KissMeData/039310/min/candle-20240529.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240529	192400	47649311	1996	1996	1996	1996	1503
3	20240529	192300	47649311	1996	1996	1996	1996	0
4	20240529	192200	47649311	1996	1996	1996	1996	0
5	20240529	192100	47649311	1996	1996	1996	1996	0
6	20240529	192000	47649311	1996	1996	1996	1996	0
7	20240529	191900	47649311	1996	1996	1996	1996	0
8	20240529	191800	47649311	1996	1996	1996	1996	0
9	20240529	191700	47649311	1996	1996	1996	1996	0
10	20240529	191600	47649311	1996	1996	1996	1996	0
11	20240529	191500	47649311	1996	1996	1996	1996	0
12	20240529	191400	47649311	1996	1996	1996	1996	0
13	20240529	191300	47649311	1996	1996	1996	1996	0
14	20240529	191200	47649311	1996	1996	1996	1996	0
15	20240529	191100	47649311	1996	1996	1996	1996	0
16	20240529	191000	47649311	1996	1996	1996	1996	0
17	20240529	190900	47649311	1996	1996	1996	1996	0
18	20240529	190800	47649311	1996	1996	1996	1996	0
19	20240529	190700	47649311	1996	1996	1996	1996	0
20	20240529	190600	47649311	1996	1996	1996	1996	0
21	20240529	190500	47649311	1996	1996	1996	1996	0
22	20240529	190400	47649311	1996	1996	1996	1996	0
23	20240529	190300	47649311	1996	1996	1996	1996	0
24	20240529	190200	47649311	1996	1996	1996	1996	0
25	20240529	190100	47649311	1996	1996	1996	1996	0
26	20240529	190000	47649311	1996	1996	1996	1996	0
27	20240529	185900	47649311	1996	1996	1996	1996	0
28	20240529	185800	47649311	1996	1996	1996	1996	0
29	20240529	185700	47649311	1996	1996	1996	1996	0
30	20240529	185600	47649311	1996	1996	1996	1996	0
31	20240529	185500	47649311	1996	1996	1996	1996	0
32	20240529	185400	47649311	1996	1996	1996	1996	1503
33	20240529	185300	47649311	1996	1996	1996	1996	0
34	20240529	185200	47649311	1996	1996	1996	1996	0
35	20240529	185100	47649311	1996	1996	1996	1996	0
36	20240529	185000	47649311	1996	1996	1996	1996	0
37	20240529	184900	47649311	1996	1996	1996	1996	0
38	20240529	184800	47649311	1996	1996	1996	1996	0
39	20240529	184700	47649311	1996	1996	1996	1996	0
40	20240529	184600	47649311	1996	1996	1996	1996	0
41	20240529	184500	47649311	1996	1996	1996	1996	0
42	20240529	184400	47649311	1996	1996	1996	1996	0
43	20240529	184300	47649311	1996	1996	1996	1996	0
44	20240529	184200	47649311	1996	1996	1996	1996	0
45	20240529	184100	47649311	1996	1996	1996	1996	0
46	20240529	184000	47649311	1996	1996	1996	1996	0
47	20240529	183900	47649311	1996	1996	1996	1996	0
48	20240529	183800	47649311	1996	1996	1996	1996	0
49	20240529	183700	47649311	1996	1996	1996	1996	0
50	20240529	183600	47649311	1996	1996	1996	1996	0
51	20240529	183500	47649311	1996	1996	1996	1996	0
52	20240529	183400	47649311	1996	1996	1996	1996	0
53	20240529	183300	47649311	1996	1996	1996	1996	0
54	20240529	183200	47649311	1996	1996	1996	1996	0
55	20240529	183100	47649311	1996	1996	1996	1996	0
56	20240529	183000	47649311	1996	1996	1996	1996	0
57	20240529	182900	47649311	1996	1996	1996	1996	0
58	20240529	182800	47649311	1996	1996	1996	1996	0
59	20240529	182700	47649311	1996	1996	1996	1996	0
60	20240529	182600	47649311	1996	1996	1996	1996	0
61	20240529	182500	47649311	1996	1996	1996	1996	0
62	20240529	182400	47649311	1996	1996	1996	1996	1503
