5690445	1982	1982	1982	1982	0
513	20240509	124500	5690445	1982	1982	1982	1982	0
514	20240509	124400	5690445	1982	1982	1982	1982	0
515	20240509	124300	5690445	1982	1982	1982	1982	0
516	20240509	124200	5690445	1982	1982	1982	1982	0
517	20240509	124100	5690445	1982	1982	1982	1982	0
518	20240509	124000	5690445	1982	1982	1982	1982	0
519	20240509	123900	5690445	1982	1982	1982	1982	0
520	20240509	123800	5690445	1982	1982	1982	1982	0
521	20240509	123700	5690445	1982	1982	1982	1982	1
522	20240509	123600	5688463	1982	1982	1982	1982	0
523	20240509	123500	5688463	1982	1982	1982	1982	0
524	20240509	123400	5688463	1982	1982	1982	1982	1
525	20240509	123300	5686481	1980	1980	1980	1980	0
526	20240509	123200	5686481	1980	1980	1980	1980	430
527	20240509	123100	4835081	1980	1980	1980	1980	1
528	20240509	123000	4833101	1982	1982	1982	1982	0
529	20240509	122900	4833101	1982	1982	1982	1982	0
530	20240509	122800	4833101	1982	1982	1982	1982	0
531	20240509	122700	4833101	1982	1982	1982	1982	0
532	20240509	122600	4833101	1982	1982	1982	1982	0
533	20240509	122500	4833101	1982	1982	1982	1982	0
534	20240509	122400	4833101	1982	1982	1982	1982	0
535	20240509	122300	4833101	1982	1982	1982	1982	0
536	20240509	122200	4833101	1982	1982	1982	1982	0
537	20240509	122100	4833101	1982	1982	1982	1982	0
538	20240509	122000	4833101	1982	1982	1982	1982	0
539	20240509	121900	4833101	1982	1982	1982	1982	0
540	20240509	121800	4833101	1982	1982	1982	1982	0
541	20240509	121700	4833101	1982	1982	1982	1982	0
542	20240509	121600	4833101	1982	1982	1982	1982	0
543	20240509	121500	4833101	1982	1982	1982	1982	0
544	20240509	121400	4833101	1982	1982	1982	1982	0
545	20240509	121300	4833101	1982	1982	1982	1982	0
546	20240509	121200	4833101	1982	1982	1982	1982	0
547	20240509	121100	4833101	1982	1982	1982	1982	0
548	20240509	121000	4833101	1982	1982	1982	1982	0
549	20240509	120900	4833101	1982	1982	1982	1982	0
550	20240509	120800	4833101	1982	1982	1982	1982	0
551	20240509	120700	4833101	1982	1982	1982	1982	0
552	20240509	120600	4833101	1982	1982	1982	1982	0
553	20240509	120500	4833101	1982	1982	1982	1982	0
554	20240509	120400	4833101	1982	1982	1982	1982	0
555	20240509	120300	4833101	1982	1982	1982	1982	0
556	20240509	120200	4833101	1982	1982	1982	1982	0
557	20240509	120100	4833101	1982	1982	1982	1982	0
558	20240509	120000	4833101	1982	1982	1982	1982	0
559	20240509	115900	4833101	1982	1982	1982	1982	0
560	20240509	115800	4833101	1982	1982	1982	1982	0
561	20240509	115700	4833101	1982	1982	1982	1982	0
562	20240509	115600	4833101	1982	1982	1982	1982	0
563	20240509	115500	4833101	1982	1982	1982	1982	0
564	20240509	115400	4833101	1982	1982	1982	1982	0
565	20240509	115300	4833101	1982	1982	1982	1982	0
566	20240509	115200	4833101	1982	1982	1982	1982	0
567	20240509	115100	4833101	1982	1982	1982	1982	0
568	20240509	115000	4833101	1982	1982	1982	1982	500
569	20240509	114900	3842101	1982	1982	1982	1982	0
570	20240509	114800	3842101	1982	1982	1982	1982	0
571	20240509	114700	3842101	1982	1982	1982	1982	0
572	20240509	114600	3842101	1982	1982	1982	1982	0
573	20240509	114500	3842101	1982	1982	1982	1982	0
574	20240509	114400	3842101	1982	1982	1982	1982	0
575	20240509	114300	3842101	1982	1982	1982	1982	0
576	20240509	114200	3842101	1982	1982	1982	1982	0
577	20240509	114100	3842101	1982	1982	1982	1982	0
578	20240509	114000	3842101	1982	1982	1982	1982	0
579	20240509	113900	3842101	1982	1982	1982	1982	0
580	20240509	113800	3842101	1982	1982	1982	1982	0
581	20240509	113700	3842101	1982	1982	1982	1982	0
582	20240509	113600	3842101	1982	1982	1982	1982	0
583	20240509	113500	3842101	1982	1982	1982	1982	0
584	20240509	113400	3842101	1982	1982	1982	1982	0
585	20240509	113300	3842101	1982	1982	1982	1982	0
586	20240509	113200	3842101	1982	1982	1982	1982	0
587	20240509	113100	3842101	1982	1982	1982	1982	0
