KissMeData/242040/min/candle-20240604.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240604	205300	529645924	1999	1999	1999	1999	3823
3	20240604	205200	529645924	1999	1999	1999	1999	0
4	20240604	205100	529645924	1999	1999	1999	1999	0
5	20240604	205000	529645924	1999	1999	1999	1999	0
6	20240604	204900	529645924	1999	1999	1999	1999	0
7	20240604	204800	529645924	1999	1999	1999	1999	0
8	20240604	204700	529645924	1999	1999	1999	1999	0
9	20240604	204600	529645924	1999	1999	1999	1999	0
10	20240604	204500	529645924	1999	1999	1999	1999	0
11	20240604	204400	529645924	1999	1999	1999	1999	0
12	20240604	204300	529645924	1999	1999	1999	1999	0
13	20240604	204200	529645924	1999	1999	1999	1999	0
14	20240604	204100	529645924	1999	1999	1999	1999	0
15	20240604	204000	529645924	1999	1999	1999	1999	0
16	20240604	203900	529645924	1999	1999	1999	1999	0
17	20240604	203800	529645924	1999	1999	1999	1999	0
18	20240604	203700	529645924	1999	1999	1999	1999	0
19	20240604	203600	529645924	1999	1999	1999	1999	0
20	20240604	203500	529645924	1999	1999	1999	1999	0
21	20240604	203400	529645924	1999	1999	1999	1999	0
22	20240604	203300	529645924	1999	1999	1999	1999	0
23	20240604	203200	529645924	1999	1999	1999	1999	0
24	20240604	203100	529645924	1999	1999	1999	1999	0
25	20240604	203000	529645924	1999	1999	1999	1999	0
26	20240604	202900	529645924	1999	1999	1999	1999	0
27	20240604	202800	529645924	1999	1999	1999	1999	0
28	20240604	202700	529645924	1999	1999	1999	1999	0
29	20240604	202600	529645924	1999	1999	1999	1999	0
30	20240604	202500	529645924	1999	1999	1999	1999	0
31	20240604	202400	529645924	1999	1999	1999	1999	0
32	20240604	202300	529645924	1999	1999	1999	1999	3823
33	20240604	202200	529645924	1999	1999	1999	1999	0
34	20240604	202100	529645924	1999	1999	1999	1999	0
35	20240604	202000	529645924	1999	1999	1999	1999	0
36	20240604	201900	529645924	1999	1999	1999	1999	0
37	20240604	201800	529645924	1999	1999	1999	1999	0
38	20240604	201700	529645924	1999	1999	1999	1999	0
39	20240604	201600	529645924	1999	1999	1999	1999	0
40	20240604	201500	529645924	1999	1999	1999	1999	0
41	20240604	201400	529645924	1999	1999	1999	1999	0
42	20240604	201300	529645924	1999	1999	1999	1999	0
43	20240604	201200	529645924	1999	1999	1999	1999	0
44	20240604	201100	529645924	1999	1999	1999	1999	0
45	20240604	201000	529645924	1999	1999	1999	1999	0
46	20240604	200900	529645924	1999	1999	1999	1999	0
47	20240604	200800	529645924	1999	1999	1999	1999	0
48	20240604	200700	529645924	1999	1999	1999	1999	0
49	20240604	200600	529645924	1999	1999	1999	1999	0
50	20240604	200500	529645924	1999	1999	1999	1999	0
51	20240604	200400	529645924	1999	1999	1999	1999	0
52	20240604	200300	529645924	1999	1999	1999	1999	0
53	20240604	200200	529645924	1999	1999	1999	1999	0
54	20240604	200100	529645924	1999	1999	1999	1999	0
55	20240604	200000	529645924	1999	1999	1999	1999	0
56	20240604	195900	529645924	1999	1999	1999	1999	0
57	20240604	195800	529645924	1999	1999	1999	1999	0
58	20240604	195700	529645924	1999	1999	1999	1999	0
59	20240604	195600	529645924	1999	1999	1999	1999	0
60	20240604	195500	529645924	1999	1999	1999	1999	0
61	20240604	195400	529645924	1999	1999	1999	1999	0
62	20240604	195300	529645924	1999	1999	1999	1999	3823
63	20240604	195200	529645924	1999	1999	1999	1999	0
64	20240604	195100	529645924	1999	1999	1999	1999	0
65	20240604	195000	529645924	1999	1999	1999	1999	0
66	20240604	194900	529645924	1999	1999	1999	1999	0
67	20240604	194800	529645924	1999	1999	1999	1999	0
68	20240604	194700	529645924	1999	1999	1999	1999	0
69	20240604	194600	529645924	1999	1999	1999	1999	0
70	20240604	194500	529645924	1999	1999	1999	1999	0
71	20240604	194400	529645924	1999	1999	1999	1999	0
72	20240604	194300	529645924	1999	1999	1999	1999	0
73	20240604	194200	529645924	1999	1999	1999	1999	0
74	20240604	194100	529645924	1999	1999	1999	1999	0
75	20240604	194000	529645924	1999	1999	1999	1999	0
76	20240604	193900	529645924	1999	1999	1999	1999	0
77	20240604	193800	529645924	1999	1999	1999	1999	0
78	20240604	193700	529645924	1999	1999	1999	1999	0
79	20240604	193600	529645924	1999	1999	1999	1999	0
80	20240604	193500	529645924	1999	1999	1999	1999	0
81	20240604	193400	529645924	1999	1999	1999	1999	0
82	20240604	193300	529645924	1999	1999	1999	1999	0
83	20240604	193200	529645924	1999	1999	1999	1999	0
84	20240604	193100	529645924	1999	1999	1999	1999	0
85	20240604	193000	529645924	1999	1999	1999	1999	0
86	20240604	192900	529645924	1999	1999	1999	1999	0
87	20240604	192800	529645924	1999	1999	1999	1999	0
88	20240604	192700	529645924	1999	1999	1999	1999	0
89	20240604	192600	529645924	1999	1999	1999	1999	0
90	20240604	192500	529645924	1999	1999	1999	1999	0
91	20240604	192400	529645924	1999	1999	1999	1999	0
