KissMeData/331380/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	211700	73805998	1996	1996	1996	1996	317
3	20240530	211600	73805998	1996	1996	1996	1996	0
4	20240530	211500	73805998	1996	1996	1996	1996	0
5	20240530	211400	73805998	1996	1996	1996	1996	0
6	20240530	211300	73805998	1996	1996	1996	1996	0
7	20240530	211200	73805998	1996	1996	1996	1996	0
8	20240530	211100	73805998	1996	1996	1996	1996	0
9	20240530	211000	73805998	1996	1996	1996	1996	0
10	20240530	210900	73805998	1996	1996	1996	1996	0
11	20240530	210800	73805998	1996	1996	1996	1996	0
12	20240530	210700	73805998	1996	1996	1996	1996	0
13	20240530	210600	73805998	1996	1996	1996	1996	0
14	20240530	210500	73805998	1996	1996	1996	1996	0
15	20240530	210400	73805998	1996	1996	1996	1996	0
16	20240530	210300	73805998	1996	1996	1996	1996	0
17	20240530	210200	73805998	1996	1996	1996	1996	0
18	20240530	210100	73805998	1996	1996	1996	1996	0
19	20240530	210000	73805998	1996	1996	1996	1996	0
20	20240530	205900	73805998	1996	1996	1996	1996	0
21	20240530	205800	73805998	1996	1996	1996	1996	0
22	20240530	205700	73805998	1996	1996	1996	1996	0
23	20240530	205600	73805998	1996	1996	1996	1996	0
24	20240530	205500	73805998	1996	1996	1996	1996	0
25	20240530	205400	73805998	1996	1996	1996	1996	0
26	20240530	205300	73805998	1996	1996	1996	1996	0
27	20240530	205200	73805998	1996	1996	1996	1996	0
28	20240530	205100	73805998	1996	1996	1996	1996	0
29	20240530	205000	73805998	1996	1996	1996	1996	0
30	20240530	204900	73805998	1996	1996	1996	1996	0
31	20240530	204800	73805998	1996	1996	1996	1996	0
32	20240530	204700	73805998	1996	1996	1996	1996	317
33	20240530	204600	73805998	1996	1996	1996	1996	0
34	20240530	204500	73805998	1996	1996	1996	1996	0
35	20240530	204400	73805998	1996	1996	1996	1996	0
36	20240530	204300	73805998	1996	1996	1996	1996	0
37	20240530	204200	73805998	1996	1996	1996	1996	0
38	20240530	204100	73805998	1996	1996	1996	1996	0
39	20240530	204000	73805998	1996	1996	1996	1996	0
40	20240530	203900	73805998	1996	1996	1996	1996	0
41	20240530	203800	73805998	1996	1996	1996	1996	0
42	20240530	203700	73805998	1996	1996	1996	1996	0
43	20240530	203600	73805998	1996	1996	1996	1996	0
44	20240530	203500	73805998	1996	1996	1996	1996	0
45	20240530	203400	73805998	1996	1996	1996	1996	0
46	20240530	203300	73805998	1996	1996	1996	1996	0
47	20240530	203200	73805998	1996	1996	1996	1996	0
48	20240530	203100	73805998	1996	1996	1996	1996	0
49	20240530	203000	73805998	1996	1996	1996	1996	0
50	20240530	202900	73805998	1996	1996	1996	1996	0
51	20240530	202800	73805998	1996	1996	1996	1996	0
52	20240530	202700	73805998	1996	1996	1996	1996	0
53	20240530	202600	73805998	1996	1996	1996	1996	0
54	20240530	202500	73805998	1996	1996	1996	1996	0
55	20240530	202400	73805998	1996	1996	1996	1996	0
56	20240530	202300	73805998	1996	1996	1996	1996	0
57	20240530	202200	73805998	1996	1996	1996	1996	0
58	20240530	202100	73805998	1996	1996	1996	1996	0
59	20240530	202000	73805998	1996	1996	1996	1996	0
60	20240530	201900	73805998	1996	1996	1996	1996	0
61	20240530	201800	73805998	1996	1996	1996	1996	0
62	20240530	201700	73805998	1996	1996	1996	1996	317
63	20240530	201600	73805998	1996	1996	1996	1996	0
64	20240530	201500	73805998	1996	1996	1996	1996	0
65	20240530	201400	73805998	1996	1996	1996	1996	0
66	20240530	201300	73805998	1996	1996	1996	1996	0
67	20240530	201200	73805998	1996	1996	1996	1996	0
68	20240530	201100	73805998	1996	1996	1996	1996	0
69	20240530	201000	73805998	1996	1996	1996	1996	0
70	20240530	200900	73805998	1996	1996	1996	1996	0
71	20240530	200800	73805998	1996	1996	1996	1996	0
72	20240530	200700	73805998	1996	1996	1996	1996	0
73	20240530	200600	73805998	1996	1996	1996	1996	0
74	20240530	200500	73805998	1996	1996	1996	1996	0
75	20240530	200400	73805998	1996	1996	1996	1996	0
76	20240530	200300	73805998	1996	1996	1996	1996	0
77	20240530	200200	73805998	1996	1996	1996	1996	0
78	20240530	200100	73805998	1996	1996	1996	1996	0
79	20240530	200000	73805998	1996	1996	1996	1996	0
80	20240530	195900	73805998	1996	1996	1996	1996	0
81	20240530	195800	73805998	1996	1996	1996	1996	0
82	20240530	195700	73805998	1996	1996	1996	1996	0
83	20240530	195600	73805998	1996	1996	1996	1996	0
84	20240530	195500	73805998	1996	1996	1996	1996	0
85	20240530	195400	73805998	1996	1996	1996	1996	0
86	20240530	195300	73805998	1996	1996	1996	1996	0
87	20240530	195200	73805998	1996	1996	1996	1996	0
88	20240530	195100	73805998	1996	1996	1996	1996	0
89	20240530	195000	73805998	1996	1996	1996	1996	0
90	20240530	194900	73805998	1996	1996	1996	1996	0
91	20240530	194800	73805998	1996	1996	1996	1996	0
92	20240530	194700	73805998	1996	1996	1996	1996	317
93	20240530	194600	73805998	1996	1996	1996	1996	0
94	20240530	194500	73805998	1996	1996	1996	1996	0