63	20240529	182300	47649311	1996	1996	1996	1996	0
64	20240529	182200	47649311	1996	1996	1996	1996	0
65	20240529	182100	47649311	1996	1996	1996	1996	0
66	20240529	182000	47649311	1996	1996	1996	1996	0
67	20240529	181900	47649311	1996	1996	1996	1996	0
68	20240529	181800	47649311	1996	1996	1996	1996	0
69	20240529	181700	47649311	1996	1996	1996	1996	0
70	20240529	181600	47649311	1996	1996	1996	1996	0
71	20240529	181500	47649311	1996	1996	1996	1996	0
72	20240529	181400	47649311	1996	1996	1996	1996	0
73	20240529	181300	47649311	1996	1996	1996	1996	0
74	20240529	181200	47649311	1996	1996	1996	1996	0
75	20240529	181100	47649311	1996	1996	1996	1996	0
76	20240529	181000	47649311	1996	1996	1996	1996	0
77	20240529	180900	47649311	1996	1996	1996	1996	0
78	20240529	180800	47649311	1996	1996	1996	1996	0
79	20240529	180700	47649311	1996	1996	1996	1996	0
80	20240529	180600	47649311	1996	1996	1996	1996	0
81	20240529	180500	47649311	1996	1996	1996	1996	0
82	20240529	180400	47649311	1996	1996	1996	1996	0
83	20240529	180300	47649311	1996	1996	1996	1996	0
84	20240529	180200	47649311	1996	1996	1996	1996	0
85	20240529	180100	47649311	1996	1996	1996	1996	0
86	20240529	180000	47649311	1996	1996	1996	1996	0
87	20240529	175900	47649311	1996	1996	1996	1996	0
88	20240529	175800	47649311	1996	1996	1996	1996	0
89	20240529	175700	47649311	1996	1996	1996	1996	0
90	20240529	175600	47649311	1996	1996	1996	1996	0
91	20240529	175500	47649311	1996	1996	1996	1996	0
92	20240529	175400	47649311	1996	1996	1996	1996	1503
93	20240529	175300	47649311	1996	1996	1996	1996	0
94	20240529	175200	47649311	1996	1996	1996	1996	0
95	20240529	175100	47649311	1996	1996	1996	1996	0
96	20240529	175000	47649311	1996	1996	1996	1996	0
97	20240529	174900	47649311	1996	1996	1996	1996	0
98	20240529	174800	47649311	1996	1996	1996	1996	0
99	20240529	174700	47649311	1996	1996	1996	1996	0
100	20240529	174600	47649311	1996	1996	1996	1996	0
101	20240529	174500	47649311	1996	1996	1996	1996	0
102	20240529	174400	47649311	1996	1996	1996	1996	0
103	20240529	174300	47649311	1996	1996	1996	1996	0
104	20240529	174200	47649311	1996	1996	1996	1996	0
105	20240529	174100	47649311	1996	1996	1996	1996	0
106	20240529	174000	47649311	1996	1996	1996	1996	0
107	20240529	173900	47649311	1996	1996	1996	1996	0
108	20240529	173800	47649311	1996	1996	1996	1996	0
109	20240529	173700	47649311	1996	1996	1996	1996	0
110	20240529	173600	47649311	1996	1996	1996	1996	0
111	20240529	173500	47649311	1996	1996	1996	1996	0
112	20240529	173400	47649311	1996	1996	1996	1996	0
113	20240529	173300	47649311	1996	1996	1996	1996	0
114	20240529	173200	47649311	1996	1996	1996	1996	0
115	20240529	173100	47649311	1996	1996	1996	1996	0
116	20240529	173000	47649311	1996	1996	1996	1996	0
117	20240529	172900	47649311	1996	1996	1996	1996	0
118	20240529	172800	47649311	1996	1996	1996	1996	0
119	20240529	172700	47649311	1996	1996	1996	1996	0
120	20240529	172600	47649311	1996	1996	1996	1996	0
121	20240529	172500	47649311	1996	1996	1996	1996	0
122	20240529	172400	47649311	1996	1996	1996	1996	1503
123	20240529	172300	47649311	1996	1996	1996	1996	0
124	20240529	172200	47649311	1996	1996	1996	1996	0
125	20240529	172100	47649311	1996	1996	1996	1996	0