92	20240604	192300	529645924	1999	1999	1999	1999	3823
93	20240604	192200	529645924	1999	1999	1999	1999	0
94	20240604	192100	529645924	1999	1999	1999	1999	0
95	20240604	192000	529645924	1999	1999	1999	1999	0
96	20240604	191900	529645924	1999	1999	1999	1999	0
97	20240604	191800	529645924	1999	1999	1999	1999	0
98	20240604	191700	529645924	1999	1999	1999	1999	0
99	20240604	191600	529645924	1999	1999	1999	1999	0
100	20240604	191500	529645924	1999	1999	1999	1999	0
101	20240604	191400	529645924	1999	1999	1999	1999	0
102	20240604	191300	529645924	1999	1999	1999	1999	0
103	20240604	191200	529645924	1999	1999	1999	1999	0
104	20240604	191100	529645924	1999	1999	1999	1999	0
105	20240604	191000	529645924	1999	1999	1999	1999	0
106	20240604	190900	529645924	1999	1999	1999	1999	0
107	20240604	190800	529645924	1999	1999	1999	1999	0
108	20240604	190700	529645924	1999	1999	1999	1999	0
109	20240604	190600	529645924	1999	1999	1999	1999	0
110	20240604	190500	529645924	1999	1999	1999	1999	0
111	20240604	190400	529645924	1999	1999	1999	1999	0
112	20240604	190300	529645924	1999	1999	1999	1999	0
113	20240604	190200	529645924	1999	1999	1999	1999	0
114	20240604	190100	529645924	1999	1999	1999	1999	0
115	20240604	190000	529645924	1999	1999	1999	1999	0
116	20240604	185900	529645924	1999	1999	1999	1999	0
117	20240604	185800	529645924	1999	1999	1999	1999	0
118	20240604	185700	529645924	1999	1999	1999	1999	0
119	20240604	185600	529645924	1999	1999	1999	1999	0
120	20240604	185500	529645924	1999	1999	1999	1999	0
121	20240604	185400	529645924	1999	1999	1999	1999	0
122	20240604	185300	529645924	1999	1999	1999	1999	3823
123	20240604	185200	529645924	1999	1999	1999	1999	0
124	20240604	185100	529645924	1999	1999	1999	1999	0
125	20240604	185000	529645924	1999	1999	1999	1999	0
126	20240604	184900	529645924	1999	1999	1999	1999	0
127	20240604	184800	529645924	1999	1999	1999	1999	0
128	20240604	184700	529645924	1999	1999	1999	1999	0
129	20240604	184600	529645924	1999	1999	1999	1999	0
130	20240604	184500	529645924	1999	1999	1999	1999	0
131	20240604	184400	529645924	1999	1999	1999	1999	0
132	20240604	184300	529645924	1999	1999	1999	1999	0
133	20240604	184200	529645924	1999	1999	1999	1999	0
134	20240604	184100	529645924	1999	1999	1999	1999	0
135	20240604	184000	529645924	1999	1999	1999	1999	0
136	20240604	183900	529645924	1999	1999	1999	1999	0
137	20240604	183800	529645924	1999	1999	1999	1999	0
138	20240604	183700	529645924	1999	1999	1999	1999	0
139	20240604	183600	529645924	1999	1999	1999	1999	0
140	20240604	183500	529645924	1999	1999	1999	1999	0
141	20240604	183400	529645924	1999	1999	1999	1999	0
142	20240604	183300	529645924	1999	1999	1999	1999	0
143	20240604	183200	529645924	1999	1999	1999	1999	0
144	20240604	183100	529645924	1999	1999	1999	1999	0
145	20240604	183000	529645924	1999	1999	1999	1999	0
146	20240604	182900	529645924	1999	1999	1999	1999	0
147	20240604	182800	529645924	1999	1999	1999	1999	0
148	20240604	182700	529645924	1999	1999	1999	1999	0
149	20240604	182600	529645924	1999	1999	1999	1999	0
150	20240604	182500	529645924	1999	1999	1999	1999	0
151	20240604	182400	529645924	1999	1999	1999	1999	0
152	20240604	182300	529645924	1999	1999	1999	1999	3823
153	20240604	182200	529645924	1999	1999	1999	1999	0
154	20240604	182100	529645924	1999	1999	1999	1999	0
155	20240604	182000	529645924	1999	1999	1999	1999	0
156	20240604	181900	529645924	1999	1999	1999	1999	0
157	20240604	181800	529645924	1999	1999	1999	1999	0
158	20240604	181700	529645924	1999	1999	1999	1999	0
159	20240604	181600	529645924	1999	1999	1999	1999	0
160	20240604	181500	529645924	1999	1999	1999	1999	0
161	20240604	181400	529645924	1999	1999	1999	1999	0
162	20240604	181300	529645924	1999	1999	1999	1999	0
163	20240604	181200	529645924	1999	1999	1999	1999	0
164	20240604	181100	529645924	1999	1999	1999	1999	0
165	20240604	181000	529645924	1999	1999	1999	1999	0
166	20240604	180900	529645924	1999	1999	1999	1999	0
167	20240604	180800	529645924	1999	1999	1999	1999	0
168	20240604	180700	529645924	1999	1999	1999	1999	0
169	20240604	180600	529645924	1999	1999	1999	1999	0
170	20240604	180500	529645924	1999	1999	1999	1999	0
171	20240604	180400	529645924	1999	1999	1999	1999	0
172	20240604	180300	529645924	1999	1999	1999	1999	0
173	20240604	180200	529645924	1999	1999	1999	1999	0
174	20240604	180100	529645924	1999	1999	1999	1999	0
175	20240604	180000	529645924	1999	1999	1999	1999	0
176	20240604	175900	529645924	1999	1999	1999	1999	0
177	20240604	175800	529645924	1999	1999	1999	1999	0
178	20240604	175700	529645924	1999	1999	1999	1999	0
179	20240604	175600	529645924	1999	1999	1999	1999	0
180	20240604	175500	529645924	1999	1999	1999	1999	0
181	20240604	175400	529645924	1999	1999	1999	1999	0