95	20240530	194400	73805998	1996	1996	1996	1996	0
96	20240530	194300	73805998	1996	1996	1996	1996	0
97	20240530	194200	73805998	1996	1996	1996	1996	0
98	20240530	194100	73805998	1996	1996	1996	1996	0
99	20240530	194000	73805998	1996	1996	1996	1996	0
100	20240530	193900	73805998	1996	1996	1996	1996	0
101	20240530	193800	73805998	1996	1996	1996	1996	0
102	20240530	193700	73805998	1996	1996	1996	1996	0
103	20240530	193600	73805998	1996	1996	1996	1996	0
104	20240530	193500	73805998	1996	1996	1996	1996	0
105	20240530	193400	73805998	1996	1996	1996	1996	0
106	20240530	193300	73805998	1996	1996	1996	1996	0
107	20240530	193200	73805998	1996	1996	1996	1996	0
108	20240530	193100	73805998	1996	1996	1996	1996	0
109	20240530	193000	73805998	1996	1996	1996	1996	0
110	20240530	192900	73805998	1996	1996	1996	1996	0
111	20240530	192800	73805998	1996	1996	1996	1996	0
112	20240530	192700	73805998	1996	1996	1996	1996	0
113	20240530	192600	73805998	1996	1996	1996	1996	0
114	20240530	192500	73805998	1996	1996	1996	1996	0
115	20240530	192400	73805998	1996	1996	1996	1996	0
116	20240530	192300	73805998	1996	1996	1996	1996	0
117	20240530	192200	73805998	1996	1996	1996	1996	0
118	20240530	192100	73805998	1996	1996	1996	1996	0
119	20240530	192000	73805998	1996	1996	1996	1996	0
120	20240530	191900	73805998	1996	1996	1996	1996	0
121	20240530	191800	73805998	1996	1996	1996	1996	0
122	20240530	191700	73805998	1996	1996	1996	1996	317
123	20240530	191600	73805998	1996	1996	1996	1996	0
124	20240530	191500	73805998	1996	1996	1996	1996	0
125	20240530	191400	73805998	1996	1996	1996	1996	0
126	20240530	191300	73805998	1996	1996	1996	1996	0
127	20240530	191200	73805998	1996	1996	1996	1996	0
128	20240530	191100	73805998	1996	1996	1996	1996	0
129	20240530	191000	73805998	1996	1996	1996	1996	0
130	20240530	190900	73805998	1996	1996	1996	1996	0
131	20240530	190800	73805998	1996	1996	1996	1996	0
132	20240530	190700	73805998	1996	1996	1996	1996	0
133	20240530	190600	73805998	1996	1996	1996	1996	0
134	20240530	190500	73805998	1996	1996	1996	1996	0
135	20240530	190400	73805998	1996	1996	1996	1996	0
136	20240530	190300	73805998	1996	1996	1996	1996	0
137	20240530	190200	73805998	1996	1996	1996	1996	0
138	20240530	190100	73805998	1996	1996	1996	1996	0
139	20240530	190000	73805998	1996	1996	1996	1996	0
140	20240530	185900	73805998	1996	1996	1996	1996	0
141	20240530	185800	73805998	1996	1996	1996	1996	0
142	20240530	185700	73805998	1996	1996	1996	1996	0
143	20240530	185600	73805998	1996	1996	1996	1996	0
144	20240530	185500	73805998	1996	1996	1996	1996	0
145	20240530	185400	73805998	1996	1996	1996	1996	0
146	20240530	185300	73805998	1996	1996	1996	1996	0
147	20240530	185200	73805998	1996	1996	1996	1996	0
148	20240530	185100	73805998	1996	1996	1996	1996	0
149	20240530	185000	73805998	1996	1996	1996	1996	0
150	20240530	184900	73805998	1996	1996	1996	1996	0
151	20240530	184800	73805998	1996	1996	1996	1996	0
152	20240530	184700	73805998	1996	1996	1996	1996	317
153	20240530	184600	73805998	1996	1996	1996	1996	0
154	20240530	184500	73805998	1996	1996	1996	1996	0
155	20240530	184400	73805998	1996	1996	1996	1996	0
156	20240530	184300	73805998	1996	1996	1996	1996	0
157	20240530	184200	73805998	1996	1996	1996	1996	0
158	20240530	184100	73805998	1996	1996	1996	1996	0
159	20240530	184000	73805998	1996	1996	1996	1996	0
160	20240530	183900	73805998	1996	1996	1996	1996	0
161	20240530	183800	73805998	1996	1996	1996	1996	0
162	20240530	183700	73805998	1996	1996	1996	1996	0
163	20240530	183600	73805998	1996	1996	1996	1996	0
164	20240530	183500	73805998	1996	1996	1996	1996	0
165	20240530	183400	73805998	1996	1996	1996	1996	0
166	20240530	183300	73805998	1996	1996	1996	1996	0
167	20240530	183200	73805998	1996	1996	1996	1996	0
168	20240530	183100	73805998	1996	1996	1996	1996	0
169	20240530	183000	73805998	1996	1996	1996	1996	0
170	20240530	182900	73805998	1996	1996	1996	1996	0
171	20240530	182800	73805998	1996	1996	1996	1996	0
172	20240530	182700	73805998	1996	1996	1996	1996	0
173	20240530	182600	73805998	1996	1996	1996	1996	0
174	20240530	182500	73805998	1996	1996	1996	1996	0
175	20240530	182400	73805998	1996	1996	1996	1996	0
176	20240530	182300	73805998	1996	1996	1996	1996	0
177	20240530	182200	73805998	1996	1996	1996	1996	0
178	20240530	182100	73805998	1996	1996	1996	1996	0
179	20240530	182000	73805998	1996	1996	1996	1996	0
180	20240530	181900	73805998	1996	1996	1996	1996	0
181	20240530	181800	73805998	1996	1996	1996	1996	0
182	20240530	181700	73805998	1996	1996	1996	1996	317
183	20240530	181600	73805998	1996	1996	1996	1996	0
184	20240530	181500	73805998	1996	1996	1996	1996	0
185	20240530	181400	73805998	1996	1996	1996	1996	0
186	20240530	181300	73805998	1996	1996	1996	1996	0
187	20240530	181200	73805998	1996	1996	1996	1996	0