588	20240509	113000	3842101	1982	1982	1982	1982	0
589	20240509	112900	3842101	1982	1982	1982	1982	0
590	20240509	112800	3842101	1982	1982	1982	1982	0
591	20240509	112700	3842101	1982	1982	1982	1982	0
592	20240509	112600	3842101	1982	1982	1982	1982	0
593	20240509	112500	3842101	1982	1982	1982	1982	0
594	20240509	112400	3842101	1982	1982	1982	1982	0
595	20240509	112300	3842101	1982	1982	1982	1982	0
596	20240509	112200	3842101	1982	1982	1982	1982	0
597	20240509	112100	3842101	1982	1982	1982	1982	0
598	20240509	112000	3842101	1982	1982	1982	1982	0
599	20240509	111900	3842101	1982	1982	1982	1982	0
600	20240509	111800	3842101	1982	1982	1982	1982	0
601	20240509	111700	3842101	1982	1982	1982	1982	0
602	20240509	111600	3842101	1982	1982	1982	1982	0
603	20240509	111500	3842101	1982	1982	1982	1982	0
604	20240509	111400	3842101	1982	1982	1982	1982	0
605	20240509	111300	3842101	1982	1982	1982	1982	0
606	20240509	111200	3842101	1982	1982	1982	1982	0
607	20240509	111100	3842101	1982	1982	1982	1982	0
608	20240509	111000	3842101	1982	1982	1982	1982	0
609	20240509	110900	3842101	1982	1982	1982	1982	0
610	20240509	110800	3842101	1982	1982	1982	1982	0
611	20240509	110700	3842101	1982	1982	1982	1982	0
612	20240509	110600	3842101	1982	1982	1982	1982	0
613	20240509	110500	3842101	1982	1982	1982	1982	0
614	20240509	110400	3842101	1982	1982	1982	1982	0
615	20240509	110300	3842101	1982	1982	1982	1982	0
616	20240509	110200	3842101	1982	1982	1982	1982	0
617	20240509	110100	3842101	1982	1982	1982	1982	0
618	20240509	110000	3842101	1982	1982	1982	1982	0
619	20240509	105900	3842101	1982	1982	1982	1982	0
620	20240509	105800	3842101	1982	1982	1982	1982	0
621	20240509	105700	3842101	1982	1982	1982	1982	1
622	20240509	105600	3840119	1981	1981	1981	1981	0
623	20240509	105500	3840119	1981	1981	1981	1981	1
624	20240509	105400	3838138	1982	1982	1982	1982	0
625	20240509	105300	3838138	1982	1982	1982	1982	0
626	20240509	105200	3838138	1982	1982	1982	1982	0
627	20240509	105100	3838138	1982	1982	1982	1982	0
628	20240509	105000	3838138	1982	1982	1982	1982	0
629	20240509	104900	3838138	1982	1982	1982	1982	0
630	20240509	104800	3838138	1982	1982	1982	1982	0
631	20240509	104700	3838138	1982	1982	1982	1982	0
632	20240509	104600	3838138	1982	1982	1982	1982	0
633	20240509	104500	3838138	1982	1982	1982	1982	0
634	20240509	104400	3838138	1982	1982	1982	1982	0
635	20240509	104300	3838138	1982	1982	1982	1982	1
636	20240509	104200	3836156	1983	1983	1983	1983	0
637	20240509	104100	3836156	1983	1983	1983	1983	0
638	20240509	104000	3836156	1983	1983	1983	1983	2
639	20240509	103900	3832190	1984	1984	1984	1984	0
640	20240509	103800	3832190	1984	1984	1984	1984	0
641	20240509	103700	3832190	1984	1984	1984	1984	0
642	20240509	103600	3832190	1984	1984	1984	1984	0
643	20240509	103500	3832190	1984	1984	1984	1984	0
644	20240509	103400	3832190	1984	1984	1984	1984	1
645	20240509	103300	3830206	1986	1986	1986	1986	0
646	20240509	103200	3830206	1986	1986	1986	1986	0
647	20240509	103100	3830206	1986	1986	1986	1986	0
648	20240509	103000	3830206	1986	1986	1986	1986	0
649	20240509	102900	3830206	1986	1986	1986	1986	0
650	20240509	102800	3830206	1986	1986	1986	1986	0
651	20240509	102700	3830206	1986	1986	1986	1986	0
652	20240509	102600	3830206	1986	1986	1986	1986	1
653	20240509	102500	3828220	1988	1988	1988	1988	0
654	20240509	102400	3828220	1988	1988	1988	1988	0
655	20240509	102300	3828220	1988	1988	1988	1988	0
656	20240509	102200	3828220	1988	1988	1988	1988	0
657	20240509	102100	3828220	1988	1988	1988	1988	0
658	20240509	102000	3828220	1988	1988	1988	1988	0
659	20240509	101900	3828220	1988	1988	1988	1988	1
660	20240509	101800	3826232	1987	1987	1987	1987	0
661	20240509	101700	3826232	1987	1987	1987	1987	0
662	20240509	101600	3826232	1987	1987	1987	1987	0
