KissMeData/331380/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	211700	134028684	1986	1986	1986	1986	1363
3	20240529	211600	134028684	1986	1986	1986	1986	0
4	20240529	211500	134028684	1986	1986	1986	1986	0
5	20240529	211400	134028684	1986	1986	1986	1986	0
6	20240529	211300	134028684	1986	1986	1986	1986	0
7	20240529	211200	134028684	1986	1986	1986	1986	0
8	20240529	211100	134028684	1986	1986	1986	1986	0
9	20240529	211000	134028684	1986	1986	1986	1986	0
10	20240529	210900	134028684	1986	1986	1986	1986	0
11	20240529	210800	134028684	1986	1986	1986	1986	0
12	20240529	210700	134028684	1986	1986	1986	1986	0
13	20240529	210600	134028684	1986	1986	1986	1986	0
14	20240529	210500	134028684	1986	1986	1986	1986	0
15	20240529	210400	134028684	1986	1986	1986	1986	0
16	20240529	210300	134028684	1986	1986	1986	1986	0
17	20240529	210200	134028684	1986	1986	1986	1986	0
18	20240529	210100	134028684	1986	1986	1986	1986	0
19	20240529	210000	134028684	1986	1986	1986	1986	0
20	20240529	205900	134028684	1986	1986	1986	1986	0
21	20240529	205800	134028684	1986	1986	1986	1986	0
22	20240529	205700	134028684	1986	1986	1986	1986	0
23	20240529	205600	134028684	1986	1986	1986	1986	0
24	20240529	205500	134028684	1986	1986	1986	1986	0
25	20240529	205400	134028684	1986	1986	1986	1986	0
26	20240529	205300	134028684	1986	1986	1986	1986	0
27	20240529	205200	134028684	1986	1986	1986	1986	0
28	20240529	205100	134028684	1986	1986	1986	1986	0
29	20240529	205000	134028684	1986	1986	1986	1986	0
30	20240529	204900	134028684	1986	1986	1986	1986	0
31	20240529	204800	134028684	1986	1986	1986	1986	0
32	20240529	204700	134028684	1986	1986	1986	1986	1363
33	20240529	204600	134028684	1986	1986	1986	1986	0
34	20240529	204500	134028684	1986	1986	1986	1986	0
35	20240529	204400	134028684	1986	1986	1986	1986	0
36	20240529	204300	134028684	1986	1986	1986	1986	0
37	20240529	204200	134028684	1986	1986	1986	1986	0
38	20240529	204100	134028684	1986	1986	1986	1986	0
39	20240529	204000	134028684	1986	1986	1986	1986	0
40	20240529	203900	134028684	1986	1986	1986	1986	0
41	20240529	203800	134028684	1986	1986	1986	1986	0
42	20240529	203700	134028684	1986	1986	1986	1986	0
43	20240529	203600	134028684	1986	1986	1986	1986	0
44	20240529	203500	134028684	1986	1986	1986	1986	0
45	20240529	203400	134028684	1986	1986	1986	1986	0
46	20240529	203300	134028684	1986	1986	1986	1986	0
47	20240529	203200	134028684	1986	1986	1986	1986	0
48	20240529	203100	134028684	1986	1986	1986	1986	0
49	20240529	203000	134028684	1986	1986	1986	1986	0
50	20240529	202900	134028684	1986	1986	1986	1986	0
51	20240529	202800	134028684	1986	1986	1986	1986	0
52	20240529	202700	134028684	1986	1986	1986	1986	0
53	20240529	202600	134028684	1986	1986	1986	1986	0
54	20240529	202500	134028684	1986	1986	1986	1986	0
55	20240529	202400	134028684	1986	1986	1986	1986	0
56	20240529	202300	134028684	1986	1986	1986	1986	0
57	20240529	202200	134028684	1986	1986	1986	1986	0
58	20240529	202100	134028684	1986	1986	1986	1986	0
59	20240529	202000	134028684	1986	1986	1986	1986	0
60	20240529	201900	134028684	1986	1986	1986	1986	0
61	20240529	201800	134028684	1986	1986	1986	1986	0
62	20240529	201700	134028684	1986	1986	1986	1986	1363
63	20240529	201600	134028684	1986	1986	1986	1986	0
64	20240529	201500	134028684	1986	1986	1986	1986	0
65	20240529	201400	134028684	1986	1986	1986	1986	0
66	20240529	201300	134028684	1986	1986	1986	1986	0
67	20240529	201200	134028684	1986	1986	1986	1986	0
68	20240529	201100	134028684	1986	1986	1986	1986	0
69	20240529	201000	134028684	1986	1986	1986	1986	0
70	20240529	200900	134028684	1986	1986	1986	1986	0
71	20240529	200800	134028684	1986	1986	1986	1986	0
72	20240529	200700	134028684	1986	1986	1986	1986	0
73	20240529	200600	134028684	1986	1986	1986	1986	0
74	20240529	200500	134028684	1986	1986	1986	1986	0
75	20240529	200400	134028684	1986	1986	1986	1986	0
76	20240529	200300	134028684	1986	1986	1986	1986	0
77	20240529	200200	134028684	1986	1986	1986	1986	0
78	20240529	200100	134028684	1986	1986	1986	1986	0
79	20240529	200000	134028684	1986	1986	1986	1986	0
80	20240529	195900	134028684	1986	1986	1986	1986	0
81	20240529	195800	134028684	1986	1986	1986	1986	0
82	20240529	195700	134028684	1986	1986	1986	1986	0
83	20240529	195600	134028684	1986	1986	1986	1986	0
84	20240529	195500	134028684	1986	1986	1986	1986	0
85	20240529	195400	134028684	1986	1986	1986	1986	0
86	20240529	195300	134028684	1986	1986	1986	1986	0
87	20240529	195200	134028684	1986	1986	1986	1986	0
88	20240529	195100	134028684	1986	1986	1986	1986	0
89	20240529	195000	134028684	1986	1986	1986	1986	0
90	20240529	194900	134028684	1986	1986	1986	1986	0
91	20240529	194800	134028684	1986	1986	1986	1986	0
92	20240529	194700	134028684	1986	1986	1986	1986	1363
93	20240529	194600	134028684	1986	1986	1986	1986	0