188	20240530	181100	73805998	1996	1996	1996	1996	0
189	20240530	181000	73805998	1996	1996	1996	1996	0
190	20240530	180900	73805998	1996	1996	1996	1996	0
191	20240530	180800	73805998	1996	1996	1996	1996	0
192	20240530	180700	73805998	1996	1996	1996	1996	0
193	20240530	180600	73805998	1996	1996	1996	1996	0
194	20240530	180500	73805998	1996	1996	1996	1996	0
195	20240530	180400	73805998	1996	1996	1996	1996	0
196	20240530	180300	73805998	1996	1996	1996	1996	0
197	20240530	180200	73805998	1996	1996	1996	1996	0
198	20240530	180100	73805998	1996	1996	1996	1996	0
199	20240530	180000	73805998	1996	1996	1996	1996	0
200	20240530	175900	73805998	1996	1996	1996	1996	0
201	20240530	175800	73805998	1996	1996	1996	1996	0
202	20240530	175700	73805998	1996	1996	1996	1996	0
203	20240530	175600	73805998	1996	1996	1996	1996	0
204	20240530	175500	73805998	1996	1996	1996	1996	0
205	20240530	175400	73805998	1996	1996	1996	1996	0
206	20240530	175300	73805998	1996	1996	1996	1996	0
207	20240530	175200	73805998	1996	1996	1996	1996	0
208	20240530	175100	73805998	1996	1996	1996	1996	0
209	20240530	175000	73805998	1996	1996	1996	1996	0
210	20240530	174900	73805998	1996	1996	1996	1996	0
211	20240530	174800	73805998	1996	1996	1996	1996	0
212	20240530	174700	73805998	1996	1996	1996	1996	317
213	20240530	174600	73805998	1996	1996	1996	1996	0
214	20240530	174500	73805998	1996	1996	1996	1996	0
215	20240530	174400	73805998	1996	1996	1996	1996	0
216	20240530	174300	73805998	1996	1996	1996	1996	0
217	20240530	174200	73805998	1996	1996	1996	1996	0
218	20240530	174100	73805998	1996	1996	1996	1996	0
219	20240530	174000	73805998	1996	1996	1996	1996	0
220	20240530	173900	73805998	1996	1996	1996	1996	0
221	20240530	173800	73805998	1996	1996	1996	1996	0
222	20240530	173700	73805998	1996	1996	1996	1996	0
223	20240530	173600	73805998	1996	1996	1996	1996	0
224	20240530	173500	73805998	1996	1996	1996	1996	0
225	20240530	173400	73805998	1996	1996	1996	1996	0
226	20240530	173300	73805998	1996	1996	1996	1996	0
227	20240530	173200	73805998	1996	1996	1996	1996	0
228	20240530	173100	73805998	1996	1996	1996	1996	0
229	20240530	173000	73805998	1996	1996	1996	1996	0
230	20240530	172900	73805998	1996	1996	1996	1996	0
231	20240530	172800	73805998	1996	1996	1996	1996	0
232	20240530	172700	73805998	1996	1996	1996	1996	0
233	20240530	172600	73805998	1996	1996	1996	1996	0
234	20240530	172500	73805998	1996	1996	1996	1996	0
235	20240530	172400	73805998	1996	1996	1996	1996	0
236	20240530	172300	73805998	1996	1996	1996	1996	0
237	20240530	172200	73805998	1996	1996	1996	1996	0
238	20240530	172100	73805998	1996	1996	1996	1996	0
239	20240530	172000	73805998	1996	1996	1996	1996	0
240	20240530	171900	73805998	1996	1996	1996	1996	0
241	20240530	171800	73805998	1996	1996	1996	1996	0
242	20240530	171700	73805998	1996	1996	1996	1996	317
243	20240530	171600	73805998	1996	1996	1996	1996	0
244	20240530	171500	73805998	1996	1996	1996	1996	0
245	20240530	171400	73805998	1996	1996	1996	1996	0
246	20240530	171300	73805998	1996	1996	1996	1996	0
247	20240530	171200	73805998	1996	1996	1996	1996	0
248	20240530	171100	73805998	1996	1996	1996	1996	0
249	20240530	171000	73805998	1996	1996	1996	1996	0
250	20240530	170900	73805998	1996	1996	1996	1996	0
251	20240530	170800	73805998	1996	1996	1996	1996	0
252	20240530	170700	73805998	1996	1996	1996	1996	0
253	20240530	170600	73805998	1996	1996	1996	1996	0
254	20240530	170500	73805998	1996	1996	1996	1996	0
255	20240530	170400	73805998	1996	1996	1996	1996	0
256	20240530	170300	73805998	1996	1996	1996	1996	0
257	20240530	170200	73805998	1996	1996	1996	1996	0
258	20240530	170100	73805998	1996	1996	1996	1996	0
259	20240530	170000	73805998	1996	1996	1996	1996	0
260	20240530	165900	73805998	1996	1996	1996	1996	0
261	20240530	165800	73805998	1996	1996	1996	1996	0
262	20240530	165700	73805998	1996	1996	1996	1996	0
263	20240530	165600	73805998	1996	1996	1996	1996	0
264	20240530	165500	73805998	1996	1996	1996	1996	0
265	20240530	165400	73805998	1996	1996	1996	1996	0
266	20240530	165300	73805998	1996	1996	1996	1996	0
267	20240530	165200	73805998	1996	1996	1996	1996	0
268	20240530	165100	73805998	1996	1996	1996	1996	0
269	20240530	165000	73805998	1996	1996	1996	1996	0
270	20240530	164900	73805998	1996	1996	1996	1996	0
271	20240530	164800	73805998	1996	1996	1996	1996	0
272	20240530	164700	73805998	1996	1996	1996	1996	317
273	20240530	164600	73805998	1996	1996	1996	1996	0
274	20240530	164500	73805998	1996	1996	1996	1996	0
275	20240530	164400	73805998	1996	1996	1996	1996	0
276	20240530	164300	73805998	1996	1996	1996	1996	0
277	20240530	164200	73805998	1996	1996	1996	1996	0
278	20240530	164100	73805998	1996	1996	1996	1996	0
279	20240530	164000	73805998	1996	1996	1996	1996	0