182	20240604	175300	529645924	1999	1999	1999	1999	3823
183	20240604	175200	529645924	1999	1999	1999	1999	0
184	20240604	175100	529645924	1999	1999	1999	1999	0
185	20240604	175000	529645924	1999	1999	1999	1999	0
186	20240604	174900	529645924	1999	1999	1999	1999	0
187	20240604	174800	529645924	1999	1999	1999	1999	0
188	20240604	174700	529645924	1999	1999	1999	1999	0
189	20240604	174600	529645924	1999	1999	1999	1999	0
190	20240604	174500	529645924	1999	1999	1999	1999	0
191	20240604	174400	529645924	1999	1999	1999	1999	0
192	20240604	174300	529645924	1999	1999	1999	1999	0
193	20240604	174200	529645924	1999	1999	1999	1999	0
194	20240604	174100	529645924	1999	1999	1999	1999	0
195	20240604	174000	529645924	1999	1999	1999	1999	0
196	20240604	173900	529645924	1999	1999	1999	1999	0
197	20240604	173800	529645924	1999	1999	1999	1999	0
198	20240604	173700	529645924	1999	1999	1999	1999	0
199	20240604	173600	529645924	1999	1999	1999	1999	0
200	20240604	173500	529645924	1999	1999	1999	1999	0
201	20240604	173400	529645924	1999	1999	1999	1999	0
202	20240604	173300	529645924	1999	1999	1999	1999	0
203	20240604	173200	529645924	1999	1999	1999	1999	0
204	20240604	173100	529645924	1999	1999	1999	1999	0
205	20240604	173000	529645924	1999	1999	1999	1999	0
206	20240604	172900	529645924	1999	1999	1999	1999	0
207	20240604	172800	529645924	1999	1999	1999	1999	0
208	20240604	172700	529645924	1999	1999	1999	1999	0
209	20240604	172600	529645924	1999	1999	1999	1999	0
210	20240604	172500	529645924	1999	1999	1999	1999	0
211	20240604	172400	529645924	1999	1999	1999	1999	0
212	20240604	172300	529645924	1999	1999	1999	1999	3823
213	20240604	172200	529645924	1999	1999	1999	1999	0
214	20240604	172100	529645924	1999	1999	1999	1999	0
215	20240604	172000	529645924	1999	1999	1999	1999	0
216	20240604	171900	529645924	1999	1999	1999	1999	0
217	20240604	171800	529645924	1999	1999	1999	1999	0
218	20240604	171700	529645924	1999	1999	1999	1999	0
219	20240604	171600	529645924	1999	1999	1999	1999	0
220	20240604	171500	529645924	1999	1999	1999	1999	0
221	20240604	171400	529645924	1999	1999	1999	1999	0
222	20240604	171300	529645924	1999	1999	1999	1999	0
223	20240604	171200	529645924	1999	1999	1999	1999	0
224	20240604	171100	529645924	1999	1999	1999	1999	0
225	20240604	171000	529645924	1999	1999	1999	1999	0
226	20240604	170900	529645924	1999	1999	1999	1999	0
227	20240604	170800	529645924	1999	1999	1999	1999	0
228	20240604	170700	529645924	1999	1999	1999	1999	0
229	20240604	170600	529645924	1999	1999	1999	1999	0
230	20240604	170500	529645924	1999	1999	1999	1999	0
231	20240604	170400	529645924	1999	1999	1999	1999	0
232	20240604	170300	529645924	1999	1999	1999	1999	0
233	20240604	170200	529645924	1999	1999	1999	1999	0
234	20240604	170100	529645924	1999	1999	1999	1999	0
235	20240604	170000	529645924	1999	1999	1999	1999	0
236	20240604	165900	529645924	1999	1999	1999	1999	0
237	20240604	165800	529645924	1999	1999	1999	1999	0
238	20240604	165700	529645924	1999	1999	1999	1999	0
239	20240604	165600	529645924	1999	1999	1999	1999	0
240	20240604	165500	529645924	1999	1999	1999	1999	0
241	20240604	165400	529645924	1999	1999	1999	1999	0
242	20240604	165300	529645924	1999	1999	1999	1999	3823
243	20240604	165200	529645924	1999	1999	1999	1999	0
244	20240604	165100	529645924	1999	1999	1999	1999	0
245	20240604	165000	529645924	1999	1999	1999	1999	0
246	20240604	164900	529645924	1999	1999	1999	1999	0
247	20240604	164800	529645924	1999	1999	1999	1999	0
248	20240604	164700	529645924	1999	1999	1999	1999	0
249	20240604	164600	529645924	1999	1999	1999	1999	0
250	20240604	164500	529645924	1999	1999	1999	1999	0
251	20240604	164400	529645924	1999	1999	1999	1999	0
252	20240604	164300	529645924	1999	1999	1999	1999	0
253	20240604	164200	529645924	1999	1999	1999	1999	0
254	20240604	164100	529645924	1999	1999	1999	1999	0
255	20240604	164000	529645924	1999	1999	1999	1999	0
256	20240604	163900	529645924	1999	1999	1999	1999	0
257	20240604	163800	529645924	1999	1999	1999	1999	0
258	20240604	163700	529645924	1999	1999	1999	1999	0
259	20240604	163600	529645924	1999	1999	1999	1999	0
260	20240604	163500	529645924	1999	1999	1999	1999	0
261	20240604	163400	529645924	1999	1999	1999	1999	0
262	20240604	163300	529645924	1999	1999	1999	1999	0
263	20240604	163200	529645924	1999	1999	1999	1999	0
264	20240604	163100	529645924	1999	1999	1999	1999	0
265	20240604	163000	529645924	1999	1999	1999	1999	0
266	20240604	162900	529645924	1999	1999	1999	1999	0
267	20240604	162800	529645924	1999	1999	1999	1999	0
268	20240604	162700	529645924	1999	1999	1999	1999	0
269	20240604	162600	529645924	1999	1999	1999	1999	0
270	20240604	162500	529645924	1999	1999	1999	1999	0
271	20240604	162400	529645924	1999	1999	1999	1999	0