663	20240509	101500	3826232	1987	1987	1987	1987	0
664	20240509	101400	3826232	1987	1987	1987	1987	0
665	20240509	101300	3826232	1987	1987	1987	1987	0
666	20240509	101200	3826232	1987	1987	1987	1987	0
667	20240509	101100	3826232	1987	1987	1987	1987	0
668	20240509	101000	3826232	1987	1987	1987	1987	0
669	20240509	100900	3826232	1987	1987	1987	1987	0
670	20240509	100800	3826232	1987	1987	1987	1987	0
671	20240509	100700	3826232	1987	1987	1987	1987	0
672	20240509	100600	3826232	1987	1987	1987	1987	0
673	20240509	100500	3826232	1987	1987	1987	1987	0
674	20240509	100400	3826232	1987	1987	1987	1987	0
675	20240509	100300	3826232	1987	1987	1987	1987	0
676	20240509	100200	3826232	1987	1987	1987	1987	0
677	20240509	100100	3826232	1987	1987	1987	1987	0
678	20240509	100000	3826232	1987	1987	1987	1987	0
679	20240509	095900	3826232	1987	1987	1987	1987	0
680	20240509	095800	3826232	1987	1978	1987	1978	31
681	20240509	095700	3764905	1960	1960	1960	1960	0
682	20240509	095600	3764905	1960	1960	1960	1960	0
683	20240509	095500	3764905	1960	1960	1960	1960	0
684	20240509	095400	3764905	1960	1960	1960	1960	0
685	20240509	095300	3764905	1960	1960	1960	1960	0
686	20240509	095200	3764905	1960	1960	1960	1960	0
687	20240509	095100	3764905	1960	1960	1960	1960	0
688	20240509	095000	3764905	1960	1960	1960	1960	0
689	20240509	094900	3764905	1960	1960	1960	1960	0
690	20240509	094800	3764905	1960	1960	1960	1960	0
691	20240509	094700	3764905	1960	1960	1960	1960	0
692	20240509	094600	3764905	1960	1960	1960	1960	0
693	20240509	094500	3764905	1960	1960	1960	1960	0
694	20240509	094400	3764905	1960	1960	1960	1960	0
695	20240509	094300	3764905	1960	1960	1960	1960	0
696	20240509	094200	3764905	1960	1960	1960	1960	0
697	20240509	094100	3764905	1960	1960	1960	1960	1
698	20240509	094000	3762945	1955	1955	1955	1955	110
699	20240509	093900	3547895	1960	1960	1960	1960	1
700	20240509	093800	3545935	1960	1960	1960	1960	54
701	20240509	093700	3440095	1960	1960	1960	1960	0
702	20240509	093600	3440095	1960	1960	1960	1960	0
703	20240509	093500	3440095	1960	1960	1960	1960	0
704	20240509	093400	3440095	1960	1960	1960	1960	0
705	20240509	093300	3440095	1960	1960	1960	1960	126
706	20240509	093200	3193135	1970	1970	1970	1970	674
707	20240509	093100	1865355	1975	1975	1975	1975	0
708	20240509	093000	1865355	1975	1975	1975	1975	0
709	20240509	092900	1865355	1975	1975	1975	1975	0
710	20240509	092800	1865355	1975	1975	1975	1975	20
711	20240509	092700	1825855	1976	1976	1976	1976	0
712	20240509	092600	1825855	1976	1976	1976	1976	0
713	20240509	092500	1825855	1976	1976	1976	1976	0
714	20240509	092400	1825855	1976	1976	1976	1976	0
715	20240509	092300	1825855	1976	1977	1977	1976	811
716	20240509	092200	223233	1977	1977	1977	1977	0
717	20240509	092100	223233	1977	1977	1977	1977	0
718	20240509	092000	223233	1977	1977	1977	1977	0
719	20240509	091900	223233	1977	1977	1977	1977	0
720	20240509	091800	223233	1977	1977	1977	1977	0
721	20240509	091700	223233	1977	1977	1977	1977	0
722	20240509	091600	223233	1977	1977	1977	1977	0
723	20240509	091500	223233	1977	1977	1977	1977	0
724	20240509	091400	223233	1977	1977	1977	1977	0
725	20240509	091300	223233	1977	1977	1977	1977	0
726	20240509	091200	223233	1977	1977	1977	1977	2
727	20240509	091100	219279	1976	1976	1976	1976	0
728	20240509	091000	219279	1976	1976	1976	1976	0
729	20240509	090900	219279	1976	1976	1976	1976	0
730	20240509	090800	219279	1976	1976	1976	1976	0
731	20240509	090700	219279	1976	1995	1995	1976	10
732	20240509	090600	199500	1995	1995	1995	1995	0
733	20240509	090500	199500	1995	1995	1995	1995	0
734	20240509	090400	199500	1995	1995	1995	1995	0
735	20240509	090300	199500	1995	1995	1995	1995	0
736	20240509	090200	199500	1995	1995	1995	1995	0
737	20240509	090100	199500	1995	1995	1995	1995	100
738	20240509	090000	0	1995	1995	1995	1995	0