KissMeData/014790/min/candle-20240531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240531	190100	42366050	2005	2005	2005	2005	200
3	20240531	190000	42366050	2005	2005	2005	2005	0
4	20240531	185900	42366050	2005	2005	2005	2005	0
5	20240531	185800	42366050	2005	2005	2005	2005	0
6	20240531	185700	42366050	2005	2005	2005	2005	0
7	20240531	185600	42366050	2005	2005	2005	2005	0
8	20240531	185500	42366050	2005	2005	2005	2005	0
9	20240531	185400	42366050	2005	2005	2005	2005	0
10	20240531	185300	42366050	2005	2005	2005	2005	0
11	20240531	185200	42366050	2005	2005	2005	2005	0
12	20240531	185100	42366050	2005	2005	2005	2005	0
13	20240531	185000	42366050	2005	2005	2005	2005	0
14	20240531	184900	42366050	2005	2005	2005	2005	0
15	20240531	184800	42366050	2005	2005	2005	2005	0
16	20240531	184700	42366050	2005	2005	2005	2005	0
17	20240531	184600	42366050	2005	2005	2005	2005	0
18	20240531	184500	42366050	2005	2005	2005	2005	0
19	20240531	184400	42366050	2005	2005	2005	2005	0
20	20240531	184300	42366050	2005	2005	2005	2005	0
21	20240531	184200	42366050	2005	2005	2005	2005	0
22	20240531	184100	42366050	2005	2005	2005	2005	0
23	20240531	184000	42366050	2005	2005	2005	2005	0
24	20240531	183900	42366050	2005	2005	2005	2005	0
25	20240531	183800	42366050	2005	2005	2005	2005	0
26	20240531	183700	42366050	2005	2005	2005	2005	0
27	20240531	183600	42366050	2005	2005	2005	2005	0
28	20240531	183500	42366050	2005	2005	2005	2005	0
29	20240531	183400	42366050	2005	2005	2005	2005	0
30	20240531	183300	42366050	2005	2005	2005	2005	0
31	20240531	183200	42366050	2005	2005	2005	2005	0
32	20240531	183100	42366050	2005	2005	2005	2005	200
33	20240531	183000	42366050	2005	2005	2005	2005	0
34	20240531	182900	42366050	2005	2005	2005	2005	0
35	20240531	182800	42366050	2005	2005	2005	2005	0
36	20240531	182700	42366050	2005	2005	2005	2005	0
37	20240531	182600	42366050	2005	2005	2005	2005	0
38	20240531	182500	42366050	2005	2005	2005	2005	0
39	20240531	182400	42366050	2005	2005	2005	2005	0
40	20240531	182300	42366050	2005	2005	2005	2005	0
41	20240531	182200	42366050	2005	2005	2005	2005	0
42	20240531	182100	42366050	2005	2005	2005	2005	0
43	20240531	182000	42366050	2005	2005	2005	2005	0
44	20240531	181900	42366050	2005	2005	2005	2005	0
45	20240531	181800	42366050	2005	2005	2005	2005	0
46	20240531	181700	42366050	2005	2005	2005	2005	0
47	20240531	181600	42366050	2005	2005	2005	2005	0
48	20240531	181500	42366050	2005	2005	2005	2005	0
49	20240531	181400	42366050	2005	2005	2005	2005	0
50	20240531	181300	42366050	2005	2005	2005	2005	0
51	20240531	181200	42366050	2005	2005	2005	2005	0
52	20240531	181100	42366050	2005	2005	2005	2005	0
53	20240531	181000	42366050	2005	2005	2005	2005	0
54	20240531	180900	42366050	2005	2005	2005	2005	0
55	20240531	180800	42366050	2005	2005	2005	2005	0
56	20240531	180700	42366050	2005	2005	2005	2005	0
57	20240531	180600	42366050	2005	2005	2005	2005	0
58	20240531	180500	42366050	2005	2005	2005	2005	0
59	20240531	180400	42366050	2005	2005	2005	2005	0
60	20240531	180300	42366050	2005	2005	2005	2005	0
61	20240531	180200	42366050	2005	2005	2005	2005	0
62	20240531	180100	42366050	2005	2005	2005	2005	200
63	20240531	180000	42366050	2005	2005	2005	2005	0
64	20240531	175900	42366050	2005	2005	2005	2005	0
65	20240531	175800	42366050	2005	2005	2005	2005	0
66	20240531	175700	42366050	2005	2005	2005	2005	0
67	20240531	175600	42366050	2005	2005	2005	2005	0
68	20240531	175500	42366050	2005	2005	2005	2005	0
69	20240531	175400	42366050	2005	2005	2005	2005	0
70	20240531	175300	42366050	2005	2005	2005	2005	0
71	20240531	175200	42366050	2005	2005	2005	2005	0
72	20240531	175100	42366050	2005	2005	2005	2005	0
73	20240531	175000	42366050	2005	2005	2005	2005	0
74	20240531	174900	42366050	2005	2005	2005	2005	0
75	20240531	174800	42366050	2005	2005	2005	2005	0
76	20240531	174700	42366050	2005	2005	2005	2005	0