126	20240529	172000	47649311	1996	1996	1996	1996	0
127	20240529	171900	47649311	1996	1996	1996	1996	0
128	20240529	171800	47649311	1996	1996	1996	1996	0
129	20240529	171700	47649311	1996	1996	1996	1996	0
130	20240529	171600	47649311	1996	1996	1996	1996	0
131	20240529	171500	47649311	1996	1996	1996	1996	0
132	20240529	171400	47649311	1996	1996	1996	1996	0
133	20240529	171300	47649311	1996	1996	1996	1996	0
134	20240529	171200	47649311	1996	1996	1996	1996	0
135	20240529	171100	47649311	1996	1996	1996	1996	0
136	20240529	171000	47649311	1996	1996	1996	1996	0
137	20240529	170900	47649311	1996	1996	1996	1996	0
138	20240529	170800	47649311	1996	1996	1996	1996	0
139	20240529	170700	47649311	1996	1996	1996	1996	0
140	20240529	170600	47649311	1996	1996	1996	1996	0
141	20240529	170500	47649311	1996	1996	1996	1996	0
142	20240529	170400	47649311	1996	1996	1996	1996	0
143	20240529	170300	47649311	1996	1996	1996	1996	0
144	20240529	170200	47649311	1996	1996	1996	1996	0
145	20240529	170100	47649311	1996	1996	1996	1996	0
146	20240529	170000	47649311	1996	1996	1996	1996	0
147	20240529	165900	47649311	1996	1996	1996	1996	0
148	20240529	165800	47649311	1996	1996	1996	1996	0
149	20240529	165700	47649311	1996	1996	1996	1996	0
150	20240529	165600	47649311	1996	1996	1996	1996	0
151	20240529	165500	47649311	1996	1996	1996	1996	0
152	20240529	165400	47649311	1996	1996	1996	1996	1503
153	20240529	165300	47649311	1996	1996	1996	1996	0
154	20240529	165200	47649311	1996	1996	1996	1996	0
155	20240529	165100	47649311	1996	1996	1996	1996	0
156	20240529	165000	47649311	1996	1996	1996	1996	0
157	20240529	164900	47649311	1996	1996	1996	1996	0
158	20240529	164800	47649311	1996	1996	1996	1996	0
159	20240529	164700	47649311	1996	1996	1996	1996	0
160	20240529	164600	47649311	1996	1996	1996	1996	0
161	20240529	164500	47649311	1996	1996	1996	1996	0
162	20240529	164400	47649311	1996	1996	1996	1996	0
163	20240529	164300	47649311	1996	1996	1996	1996	0
164	20240529	164200	47649311	1996	1996	1996	1996	0
165	20240529	164100	47649311	1996	1996	1996	1996	0
166	20240529	164000	47649311	1996	1996	1996	1996	0
167	20240529	163900	47649311	1996	1996	1996	1996	0
168	20240529	163800	47649311	1996	1996	1996	1996	0
169	20240529	163700	47649311	1996	1996	1996	1996	0
170	20240529	163600	47649311	1996	1996	1996	1996	0
171	20240529	163500	47649311	1996	1996	1996	1996	0
172	20240529	163400	47649311	1996	1996	1996	1996	0
173	20240529	163300	47649311	1996	1996	1996	1996	0
174	20240529	163200	47649311	1996	1996	1996	1996	0
175	20240529	163100	47649311	1996	1996	1996	1996	0
176	20240529	163000	47649311	1996	1996	1996	1996	0
177	20240529	162900	47649311	1996	1996	1996	1996	0
178	20240529	162800	47649311	1996	1996	1996	1996	0
179	20240529	162700	47649311	1996	1996	1996	1996	0
180	20240529	162600	47649311	1996	1996	1996	1996	0
181	20240529	162500	47649311	1996	1996	1996	1996	0
182	20240529	162400	47649311	1996	1996	1996	1996	1503
183	20240529	162300	47649311	1996	1996	1996	1996	0
184	20240529	162200	47649311	1996	1996	1996	1996	0
185	20240529	162100	47649311	1996	1996	1996	1996	0
186	20240529	162000	47649311	1996	1996	1996	1996	0