94	20240529	194500	134028684	1986	1986	1986	1986	0
95	20240529	194400	134028684	1986	1986	1986	1986	0
96	20240529	194300	134028684	1986	1986	1986	1986	0
97	20240529	194200	134028684	1986	1986	1986	1986	0
98	20240529	194100	134028684	1986	1986	1986	1986	0
99	20240529	194000	134028684	1986	1986	1986	1986	0
100	20240529	193900	134028684	1986	1986	1986	1986	0
101	20240529	193800	134028684	1986	1986	1986	1986	0
102	20240529	193700	134028684	1986	1986	1986	1986	0
103	20240529	193600	134028684	1986	1986	1986	1986	0
104	20240529	193500	134028684	1986	1986	1986	1986	0
105	20240529	193400	134028684	1986	1986	1986	1986	0
106	20240529	193300	134028684	1986	1986	1986	1986	0
107	20240529	193200	134028684	1986	1986	1986	1986	0
108	20240529	193100	134028684	1986	1986	1986	1986	0
109	20240529	193000	134028684	1986	1986	1986	1986	0
110	20240529	192900	134028684	1986	1986	1986	1986	0
111	20240529	192800	134028684	1986	1986	1986	1986	0
112	20240529	192700	134028684	1986	1986	1986	1986	0
113	20240529	192600	134028684	1986	1986	1986	1986	0
114	20240529	192500	134028684	1986	1986	1986	1986	0
115	20240529	192400	134028684	1986	1986	1986	1986	0
116	20240529	192300	134028684	1986	1986	1986	1986	0
117	20240529	192200	134028684	1986	1986	1986	1986	0
118	20240529	192100	134028684	1986	1986	1986	1986	0
119	20240529	192000	134028684	1986	1986	1986	1986	0
120	20240529	191900	134028684	1986	1986	1986	1986	0
121	20240529	191800	134028684	1986	1986	1986	1986	0
122	20240529	191700	134028684	1986	1986	1986	1986	1363
123	20240529	191600	134028684	1986	1986	1986	1986	0
124	20240529	191500	134028684	1986	1986	1986	1986	0
125	20240529	191400	134028684	1986	1986	1986	1986	0
126	20240529	191300	134028684	1986	1986	1986	1986	0
127	20240529	191200	134028684	1986	1986	1986	1986	0
128	20240529	191100	134028684	1986	1986	1986	1986	0
129	20240529	191000	134028684	1986	1986	1986	1986	0
130	20240529	190900	134028684	1986	1986	1986	1986	0
131	20240529	190800	134028684	1986	1986	1986	1986	0
132	20240529	190700	134028684	1986	1986	1986	1986	0
133	20240529	190600	134028684	1986	1986	1986	1986	0
134	20240529	190500	134028684	1986	1986	1986	1986	0
135	20240529	190400	134028684	1986	1986	1986	1986	0
136	20240529	190300	134028684	1986	1986	1986	1986	0
137	20240529	190200	134028684	1986	1986	1986	1986	0
138	20240529	190100	134028684	1986	1986	1986	1986	0
139	20240529	190000	134028684	1986	1986	1986	1986	0
140	20240529	185900	134028684	1986	1986	1986	1986	0
141	20240529	185800	134028684	1986	1986	1986	1986	0
142	20240529	185700	134028684	1986	1986	1986	1986	0
143	20240529	185600	134028684	1986	1986	1986	1986	0
144	20240529	185500	134028684	1986	1986	1986	1986	0
145	20240529	185400	134028684	1986	1986	1986	1986	0
146	20240529	185300	134028684	1986	1986	1986	1986	0
147	20240529	185200	134028684	1986	1986	1986	1986	0
148	20240529	185100	134028684	1986	1986	1986	1986	0
149	20240529	185000	134028684	1986	1986	1986	1986	0
150	20240529	184900	134028684	1986	1986	1986	1986	0
151	20240529	184800	134028684	1986	1986	1986	1986	0
152	20240529	184700	134028684	1986	1986	1986	1986	1363
153	20240529	184600	134028684	1986	1986	1986	1986	0
154	20240529	184500	134028684	1986	1986	1986	1986	0
155	20240529	184400	134028684	1986	1986	1986	1986	0
156	20240529	184300	134028684	1986	1986	1986	1986	0
157	20240529	184200	134028684	1986	1986	1986	1986	0
158	20240529	184100	134028684	1986	1986	1986	1986	0
159	20240529	184000	134028684	1986	1986	1986	1986	0
160	20240529	183900	134028684	1986	1986	1986	1986	0
161	20240529	183800	134028684	1986	1986	1986	1986	0
162	20240529	183700	134028684	1986	1986	1986	1986	0
163	20240529	183600	134028684	1986	1986	1986	1986	0
164	20240529	183500	134028684	1986	1986	1986	1986	0
165	20240529	183400	134028684	1986	1986	1986	1986	0
166	20240529	183300	134028684	1986	1986	1986	1986	0
167	20240529	183200	134028684	1986	1986	1986	1986	0
168	20240529	183100	134028684	1986	1986	1986	1986	0
169	20240529	183000	134028684	1986	1986	1986	1986	0
170	20240529	182900	134028684	1986	1986	1986	1986	0
171	20240529	182800	134028684	1986	1986	1986	1986	0
172	20240529	182700	134028684	1986	1986	1986	1986	0
173	20240529	182600	134028684	1986	1986	1986	1986	0
174	20240529	182500	134028684	1986	1986	1986	1986	0
175	20240529	182400	134028684	1986	1986	1986	1986	0
176	20240529	182300	134028684	1986	1986	1986	1986	0
177	20240529	182200	134028684	1986	1986	1986	1986	0
178	20240529	182100	134028684	1986	1986	1986	1986	0
179	20240529	182000	134028684	1986	1986	1986	1986	0
180	20240529	181900	134028684	1986	1986	1986	1986	0
181	20240529	181800	134028684	1986	1986	1986	1986	0
182	20240529	181700	134028684	1986	1986	1986	1986	1363
183	20240529	181600	134028684	1986	1986	1986	1986	0
184	20240529	181500	134028684	1986	1986	1986	1986	0
185	20240529	181400	134028684	1986	1986	1986	1986	0