77	20240531	174600	42366050	2005	2005	2005	2005	0
78	20240531	174500	42366050	2005	2005	2005	2005	0
79	20240531	174400	42366050	2005	2005	2005	2005	0
80	20240531	174300	42366050	2005	2005	2005	2005	0
81	20240531	174200	42366050	2005	2005	2005	2005	0
82	20240531	174100	42366050	2005	2005	2005	2005	0
83	20240531	174000	42366050	2005	2005	2005	2005	0
84	20240531	173900	42366050	2005	2005	2005	2005	0
85	20240531	173800	42366050	2005	2005	2005	2005	0
86	20240531	173700	42366050	2005	2005	2005	2005	0
87	20240531	173600	42366050	2005	2005	2005	2005	0
88	20240531	173500	42366050	2005	2005	2005	2005	0
89	20240531	173400	42366050	2005	2005	2005	2005	0
90	20240531	173300	42366050	2005	2005	2005	2005	0
91	20240531	173200	42366050	2005	2005	2005	2005	0
92	20240531	173100	42366050	2005	2005	2005	2005	200
93	20240531	173000	42366050	2005	2005	2005	2005	0
94	20240531	172900	42366050	2005	2005	2005	2005	0
95	20240531	172800	42366050	2005	2005	2005	2005	0
96	20240531	172700	42366050	2005	2005	2005	2005	0
97	20240531	172600	42366050	2005	2005	2005	2005	0
98	20240531	172500	42366050	2005	2005	2005	2005	0
99	20240531	172400	42366050	2005	2005	2005	2005	0
100	20240531	172300	42366050	2005	2005	2005	2005	0
101	20240531	172200	42366050	2005	2005	2005	2005	0
102	20240531	172100	42366050	2005	2005	2005	2005	0
103	20240531	172000	42366050	2005	2005	2005	2005	0
104	20240531	171900	42366050	2005	2005	2005	2005	0
105	20240531	171800	42366050	2005	2005	2005	2005	0
106	20240531	171700	42366050	2005	2005	2005	2005	0
107	20240531	171600	42366050	2005	2005	2005	2005	0
108	20240531	171500	42366050	2005	2005	2005	2005	0
109	20240531	171400	42366050	2005	2005	2005	2005	0
110	20240531	171300	42366050	2005	2005	2005	2005	0
111	20240531	171200	42366050	2005	2005	2005	2005	0
112	20240531	171100	42366050	2005	2005	2005	2005	0
113	20240531	171000	42366050	2005	2005	2005	2005	0
114	20240531	170900	42366050	2005	2005	2005	2005	0
115	20240531	170800	42366050	2005	2005	2005	2005	0
116	20240531	170700	42366050	2005	2005	2005	2005	0
117	20240531	170600	42366050	2005	2005	2005	2005	0
118	20240531	170500	42366050	2005	2005	2005	2005	0
119	20240531	170400	42366050	2005	2005	2005	2005	0
120	20240531	170300	42366050	2005	2005	2005	2005	0
121	20240531	170200	42366050	2005	2005	2005	2005	0
122	20240531	170100	42366050	2005	2005	2005	2005	200
123	20240531	170000	42366050	2005	2005	2005	2005	0
124	20240531	165900	42366050	2005	2005	2005	2005	0
125	20240531	165800	42366050	2005	2005	2005	2005	0
126	20240531	165700	42366050	2005	2005	2005	2005	0
127	20240531	165600	42366050	2005	2005	2005	2005	0
128	20240531	165500	42366050	2005	2005	2005	2005	0
129	20240531	165400	42366050	2005	2005	2005	2005	0
130	20240531	165300	42366050	2005	2005	2005	2005	0
131	20240531	165200	42366050	2005	2005	2005	2005	0
132	20240531	165100	42366050	2005	2005	2005	2005	0
133	20240531	165000	42366050	2005	2005	2005	2005	0
134	20240531	164900	42366050	2005	2005	2005	2005	0
135	20240531	164800	42366050	2005	2005	2005	2005	0
136	20240531	164700	42366050	2005	2005	2005	2005	0
137	20240531	164600	42366050	2005	2005	2005	2005	0
138	20240531	164500	42366050	2005	2005	2005	2005	0
139	20240531	164400	42366050	2005	2005	2005	2005	0
140	20240531	164300	42366050	2005	2005	2005	2005	0
141	20240531	164200	42366050	2005	2005	2005	2005	0
142	20240531	164100	42366050	2005	2005	2005	2005	0
143	20240531	164000	42366050	2005	2005	2005	2005	0
144	20240531	163900	42366050	2005	2005	2005	2005	0
145	20240531	163800	42366050	2005	2005	2005	2005	0
146	20240531	163700	42366050	2005	2005	2005	2005	0
147	20240531	163600	42366050	2005	2005	2005	2005	0
148	20240531	163500	42366050	2005	2005	2005	2005	0
149	20240531	163400	42366050	2005	2005	2005	2005	0
150	20240531	163300	42366050	2005	2005	2005	2005	0
151	20240531	163200	42366050	2005	2005	2005	2005	0
152	20240531	163100	42366050	2005	2005	2005	2005	200