272	20240604	162300	529645924	1999	1999	1999	1999	3823
273	20240604	162200	529645924	1999	1999	1999	1999	0
274	20240604	162100	529645924	1999	1999	1999	1999	0
275	20240604	162000	529645924	1999	1999	1999	1999	0
276	20240604	161900	529645924	1999	1999	1999	1999	0
277	20240604	161800	529645924	1999	1999	1999	1999	0
278	20240604	161700	529645924	1999	1999	1999	1999	0
279	20240604	161600	529645924	1999	1999	1999	1999	0
280	20240604	161500	529645924	1999	1999	1999	1999	0
281	20240604	161400	529645924	1999	1999	1999	1999	0
282	20240604	161300	529645924	1999	1999	1999	1999	0
283	20240604	161200	529645924	1999	1999	1999	1999	0
284	20240604	161100	529645924	1999	1999	1999	1999	0
285	20240604	161000	529645924	1999	1999	1999	1999	0
286	20240604	160900	529645924	1999	1999	1999	1999	0
287	20240604	160800	529645924	1999	1999	1999	1999	0
288	20240604	160700	529645924	1999	1999	1999	1999	0
289	20240604	160600	529645924	1999	1999	1999	1999	0
290	20240604	160500	529645924	1999	1999	1999	1999	0
291	20240604	160400	529645924	1999	1999	1999	1999	0
292	20240604	160300	529645924	1999	1999	1999	1999	0
293	20240604	160200	529645924	1999	1999	1999	1999	0
294	20240604	160100	529645924	1999	1999	1999	1999	0
295	20240604	160000	529645924	1999	1999	1999	1999	0
296	20240604	155900	529645924	1999	1999	1999	1999	0
297	20240604	155800	529645924	1999	1999	1999	1999	0
298	20240604	155700	529645924	1999	1999	1999	1999	0
299	20240604	155600	529645924	1999	1999	1999	1999	0
300	20240604	155500	529645924	1999	1999	1999	1999	0
301	20240604	155400	529645924	1999	1999	1999	1999	0
302	20240604	155300	529645924	1999	1999	1999	1999	3823
303	20240604	155200	529645924	1999	1999	1999	1999	0
304	20240604	155100	529645924	1999	1999	1999	1999	0
305	20240604	155000	529645924	1999	1999	1999	1999	0
306	20240604	154900	529645924	1999	1999	1999	1999	0
307	20240604	154800	529645924	1999	1999	1999	1999	0
308	20240604	154700	529645924	1999	1999	1999	1999	0
309	20240604	154600	529645924	1999	1999	1999	1999	0
310	20240604	154500	529645924	1999	1999	1999	1999	0
311	20240604	154400	529645924	1999	1999	1999	1999	0
312	20240604	154300	529645924	1999	1999	1999	1999	0
313	20240604	154200	529645924	1999	1999	1999	1999	0
314	20240604	154100	529645924	1999	1999	1999	1999	0
315	20240604	154000	529645924	1999	1999	1999	1999	0
316	20240604	153900	529645924	1999	1999	1999	1999	0
317	20240604	153800	529645924	1999	1999	1999	1999	0
318	20240604	153700	529645924	1999	1999	1999	1999	0
319	20240604	153600	529645924	1999	1999	1999	1999	0
320	20240604	153500	529645924	1999	1999	1999	1999	0
321	20240604	153400	529645924	1999	1999	1999	1999	0
322	20240604	153300	529645924	1999	1999	1999	1999	0
323	20240604	153200	529645924	1999	1999	1999	1999	0
324	20240604	153100	529645924	1999	1999	1999	1999	0
325	20240604	153000	529645924	1999	1999	1999	1999	3823
326	20240604	152900	522003747	1999	1999	1999	1999	0
327	20240604	152800	522003747	1999	1999	1999	1999	0
328	20240604	152700	522003747	1999	1999	1999	1999	0
329	20240604	152600	522003747	1999	1999	1999	1999	0
330	20240604	152500	522003747	1999	1999	1999	1999	0
331	20240604	152400	522003747	1999	1999	1999	1999	0
332	20240604	152300	522003747	1999	1999	1999	1999	0
333	20240604	152200	522003747	1999	1999	1999	1999	0
334	20240604	152100	522003747	1999	1999	1999	1999	0
335	20240604	152000	522003747	1999	1999	1999	1999	0
336	20240604	151900	522003747	1999	1999	1999	1999	2
337	20240604	151800	521999749	1999	1999	1999	1999	2
338	20240604	151700	521995751	2000	2000	2000	2000	0
339	20240604	151600	521995751	2000	2000	2000	2000	12
340	20240604	151500	521971751	2000	2000	2000	2000	0
341	20240604	151400	521971751	2000	1996	2000	1995	416
342	20240604	151300	521141290	1996	1996	1996	1996	1
343	20240604	151200	521139294	1996	1995	1996	1995	2
344	20240604	151100	521135303	1996	1995	1996	1995	819
345	20240604	151000	519501397	1995	1995	1995	1995	2
346	20240604	150900	519497407	1995	1995	1995	1995	0
347	20240604	150800	519497407	1995	1992	1995	1992	250
348	20240604	150700	518999257	1995	1995	1995	1992	1103
349	20240604	150600	516801772	1995	1995	1995	1995	0
350	20240604	150500	516801772	1995	1995	1995	1995	5
351	20240604	150400	516791797	1996	1995	1996	1995	2
352	20240604	150300	516787806	1992	1992	1992	1992	0
353	20240604	150200	516787806	1992	1992	1992	1992	0
354	20240604	150100	516787806	1992	1992	1992	1992	450
355	20240604	150000	515891406	1992	1992	1992	1992	80
356	20240604	145900	515732046	1992	1992	1992	1992	538
357	20240604	145800	514660350	1992	1993	1996	1992	845
358	20240604	145700	512976796	1996	1996	1996	1996	1
359	20240604	145600	512974800	1994	1996	1996	1994	11
360	20240604	145500	512952864	1996	1996	1996	1994	221
361	20240604	145400	512512148	1994	1992	1994	1992	781