187	20240529	161900	47649311	1996	1996	1996	1996	0
188	20240529	161800	47649311	1996	1996	1996	1996	0
189	20240529	161700	47649311	1996	1996	1996	1996	0
190	20240529	161600	47649311	1996	1996	1996	1996	0
191	20240529	161500	47649311	1996	1996	1996	1996	0
192	20240529	161400	47649311	1996	1996	1996	1996	0
193	20240529	161300	47649311	1996	1996	1996	1996	0
194	20240529	161200	47649311	1996	1996	1996	1996	0
195	20240529	161100	47649311	1996	1996	1996	1996	0
196	20240529	161000	47649311	1996	1996	1996	1996	0
197	20240529	160900	47649311	1996	1996	1996	1996	0
198	20240529	160800	47649311	1996	1996	1996	1996	0
199	20240529	160700	47649311	1996	1996	1996	1996	0
200	20240529	160600	47649311	1996	1996	1996	1996	0
201	20240529	160500	47649311	1996	1996	1996	1996	0
202	20240529	160400	47649311	1996	1996	1996	1996	0
203	20240529	160300	47649311	1996	1996	1996	1996	0
204	20240529	160200	47649311	1996	1996	1996	1996	0
205	20240529	160100	47649311	1996	1996	1996	1996	0
206	20240529	160000	47649311	1996	1996	1996	1996	0
207	20240529	155900	47649311	1996	1996	1996	1996	0
208	20240529	155800	47649311	1996	1996	1996	1996	0
209	20240529	155700	47649311	1996	1996	1996	1996	0
210	20240529	155600	47649311	1996	1996	1996	1996	0
211	20240529	155500	47649311	1996	1996	1996	1996	0
212	20240529	155400	47649311	1996	1996	1996	1996	1503
213	20240529	155300	47649311	1996	1996	1996	1996	0
214	20240529	155200	47649311	1996	1996	1996	1996	0
215	20240529	155100	47649311	1996	1996	1996	1996	0
216	20240529	155000	47649311	1996	1996	1996	1996	0
217	20240529	154900	47649311	1996	1996	1996	1996	0
218	20240529	154800	47649311	1996	1996	1996	1996	0
219	20240529	154700	47649311	1996	1996	1996	1996	0
220	20240529	154600	47649311	1996	1996	1996	1996	0
221	20240529	154500	47649311	1996	1996	1996	1996	0
222	20240529	154400	47649311	1996	1996	1996	1996	0
223	20240529	154300	47649311	1996	1996	1996	1996	0
224	20240529	154200	47649311	1996	1996	1996	1996	0
225	20240529	154100	47649311	1996	1996	1996	1996	0
226	20240529	154000	47649311	1996	1996	1996	1996	0
227	20240529	153900	47649311	1996	1996	1996	1996	0
228	20240529	153800	47649311	1996	1996	1996	1996	0
229	20240529	153700	47649311	1996	1996	1996	1996	0
230	20240529	153600	47649311	1996	1996	1996	1996	0
231	20240529	153500	47649311	1996	1996	1996	1996	0
232	20240529	153400	47649311	1996	1996	1996	1996	0
233	20240529	153300	47649311	1996	1996	1996	1996	0
234	20240529	153200	47649311	1996	1996	1996	1996	0
235	20240529	153100	47649311	1996	1996	1996	1996	0
236	20240529	153000	47649311	1996	1996	1996	1996	1503
237	20240529	152900	44649323	1996	1996	1996	1996	0
238	20240529	152800	44649323	1996	1996	1996	1996	0
239	20240529	152700	44649323	1996	1996	1996	1996	0
240	20240529	152600	44649323	1996	1996	1996	1996	0
241	20240529	152500	44649323	1996	1996	1996	1996	0
242	20240529	152400	44649323	1996	1996	1996	1996	0
243	20240529	152300	44649323	1996	1996	1996	1996	0
244	20240529	152200	44649323	1996	1996	1996	1996	0
245	20240529	152100	44649323	1996	1996	1996	1996	0
246	20240529	152000	44649323	1996	1996	1996	1996	0
247	20240529	151900	44649323	1996	1996	1996	1996	0
248	20240529	151800	44649323	1996	1996	1996	1996	0