153	20240531	163000	42366050	2005	2005	2005	2005	0
154	20240531	162900	42366050	2005	2005	2005	2005	0
155	20240531	162800	42366050	2005	2005	2005	2005	0
156	20240531	162700	42366050	2005	2005	2005	2005	0
157	20240531	162600	42366050	2005	2005	2005	2005	0
158	20240531	162500	42366050	2005	2005	2005	2005	0
159	20240531	162400	42366050	2005	2005	2005	2005	0
160	20240531	162300	42366050	2005	2005	2005	2005	0
161	20240531	162200	42366050	2005	2005	2005	2005	0
162	20240531	162100	42366050	2005	2005	2005	2005	0
163	20240531	162000	42366050	2005	2005	2005	2005	0
164	20240531	161900	42366050	2005	2005	2005	2005	0
165	20240531	161800	42366050	2005	2005	2005	2005	0
166	20240531	161700	42366050	2005	2005	2005	2005	0
167	20240531	161600	42366050	2005	2005	2005	2005	0
168	20240531	161500	42366050	2005	2005	2005	2005	0
169	20240531	161400	42366050	2005	2005	2005	2005	0
170	20240531	161300	42366050	2005	2005	2005	2005	0
171	20240531	161200	42366050	2005	2005	2005	2005	0
172	20240531	161100	42366050	2005	2005	2005	2005	0
173	20240531	161000	42366050	2005	2005	2005	2005	0
174	20240531	160900	42366050	2005	2005	2005	2005	0
175	20240531	160800	42366050	2005	2005	2005	2005	0
176	20240531	160700	42366050	2005	2005	2005	2005	0
177	20240531	160600	42366050	2005	2005	2005	2005	0
178	20240531	160500	42366050	2005	2005	2005	2005	0
179	20240531	160400	42366050	2005	2005	2005	2005	0
180	20240531	160300	42366050	2005	2005	2005	2005	0
181	20240531	160200	42366050	2005	2005	2005	2005	0
182	20240531	160100	42366050	2005	2005	2005	2005	200
183	20240531	160000	42366050	2005	2005	2005	2005	0
184	20240531	155900	42366050	2005	2005	2005	2005	0
185	20240531	155800	42366050	2005	2005	2005	2005	0
186	20240531	155700	42366050	2005	2005	2005	2005	0
187	20240531	155600	42366050	2005	2005	2005	2005	0
188	20240531	155500	42366050	2005	2005	2005	2005	0
189	20240531	155400	42366050	2005	2005	2005	2005	0
190	20240531	155300	42366050	2005	2005	2005	2005	0
191	20240531	155200	42366050	2005	2005	2005	2005	0
192	20240531	155100	42366050	2005	2005	2005	2005	0
193	20240531	155000	42366050	2005	2005	2005	2005	0
194	20240531	154900	42366050	2005	2005	2005	2005	0
195	20240531	154800	42366050	2005	2005	2005	2005	0
196	20240531	154700	42366050	2005	2005	2005	2005	0
197	20240531	154600	42366050	2005	2005	2005	2005	0
198	20240531	154500	42366050	2005	2005	2005	2005	0
199	20240531	154400	42366050	2005	2005	2005	2005	0
200	20240531	154300	42366050	2005	2005	2005	2005	0
201	20240531	154200	42366050	2005	2005	2005	2005	0
202	20240531	154100	42366050	2005	2005	2005	2005	0
203	20240531	154000	42366050	2005	2005	2005	2005	0
204	20240531	153900	42366050	2005	2005	2005	2005	0
205	20240531	153800	42366050	2005	2005	2005	2005	0
206	20240531	153700	42366050	2005	2005	2005	2005	0
207	20240531	153600	42366050	2005	2005	2005	2005	0
208	20240531	153500	42366050	2005	2005	2005	2005	0
209	20240531	153400	42366050	2005	2005	2005	2005	0
210	20240531	153300	42366050	2005	2005	2005	2005	0
211	20240531	153200	42366050	2005	2005	2005	2005	0
212	20240531	153100	42366050	2005	2005	2005	2005	200
213	20240531	153000	42366050	2005	2005	2005	2005	200
214	20240531	152900	41965050	2005	2005	2005	2005	0
215	20240531	152800	41965050	2005	2005	2005	2005	0
216	20240531	152700	41965050	2005	2005	2005	2005	0
217	20240531	152600	41965050	2005	2005	2005	2005	0
218	20240531	152500	41965050	2005	2005	2005	2005	0
219	20240531	152400	41965050	2005	2005	2005	2005	0
220	20240531	152300	41965050	2005	2005	2005	2005	0
221	20240531	152200	41965050	2005	2005	2005	2005	0
222	20240531	152100	41965050	2005	2005	2005	2005	0
223	20240531	152000	41965050	2005	2005	2005	2005	0
224	20240531	151900	41965050	2005	2005	2005	2005	0
225	20240531	151800	41965050	2005	2005	2005	2005	1
226	20240531	151700	41963045	2010	2010	2010	2010	0
227	20240531	151600	41963045	2010	2010	2010	2010	0