280	20240530	163900	73805998	1996	1996	1996	1996	0
281	20240530	163800	73805998	1996	1996	1996	1996	0
282	20240530	163700	73805998	1996	1996	1996	1996	0
283	20240530	163600	73805998	1996	1996	1996	1996	0
284	20240530	163500	73805998	1996	1996	1996	1996	0
285	20240530	163400	73805998	1996	1996	1996	1996	0
286	20240530	163300	73805998	1996	1996	1996	1996	0
287	20240530	163200	73805998	1996	1996	1996	1996	0
288	20240530	163100	73805998	1996	1996	1996	1996	0
289	20240530	163000	73805998	1996	1996	1996	1996	0
290	20240530	162900	73805998	1996	1996	1996	1996	0
291	20240530	162800	73805998	1996	1996	1996	1996	0
292	20240530	162700	73805998	1996	1996	1996	1996	0
293	20240530	162600	73805998	1996	1996	1996	1996	0
294	20240530	162500	73805998	1996	1996	1996	1996	0
295	20240530	162400	73805998	1996	1996	1996	1996	0
296	20240530	162300	73805998	1996	1996	1996	1996	0
297	20240530	162200	73805998	1996	1996	1996	1996	0
298	20240530	162100	73805998	1996	1996	1996	1996	0
299	20240530	162000	73805998	1996	1996	1996	1996	0
300	20240530	161900	73805998	1996	1996	1996	1996	0
301	20240530	161800	73805998	1996	1996	1996	1996	0
302	20240530	161700	73805998	1996	1996	1996	1996	317
303	20240530	161600	73805998	1996	1996	1996	1996	0
304	20240530	161500	73805998	1996	1996	1996	1996	0
305	20240530	161400	73805998	1996	1996	1996	1996	0
306	20240530	161300	73805998	1996	1996	1996	1996	0
307	20240530	161200	73805998	1996	1996	1996	1996	0
308	20240530	161100	73805998	1996	1996	1996	1996	0
309	20240530	161000	73805998	1996	1996	1996	1996	0
310	20240530	160900	73805998	1996	1996	1996	1996	0
311	20240530	160800	73805998	1996	1996	1996	1996	0
312	20240530	160700	73805998	1996	1996	1996	1996	0
313	20240530	160600	73805998	1996	1996	1996	1996	0
314	20240530	160500	73805998	1996	1996	1996	1996	0
315	20240530	160400	73805998	1996	1996	1996	1996	0
316	20240530	160300	73805998	1996	1996	1996	1996	0
317	20240530	160200	73805998	1996	1996	1996	1996	0
318	20240530	160100	73805998	1996	1996	1996	1996	0
319	20240530	160000	73805998	1996	1996	1996	1996	0
320	20240530	155900	73805998	1996	1996	1996	1996	0
321	20240530	155800	73805998	1996	1996	1996	1996	0
322	20240530	155700	73805998	1996	1996	1996	1996	0
323	20240530	155600	73805998	1996	1996	1996	1996	0
324	20240530	155500	73805998	1996	1996	1996	1996	0
325	20240530	155400	73805998	1996	1996	1996	1996	0
326	20240530	155300	73805998	1996	1996	1996	1996	0
327	20240530	155200	73805998	1996	1996	1996	1996	0
328	20240530	155100	73805998	1996	1996	1996	1996	0
329	20240530	155000	73805998	1996	1996	1996	1996	0
330	20240530	154900	73805998	1996	1996	1996	1996	0
331	20240530	154800	73805998	1996	1996	1996	1996	0
332	20240530	154700	73805998	1996	1996	1996	1996	317
333	20240530	154600	73805998	1996	1996	1996	1996	0
334	20240530	154500	73805998	1996	1996	1996	1996	0
335	20240530	154400	73805998	1996	1996	1996	1996	0
336	20240530	154300	73805998	1996	1996	1996	1996	0
337	20240530	154200	73805998	1996	1996	1996	1996	0
338	20240530	154100	73805998	1996	1996	1996	1996	0
339	20240530	154000	73805998	1996	1996	1996	1996	0
340	20240530	153900	73805998	1996	1996	1996	1996	0
341	20240530	153800	73805998	1996	1996	1996	1996	0
342	20240530	153700	73805998	1996	1996	1996	1996	0
343	20240530	153600	73805998	1996	1996	1996	1996	0
344	20240530	153500	73805998	1996	1996	1996	1996	0
345	20240530	153400	73805998	1996	1996	1996	1996	0
346	20240530	153300	73805998	1996	1996	1996	1996	0
347	20240530	153200	73805998	1996	1996	1996	1996	0
348	20240530	153100	73805998	1996	1996	1996	1996	0
349	20240530	153000	73805998	1996	1996	1996	1996	317
350	20240530	152900	73173266	2005	2005	2005	2005	0
351	20240530	152800	73173266	2005	2005	2005	2005	0
352	20240530	152700	73173266	2005	2005	2005	2005	0
353	20240530	152600	73173266	2005	2005	2005	2005	0
354	20240530	152500	73173266	2005	2005	2005	2005	0
355	20240530	152400	73173266	2005	2005	2005	2005	0
356	20240530	152300	73173266	2005	2005	2005	2005	0
357	20240530	152200	73173266	2005	2005	2005	2005	0
358	20240530	152100	73173266	2005	2005	2005	2005	0
359	20240530	152000	73173266	2005	2005	2005	2005	0
360	20240530	151900	73173266	2005	2005	2005	2005	0
361	20240530	151800	73173266	2005	2005	2005	2005	0
362	20240530	151700	73173266	2005	2005	2005	2005	0
363	20240530	151600	73173266	2005	2005	2005	2005	0
364	20240530	151500	73173266	2005	2005	2005	2005	0
365	20240530	151400	73173266	2005	2005	2005	2005	0
366	20240530	151300	73173266	2005	2005	2005	2005	0
367	20240530	151200	73173266	2005	2005	2005	2005	0
368	20240530	151100	73173266	2005	2005	2005	2005	0
369	20240530	151000	73173266	2005	1995	2005	1995	101
370	20240530	150900	72970771	2005	2005	2005	2005	0
371	20240530	150800	72970771	2005	2005	2005	2005	0