362	20240604	145300	510955786	1992	1993	1993	1992	1662
363	20240604	145200	507644320	1994	1994	1994	1994	0
364	20240604	145100	507644320	1994	1995	1996	1994	1249
365	20240604	145000	505153084	1995	1995	1995	1995	0
366	20240604	144900	505153084	1995	1995	1995	1995	0
367	20240604	144800	505153084	1995	1995	1995	1995	925
368	20240604	144700	503307709	1995	1995	1995	1995	0
369	20240604	144600	503307709	1995	2000	2000	1995	68
370	20240604	144500	503171794	2000	2000	2000	2000	2
371	20240604	144400	503167794	2000	2000	2000	2000	0
372	20240604	144300	503167794	2000	2000	2000	2000	1
373	20240604	144200	503165794	1999	2000	2000	1999	152
374	20240604	144100	502861894	2005	1999	2005	1999	150
375	20240604	144000	502561744	1999	1993	1999	1993	5783
376	20240604	143900	491035025	1993	1995	1995	1993	5933
377	20240604	143800	479208761	1996	1997	1997	1996	3021
378	20240604	143700	473176410	1997	1997	1997	1997	0
379	20240604	143600	473176410	1997	1997	1997	1997	0
380	20240604	143500	473176410	1997	1997	1997	1997	50
381	20240604	143400	473076560	2000	2000	2000	2000	0
382	20240604	143300	473076560	2000	1998	2000	1998	511
383	20240604	143200	472055580	2000	2000	2000	2000	0
384	20240604	143100	472055580	2000	2000	2000	2000	1901
385	20240604	143000	468253580	2005	2005	2005	2005	1
386	20240604	142900	468251575	2005	2005	2005	2005	0
387	20240604	142800	468251575	2005	2000	2005	1999	869
388	20240604	142700	466514433	2005	2005	2005	2005	0
389	20240604	142600	466514433	2005	2005	2005	2005	200
390	20240604	142500	466113433	2005	2005	2005	2005	0
391	20240604	142400	466113433	2005	2005	2005	2005	0
392	20240604	142300	466113433	2005	2005	2005	2005	0
393	20240604	142200	466113433	2005	1999	2005	1999	750
394	20240604	142100	464614177	2005	2005	2005	2005	0
395	20240604	142000	464614177	2005	2005	2005	2005	20
396	20240604	141900	464574077	2005	2005	2005	2005	5
397	20240604	141800	464564052	2005	2005	2005	2005	0
398	20240604	141700	464564052	2005	2005	2005	2005	0
399	20240604	141600	464564052	2005	2005	2005	2005	0
400	20240604	141500	464564052	2005	2005	2005	2005	0
401	20240604	141400	464564052	2005	2005	2005	2005	0
402	20240604	141300	464564052	2005	2005	2005	2005	0
403	20240604	141200	464564052	2005	2000	2005	2000	1001
404	20240604	141100	462562047	2005	2005	2005	2005	0
405	20240604	141000	462562047	2005	2005	2005	2005	0
406	20240604	140900	462562047	2005	2005	2005	2005	496
407	20240604	140800	461567567	2005	2005	2005	2005	0
408	20240604	140700	461567567	2005	2005	2005	2005	0
409	20240604	140600	461567567	2005	2005	2005	2005	1
410	20240604	140500	461565562	1998	2005	2005	1998	4
411	20240604	140400	461557563	2005	2005	2005	2005	0
412	20240604	140300	461557563	2005	2005	2005	2005	0
413	20240604	140200	461557563	2005	2005	2005	2005	0
414	20240604	140100	461557563	2005	2005	2005	2005	1
415	20240604	140000	461555558	1999	1999	1999	1999	1
416	20240604	135900	461553559	2005	2005	2005	2005	0
417	20240604	135800	461553559	2005	2005	2005	2005	1
418	20240604	135700	461551554	2005	2005	2005	2005	100
419	20240604	135600	461351054	2005	2005	2005	2005	0
420	20240604	135500	461351054	2005	2005	2005	2005	0
421	20240604	135400	461351054	2005	2005	2005	2005	7
422	20240604	135300	461337019	2005	2005	2005	2005	0
423	20240604	135200	461337019	2005	2005	2005	2005	0
424	20240604	135100	461337019	2005	2005	2005	2005	3
425	20240604	135000	461331004	2010	2010	2010	2010	0
426	20240604	134900	461331004	2010	2010	2010	2010	0
427	20240604	134800	461331004	2010	2010	2010	2010	0
428	20240604	134700	461331004	2010	2005	2010	2005	1851
429	20240604	134600	457619744	2005	2005	2005	2005	0
430	20240604	134500	457619744	2005	2005	2005	2005	0
431	20240604	134400	457619744	2005	1998	2005	1996	1631
432	20240604	134300	454362707	2000	2005	2005	2000	1039
433	20240604	134200	452284702	2000	2000	2000	2000	200
434	20240604	134100	451884702	2005	2005	2005	2005	0
435	20240604	134000	451884702	2005	2005	2005	2005	0
436	20240604	133900	451884702	2005	2005	2005	2005	3
437	20240604	133800	451878687	2005	2005	2005	2005	0
438	20240604	133700	451878687	2005	2005	2005	2005	0
439	20240604	133600	451878687	2005	2005	2005	2005	0
440	20240604	133500	451878687	2005	2005	2005	2000	1021
441	20240604	133400	449836582	2005	2005	2005	2005	0
442	20240604	133300	449836582	2005	2005	2005	2005	20
443	20240604	133200	449796482	2005	2005	2005	2005	0
444	20240604	133100	449796482	2005	2005	2005	2005	1
445	20240604	133000	449794477	2005	2005	2005	2005	0
446	20240604	132900	449794477	2005	2005	2005	2005	165
447	20240604	132800	449463652	2000	2000	2000	2000	0
448	20240604	132700	449463652	2000	2000	2000	2000	0
449	20240604	132600	449463652	2000	2000	2000	2000	1929
450	20240604	132500	445605652	2000	2000	2000	2000	1