249	20240529	151700	44649323	1996	1996	1996	1996	0
250	20240529	151600	44649323	1996	1996	1996	1972	49
251	20240529	151500	44552647	1972	1973	1973	1972	129
252	20240529	151400	44298193	1997	1997	1997	1997	0
253	20240529	151300	44298193	1997	1996	1997	1996	3
254	20240529	151200	44292204	1983	1983	1983	1983	15
255	20240529	151100	44262459	1997	1997	1997	1997	10
256	20240529	151000	44242489	1998	1998	1998	1998	0
257	20240529	150900	44242489	1998	1998	1998	1998	0
258	20240529	150800	44242489	1998	1998	1998	1998	0
259	20240529	150700	44242489	1998	1998	1998	1998	0
260	20240529	150600	44242489	1998	1987	1998	1987	1300
261	20240529	150500	41656640	1988	1988	1988	1988	0
262	20240529	150400	41656640	1988	1988	1988	1988	0
263	20240529	150300	41656640	1988	1988	1988	1988	0
264	20240529	150200	41656640	1988	1988	1988	1988	0
265	20240529	150100	41656640	1988	1988	1988	1988	0
266	20240529	150000	41656640	1988	1988	1988	1988	0
267	20240529	145900	41656640	1988	1988	1988	1988	0
268	20240529	145800	41656640	1988	1988	1988	1988	0
269	20240529	145700	41656640	1988	1988	1988	1988	0
270	20240529	145600	41656640	1988	1988	1988	1988	0
271	20240529	145500	41656640	1988	1988	1988	1988	0
272	20240529	145400	41656640	1988	1988	1988	1988	0
273	20240529	145300	41656640	1988	1988	1988	1988	0
274	20240529	145200	41656640	1988	1988	1988	1988	0
275	20240529	145100	41656640	1988	1988	1988	1988	0
276	20240529	145000	41656640	1988	1988	1988	1988	0
277	20240529	144900	41656640	1988	1988	1988	1988	0
278	20240529	144800	41656640	1988	1988	1988	1988	0
279	20240529	144700	41656640	1988	1988	1988	1988	0
280	20240529	144600	41656640	1988	1988	1988	1988	0
281	20240529	144500	41656640	1988	1988	1988	1988	0
282	20240529	144400	41656640	1988	1988	1988	1988	0
283	20240529	144300	41656640	1988	1988	1988	1988	0
284	20240529	144200	41656640	1988	1988	1988	1988	0
285	20240529	144100	41656640	1988	1988	1988	1988	0
286	20240529	144000	41656640	1988	1988	1988	1988	0
287	20240529	143900	41656640	1988	1988	1988	1988	0
288	20240529	143800	41656640	1988	1988	1988	1988	0
289	20240529	143700	41656640	1988	1988	1988	1988	0
290	20240529	143600	41656640	1988	1988	1988	1988	0
291	20240529	143500	41656640	1988	1988	1988	1988	0
292	20240529	143400	41656640	1988	1988	1988	1988	0
293	20240529	143300	41656640	1988	1988	1988	1988	0
294	20240529	143200	41656640	1988	1988	1988	1988	0
295	20240529	143100	41656640	1988	1988	1988	1988	0
296	20240529	143000	41656640	1988	1988	1988	1988	0
297	20240529	142900	41656640	1988	1988	1988	1988	0
298	20240529	142800	41656640	1988	1988	1988	1988	0
299	20240529	142700	41656640	1988	1988	1988	1988	0
300	20240529	142600	41656640	1988	1988	1988	1988	0
301	20240529	142500	41656640	1988	1988	1988	1988	0
302	20240529	142400	41656640	1988	1988	1988	1988	0
303	20240529	142300	41656640	1988	1988	1988	1988	0
304	20240529	142200	41656640	1988	1988	1988	1988	0
305	20240529	142100	41656640	1988	1988	1988	1988	0
306	20240529	142000	41656640	1988	1988	1988	1988	0
307	20240529	141900	41656640	1988	1988	1988	1988	0
308	20240529	141800	41656640	1988	1988	1988	1988	0
309	20240529	141700	41656640	1988	1988	1988	1988	0