186	20240529	181300	134028684	1986	1986	1986	1986	0
187	20240529	181200	134028684	1986	1986	1986	1986	0
188	20240529	181100	134028684	1986	1986	1986	1986	0
189	20240529	181000	134028684	1986	1986	1986	1986	0
190	20240529	180900	134028684	1986	1986	1986	1986	0
191	20240529	180800	134028684	1986	1986	1986	1986	0
192	20240529	180700	134028684	1986	1986	1986	1986	0
193	20240529	180600	134028684	1986	1986	1986	1986	0
194	20240529	180500	134028684	1986	1986	1986	1986	0
195	20240529	180400	134028684	1986	1986	1986	1986	0
196	20240529	180300	134028684	1986	1986	1986	1986	0
197	20240529	180200	134028684	1986	1986	1986	1986	0
198	20240529	180100	134028684	1986	1986	1986	1986	0
199	20240529	180000	134028684	1986	1986	1986	1986	0
200	20240529	175900	134028684	1986	1986	1986	1986	0
201	20240529	175800	134028684	1986	1986	1986	1986	0
202	20240529	175700	134028684	1986	1986	1986	1986	0
203	20240529	175600	134028684	1986	1986	1986	1986	0
204	20240529	175500	134028684	1986	1986	1986	1986	0
205	20240529	175400	134028684	1986	1986	1986	1986	0
206	20240529	175300	134028684	1986	1986	1986	1986	0
207	20240529	175200	134028684	1986	1986	1986	1986	0
208	20240529	175100	134028684	1986	1986	1986	1986	0
209	20240529	175000	134028684	1986	1986	1986	1986	0
210	20240529	174900	134028684	1986	1986	1986	1986	0
211	20240529	174800	134028684	1986	1986	1986	1986	0
212	20240529	174700	134028684	1986	1986	1986	1986	1363
213	20240529	174600	134028684	1986	1986	1986	1986	0
214	20240529	174500	134028684	1986	1986	1986	1986	0
215	20240529	174400	134028684	1986	1986	1986	1986	0
216	20240529	174300	134028684	1986	1986	1986	1986	0
217	20240529	174200	134028684	1986	1986	1986	1986	0
218	20240529	174100	134028684	1986	1986	1986	1986	0
219	20240529	174000	134028684	1986	1986	1986	1986	0
220	20240529	173900	134028684	1986	1986	1986	1986	0
221	20240529	173800	134028684	1986	1986	1986	1986	0
222	20240529	173700	134028684	1986	1986	1986	1986	0
223	20240529	173600	134028684	1986	1986	1986	1986	0
224	20240529	173500	134028684	1986	1986	1986	1986	0
225	20240529	173400	134028684	1986	1986	1986	1986	0
226	20240529	173300	134028684	1986	1986	1986	1986	0
227	20240529	173200	134028684	1986	1986	1986	1986	0
228	20240529	173100	134028684	1986	1986	1986	1986	0
229	20240529	173000	134028684	1986	1986	1986	1986	0
230	20240529	172900	134028684	1986	1986	1986	1986	0
231	20240529	172800	134028684	1986	1986	1986	1986	0
232	20240529	172700	134028684	1986	1986	1986	1986	0
233	20240529	172600	134028684	1986	1986	1986	1986	0
234	20240529	172500	134028684	1986	1986	1986	1986	0
235	20240529	172400	134028684	1986	1986	1986	1986	0
236	20240529	172300	134028684	1986	1986	1986	1986	0
237	20240529	172200	134028684	1986	1986	1986	1986	0
238	20240529	172100	134028684	1986	1986	1986	1986	0
239	20240529	172000	134028684	1986	1986	1986	1986	0
240	20240529	171900	134028684	1986	1986	1986	1986	0
241	20240529	171800	134028684	1986	1986	1986	1986	0
242	20240529	171700	134028684	1986	1986	1986	1986	1363
243	20240529	171600	134028684	1986	1986	1986	1986	0
244	20240529	171500	134028684	1986	1986	1986	1986	0
245	20240529	171400	134028684	1986	1986	1986	1986	0
246	20240529	171300	134028684	1986	1986	1986	1986	0
247	20240529	171200	134028684	1986	1986	1986	1986	0
248	20240529	171100	134028684	1986	1986	1986	1986	0
249	20240529	171000	134028684	1986	1986	1986	1986	0
250	20240529	170900	134028684	1986	1986	1986	1986	0
251	20240529	170800	134028684	1986	1986	1986	1986	0
252	20240529	170700	134028684	1986	1986	1986	1986	0
253	20240529	170600	134028684	1986	1986	1986	1986	0
254	20240529	170500	134028684	1986	1986	1986	1986	0
255	20240529	170400	134028684	1986	1986	1986	1986	0
256	20240529	170300	134028684	1986	1986	1986	1986	0
257	20240529	170200	134028684	1986	1986	1986	1986	0
258	20240529	170100	134028684	1986	1986	1986	1986	0
259	20240529	170000	134028684	1986	1986	1986	1986	0
260	20240529	165900	134028684	1986	1986	1986	1986	0
261	20240529	165800	134028684	1986	1986	1986	1986	0
262	20240529	165700	134028684	1986	1986	1986	1986	0
263	20240529	165600	134028684	1986	1986	1986	1986	0
264	20240529	165500	134028684	1986	1986	1986	1986	0
265	20240529	165400	134028684	1986	1986	1986	1986	0
266	20240529	165300	134028684	1986	1986	1986	1986	0
267	20240529	165200	134028684	1986	1986	1986	1986	0
268	20240529	165100	134028684	1986	1986	1986	1986	0
269	20240529	165000	134028684	1986	1986	1986	1986	0
270	20240529	164900	134028684	1986	1986	1986	1986	0
271	20240529	164800	134028684	1986	1986	1986	1986	0
272	20240529	164700	134028684	1986	1986	1986	1986	1363
273	20240529	164600	134028684	1986	1986	1986	1986	0
274	20240529	164500	134028684	1986	1986	1986	1986	0
275	20240529	164400	134028684	1986	1986	1986	1986	0
276	20240529	164300	134028684	1986	1986	1986	1986	0