372	20240530	150700	72970771	2005	2005	2005	2005	0
373	20240530	150600	72970771	2005	2005	2005	2005	10
374	20240530	150500	72950721	1995	1995	1995	1995	0
375	20240530	150400	72950721	1995	1995	1995	1995	0
376	20240530	150300	72950721	1995	1995	1995	1995	403
377	20240530	150200	72146736	1995	1995	1995	1995	0
378	20240530	150100	72146736	1995	1995	1995	1995	577
379	20240530	150000	70995621	2005	2005	2005	2005	0
380	20240530	145900	70995621	2005	2005	2005	2005	0
381	20240530	145800	70995621	2005	2005	2005	2005	0
382	20240530	145700	70995621	2005	2005	2005	2005	1
383	20240530	145600	70993616	1996	1996	1996	1996	0
384	20240530	145500	70993616	1996	1996	1996	1996	0
385	20240530	145400	70993616	1996	1996	1996	1996	0
386	20240530	145300	70993616	1996	1996	1996	1996	1550
387	20240530	145200	67899816	1996	1996	1996	1996	0
388	20240530	145100	67899816	1996	1996	1996	1996	0
389	20240530	145000	67899816	1996	1996	1996	1996	0
390	20240530	144900	67899816	1996	1996	1996	1996	0
391	20240530	144800	67899816	1996	1996	1996	1996	0
392	20240530	144700	67899816	1996	1996	1996	1996	0
393	20240530	144600	67899816	1996	1996	1996	1996	0
394	20240530	144500	67899816	1996	1996	1996	1996	0
395	20240530	144400	67899816	1996	1996	1996	1996	0
396	20240530	144300	67899816	1996	1996	1996	1996	0
397	20240530	144200	67899816	1996	1996	1996	1996	0
398	20240530	144100	67899816	1996	1996	1996	1996	10
399	20240530	144000	67879856	1996	1996	1996	1996	0
400	20240530	143900	67879856	1996	1996	1996	1996	0
401	20240530	143800	67879856	1996	1996	1996	1996	0
402	20240530	143700	67879856	1996	1996	1996	1996	0
403	20240530	143600	67879856	1996	1996	1996	1996	6
404	20240530	143500	67867880	2005	2005	2005	2005	0
405	20240530	143400	67867880	2005	2005	2005	2005	0
406	20240530	143300	67867880	2005	2005	2005	2005	0
407	20240530	143200	67867880	2005	2005	2005	2005	0
408	20240530	143100	67867880	2005	2005	2005	2005	0
409	20240530	143000	67867880	2005	2005	2005	2005	0
410	20240530	142900	67867880	2005	2005	2005	2005	0
411	20240530	142800	67867880	2005	2005	2005	2005	20
412	20240530	142700	67827780	2005	2005	2005	2005	1082
413	20240530	142600	65658370	2005	2005	2005	2005	922
414	20240530	142500	63809760	2005	2000	2005	2000	786
415	20240530	142400	62234330	1995	1995	1995	1995	0
416	20240530	142300	62234330	1995	1995	1995	1995	0
417	20240530	142200	62234330	1995	1995	1995	1995	0
418	20240530	142100	62234330	1995	1995	1995	1995	0
419	20240530	142000	62234330	1995	1995	1995	1995	0
420	20240530	141900	62234330	1995	1995	1995	1995	0
421	20240530	141800	62234330	1995	1995	1995	1995	0
422	20240530	141700	62234330	1995	1995	1995	1995	0
423	20240530	141600	62234330	1995	1995	1995	1995	0
424	20240530	141500	62234330	1995	1995	1995	1995	0
425	20240530	141400	62234330	1995	1995	1995	1995	0
426	20240530	141300	62234330	1995	1995	1995	1995	0
427	20240530	141200	62234330	1995	1995	1995	1995	0
428	20240530	141100	62234330	1995	1995	1995	1995	50
429	20240530	141000	62134580	1995	1995	1995	1995	0
430	20240530	140900	62134580	1995	1995	1995	1995	0
431	20240530	140800	62134580	1995	1995	1995	1995	0
432	20240530	140700	62134580	1995	1995	1995	1995	0
433	20240530	140600	62134580	1995	1995	1995	1995	750
434	20240530	140500	60638330	1995	1999	1999	1995	2129
435	20240530	140400	56388063	2005	2005	2005	2005	0
436	20240530	140300	56388063	2005	2005	2005	2005	118
437	20240530	140200	56151473	2005	2000	2005	2000	5
438	20240530	140100	56141453	2005	2005	2005	2005	0
439	20240530	140000	56141453	2005	2005	2005	2005	0
440	20240530	135900	56141453	2005	2005	2005	2005	0
441	20240530	135800	56141453	2005	2005	2005	2005	0
442	20240530	135700	56141453	2005	2005	2005	2005	0
443	20240530	135600	56141453	2005	2005	2005	2005	0
444	20240530	135500	56141453	2005	2005	2005	2005	0
445	20240530	135400	56141453	2005	2005	2005	2005	0
446	20240530	135300	56141453	2005	2005	2005	2005	0
447	20240530	135200	56141453	2005	2005	2005	2005	0
448	20240530	135100	56141453	2005	2005	2005	2005	0
449	20240530	135000	56141453	2005	2005	2005	2005	0
450	20240530	134900	56141453	2005	2005	2005	2005	0
451	20240530	134800	56141453	2005	2005	2005	2005	0
452	20240530	134700	56141453	2005	2005	2005	2005	0
453	20240530	134600	56141453	2005	2005	2005	2005	0
454	20240530	134500	56141453	2005	2005	2005	2005	0
455	20240530	134400	56141453	2005	2005	2005	2005	0
456	20240530	134300	56141453	2005	2005	2005	2005	0
457	20240530	134200	56141453	2005	2005	2005	2005	0
458	20240530	134100	56141453	2005	2000	2005	2000	5
459	20240530	134000	56131433	1999	1999	1999	1999	0
460	20240530	133900	56131433	1999	1999	1999	1999	0
461	20240530	133800	56131433	1999	1999	1999	1999	0
462	20240530	133700	56131433	1999	1999	1999	1999	0
463	20240530	133600	56131433	1999	1999	1999	1999	0