228	20240531	151500	41963045	2010	2010	2010	2010	0
229	20240531	151400	41963045	2010	2010	2010	2010	0
230	20240531	151300	41963045	2010	2010	2010	2010	0
231	20240531	151200	41963045	2010	2010	2010	2010	0
232	20240531	151100	41963045	2010	2010	2010	2010	0
233	20240531	151000	41963045	2010	2010	2010	2010	8
234	20240531	150900	41946965	2010	2010	2010	2010	0
235	20240531	150800	41946965	2010	2010	2010	2010	0
236	20240531	150700	41946965	2010	2010	2010	2010	0
237	20240531	150600	41946965	2010	2010	2010	2010	0
238	20240531	150500	41946965	2010	2010	2010	2010	0
239	20240531	150400	41946965	2010	2010	2010	2010	0
240	20240531	150300	41946965	2010	2010	2010	2010	0
241	20240531	150200	41946965	2010	2010	2010	2010	200
242	20240531	150100	41544965	2010	2010	2010	2010	1003
243	20240531	150000	39528935	2005	2005	2005	2005	0
244	20240531	145900	39528935	2005	2005	2005	2005	0
245	20240531	145800	39528935	2005	2005	2005	2005	1
246	20240531	145700	39526930	2010	2010	2010	2010	0
247	20240531	145600	39526930	2010	2010	2010	2010	0
248	20240531	145500	39526930	2010	2010	2010	2010	0
249	20240531	145400	39526930	2010	2010	2010	2010	1
250	20240531	145300	39524920	2005	2005	2005	2005	0
251	20240531	145200	39524920	2005	2005	2005	2005	0
252	20240531	145100	39524920	2005	2005	2005	2005	0
253	20240531	145000	39524920	2005	2005	2005	2005	0
254	20240531	144900	39524920	2005	2005	2005	2005	0
255	20240531	144800	39524920	2005	2005	2005	2005	1
256	20240531	144700	39522915	2010	2010	2010	2010	0
257	20240531	144600	39522915	2010	2010	2010	2010	0
258	20240531	144500	39522915	2010	2010	2010	2010	0
259	20240531	144400	39522915	2010	2010	2010	2010	0
260	20240531	144300	39522915	2010	2010	2010	2010	0
261	20240531	144200	39522915	2010	2010	2010	2010	0
262	20240531	144100	39522915	2010	2010	2010	2010	0
263	20240531	144000	39522915	2010	2010	2010	2010	0
264	20240531	143900	39522915	2010	2010	2010	2010	0
265	20240531	143800	39522915	2010	2010	2010	2010	0
266	20240531	143700	39522915	2010	2010	2010	2010	0
267	20240531	143600	39522915	2010	2010	2010	2010	5
268	20240531	143500	39512865	2005	2005	2005	2005	0
269	20240531	143400	39512865	2005	2005	2005	2005	0
270	20240531	143300	39512865	2005	2005	2005	2005	18
271	20240531	143200	39476775	2005	2005	2005	2005	0
272	20240531	143100	39476775	2005	2005	2005	2005	100
273	20240531	143000	39276275	2005	2005	2005	2005	100
274	20240531	142900	39075775	2005	2005	2005	2005	10
275	20240531	142800	39055725	2010	2010	2010	2010	0
276	20240531	142700	39055725	2010	2010	2010	2010	0
277	20240531	142600	39055725	2010	2010	2010	2010	0
278	20240531	142500	39055725	2010	2010	2010	2010	0
279	20240531	142400	39055725	2010	2010	2010	2010	0
280	20240531	142300	39055725	2010	2010	2010	2010	0
281	20240531	142200	39055725	2010	2010	2010	2010	0
282	20240531	142100	39055725	2010	2010	2010	2010	0
283	20240531	142000	39055725	2010	2010	2010	2010	0
284	20240531	141900	39055725	2010	2010	2010	2010	0
285	20240531	141800	39055725	2010	2010	2010	2010	0
286	20240531	141700	39055725	2010	2010	2010	2010	0
287	20240531	141600	39055725	2010	2010	2010	2010	0
288	20240531	141500	39055725	2010	2010	2010	2010	1
289	20240531	141400	39053715	2010	2010	2010	2010	2
290	20240531	141300	39049695	2010	2010	2010	2010	0
291	20240531	141200	39049695	2010	2010	2010	2010	0
292	20240531	141100	39049695	2010	2010	2010	2010	0
293	20240531	141000	39049695	2010	2010	2010	2010	0
294	20240531	140900	39049695	2010	2010	2010	2010	0
295	20240531	140800	39049695	2010	2010	2010	2010	0
296	20240531	140700	39049695	2010	2010	2010	2010	0
297	20240531	140600	39049695	2010	2010	2010	2010	0
298	20240531	140500	39049695	2010	2010	2010	2010	0
299	20240531	140400	39049695	2010	2010	2010	2010	0
300	20240531	140300	39049695	2010	2010	2010	2010	0
301	20240531	140200	39049695	2010	2010	2010	2010	0
302	20240531	140100	39049695	2010	2010	2010	2010	0