277	20240529	164200	134028684	1986	1986	1986	1986	0
278	20240529	164100	134028684	1986	1986	1986	1986	0
279	20240529	164000	134028684	1986	1986	1986	1986	0
280	20240529	163900	134028684	1986	1986	1986	1986	0
281	20240529	163800	134028684	1986	1986	1986	1986	0
282	20240529	163700	134028684	1986	1986	1986	1986	0
283	20240529	163600	134028684	1986	1986	1986	1986	0
284	20240529	163500	134028684	1986	1986	1986	1986	0
285	20240529	163400	134028684	1986	1986	1986	1986	0
286	20240529	163300	134028684	1986	1986	1986	1986	0
287	20240529	163200	134028684	1986	1986	1986	1986	0
288	20240529	163100	134028684	1986	1986	1986	1986	0
289	20240529	163000	134028684	1986	1986	1986	1986	0
290	20240529	162900	134028684	1986	1986	1986	1986	0
291	20240529	162800	134028684	1986	1986	1986	1986	0
292	20240529	162700	134028684	1986	1986	1986	1986	0
293	20240529	162600	134028684	1986	1986	1986	1986	0
294	20240529	162500	134028684	1986	1986	1986	1986	0
295	20240529	162400	134028684	1986	1986	1986	1986	0
296	20240529	162300	134028684	1986	1986	1986	1986	0
297	20240529	162200	134028684	1986	1986	1986	1986	0
298	20240529	162100	134028684	1986	1986	1986	1986	0
299	20240529	162000	134028684	1986	1986	1986	1986	0
300	20240529	161900	134028684	1986	1986	1986	1986	0
301	20240529	161800	134028684	1986	1986	1986	1986	0
302	20240529	161700	134028684	1986	1986	1986	1986	1363
303	20240529	161600	134028684	1986	1986	1986	1986	0
304	20240529	161500	134028684	1986	1986	1986	1986	0
305	20240529	161400	134028684	1986	1986	1986	1986	0
306	20240529	161300	134028684	1986	1986	1986	1986	0
307	20240529	161200	134028684	1986	1986	1986	1986	0
308	20240529	161100	134028684	1986	1986	1986	1986	0
309	20240529	161000	134028684	1986	1986	1986	1986	0
310	20240529	160900	134028684	1986	1986	1986	1986	0
311	20240529	160800	134028684	1986	1986	1986	1986	0
312	20240529	160700	134028684	1986	1986	1986	1986	0
313	20240529	160600	134028684	1986	1986	1986	1986	0
314	20240529	160500	134028684	1986	1986	1986	1986	0
315	20240529	160400	134028684	1986	1986	1986	1986	0
316	20240529	160300	134028684	1986	1986	1986	1986	0
317	20240529	160200	134028684	1986	1986	1986	1986	0
318	20240529	160100	134028684	1986	1986	1986	1986	0
319	20240529	160000	134028684	1986	1986	1986	1986	0
320	20240529	155900	134028684	1986	1986	1986	1986	0
321	20240529	155800	134028684	1986	1986	1986	1986	0
322	20240529	155700	134028684	1986	1986	1986	1986	0
323	20240529	155600	134028684	1986	1986	1986	1986	0
324	20240529	155500	134028684	1986	1986	1986	1986	0
325	20240529	155400	134028684	1986	1986	1986	1986	0
326	20240529	155300	134028684	1986	1986	1986	1986	0
327	20240529	155200	134028684	1986	1986	1986	1986	0
328	20240529	155100	134028684	1986	1986	1986	1986	0
329	20240529	155000	134028684	1986	1986	1986	1986	0
330	20240529	154900	134028684	1986	1986	1986	1986	0
331	20240529	154800	134028684	1986	1986	1986	1986	0
332	20240529	154700	134028684	1986	1986	1986	1986	1363
333	20240529	154600	134028684	1986	1986	1986	1986	0
334	20240529	154500	134028684	1986	1986	1986	1986	0
335	20240529	154400	134028684	1986	1986	1986	1986	0
336	20240529	154300	134028684	1986	1986	1986	1986	0
337	20240529	154200	134028684	1986	1986	1986	1986	0
338	20240529	154100	134028684	1986	1986	1986	1986	0
339	20240529	154000	134028684	1986	1986	1986	1986	0
340	20240529	153900	134028684	1986	1986	1986	1986	0
341	20240529	153800	134028684	1986	1986	1986	1986	0
342	20240529	153700	134028684	1986	1986	1986	1986	0
343	20240529	153600	134028684	1986	1986	1986	1986	0
344	20240529	153500	134028684	1986	1986	1986	1986	0
345	20240529	153400	134028684	1986	1986	1986	1986	0
346	20240529	153300	134028684	1986	1986	1986	1986	0
347	20240529	153200	134028684	1986	1986	1986	1986	0
348	20240529	153100	134028684	1986	1986	1986	1986	0
349	20240529	153000	134028684	1986	1986	1986	1986	1363
350	20240529	152900	131321766	1988	1988	1988	1988	0
351	20240529	152800	131321766	1988	1988	1988	1988	0
352	20240529	152700	131321766	1988	1988	1988	1988	0
353	20240529	152600	131321766	1988	1988	1988	1988	0
354	20240529	152500	131321766	1988	1988	1988	1988	0
355	20240529	152400	131321766	1988	1988	1988	1988	0
356	20240529	152300	131321766	1988	1988	1988	1988	0
357	20240529	152200	131321766	1988	1988	1988	1988	0
358	20240529	152100	131321766	1988	1988	1988	1988	0
359	20240529	152000	131321766	1988	1988	1988	1988	0
360	20240529	151900	131321766	1988	1988	1988	1988	12
361	20240529	151800	131297910	1987	1988	1988	1987	106
362	20240529	151700	131087188	1987	1987	1987	1987	500
363	20240529	151600	130093688	1986	1987	1987	1986	154
364	20240529	151500	129787842	1986	1987	1987	1986	605
365	20240529	151400	128586211	1987	1987	1987	1987	0
366	20240529	151300	128586211	1987	1987	1987	1987	0
367	20240529	151200	128586211	1987	1987	1987	1987	100
368	20240529	151100	128387511	1986	1986	1986	1986	0