464	20240530	133500	56131433	1999	2000	2000	1999	370
465	20240530	133400	55391649	2000	2000	2000	2000	0
466	20240530	133300	55391649	2000	2000	2000	2000	0
467	20240530	133200	55391649	2000	2000	2000	2000	0
468	20240530	133100	55391649	2000	2000	2000	2000	0
469	20240530	133000	55391649	2000	2000	2000	2000	0
470	20240530	132900	55391649	2000	2000	2000	2000	20
471	20240530	132800	55351649	2005	2005	2005	2005	0
472	20240530	132700	55351649	2005	2005	2005	2005	0
473	20240530	132600	55351649	2005	2005	2005	2005	0
474	20240530	132500	55351649	2005	2005	2005	2005	0
475	20240530	132400	55351649	2005	2005	2005	2005	0
476	20240530	132300	55351649	2005	2005	2005	2005	0
477	20240530	132200	55351649	2005	2005	2005	2005	0
478	20240530	132100	55351649	2005	2005	2005	2005	0
479	20240530	132000	55351649	2005	2005	2005	2005	0
480	20240530	131900	55351649	2005	2005	2005	2005	0
481	20240530	131800	55351649	2005	2005	2005	2005	0
482	20240530	131700	55351649	2005	2005	2005	2005	0
483	20240530	131600	55351649	2005	2005	2005	2005	0
484	20240530	131500	55351649	2005	2005	2005	2005	0
485	20240530	131400	55351649	2005	2005	2005	2005	0
486	20240530	131300	55351649	2005	2005	2005	2005	0
487	20240530	131200	55351649	2005	2005	2005	2005	0
488	20240530	131100	55351649	2005	2005	2005	2005	0
489	20240530	131000	55351649	2005	2005	2005	2005	0
490	20240530	130900	55351649	2005	2005	2005	2005	0
491	20240530	130800	55351649	2005	2005	2005	2005	0
492	20240530	130700	55351649	2005	2005	2005	2005	0
493	20240530	130600	55351649	2005	2005	2005	2005	0
494	20240530	130500	55351649	2005	2005	2005	2005	0
495	20240530	130400	55351649	2005	2005	2005	2005	0
496	20240530	130300	55351649	2005	2005	2005	2005	0
497	20240530	130200	55351649	2005	2005	2005	2005	0
498	20240530	130100	55351649	2005	2005	2005	2005	0
499	20240530	130000	55351649	2005	2005	2005	2005	0
500	20240530	125900	55351649	2005	2005	2005	2005	0
501	20240530	125800	55351649	2005	2005	2005	2005	0
502	20240530	125700	55351649	2005	2005	2005	2005	0
503	20240530	125600	55351649	2005	2005	2005	2005	0
504	20240530	125500	55351649	2005	2005	2005	2005	0
505	20240530	125400	55351649	2005	2005	2005	2005	0
506	20240530	125300	55351649	2005	2005	2005	2005	0
507	20240530	125200	55351649	2005	2005	2005	2005	0
508	20240530	125100	55351649	2005	2005	2005	2005	0
509	20240530	125000	55351649	2005	2005	2005	2005	0
510	20240530	124900	55351649	2005	2005	2005	2005	0
511	20240530	124800	55351649	2005	2005	2005	2005	0
512	20240530	124700	55351649	2005	2005	2005	2005	0
513	20240530	124600	55351649	2005	2005	2005	2005	0
514	20240530	124500	55351649	2005	2005	2005	2005	0
515	20240530	124400	55351649	2005	2005	2005	2005	0
516	20240530	124300	55351649	2005	2005	2005	2005	0
517	20240530	124200	55351649	2005	2005	2005	2005	0
518	20240530	124100	55351649	2005	2005	2005	2005	2
519	20240530	124000	55347639	2010	2010	2010	2010	0
520	20240530	123900	55347639	2010	2010	2010	2010	16
521	20240530	123800	55315479	2010	2010	2010	2010	50
522	20240530	123700	55214979	2010	2010	2010	2010	0
523	20240530	123600	55214979	2010	2010	2010	2010	0
524	20240530	123500	55214979	2010	2010	2010	2010	0
525	20240530	123400	55214979	2010	2010	2010	2010	0
526	20240530	123300	55214979	2010	2010	2010	2010	0
527	20240530	123200	55214979	2010	2010	2010	2010	1000
528	20240530	123100	53204979	2010	2010	2010	2010	0
529	20240530	123000	53204979	2010	2010	2010	2010	0
530	20240530	122900	53204979	2010	2010	2010	2010	0
531	20240530	122800	53204979	2010	2010	2010	2010	0
532	20240530	122700	53204979	2010	2010	2010	2010	0
533	20240530	122600	53204979	2010	2010	2010	2010	0
534	20240530	122500	53204979	2010	2010	2010	2010	0
535	20240530	122400	53204979	2010	2010	2010	2010	0
536	20240530	122300	53204979	2010	2010	2010	2010	0
537	20240530	122200	53204979	2010	2010	2010	2010	0
538	20240530	122100	53204979	2010	2010	2010	2010	148
539	20240530	122000	52907499	2010	2010	2010	2010	0
540	20240530	121900	52907499	2010	2005	2010	2005	2000
541	20240530	121800	48887774	2005	2005	2005	2005	900
542	20240530	121700	47083274	2000	2000	2000	2000	0
543	20240530	121600	47083274	2000	2000	2000	2000	0
544	20240530	121500	47083274	2000	2000	2000	2000	0
545	20240530	121400	47083274	2000	2000	2000	2000	0
546	20240530	121300	47083274	2000	2000	2000	2000	0
547	20240530	121200	47083274	2000	2000	2000	2000	0
548	20240530	121100	47083274	2000	2000	2000	2000	0
549	20240530	121000	47083274	2000	2000	2000	2000	0
550	20240530	120900	47083274	2000	2000	2000	2000	0
551	20240530	120800	47083274	2000	2000	2000	2000	0
552	20240530	120700	47083274	2000	2000	2000	2000	0
553	20240530	120600	47083274	2000	2000	2000	2000	0
554	20240530	120500	47083274	2000	2000	2000	2000	0
555	20240530	120400	47083274	2000	2000	2000	2000	1