303	20240531	140000	39049695	2010	2010	2010	2010	0
304	20240531	135900	39049695	2010	2010	2010	2010	0
305	20240531	135800	39049695	2010	2010	2010	2010	0
306	20240531	135700	39049695	2010	2010	2010	2010	0
307	20240531	135600	39049695	2010	2010	2010	2010	0
308	20240531	135500	39049695	2010	2010	2010	2010	0
309	20240531	135400	39049695	2010	2010	2010	2010	12
310	20240531	135300	39025575	2010	2010	2010	2010	0
311	20240531	135200	39025575	2010	2010	2010	2010	0
312	20240531	135100	39025575	2010	2010	2010	2010	0
313	20240531	135000	39025575	2010	2010	2010	2010	0
314	20240531	134900	39025575	2010	2010	2010	2010	0
315	20240531	134800	39025575	2010	2010	2010	2010	0
316	20240531	134700	39025575	2010	2010	2010	2010	0
317	20240531	134600	39025575	2010	2010	2010	2010	0
318	20240531	134500	39025575	2010	2010	2010	2010	14
319	20240531	134400	38997435	2005	2010	2010	2005	1024
320	20240531	134300	36944305	2005	2005	2005	2005	0
321	20240531	134200	36944305	2005	2005	2005	2005	0
322	20240531	134100	36944305	2005	2005	2005	2005	0
323	20240531	134000	36944305	2005	2010	2010	2005	3227
324	20240531	133900	30474085	2010	2010	2010	2010	0
325	20240531	133800	30474085	2010	2010	2010	2010	0
326	20240531	133700	30474085	2010	2010	2010	2010	2186
327	20240531	133600	26080225	2005	2005	2005	2005	0
328	20240531	133500	26080225	2005	2005	2005	2005	0
329	20240531	133400	26080225	2005	2005	2005	2005	0
330	20240531	133300	26080225	2005	2005	2005	2005	0
331	20240531	133200	26080225	2005	2005	2005	2005	0
332	20240531	133100	26080225	2005	2005	2005	2005	1
333	20240531	133000	26078220	2010	2010	2010	2010	0
334	20240531	132900	26078220	2010	2010	2010	2010	950
335	20240531	132800	24168720	2005	2005	2005	2005	0
336	20240531	132700	24168720	2005	2005	2005	2005	0
337	20240531	132600	24168720	2005	2005	2005	2005	199
338	20240531	132500	23769725	2005	2005	2005	2005	0
339	20240531	132400	23769725	2005	2005	2005	2005	0
340	20240531	132300	23769725	2005	2005	2005	2005	0
341	20240531	132200	23769725	2005	2005	2005	2005	0
342	20240531	132100	23769725	2005	2005	2005	2005	0
343	20240531	132000	23769725	2005	2005	2005	2005	0
344	20240531	131900	23769725	2005	2005	2005	2005	100
345	20240531	131800	23569225	2005	2005	2005	2005	0
346	20240531	131700	23569225	2005	2005	2005	2005	200
347	20240531	131600	23168225	2005	2005	2005	2005	0
348	20240531	131500	23168225	2005	2005	2005	2005	0
349	20240531	131400	23168225	2005	2005	2005	2005	0
350	20240531	131300	23168225	2005	2005	2005	2005	0
351	20240531	131200	23168225	2005	2005	2005	2005	0
352	20240531	131100	23168225	2005	2005	2005	2005	0
353	20240531	131000	23168225	2005	2005	2005	2005	0
354	20240531	130900	23168225	2005	2005	2005	2005	0
355	20240531	130800	23168225	2005	2005	2005	2005	0
356	20240531	130700	23168225	2005	2005	2005	2005	0
357	20240531	130600	23168225	2005	2005	2005	2005	0
358	20240531	130500	23168225	2005	2005	2005	2005	0
359	20240531	130400	23168225	2005	2005	2005	2005	0
360	20240531	130300	23168225	2005	2005	2005	2005	0
361	20240531	130200	23168225	2005	2005	2005	2005	0
362	20240531	130100	23168225	2005	2005	2005	2005	0
363	20240531	130000	23168225	2005	2005	2005	2005	0
364	20240531	125900	23168225	2005	2005	2005	2005	0
365	20240531	125800	23168225	2005	2005	2005	2005	0
366	20240531	125700	23168225	2005	2005	2005	2005	0
367	20240531	125600	23168225	2005	2005	2005	2005	0
368	20240531	125500	23168225	2005	2005	2005	2005	1000
369	20240531	125400	21163225	2005	2005	2005	2005	0
370	20240531	125300	21163225	2005	2005	2005	2005	0
371	20240531	125200	21163225	2005	2005	2005	2005	1
372	20240531	125100	21161220	2010	2010	2010	2010	0
373	20240531	125000	21161220	2010	2010	2010	2010	0
374	20240531	124900	21161220	2010	2010	2010	2010	0
375	20240531	124800	21161220	2010	2010	2010	2010	0
376	20240531	124700	21161220	2010	2010	2010	2010	0
377	20240531	124600	21161220	2010	2010	2010	2010	0