369	20240529	151000	128387511	1986	1986	1986	1986	0
370	20240529	150900	128387511	1986	1986	1986	1986	0
371	20240529	150800	128387511	1986	1986	1986	1986	0
372	20240529	150700	128387511	1986	1986	1986	1986	678
373	20240529	150600	127041003	1987	1988	1988	1987	6093
374	20240529	150500	114933886	1988	1988	1988	1988	0
375	20240529	150400	114933886	1988	1988	1988	1988	569
376	20240529	150300	113802714	1988	1988	1988	1988	0
377	20240529	150200	113802714	1988	1988	1988	1988	0
378	20240529	150100	113802714	1988	1988	1988	1988	0
379	20240529	150000	113802714	1988	1988	1988	1988	0
380	20240529	145900	113802714	1988	1988	1988	1988	0
381	20240529	145800	113802714	1988	1988	1988	1988	0
382	20240529	145700	113802714	1988	1988	1988	1988	0
383	20240529	145600	113802714	1988	1988	1988	1988	100
384	20240529	145500	113603914	1988	1988	1988	1988	160
385	20240529	145400	113285834	1987	1987	1987	1987	0
386	20240529	145300	113285834	1987	1987	1987	1987	654
387	20240529	145200	111986336	1988	1989	1989	1988	3846
388	20240529	145100	104340278	1989	1989	1989	1989	0
389	20240529	145000	104340278	1989	1989	1989	1989	200
390	20240529	144900	103942478	1989	1989	1989	1989	0
391	20240529	144800	103942478	1989	1989	1989	1989	103
392	20240529	144700	103737611	1989	1989	1989	1989	400
393	20240529	144600	102942011	1988	1988	1988	1988	0
394	20240529	144500	102942011	1988	1988	1988	1988	0
395	20240529	144400	102942011	1988	1988	1988	1988	0
396	20240529	144300	102942011	1988	1989	1989	1988	115
397	20240529	144200	102713386	1988	1993	1993	1988	11414
398	20240529	144100	79978106	1997	1997	1997	1997	0
399	20240529	144000	79978106	1997	1997	1997	1997	0
400	20240529	143900	79978106	1997	1997	1997	1997	0
401	20240529	143800	79978106	1997	1997	1997	1997	0
402	20240529	143700	79978106	1997	1997	1997	1997	0
403	20240529	143600	79978106	1997	1997	1997	1997	50
404	20240529	143500	79878256	1993	1993	1993	1993	0
405	20240529	143400	79878256	1993	1993	1993	1993	0
406	20240529	143300	79878256	1993	1993	1993	1993	0
407	20240529	143200	79878256	1993	1997	1997	1993	500
408	20240529	143100	78881352	1997	1997	1997	1997	0
409	20240529	143000	78881352	1997	1997	1997	1997	0
410	20240529	142900	78881352	1997	1997	1997	1997	0
411	20240529	142800	78881352	1997	1997	1997	1997	0
412	20240529	142700	78881352	1997	1997	1997	1997	0
413	20240529	142600	78881352	1997	1997	1997	1997	0
414	20240529	142500	78881352	1997	1997	1997	1997	0
415	20240529	142400	78881352	1997	1997	1997	1997	0
416	20240529	142300	78881352	1997	1997	1997	1997	0
417	20240529	142200	78881352	1997	1997	1997	1997	1
418	20240529	142100	78879355	1994	1994	1994	1994	0
419	20240529	142000	78879355	1994	1994	1994	1994	0
420	20240529	141900	78879355	1994	1994	1994	1994	0
421	20240529	141800	78879355	1994	1994	1994	1994	0
422	20240529	141700	78879355	1994	1994	1994	1994	0
423	20240529	141600	78879355	1994	1994	1994	1994	0
424	20240529	141500	78879355	1994	1994	1994	1994	0
425	20240529	141400	78879355	1994	1994	1994	1994	0
426	20240529	141300	78879355	1994	1994	1994	1994	0
427	20240529	141200	78879355	1994	1994	1994	1994	0
428	20240529	141100	78879355	1994	1994	1994	1994	20
429	20240529	141000	78839475	1997	1997	1997	1997	0
430	20240529	140900	78839475	1997	1997	1997	1997	0
431	20240529	140800	78839475	1997	1997	1997	1997	0
432	20240529	140700	78839475	1997	1997	1997	1997	0
433	20240529	140600	78839475	1997	1997	1997	1997	0
434	20240529	140500	78839475	1997	1997	1997	1997	0
435	20240529	140400	78839475	1997	1997	1997	1997	0
436	20240529	140300	78839475	1997	1997	1997	1997	0
437	20240529	140200	78839475	1997	1997	1997	1997	0
438	20240529	140100	78839475	1997	1997	1997	1997	0
439	20240529	140000	78839475	1997	1997	1997	1997	0
440	20240529	135900	78839475	1997	1997	1997	1997	3
441	20240529	135800	78833484	1996	1996	1996	1996	3
442	20240529	135700	78827496	1997	1997	1997	1997	0
443	20240529	135600	78827496	1997	1997	1997	1997	30
444	20240529	135500	78767586	1993	1993	1993	1993	0
445	20240529	135400	78767586	1993	1993	1993	1993	100
446	20240529	135300	78568286	1993	1993	1993	1993	0
447	20240529	135200	78568286	1993	1993	1993	1993	0
448	20240529	135100	78568286	1993	1993	1993	1993	0
449	20240529	135000	78568286	1993	1993	1993	1993	0
450	20240529	134900	78568286	1993	1993	1993	1993	2931
451	20240529	134800	72726803	1994	1995	1995	1994	1069
452	20240529	134700	70595197	1995	1995	1995	1995	0
453	20240529	134600	70595197	1995	1995	1995	1995	0
454	20240529	134500	70595197	1995	1995	1995	1995	0
455	20240529	134400	70595197	1995	1995	1995	1995	0
456	20240529	134300	70595197	1995	1995	1995	1995	0
457	20240529	134200	70595197	1995	1995	1995	1995	0
458	20240529	134100	70595197	1995	1995	1995	1995	0
459	20240529	134000	70595197	1995	1995	1995	1995	0
460	20240529	133900	70595197	1995	1995	1995	1995	0