556	20240530	120300	47081274	2000	2000	2000	2000	0
557	20240530	120200	47081274	2000	2000	2000	2000	0
558	20240530	120100	47081274	2000	2000	2000	2000	1
559	20240530	120000	47079274	1995	1995	1995	1995	0
560	20240530	115900	47079274	1995	1995	1995	1995	0
561	20240530	115800	47079274	1995	1995	1995	1995	0
562	20240530	115700	47079274	1995	1995	1995	1995	0
563	20240530	115600	47079274	1995	1995	1995	1995	0
564	20240530	115500	47079274	1995	1995	1995	1995	1
565	20240530	115400	47077279	2005	2005	2005	2005	0
566	20240530	115300	47077279	2005	2005	2005	2005	0
567	20240530	115200	47077279	2005	2005	2005	2005	1
568	20240530	115100	47075274	2005	2005	2005	2005	0
569	20240530	115000	47075274	2005	2005	2005	2005	5
570	20240530	114900	47065249	2005	2005	2005	2005	1
571	20240530	114800	47063244	2005	2005	2005	2005	0
572	20240530	114700	47063244	2005	2005	2005	2005	0
573	20240530	114600	47063244	2005	2005	2005	2005	0
574	20240530	114500	47063244	2005	2005	2005	2005	270
575	20240530	114400	46521894	2005	2005	2005	2005	1124
576	20240530	114300	44268274	2005	2000	2005	2000	432
577	20240530	114200	43402119	2000	2000	2000	2000	0
578	20240530	114100	43402119	2000	1995	2000	1995	599
579	20240530	114000	42204254	1995	1995	1995	1995	0
580	20240530	113900	42204254	1995	1995	1995	1995	0
581	20240530	113800	42204254	1995	1995	1995	1995	0
582	20240530	113700	42204254	1995	1995	1995	1995	1
583	20240530	113600	42202259	2000	2000	2000	2000	50
584	20240530	113500	42102259	2000	2000	2000	2000	0
585	20240530	113400	42102259	2000	1999	2000	1999	1568
586	20240530	113300	38966739	1992	1992	1992	1992	0
587	20240530	113200	38966739	1992	1992	1992	1992	1
588	20240530	113100	38964747	1997	1997	1997	1997	3
589	20240530	113000	38958756	1997	1997	1997	1997	0
590	20240530	112900	38958756	1997	1998	1998	1997	2
591	20240530	112800	38954761	1999	1999	1999	1999	20
592	20240530	112700	38914781	2000	2000	2000	2000	561
593	20240530	112600	37792781	2000	1992	2000	1992	314
594	20240530	112500	37165079	1999	1999	1999	1999	25
595	20240530	112400	37115104	1999	1999	1999	1999	0
596	20240530	112300	37115104	1999	1999	1999	1999	13
597	20240530	112200	37089117	2000	1995	2000	1995	1586
598	20240530	112100	33920626	1992	1992	1992	1992	0
599	20240530	112000	33920626	1992	1992	1992	1992	1
600	20240530	111900	33918634	1991	1991	1991	1991	0
601	20240530	111800	33918634	1991	1991	1991	1991	0
602	20240530	111700	33918634	1991	1991	1991	1991	0
603	20240530	111600	33918634	1991	1991	1991	1991	0
604	20240530	111500	33918634	1991	1991	1991	1991	1
605	20240530	111400	33916643	1991	1991	1991	1991	0
606	20240530	111300	33916643	1991	1991	1991	1991	0
607	20240530	111200	33916643	1991	1991	1991	1991	0
608	20240530	111100	33916643	1991	1991	1991	1991	0
609	20240530	111000	33916643	1991	1991	1991	1991	0
610	20240530	110900	33916643	1991	1991	1991	1991	2
611	20240530	110800	33912661	1991	1991	1991	1991	0
612	20240530	110700	33912661	1991	1991	1991	1991	0
613	20240530	110600	33912661	1991	1991	1991	1991	21
614	20240530	110500	33870850	1990	1990	1990	1990	0
615	20240530	110400	33870850	1990	1990	1990	1990	0
616	20240530	110300	33870850	1990	1990	1990	1990	2
617	20240530	110200	33866870	1995	1995	1995	1995	0
618	20240530	110100	33866870	1995	1995	1995	1995	0
619	20240530	110000	33866870	1995	1995	1995	1995	0
620	20240530	105900	33866870	1995	1995	1995	1995	0
621	20240530	105800	33866870	1995	1995	1995	1990	2513
622	20240530	105700	28853445	1994	1994	1994	1994	2739
623	20240530	105600	23391879	1990	1990	1990	1990	0
624	20240530	105500	23391879	1990	1990	1990	1990	0
625	20240530	105400	23391879	1990	1990	1990	1990	0
626	20240530	105300	23391879	1990	1990	1990	1990	0
627	20240530	105200	23391879	1990	1990	1990	1990	2
628	20240530	105100	23387899	1990	1990	1990	1990	24
629	20240530	105000	23340139	1990	1990	1990	1990	0
630	20240530	104900	23340139	1990	1990	1990	1990	0
631	20240530	104800	23340139	1990	1990	1990	1990	0
632	20240530	104700	23340139	1990	1990	1990	1990	0
633	20240530	104600	23340139	1990	1990	1990	1990	2
634	20240530	104500	23336159	1990	1990	1990	1990	0
635	20240530	104400	23336159	1990	1990	1990	1990	0
636	20240530	104300	23336159	1990	1990	1990	1990	0
637	20240530	104200	23336159	1990	1990	1990	1990	0
638	20240530	104100	23336159	1990	1990	1990	1990	2
639	20240530	104000	23332179	1990	1991	1991	1990	503
640	20240530	103900	22330710	1991	1991	1991	1991	0
641	20240530	103800	22330710	1991	1991	1991	1991	0
642	20240530	103700	22330710	1991	1991	1991	1991	0
643	20240530	103600	22330710	1991	1991	1991	1991	0
644	20240530	103500	22330710	1991	1991	1991	1991	2
645	20240530	103400	22326728	1994	1994	1994	1994	0
646	20240530	103300	22326728	1994	1994	1994	1994	40
647	20240530	103200	22246968	1994	1994	1994	1994	44