378	20240531	124500	21161220	2010	2010	2010	2010	0
379	20240531	124400	21161220	2010	2010	2010	2010	0
380	20240531	124300	21161220	2010	2010	2010	2010	0
381	20240531	124200	21161220	2010	2010	2010	2010	0
382	20240531	124100	21161220	2010	2010	2010	2010	0
383	20240531	124000	21161220	2010	2010	2010	2010	0
384	20240531	123900	21161220	2010	2010	2010	2010	0
385	20240531	123800	21161220	2010	2010	2010	2010	0
386	20240531	123700	21161220	2010	2010	2010	2010	0
387	20240531	123600	21161220	2010	2010	2010	2010	0
388	20240531	123500	21161220	2010	2010	2010	2010	0
389	20240531	123400	21161220	2010	2010	2010	2010	0
390	20240531	123300	21161220	2010	2010	2010	2010	0
391	20240531	123200	21161220	2010	2010	2010	2010	7
392	20240531	123100	21147150	2010	2010	2010	2010	0
393	20240531	123000	21147150	2010	2010	2010	2010	0
394	20240531	122900	21147150	2010	2010	2010	2010	0
395	20240531	122800	21147150	2010	2005	2010	2005	498
396	20240531	122700	20147755	2005	2005	2005	2005	0
397	20240531	122600	20147755	2005	2005	2005	2005	0
398	20240531	122500	20147755	2005	2005	2005	2005	0
399	20240531	122400	20147755	2005	2005	2005	2005	0
400	20240531	122300	20147755	2005	2005	2005	2005	0
401	20240531	122200	20147755	2005	2005	2005	2005	0
402	20240531	122100	20147755	2005	2005	2005	2005	0
403	20240531	122000	20147755	2005	2005	2005	2005	0
404	20240531	121900	20147755	2005	2005	2005	2005	30
405	20240531	121800	20087605	2005	2005	2005	2005	1
406	20240531	121700	20085600	2000	2000	2000	2000	50
407	20240531	121600	19985600	2000	2000	2000	2000	0
408	20240531	121500	19985600	2000	2000	2000	2000	0
409	20240531	121400	19985600	2000	2000	2000	2000	0
410	20240531	121300	19985600	2000	2000	2000	2000	0
411	20240531	121200	19985600	2000	2000	2000	2000	267
412	20240531	121100	19451600	2000	2000	2000	2000	0
413	20240531	121000	19451600	2000	2000	2000	2000	900
414	20240531	120900	17651600	2005	2005	2005	2005	0
415	20240531	120800	17651600	2005	2005	2005	2005	35
416	20240531	120700	17581425	2000	2000	2000	2000	0
417	20240531	120600	17581425	2000	2000	2000	2000	0
418	20240531	120500	17581425	2000	2000	2000	2000	0
419	20240531	120400	17581425	2000	2000	2000	2000	500
420	20240531	120300	16581425	2005	2005	2005	2005	0
421	20240531	120200	16581425	2005	2005	2005	2005	1
422	20240531	120100	16579420	2000	2000	2000	2000	0
423	20240531	120000	16579420	2000	2000	2000	2000	0
424	20240531	115900	16579420	2000	2000	2000	2000	0
425	20240531	115800	16579420	2000	2000	2000	2000	0
426	20240531	115700	16579420	2000	2000	2000	2000	0
427	20240531	115600	16579420	2000	2000	2000	2000	0
428	20240531	115500	16579420	2000	2000	2000	2000	0
429	20240531	115400	16579420	2000	2000	2000	2000	0
430	20240531	115300	16579420	2000	2000	2000	2000	0
431	20240531	115200	16579420	2000	2000	2000	2000	0
432	20240531	115100	16579420	2000	2000	2000	2000	0
433	20240531	115000	16579420	2000	2000	2000	2000	0
434	20240531	114900	16579420	2000	2000	2000	2000	0
435	20240531	114800	16579420	2000	2000	2000	2000	0
436	20240531	114700	16579420	2000	2000	2000	2000	0
437	20240531	114600	16579420	2000	2000	2000	2000	0
438	20240531	114500	16579420	2000	2000	2000	2000	0
439	20240531	114400	16579420	2000	2000	2000	2000	0
440	20240531	114300	16579420	2000	2000	2000	2000	0
441	20240531	114200	16579420	2000	2000	2000	2000	0
442	20240531	114100	16579420	2000	2000	2000	2000	0
443	20240531	114000	16579420	2000	2000	2000	2000	2
444	20240531	113900	16575420	2000	2000	2000	2000	0
445	20240531	113800	16575420	2000	2000	2000	2000	7
446	20240531	113700	16561420	2000	2000	2000	2000	0
447	20240531	113600	16561420	2000	2000	2000	2000	0
448	20240531	113500	16561420	2000	2000	2000	2000	0
449	20240531	113400	16561420	2000	1999	2000	1999	286
450	20240531	113300	15989644	2000	2000	2000	2000	0
451	20240531	113200	15989644	2000	2000	2000	2000	1
452	20240531	113100	15987644	2000	2000	2000	2000	0
453	20240531	113000	15987644	2000	2000	2000	2000	0