461	20240529	133800	70595197	1995	1995	1995	1995	10
462	20240529	133700	70575247	1997	1997	1997	1997	0
463	20240529	133600	70575247	1997	1997	1997	1997	0
464	20240529	133500	70575247	1997	1997	1997	1997	0
465	20240529	133400	70575247	1997	1997	1997	1997	0
466	20240529	133300	70575247	1997	1997	1997	1997	30
467	20240529	133200	70515337	1997	1997	1997	1997	0
468	20240529	133100	70515337	1997	1997	1997	1997	0
469	20240529	133000	70515337	1997	1997	1997	1997	0
470	20240529	132900	70515337	1997	1997	1997	1997	0
471	20240529	132800	70515337	1997	1997	1997	1997	1
472	20240529	132700	70513340	1993	1993	1993	1993	100
473	20240529	132600	70314040	1994	1994	1994	1994	943
474	20240529	132500	68433698	1994	1994	1994	1994	1300
475	20240529	132400	65841498	1995	1995	1995	1995	0
476	20240529	132300	65841498	1995	1995	1995	1995	0
477	20240529	132200	65841498	1995	1995	1995	1995	0
478	20240529	132100	65841498	1995	1995	1995	1995	0
479	20240529	132000	65841498	1995	1995	1995	1995	0
480	20240529	131900	65841498	1995	1995	1995	1995	50
481	20240529	131800	65741748	1994	1994	1994	1994	0
482	20240529	131700	65741748	1994	1994	1994	1994	0
483	20240529	131600	65741748	1994	1994	1994	1994	0
484	20240529	131500	65741748	1994	1994	1994	1994	0
485	20240529	131400	65741748	1994	1994	1994	1994	0
486	20240529	131300	65741748	1994	1994	1994	1994	708
487	20240529	131200	64329996	1994	1994	1994	1994	0
488	20240529	131100	64329996	1994	1994	1994	1994	100
489	20240529	131000	64130596	1993	1993	1993	1993	0
490	20240529	130900	64130596	1993	1993	1993	1993	0
491	20240529	130800	64130596	1993	1993	1993	1993	0
492	20240529	130700	64130596	1993	1993	1993	1993	0
493	20240529	130600	64130596	1993	1993	1993	1993	0
494	20240529	130500	64130596	1993	1993	1993	1993	0
495	20240529	130400	64130596	1993	1993	1993	1993	0
496	20240529	130300	64130596	1993	1993	1993	1993	0
497	20240529	130200	64130596	1993	1993	1993	1993	0
498	20240529	130100	64130596	1993	1993	1993	1993	0
499	20240529	130000	64130596	1993	1993	1993	1993	0
500	20240529	125900	64130596	1993	1993	1993	1993	0
501	20240529	125800	64130596	1993	1993	1993	1993	0
502	20240529	125700	64130596	1993	1993	1993	1993	0
503	20240529	125600	64130596	1993	1993	1993	1993	0
504	20240529	125500	64130596	1993	1993	1993	1993	0
505	20240529	125400	64130596	1993	1993	1993	1993	0
506	20240529	125300	64130596	1993	1993	1993	1993	0
507	20240529	125200	64130596	1993	1993	1993	1993	0
508	20240529	125100	64130596	1993	1993	1993	1993	0
509	20240529	125000	64130596	1993	1993	1993	1993	0
510	20240529	124900	64130596	1993	1993	1993	1993	0
511	20240529	124800	64130596	1993	1993	1993	1993	0
512	20240529	124700	64130596	1993	1993	1993	1993	0
513	20240529	124600	64130596	1993	1993	1993	1993	0
514	20240529	124500	64130596	1993	1993	1993	1993	0
515	20240529	124400	64130596	1993	1993	1993	1993	0
516	20240529	124300	64130596	1993	1993	1993	1993	0
517	20240529	124200	64130596	1993	1993	1993	1993	0
518	20240529	124100	64130596	1993	1993	1993	1993	0
519	20240529	124000	64130596	1993	1993	1993	1993	0
520	20240529	123900	64130596	1993	1993	1993	1993	0
521	20240529	123800	64130596	1993	1993	1993	1993	0
522	20240529	123700	64130596	1993	1993	1993	1993	0
523	20240529	123600	64130596	1993	1993	1993	1993	300
524	20240529	123500	63532696	1992	1992	1992	1992	0
525	20240529	123400	63532696	1992	1992	1992	1992	0
526	20240529	123300	63532696	1992	1992	1992	1992	0
527	20240529	123200	63532696	1992	1992	1992	1992	0
528	20240529	123100	63532696	1992	1992	1992	1992	0
529	20240529	123000	63532696	1992	1992	1992	1992	0
530	20240529	122900	63532696	1992	1992	1992	1992	0
531	20240529	122800	63532696	1992	1992	1992	1992	0
532	20240529	122700	63532696	1992	1992	1992	1992	0
533	20240529	122600	63532696	1992	1992	1992	1992	0
534	20240529	122500	63532696	1992	1992	1992	1992	0
535	20240529	122400	63532696	1992	1992	1992	1992	0
536	20240529	122300	63532696	1992	1992	1992	1992	0
537	20240529	122200	63532696	1992	1992	1992	1992	10
538	20240529	122100	63512776	1991	1991	1991	1991	0
539	20240529	122000	63512776	1991	1991	1991	1991	0
540	20240529	121900	63512776	1991	1991	1991	1991	0
541	20240529	121800	63512776	1991	1991	1991	1991	0
542	20240529	121700	63512776	1991	1991	1991	1991	0
543	20240529	121600	63512776	1991	1991	1991	1991	0
544	20240529	121500	63512776	1991	1991	1991	1991	0
545	20240529	121400	63512776	1991	1991	1991	1991	0
546	20240529	121300	63512776	1991	1991	1991	1991	0
547	20240529	121200	63512776	1991	1991	1991	1991	0
548	20240529	121100	63512776	1991	1991	1991	1991	0
549	20240529	121000	63512776	1991	1991	1991	1991	0
550	20240529	120900	63512776	1991	1991	1991	1991	339
551	20240529	120800	62837827	1990	1990	1990	1990	0
552	20240529	120700	62837827	1990	1990	1990	1990	0
553	20240529	120600	62837827	1990	1990	1990	1990	0