451	20240604	132400	445603652	2000	2000	2000	2000	0
452	20240604	132300	445603652	2000	1998	2000	1995	1410
453	20240604	132200	442790097	1999	1999	1999	1999	0
454	20240604	132100	442790097	1999	1999	1999	1999	1
455	20240604	132000	442788098	1999	1999	1999	1999	0
456	20240604	131900	442788098	1999	1999	1999	1999	0
457	20240604	131800	442788098	1999	1999	1999	1999	250
458	20240604	131700	442288348	2005	2005	2005	2005	0
459	20240604	131600	442288348	2005	2005	2005	2005	0
460	20240604	131500	442288348	2005	2005	2005	2005	0
461	20240604	131400	442288348	2005	2000	2005	2000	30
462	20240604	131300	442228303	2000	2000	2000	2000	0
463	20240604	131200	442228303	2000	2000	2000	2000	5
464	20240604	131100	442218303	2005	2000	2005	2000	3172
465	20240604	131000	435874293	1999	1995	1999	1995	11657
466	20240604	130900	412604050	1995	1995	1995	1995	0
467	20240604	130800	412604050	1995	1995	1995	1995	1
468	20240604	130700	412602055	1994	1994	1994	1994	1809
469	20240604	130600	408994909	1995	1995	1995	1995	0
470	20240604	130500	408994909	1995	1995	1995	1995	0
471	20240604	130400	408994909	1995	1995	1995	1995	1
472	20240604	130300	408992914	1995	1995	1995	1995	1
473	20240604	130200	408990919	1994	1994	1994	1994	105
474	20240604	130100	408781549	1995	1995	1995	1995	1
475	20240604	130000	408779554	1994	1994	1995	1994	842
476	20240604	125900	407100605	1995	1994	1995	1994	13
477	20240604	125800	407074673	1994	1995	1995	1994	61
478	20240604	125700	406953038	1994	1994	1994	1994	1195
479	20240604	125600	404570208	1995	1994	1995	1994	302
480	20240604	125500	403968019	1994	1994	1994	1994	7
481	20240604	125400	403954061	1994	1994	1994	1994	5
482	20240604	125300	403944091	1994	1994	1994	1994	0
483	20240604	125200	403944091	1994	1994	1994	1994	0
484	20240604	125100	403944091	1994	1994	1994	1994	0
485	20240604	125000	403944091	1994	1994	1994	1994	0
486	20240604	124900	403944091	1994	1994	1994	1994	0
487	20240604	124800	403944091	1994	1994	1994	1994	1535
488	20240604	124700	400883301	1994	1994	1994	1994	21
489	20240604	124600	400841427	1994	1994	1994	1994	6
490	20240604	124500	400829463	1994	1994	1994	1994	8
491	20240604	124400	400813511	1994	1994	1994	1994	0
492	20240604	124300	400813511	1994	1994	1994	1994	0
493	20240604	124200	400813511	1994	1994	1994	1994	10
494	20240604	124100	400793571	1994	1994	1994	1994	0
495	20240604	124000	400793571	1994	1994	1994	1994	0
496	20240604	123900	400793571	1994	1994	1994	1994	0
497	20240604	123800	400793571	1994	1994	1994	1994	0
498	20240604	123700	400793571	1994	1994	1994	1994	12
499	20240604	123600	400769643	1994	1994	1994	1994	11
500	20240604	123500	400747709	1994	1994	1994	1994	1
501	20240604	123400	400745715	1993	1993	1993	1993	261
502	20240604	123300	400225542	1993	1993	1993	1993	0
503	20240604	123200	400225542	1993	1993	1993	1993	201
504	20240604	123100	399824949	1990	1991	1991	1990	244
505	20240604	123000	399339388	1992	1992	1992	1992	1
506	20240604	122900	399337396	1993	1993	1993	1993	0
507	20240604	122800	399337396	1993	1993	1993	1993	0
508	20240604	122700	399337396	1993	1993	1993	1993	54
509	20240604	122600	399229774	1993	1993	1993	1993	584
510	20240604	122500	398065862	1993	1993	1993	1993	0
511	20240604	122400	398065862	1993	1994	1994	1993	46
512	20240604	122300	397974183	1993	1993	1993	1993	1
513	20240604	122200	397972190	1995	1990	1995	1990	241
514	20240604	122100	397492595	1994	1994	1994	1994	1150
515	20240604	122000	395199495	1994	1994	1994	1994	1020
516	20240604	121900	393165615	1994	1994	1994	1994	0
517	20240604	121800	393165615	1994	1994	1994	1994	0
518	20240604	121700	393165615	1994	1994	1994	1994	0
519	20240604	121600	393165615	1994	1994	1994	1994	0
520	20240604	121500	393165615	1994	1994	1994	1994	0
521	20240604	121400	393165615	1994	1994	1994	1994	10
522	20240604	121300	393145675	1994	1994	1994	1994	0
523	20240604	121200	393145675	1994	1994	1994	1994	0
524	20240604	121100	393145675	1994	1994	1994	1994	0
525	20240604	121000	393145675	1994	1994	1994	1994	0
526	20240604	120900	393145675	1994	1994	1994	1994	10
527	20240604	120800	393125735	1994	1990	1994	1990	200
528	20240604	120700	392727655	1990	1990	1990	1990	0
529	20240604	120600	392727655	1990	1990	1990	1990	501
530	20240604	120500	391730665	1990	1990	1990	1990	1
531	20240604	120400	391728675	1990	1990	1990	1990	0
532	20240604	120300	391728675	1990	1990	1990	1990	1
533	20240604	120200	391726685	1989	1989	1989	1989	971
534	20240604	120100	389795366	1989	1989	1989	1989	19
535	20240604	120000	389757575	1988	1988	1988	1988	0
536	20240604	115900	389757575	1988	1988	1988	1988	89
537	20240604	115800	389580643	1988	1989	1989	1988	1202
538	20240604	115700	387191057	1989	1989	1989	1989	0
539	20240604	115600	387191057	1989	1990	1990	1989	556