454	20240531	112900	15987644	2000	2000	2000	2000	0
455	20240531	112800	15987644	2000	2000	2000	2000	0
456	20240531	112700	15987644	2000	2000	2000	2000	0
457	20240531	112600	15987644	2000	2000	2000	2000	21
458	20240531	112500	15945644	2005	2005	2005	2005	0
459	20240531	112400	15945644	2005	2005	2005	2005	0
460	20240531	112300	15945644	2005	2005	2005	2005	0
461	20240531	112200	15945644	2005	2005	2005	2005	0
462	20240531	112100	15945644	2005	2005	2005	2005	0
463	20240531	112000	15945644	2005	2005	2005	2005	0
464	20240531	111900	15945644	2005	2005	2005	2005	0
465	20240531	111800	15945644	2005	2005	2005	2005	0
466	20240531	111700	15945644	2005	2005	2005	2005	0
467	20240531	111600	15945644	2005	2005	2005	2005	0
468	20240531	111500	15945644	2005	2005	2005	2005	0
469	20240531	111400	15945644	2005	2005	2005	2005	0
470	20240531	111300	15945644	2005	2005	2005	2005	0
471	20240531	111200	15945644	2005	2005	2005	2005	0
472	20240531	111100	15945644	2005	2005	2005	2005	0
473	20240531	111000	15945644	2005	2005	2005	2005	0
474	20240531	110900	15945644	2005	2005	2005	2005	0
475	20240531	110800	15945644	2005	2005	2005	2005	0
476	20240531	110700	15945644	2005	2005	2005	2005	0
477	20240531	110600	15945644	2005	2005	2005	2005	0
478	20240531	110500	15945644	2005	2005	2005	2005	0
479	20240531	110400	15945644	2005	2005	2005	2005	0
480	20240531	110300	15945644	2005	2005	2005	2005	0
481	20240531	110200	15945644	2005	2005	2005	2005	0
482	20240531	110100	15945644	2005	2005	2005	2005	1
483	20240531	110000	15943639	2005	2005	2005	2005	0
484	20240531	105900	15943639	2005	2005	2005	2005	0
485	20240531	105800	15943639	2005	2005	2005	2005	0
486	20240531	105700	15943639	2005	2005	2005	2005	0
487	20240531	105600	15943639	2005	2005	2005	2005	0
488	20240531	105500	15943639	2005	2005	2005	2005	0
489	20240531	105400	15943639	2005	2005	2005	2005	0
490	20240531	105300	15943639	2005	2005	2005	2005	0
491	20240531	105200	15943639	2005	2005	2005	2005	0
492	20240531	105100	15943639	2005	2005	2005	2005	0
493	20240531	105000	15943639	2005	2005	2005	2005	0
494	20240531	104900	15943639	2005	2005	2005	2005	0
495	20240531	104800	15943639	2005	2005	2005	2005	0
496	20240531	104700	15943639	2005	2005	2005	2005	0
497	20240531	104600	15943639	2005	2005	2005	2005	0
498	20240531	104500	15943639	2005	2005	2005	2005	100
499	20240531	104400	15743139	2005	2005	2005	2005	0
500	20240531	104300	15743139	2005	2005	2005	2005	0
501	20240531	104200	15743139	2005	2005	2005	2005	0
502	20240531	104100	15743139	2005	2005	2005	2005	0
503	20240531	104000	15743139	2005	2005	2005	2005	0
504	20240531	103900	15743139	2005	2005	2005	2005	0
505	20240531	103800	15743139	2005	2005	2005	2005	0
506	20240531	103700	15743139	2005	2005	2005	2005	0
507	20240531	103600	15743139	2005	2005	2005	2005	0
508	20240531	103500	15743139	2005	2005	2005	2005	0
509	20240531	103400	15743139	2005	2005	2005	2005	0
510	20240531	103300	15743139	2005	2005	2005	2005	0
511	20240531	103200	15743139	2005	2005	2005	2005	0
512	20240531	103100	15743139	2005	2005	2005	2005	0
513	20240531	103000	15743139	2005	2005	2005	2005	0
514	20240531	102900	15743139	2005	2005	2005	2005	0
515	20240531	102800	15743139	2005	2005	2005	2005	0
516	20240531	102700	15743139	2005	2005	2005	2005	0
517	20240531	102600	15743139	2005	2005	2005	2005	0
518	20240531	102500	15743139	2005	2005	2005	2005	0
519	20240531	102400	15743139	2005	2005	2005	2005	0
520	20240531	102300	15743139	2005	2005	2005	2005	0
521	20240531	102200	15743139	2005	2005	2005	2005	0
522	20240531	102100	15743139	2005	2005	2005	2005	0
523	20240531	102000	15743139	2005	2005	2005	2005	0
524	20240531	101900	15743139	2005	2005	2005	2005	0
525	20240531	101800	15743139	2005	2005	2005	2005	0
526	20240531	101700	15743139	2005	2005	2005	2005	1
527	20240531	101600	15741134	2005	2005	2005	2005	0
528	20240531	101500	15741134	2005	2005	2005	2005	0