554	20240529	120500	62837827	1990	1990	1990	1990	0
555	20240529	120400	62837827	1990	1990	1990	1990	1740
556	20240529	120300	59375227	1990	1990	1990	1990	294
557	20240529	120200	58790167	1991	1991	1991	1991	179
558	20240529	120100	58433778	1991	1991	1991	1991	0
559	20240529	120000	58433778	1991	1991	1991	1991	0
560	20240529	115900	58433778	1991	1991	1991	1991	0
561	20240529	115800	58433778	1991	1991	1991	1991	0
562	20240529	115700	58433778	1991	1991	1991	1991	0
563	20240529	115600	58433778	1991	1991	1991	1991	0
564	20240529	115500	58433778	1991	1991	1991	1991	23
565	20240529	115400	58387985	1991	1991	1991	1991	1
566	20240529	115300	58385994	1991	1991	1991	1991	0
567	20240529	115200	58385994	1991	1991	1991	1991	0
568	20240529	115100	58385994	1991	1991	1991	1991	0
569	20240529	115000	58385994	1991	1991	1991	1991	0
570	20240529	114900	58385994	1991	1991	1991	1991	1
571	20240529	114800	58384003	1989	1989	1989	1989	0
572	20240529	114700	58384003	1989	1989	1989	1989	0
573	20240529	114600	58384003	1989	1991	1991	1989	3602
574	20240529	114500	51214003	1992	1995	1995	1992	6576
575	20240529	114400	38105268	1994	1994	1994	1994	0
576	20240529	114300	38105268	1994	1994	1994	1994	1
577	20240529	114200	38103274	2000	2000	2000	2000	500
578	20240529	114100	37103274	1995	1995	1995	1995	0
579	20240529	114000	37103274	1995	1995	1995	1995	0
580	20240529	113900	37103274	1995	1995	1995	1995	18
581	20240529	113800	37067364	1995	1995	1995	1995	0
582	20240529	113700	37067364	1995	1995	1995	1995	1
583	20240529	113600	37065369	2000	2000	2000	2000	0
584	20240529	113500	37065369	2000	2000	2000	2000	50
585	20240529	113400	36965369	1995	1995	1995	1995	0
586	20240529	113300	36965369	1995	1995	1995	1995	0
587	20240529	113200	36965369	1995	1995	1995	1995	0
588	20240529	113100	36965369	1995	2000	2000	1995	3
589	20240529	113000	36959374	1995	1995	1995	1995	0
590	20240529	112900	36959374	1995	1995	1995	1995	0
591	20240529	112800	36959374	1995	1995	1995	1995	0
592	20240529	112700	36959374	1995	1995	1995	1995	0
593	20240529	112600	36959374	1995	1995	1995	1995	2290
594	20240529	112500	32390824	1996	1996	1996	1996	0
595	20240529	112400	32390824	1996	1996	1996	1996	0
596	20240529	112300	32390824	1996	1996	1996	1996	200
597	20240529	112200	31991624	1996	1996	1996	1996	189
598	20240529	112100	31614380	1996	1996	1996	1996	0
599	20240529	112000	31614380	1996	1996	1996	1996	1
600	20240529	111900	31612384	2000	2000	2000	2000	0
601	20240529	111800	31612384	2000	2000	2000	2000	0
602	20240529	111700	31612384	2000	2000	2000	2000	0
603	20240529	111600	31612384	2000	2000	2000	2000	10
604	20240529	111500	31592384	1995	1995	1995	1995	1
605	20240529	111400	31590389	1994	1994	1994	1994	0
606	20240529	111300	31590389	1994	1994	1994	1994	0
607	20240529	111200	31590389	1994	1994	1994	1994	0
608	20240529	111100	31590389	1994	1994	1994	1994	0
609	20240529	111000	31590389	1994	1994	1994	1994	0
610	20240529	110900	31590389	1994	1994	1994	1994	2
611	20240529	110800	31586401	1994	1994	1994	1994	0
612	20240529	110700	31586401	1994	1994	1994	1994	0
613	20240529	110600	31586401	1994	1994	1994	1994	0
614	20240529	110500	31586401	1994	1994	1994	1994	0
615	20240529	110400	31586401	1994	1994	1994	1994	2
616	20240529	110300	31582413	1994	1994	1994	1994	0
617	20240529	110200	31582413	1994	1994	1994	1994	924
618	20240529	110100	29739957	1993	1993	1993	1993	0
619	20240529	110000	29739957	1993	1993	1993	1993	0
620	20240529	105900	29739957	1993	1993	1993	1993	0
621	20240529	105800	29739957	1993	1993	1993	1993	2
622	20240529	105700	29735971	1994	1994	1994	1994	0
623	20240529	105600	29735971	1994	1994	1994	1994	0
624	20240529	105500	29735971	1994	1994	1994	1994	0
625	20240529	105400	29735971	1994	1994	1994	1994	0
626	20240529	105300	29735971	1994	1994	1994	1994	100
627	20240529	105200	29536571	1993	1993	1993	1993	2
628	20240529	105100	29532585	1994	1994	1994	1994	0
629	20240529	105000	29532585	1994	1994	1994	1994	11
630	20240529	104900	29510651	1993	1993	1993	1993	0
631	20240529	104800	29510651	1993	1993	1993	1993	126
632	20240529	104700	29259533	1993	1993	1993	1993	0
633	20240529	104600	29259533	1993	1993	1993	1993	2
634	20240529	104500	29255547	1994	1994	1994	1994	0
635	20240529	104400	29255547	1994	1994	1994	1994	5
636	20240529	104300	29245577	1994	1994	1994	1994	0
637	20240529	104200	29245577	1994	1994	1994	1994	0
638	20240529	104100	29245577	1994	1994	1994	1994	2916
639	20240529	104000	23431073	1994	1994	1994	1994	0
640	20240529	103900	23431073	1994	1994	1994	1994	0
641	20240529	103800	23431073	1994	1994	1994	1994	0
642	20240529	103700	23431073	1994	1994	1994	1994	0
643	20240529	103600	23431073	1994	1994	1994	1994	0
644	20240529	103500	23431073	1994	1994	1994	1994	2
645	20240529	103400	23427085	1994	1994	1994	1994	0
646	20240529	103300	23427085	1994	1994	1994	1994	0