540	20240604	115500	386085172	1990	1990	1990	1990	60
541	20240604	115400	385965772	1990	1990	1990	1990	0
542	20240604	115300	385965772	1990	1990	1990	1990	8
543	20240604	115200	385949852	1990	1990	1990	1990	6
544	20240604	115100	385937912	1990	1990	1990	1990	100
545	20240604	115000	385738912	1989	1989	1989	1989	0
546	20240604	114900	385738912	1989	1989	1989	1989	0
547	20240604	114800	385738912	1989	1989	1989	1989	174
548	20240604	114700	385392826	1989	1989	1989	1989	0
549	20240604	114600	385392826	1989	1991	1991	1989	1587
550	20240604	114500	382235211	1991	1991	1991	1991	32
551	20240604	114400	382171499	1991	1991	1991	1991	20
552	20240604	114300	382131679	1991	1991	1991	1991	1
553	20240604	114200	382129688	1991	1991	1991	1991	2
554	20240604	114100	382125706	1991	1990	1991	1990	427
555	20240604	114000	381275955	1991	1991	1991	1991	20
556	20240604	113900	381236135	1992	1992	1992	1992	0
557	20240604	113800	381236135	1992	1991	1992	1991	401
558	20240604	113700	380437743	1990	1990	1990	1990	85
559	20240604	113600	380268593	1991	1991	1991	1991	0
560	20240604	113500	380268593	1991	1991	1991	1991	90
561	20240604	113400	380089403	1992	1992	1992	1992	0
562	20240604	113300	380089403	1992	1992	1992	1992	5
563	20240604	113200	380079443	1992	1992	1992	1992	0
564	20240604	113100	380079443	1992	1992	1992	1992	0
565	20240604	113000	380079443	1992	1992	1992	1992	100
566	20240604	112900	379880243	1992	1992	1992	1992	0
567	20240604	112800	379880243	1992	1991	1992	1991	2557
568	20240604	112700	374788699	1992	1992	1992	1992	0
569	20240604	112600	374788699	1992	1992	1992	1992	1
570	20240604	112500	374786707	1992	1992	1992	1992	0
571	20240604	112400	374786707	1992	1992	1992	1992	0
572	20240604	112300	374786707	1992	1992	1992	1992	1
573	20240604	112200	374784715	1988	1988	1988	1988	0
574	20240604	112100	374784715	1988	1988	1988	1988	0
575	20240604	112000	374784715	1988	1988	1988	1988	0
576	20240604	111900	374784715	1988	1990	1990	1988	80
577	20240604	111800	374625650	1990	1991	1991	1990	312
578	20240604	111700	374004769	1991	1992	1992	1991	210
579	20240604	111600	373586649	1992	1992	1992	1991	34
580	20240604	111500	373518922	1992	1988	1992	1988	120
581	20240604	111400	373280338	1988	1988	1988	1988	50
582	20240604	111300	373180938	1987	1988	1988	1987	4843
583	20240604	111200	363556340	1992	1992	1992	1992	2
584	20240604	111100	363552356	1992	1992	1992	1992	0
585	20240604	111000	363552356	1992	1992	1992	1992	7
586	20240604	110900	363538412	1992	1992	1992	1992	3
587	20240604	110800	363532436	1994	1989	1994	1988	401
588	20240604	110700	362735204	1994	1994	1994	1994	1
589	20240604	110600	362733210	1994	1994	1994	1994	1000
590	20240604	110500	360739210	1994	1994	1994	1994	0
591	20240604	110400	360739210	1994	1989	1994	1987	2029
592	20240604	110300	356707540	1987	1989	1989	1987	7943
593	20240604	110200	340917071	1990	1990	1990	1990	410
594	20240604	110100	340101171	1994	1990	1994	1990	563
595	20240604	110000	338980797	1990	1990	1990	1990	28
596	20240604	105900	338925077	1990	1990	1990	1990	3972
597	20240604	105800	331020797	1995	1995	1995	1995	0
598	20240604	105700	331020797	1995	1995	1995	1995	0
599	20240604	105600	331020797	1995	1995	1995	1995	0
600	20240604	105500	331020797	1995	1995	1995	1995	10
601	20240604	105400	331000847	1990	1990	1990	1990	0
602	20240604	105300	331000847	1990	1990	1990	1990	0
603	20240604	105200	331000847	1990	1990	1990	1990	760
604	20240604	105100	329488447	1988	1988	1988	1988	0
605	20240604	105000	329488447	1988	1988	1988	1988	0
606	20240604	104900	329488447	1988	1988	1988	1988	0
607	20240604	104800	329488447	1988	1989	1989	1988	12000
608	20240604	104700	305628981	1990	1990	1990	1990	493
609	20240604	104600	304647911	1995	1995	1995	1995	405
610	20240604	104500	303839936	1995	1995	1995	1995	0
611	20240604	104400	303839936	1995	1994	1995	1994	4366
612	20240604	104300	295131985	1988	1988	1988	1988	0
613	20240604	104200	295131985	1988	1988	1988	1988	0
614	20240604	104100	295131985	1988	1988	1988	1988	0
615	20240604	104000	295131985	1988	1988	1988	1987	3597
616	20240604	103900	287983928	1988	1990	1994	1988	2095
617	20240604	103800	283818397	1990	1992	1992	1990	3127
618	20240604	103700	277589667	1994	1989	1995	1989	863
619	20240604	103600	275873104	1995	1990	1995	1989	9748
620	20240604	103500	256470274	1990	1992	1992	1990	2400
621	20240604	103400	251691874	1991	1992	1992	1991	5339
622	20240604	103300	241061725	1992	1993	1993	1992	6613
623	20240604	103200	227888620	1993	1995	1995	1993	5360
624	20240604	103100	217203193	1995	1995	1995	1995	2400
625	20240604	103000	212415193	1996	1996	1996	1996	0
626	20240604	102900	212415193	1996	1996	1996	1996	2177
627	20240604	102800	208069901	1997	1997	1997	1997	0