529	20240531	101400	15741134	2005	2005	2005	2005	0
530	20240531	101300	15741134	2005	2005	2005	2005	0
531	20240531	101200	15741134	2005	2005	2005	2005	0
532	20240531	101100	15741134	2005	2005	2005	2005	0
533	20240531	101000	15741134	2005	2005	2005	2005	0
534	20240531	100900	15741134	2005	2005	2005	2005	0
535	20240531	100800	15741134	2005	2005	2005	2005	0
536	20240531	100700	15741134	2005	2005	2005	2005	0
537	20240531	100600	15741134	2005	2005	2005	2005	117
538	20240531	100500	15506549	2005	2005	2005	2005	45
539	20240531	100400	15416324	1999	1999	1999	1999	0
540	20240531	100300	15416324	1999	1999	1999	1999	0
541	20240531	100200	15416324	1999	1999	1999	1999	0
542	20240531	100100	15416324	1999	1999	1999	1999	0
543	20240531	100000	15416324	1999	1999	1999	1999	4
544	20240531	095900	15408328	2005	2005	2005	2005	0
545	20240531	095800	15408328	2005	2005	2005	2005	0
546	20240531	095700	15408328	2005	2005	2005	2005	0
547	20240531	095600	15408328	2005	2005	2005	2005	153
548	20240531	095500	15101563	2005	2005	2005	2005	0
549	20240531	095400	15101563	2005	1999	2005	1999	101
550	20240531	095300	14899658	2005	2005	2005	2005	0
551	20240531	095200	14899658	2005	2005	2005	2005	0
552	20240531	095100	14899658	2005	2005	2005	2005	1
553	20240531	095000	14897653	1999	1999	1999	1999	0
554	20240531	094900	14897653	1999	1999	1999	1999	0
555	20240531	094800	14897653	1999	1999	1999	1999	0
556	20240531	094700	14897653	1999	1999	1999	1999	0
557	20240531	094600	14897653	1999	2000	2000	1999	250
558	20240531	094500	14397888	2005	2005	2005	2005	1
559	20240531	094400	14395883	2000	2000	2000	2000	0
560	20240531	094300	14395883	2000	2000	2000	2000	685
561	20240531	094200	13025883	2000	2000	2000	2000	0
562	20240531	094100	13025883	2000	2000	2000	2000	0
563	20240531	094000	13025883	2000	2000	2000	2000	0
564	20240531	093900	13025883	2000	2000	2000	2000	15
565	20240531	093800	12995883	2005	2005	2005	2005	2
566	20240531	093700	12991873	2000	1999	2000	1999	21
567	20240531	093600	12949878	2000	2000	2000	2000	0
568	20240531	093500	12949878	2000	2000	2000	2000	53
569	20240531	093400	12843878	1999	2000	2000	1999	531
570	20240531	093300	11782378	2005	2005	2005	2005	0
571	20240531	093200	11782378	2005	2005	2005	2005	0
572	20240531	093100	11782378	2005	2005	2005	2005	0
573	20240531	093000	11782378	2005	2005	2005	2005	0
574	20240531	092900	11782378	2005	2005	2005	2005	0
575	20240531	092800	11782378	2005	2005	2005	2005	0
576	20240531	092700	11782378	2005	2005	2005	2005	1
577	20240531	092600	11780373	2010	2010	2010	2010	0
578	20240531	092500	11780373	2010	2010	2010	2010	0
579	20240531	092400	11780373	2010	2010	2010	2010	0
580	20240531	092300	11780373	2010	2010	2010	2010	0
581	20240531	092200	11780373	2010	2010	2010	2010	0
582	20240531	092100	11780373	2010	2010	2010	2010	0
583	20240531	092000	11780373	2010	2010	2010	2010	1
584	20240531	091900	11778363	2000	2000	2000	2000	0
585	20240531	091800	11778363	2000	2000	2000	2000	1172
586	20240531	091700	9434363	1998	1998	1998	1998	0
587	20240531	091600	9434363	1998	1998	1998	1998	0
588	20240531	091500	9434363	1998	1999	1999	1998	250
589	20240531	091400	8934714	2000	2000	2000	2000	0
590	20240531	091300	8934714	2000	2000	2000	2000	149
591	20240531	091200	8636714	2000	2005	2005	2000	34
592	20240531	091100	8568704	2000	2000	2000	2000	0
593	20240531	091000	8568704	2000	2000	2000	2000	0
594	20240531	090900	8568704	2000	2000	2000	2000	0
595	20240531	090800	8568704	2000	1999	2000	1999	535
596	20240531	090700	7499215	1999	1999	1999	1999	98
597	20240531	090600	7303313	1994	1994	1994	1994	0
598	20240531	090500	7303313	1994	1994	1994	1994	0
599	20240531	090400	7303313	1994	1994	1994	1994	221
600	20240531	090300	6862639	1994	1994	1994	1994	169
601	20240531	090200	6525653	1997	1997	1997	1997	0
602	20240531	090100	6525653	1997	1997	1997	1997	351
603	20240531	090000	5824706	1999	1999	1999	1999	2724