648	20240530	103100	22159232	1994	1994	1994	1994	13
649	20240530	103000	22133310	1991	1991	1991	1991	0
650	20240530	102900	22133310	1991	1991	1991	1991	2
651	20240530	102800	22129328	1991	1991	1991	1991	0
652	20240530	102700	22129328	1991	1991	1991	1991	0
653	20240530	102600	22129328	1991	1991	1991	1991	0
654	20240530	102500	22129328	1991	1991	1991	1991	15
655	20240530	102400	22099463	1991	1991	1991	1991	11
656	20240530	102300	22077562	1991	1991	1991	1991	0
657	20240530	102200	22077562	1991	1990	1991	1990	701
658	20240530	102100	20682554	1988	1988	1988	1988	0
659	20240530	102000	20682554	1988	1988	1988	1988	0
660	20240530	101900	20682554	1988	1988	1988	1988	0
661	20240530	101800	20682554	1988	1988	1988	1988	2
662	20240530	101700	20678578	1988	1988	1988	1988	0
663	20240530	101600	20678578	1988	1988	1988	1988	1
664	20240530	101500	20676590	1988	1988	1988	1988	0
665	20240530	101400	20676590	1988	1988	1988	1988	0
666	20240530	101300	20676590	1988	1988	1988	1988	2
667	20240530	101200	20672614	1994	1994	1994	1994	0
668	20240530	101100	20672614	1994	1994	1994	1994	0
669	20240530	101000	20672614	1994	1993	1994	1993	506
670	20240530	100900	19663750	1988	1988	1988	1988	0
671	20240530	100800	19663750	1988	1988	1988	1988	0
672	20240530	100700	19663750	1988	1988	1988	1988	2
673	20240530	100600	19659774	1988	1988	1988	1988	0
674	20240530	100500	19659774	1988	1988	1988	1988	0
675	20240530	100400	19659774	1988	1988	1988	1988	0
676	20240530	100300	19659774	1988	1988	1988	1988	0
677	20240530	100200	19659774	1988	1988	1988	1988	504
678	20240530	100100	18657822	1985	1985	1985	1985	2
679	20240530	100000	18653852	1994	1994	1994	1994	0
680	20240530	095900	18653852	1994	1994	1994	1994	0
681	20240530	095800	18653852	1994	1994	1994	1994	0
682	20240530	095700	18653852	1994	1994	1994	1994	0
683	20240530	095600	18653852	1994	1985	1994	1985	7
684	20240530	095500	18639912	1995	1995	1995	1995	0
685	20240530	095400	18639912	1995	1995	1995	1995	7
686	20240530	095300	18625947	1995	1995	1995	1995	1
687	20240530	095200	18623952	1985	1985	1985	1985	0
688	20240530	095100	18623952	1985	1985	1985	1985	0
689	20240530	095000	18623952	1985	1985	1985	1985	2
690	20240530	094900	18619982	1984	1984	1984	1984	0
691	20240530	094800	18619982	1984	1984	1984	1984	0
692	20240530	094700	18619982	1984	1984	1984	1984	0
693	20240530	094600	18619982	1984	1984	1984	1984	0
694	20240530	094500	18619982	1984	1984	1984	1984	0
695	20240530	094400	18619982	1984	1984	1984	1984	817
696	20240530	094300	16999054	1982	1982	1982	1982	0
697	20240530	094200	16999054	1982	1982	1982	1982	0
698	20240530	094100	16999054	1982	1982	1982	1982	0
699	20240530	094000	16999054	1982	1982	1982	1982	0
700	20240530	093900	16999054	1982	1982	1982	1982	0
701	20240530	093800	16999054	1982	1982	1982	1982	2
702	20240530	093700	16995090	1981	1981	1981	1981	0
703	20240530	093600	16995090	1981	1981	1981	1981	0
704	20240530	093500	16995090	1981	1981	1981	1981	0
705	20240530	093400	16995090	1981	1981	1981	1981	0
706	20240530	093300	16995090	1981	1981	1981	1981	2
707	20240530	093200	16991128	1992	1992	1992	1992	0
708	20240530	093100	16991128	1992	1992	1992	1992	198
709	20240530	093000	16596712	1988	1988	1988	1988	756
710	20240530	092900	15093784	1981	1981	1981	1981	618
711	20240530	092800	13869526	1981	1981	1981	1981	10
712	20240530	092700	13849716	1981	1981	1981	1981	1374
713	20240530	092600	11127822	1981	1981	1981	1981	0
714	20240530	092500	11127822	1981	1981	1981	1981	90
715	20240530	092400	10949532	1981	1981	1981	1981	0
716	20240530	092300	10949532	1981	1981	1981	1981	0
717	20240530	092200	10949532	1981	1981	1981	1981	2
718	20240530	092100	10945570	1980	1980	1980	1980	0
719	20240530	092000	10945570	1980	1980	1980	1980	0
720	20240530	091900	10945570	1980	1980	1980	1980	0
721	20240530	091800	10945570	1980	1980	1980	1980	0
722	20240530	091700	10945570	1980	1980	1980	1980	0
723	20240530	091600	10945570	1980	1980	1980	1980	2
724	20240530	091500	10941610	1980	1980	1980	1980	0
725	20240530	091400	10941610	1980	1980	1980	1980	0
726	20240530	091300	10941610	1980	1980	1980	1980	0
727	20240530	091200	10941610	1980	1980	1980	1980	78
728	20240530	091100	10787170	1980	1980	1980	1980	0
729	20240530	091000	10787170	1980	1984	1984	1980	2002
730	20240530	090900	6822540	1980	1980	1980	1980	0
731	20240530	090800	6822540	1980	1980	1980	1980	0
732	20240530	090700	6822540	1980	1980	1980	1980	0
733	20240530	090600	6822540	1980	1982	1982	1980	427
734	20240530	090500	5976665	1985	1985	1985	1985	0
735	20240530	090400	5976665	1985	1985	1985	1985	0
736	20240530	090300	5976665	1985	1985	1985	1985	900
737	20240530	090200	4190165	1986	1985	1986	1985	1582
738	20240530	090100	1048608	1986	1986	1986	1986	0
739	20240530	090000	1048608	1986	1986	1986	1986	521