628	20240604	102700	208069901	1997	1997	1997	1997	0
629	20240604	102600	208069901	1997	1997	1997	1997	0
630	20240604	102500	208069901	1997	1997	1997	1997	54
631	20240604	102400	207962063	1997	1997	1997	1996	360
632	20240604	102300	207243399	1996	1997	1997	1996	1315
633	20240604	102200	204618159	1997	1996	1997	1996	271
634	20240604	102100	204077234	1996	1996	1996	1996	1
635	20240604	102000	204075238	1994	1994	1994	1994	160
636	20240604	101900	203756198	1994	1996	1996	1994	2388
637	20240604	101800	198993310	1996	1996	1996	1996	40
638	20240604	101700	198913470	1996	1996	1996	1996	0
639	20240604	101600	198913470	1996	1996	1996	1996	0
640	20240604	101500	198913470	1996	1997	1997	1994	672
641	20240604	101400	197573165	1997	1997	1997	1997	21
642	20240604	101300	197531228	1997	1997	1997	1997	50
643	20240604	101200	197431378	1997	1997	1997	1997	0
644	20240604	101100	197431378	1997	1997	1997	1997	1
645	20240604	101000	197429381	1993	1993	1993	1993	0
646	20240604	100900	197429381	1993	1993	1993	1993	0
647	20240604	100800	197429381	1993	1997	1997	1993	174
648	20240604	100700	197082199	1993	1993	1993	1993	18
649	20240604	100600	197046325	1999	1999	1999	1994	7
650	20240604	100500	197032347	1999	1999	1999	1999	70
651	20240604	100400	196892417	1999	1999	1999	1999	56
652	20240604	100300	196780473	1992	1997	2000	1992	7668
653	20240604	100200	181496725	1997	1999	2010	1997	2237
654	20240604	100100	177022075	1999	1999	1999	1999	111
655	20240604	100000	176800186	1999	1999	1999	1999	981
656	20240604	095900	174839167	1999	1999	1999	1999	5
657	20240604	095800	174829172	1998	1998	1999	1998	2003
658	20240604	095700	170827176	1998	1998	1998	1998	904
659	20240604	095600	169020984	1998	1998	1998	1998	39
660	20240604	095500	168943062	1998	1998	1998	1998	225
661	20240604	095400	168493512	1995	1995	1995	1995	2153
662	20240604	095300	164198277	1995	1995	1995	1995	9
663	20240604	095200	164180322	1995	1993	1995	1993	1023
664	20240604	095100	162141441	1995	1998	1998	1995	26
665	20240604	095000	162089496	1991	1991	1991	1991	0
666	20240604	094900	162089496	1991	1991	1991	1991	0
667	20240604	094800	162089496	1991	1992	1992	1991	1590
668	20240604	094700	158923129	1992	1996	1996	1991	6081
669	20240604	094600	146806828	1996	1996	1996	1996	345
670	20240604	094500	146118208	1995	1996	1996	1995	420
671	20240604	094400	145280298	1996	1996	1996	1996	2
672	20240604	094300	145276306	1996	1996	1996	1996	14
673	20240604	094200	145248362	1993	1993	1993	1993	0
674	20240604	094100	145248362	1993	1996	1996	1993	1140
675	20240604	094000	142974825	1997	1998	1998	1997	202
676	20240604	093900	142571242	2005	2005	2005	2005	0
677	20240604	093800	142571242	2005	2005	2005	2005	100
678	20240604	093700	142370742	2005	2005	2005	2005	0
679	20240604	093600	142370742	2005	2005	2005	2000	17
680	20240604	093500	142336732	1996	1995	1996	1995	3981
681	20240604	093400	134390666	1995	1995	1995	1995	74
682	20240604	093300	134243036	1996	1996	1996	1996	64
683	20240604	093200	134115292	1996	1997	1997	1996	161
684	20240604	093100	133793893	1997	1997	1997	1995	73
685	20240604	093000	133648120	1991	1997	1997	1991	3357
686	20240604	092900	126962870	1993	1997	1998	1993	10315
687	20240604	092800	106381749	1998	1997	1998	1996	1560
688	20240604	092700	103266381	1997	1996	1997	1995	2949
689	20240604	092600	97383106	1996	1997	1997	1996	1625
690	20240604	092500	94138587	1997	1997	1997	1997	313
691	20240604	092400	93513526	1998	1998	1998	1998	1
692	20240604	092300	93511528	1997	1997	1997	1997	0
693	20240604	092200	93511528	1997	1996	1998	1995	2302
694	20240604	092100	88918932	1996	1998	1998	1996	3376
695	20240604	092000	82178885	1998	1998	1998	1998	697
696	20240604	091900	80786279	1999	1999	1999	1997	10770
697	20240604	091800	59258306	1999	1999	1999	1999	0
698	20240604	091700	59258306	1999	2000	2000	1999	5149
699	20240604	091600	48964552	2005	2005	2005	2005	0
700	20240604	091500	48964552	2005	2005	2005	2005	10
701	20240604	091400	48944502	2005	2000	2005	2000	102
702	20240604	091300	48740492	2000	2000	2000	2000	1
703	20240604	091200	48738492	1999	2005	2005	1999	12195
704	20240604	091100	24341120	2005	2005	2005	2005	0
705	20240604	091000	24341120	2005	2005	2005	2005	0
706	20240604	090900	24341120	2005	2005	2005	2005	0
707	20240604	090800	24341120	2005	2005	2005	2005	7
708	20240604	090700	24327085	2000	2000	2000	2000	0
709	20240604	090600	24327085	2000	2005	2005	2000	688
710	20240604	090500	22951020	2005	2005	2005	2005	741
711	20240604	090400	21465315	2010	2010	2010	2010	75
712	20240604	090300	21314565	2010	2005	2010	2005	2358
713	20240604	090200	16586275	2015	2015	2015	2015	0
714	20240604	090100	16586275	2015	2015	2015	2015	100
715	20240604	090000	16384775	2015	2005	2020	2005	8171