647	20240529	103200	23427085	1994	1994	1994	1994	0
648	20240529	103100	23427085	1994	1994	1994	1994	0
649	20240529	103000	23427085	1994	1994	1994	1994	0
650	20240529	102900	23427085	1994	1995	1995	1994	22
651	20240529	102800	23383197	1995	1995	1995	1995	0
652	20240529	102700	23383197	1995	1995	1995	1995	48
653	20240529	102600	23287437	1995	1995	1995	1995	0
654	20240529	102500	23287437	1995	1995	1995	1995	0
655	20240529	102400	23287437	1995	1996	1996	1995	2
656	20240529	102300	23283446	1994	1994	1994	1994	0
657	20240529	102200	23283446	1994	1994	1994	1994	0
658	20240529	102100	23283446	1994	1994	1994	1994	0
659	20240529	102000	23283446	1994	1994	1994	1994	0
660	20240529	101900	23283446	1994	1994	1994	1994	0
661	20240529	101800	23283446	1994	1994	1994	1994	2
662	20240529	101700	23279458	1994	1994	1994	1994	0
663	20240529	101600	23279458	1994	1994	1994	1994	0
664	20240529	101500	23279458	1994	1994	1994	1994	0
665	20240529	101400	23279458	1994	1994	1994	1994	0
666	20240529	101300	23279458	1994	1994	1994	1994	2
667	20240529	101200	23275470	1993	1993	1993	1993	0
668	20240529	101100	23275470	1993	1993	1993	1993	0
669	20240529	101000	23275470	1993	1993	1993	1993	0
670	20240529	100900	23275470	1993	1993	1993	1993	0
671	20240529	100800	23275470	1993	1993	1993	1993	0
672	20240529	100700	23275470	1993	1993	1993	1993	2
673	20240529	100600	23271484	1993	1993	1993	1993	0
674	20240529	100500	23271484	1993	1993	1993	1993	0
675	20240529	100400	23271484	1993	1994	1994	1993	2600
676	20240529	100300	18089632	1994	1994	1994	1994	0
677	20240529	100200	18089632	1994	1994	1994	1994	0
678	20240529	100100	18089632	1994	1994	1994	1994	2
679	20240529	100000	18085644	2005	2005	2005	2005	0
680	20240529	095900	18085644	2005	2005	2005	2005	0
681	20240529	095800	18085644	2005	2005	2005	2005	0
682	20240529	095700	18085644	2005	2005	2005	2005	5
683	20240529	095600	18075619	1993	1993	1993	1993	0
684	20240529	095500	18075619	1993	2005	2005	1993	9
685	20240529	095400	18057598	2005	2005	2005	2005	1
686	20240529	095300	18055593	1993	1993	1993	1993	0
687	20240529	095200	18055593	1993	1993	1993	1993	0
688	20240529	095100	18055593	1993	1993	1993	1993	0
689	20240529	095000	18055593	1993	1993	1993	1993	3
690	20240529	094900	18049614	1993	1993	1993	1993	0
691	20240529	094800	18049614	1993	1993	1993	1993	68
692	20240529	094700	17914090	1991	1991	1991	1991	50
693	20240529	094600	17814540	1991	1991	1991	1991	0
694	20240529	094500	17814540	1991	1991	1991	1991	0
695	20240529	094400	17814540	1991	1993	1993	1991	102
696	20240529	094300	17611258	1992	1992	1992	1992	0
697	20240529	094200	17611258	1992	1992	1992	1992	68
698	20240529	094100	17475802	1992	1992	1992	1992	200
699	20240529	094000	17077402	1993	1994	1994	1993	1758
700	20240529	093900	13573301	1994	1994	1994	1994	0
701	20240529	093800	13573301	1994	1997	1997	1994	533
702	20240529	093700	12509857	1997	1997	1997	1997	0
703	20240529	093600	12509857	1997	1997	1997	1997	0
704	20240529	093500	12509857	1997	1997	1997	1997	105
705	20240529	093400	12300172	1997	1997	1997	1997	0
706	20240529	093300	12300172	1997	1997	1997	1997	2
707	20240529	093200	12296178	2005	2005	2005	2005	0
708	20240529	093100	12296178	2005	2005	2005	2005	0
709	20240529	093000	12296178	2005	2005	2005	2005	4
710	20240529	092900	12288158	1997	1997	1997	1997	10
711	20240529	092800	12268188	1997	1997	1997	1997	0
712	20240529	092700	12268188	1997	1998	1998	1997	713
713	20240529	092600	10844008	1998	1998	1998	1998	0
714	20240529	092500	10844008	1998	1998	1998	1998	0
715	20240529	092400	10844008	1998	1998	1998	1998	15
716	20240529	092300	10814038	1997	1997	1997	1997	0
717	20240529	092200	10814038	1997	1997	1997	1997	0
718	20240529	092100	10814038	1997	1997	1997	1997	2
719	20240529	092000	10810044	1997	1997	1997	1997	0
720	20240529	091900	10810044	1997	2000	2000	1997	1448
721	20240529	091800	7915565	2000	2000	2000	2000	0
722	20240529	091700	7915565	2000	2000	2000	2000	0
723	20240529	091600	7915565	2000	2000	2000	2000	2
724	20240529	091500	7911565	2000	2005	2005	2000	226
725	20240529	091400	7459315	2000	2000	2000	2000	0
726	20240529	091300	7459315	2000	2000	2000	2000	0
727	20240529	091200	7459315	2000	2000	2000	2000	2150
728	20240529	091100	3159315	1995	1995	1995	1995	0
729	20240529	091000	3159315	1995	1995	1995	1995	2
730	20240529	090900	3155325	2000	2000	2000	2000	0
731	20240529	090800	3155325	2000	2000	2000	2000	0
732	20240529	090700	3155325	2000	1996	2000	1996	966
733	20240529	090600	1227125	1996	1996	1996	1996	0
734	20240529	090500	1227125	1996	1996	1996	1996	52
735	20240529	090400	1123333	2005	2005	2005	2005	0
736	20240529	090300	1123333	2005	2005	2005	2005	1
737	20240529	090200	1121328	2005	2000	2005	2000	41
738	20240529	090100	1039228	2000	2000	2000	2000	0
739	20240529	090000	1039228	2000	2000	2000	2000	327