310	20240529	141600	41656640	1988	1988	1988	1988	0
311	20240529	141500	41656640	1988	1988	1988	1988	0
312	20240529	141400	41656640	1988	1988	1988	1988	0
313	20240529	141300	41656640	1988	1988	1988	1988	0
314	20240529	141200	41656640	1988	1988	1988	1988	0
315	20240529	141100	41656640	1988	1988	1988	1988	0
316	20240529	141000	41656640	1988	1988	1988	1988	7
317	20240529	140900	41642724	1988	1988	1988	1988	0
318	20240529	140800	41642724	1988	1988	1988	1988	200
319	20240529	140700	41245124	1988	1988	1988	1988	0
320	20240529	140600	41245124	1988	1988	1988	1988	23
321	20240529	140500	41199400	1989	1989	1989	1989	0
322	20240529	140400	41199400	1989	1989	1989	1989	0
323	20240529	140300	41199400	1989	1989	1989	1989	0
324	20240529	140200	41199400	1989	1989	1989	1989	0
325	20240529	140100	41199400	1989	1989	1989	1989	0
326	20240529	140000	41199400	1989	1989	1989	1989	0
327	20240529	135900	41199400	1989	1989	1989	1989	0
328	20240529	135800	41199400	1989	1989	1989	1989	0
329	20240529	135700	41199400	1989	1989	1989	1989	0
330	20240529	135600	41199400	1989	1989	1989	1989	0
331	20240529	135500	41199400	1989	1989	1989	1989	0
332	20240529	135400	41199400	1989	1989	1989	1989	5
333	20240529	135300	41189455	1989	1989	1989	1989	0
334	20240529	135200	41189455	1989	1989	1989	1989	0
335	20240529	135100	41189455	1989	1989	1989	1989	0
336	20240529	135000	41189455	1989	1974	1989	1974	111
337	20240529	134900	40969917	1967	1967	1967	1967	0
338	20240529	134800	40969917	1967	1967	1967	1967	0
339	20240529	134700	40969917	1967	1967	1967	1967	0
340	20240529	134600	40969917	1967	1967	1967	1967	0
341	20240529	134500	40969917	1967	1967	1967	1967	0
342	20240529	134400	40969917	1967	1966	1967	1966	497
343	20240529	134300	39992560	1967	1967	1967	1967	0
344	20240529	134200	39992560	1967	1967	1967	1967	0
345	20240529	134100	39992560	1967	1967	1967	1967	121
346	20240529	134000	39754553	1967	1967	1967	1967	0
347	20240529	133900	39754553	1967	1967	1967	1967	0
348	20240529	133800	39754553	1967	1967	1967	1967	0
349	20240529	133700	39754553	1967	1967	1967	1967	0
350	20240529	133600	39754553	1967	1967	1967	1967	0
351	20240529	133500	39754553	1967	1967	1967	1967	0
352	20240529	133400	39754553	1967	1967	1967	1967	0
353	20240529	133300	39754553	1967	1967	1967	1967	0
354	20240529	133200	39754553	1967	1971	1971	1966	1109
355	20240529	133100	37573545	1989	1989	1989	1989	0
356	20240529	133000	37573545	1989	1989	1989	1989	0
357	20240529	132900	37573545	1989	1989	1989	1989	0
358	20240529	132800	37573545	1989	1989	1989	1989	0
359	20240529	132700	37573545	1989	1989	1989	1989	0
360	20240529	132600	37573545	1989	1989	1989	1989	0
361	20240529	132500	37573545	1989	1989	1989	1989	0
362	20240529	132400	37573545	1989	1989	1989	1989	1
363	20240529	132300	37571556	1971	1971	1971	1971	0
364	20240529	132200	37571556	1971	1971	1971	1971	0
365	20240529	132100	37571556	1971	1971	1971	1971	0
366	20240529	132000	37571556	1971	1971	1971	1971	0
367	20240529	131900	37571556	1971	1989	1989	1971	1126
368	20240529	131800	35351366	1990	1990	1990	1990	0
369	20240529	131700	35351366	1990	1990	1990	1990	0
370	20240529	131600	35351366	1990	1990	1990	1990	0
371	20240529	131500	35351366	1990	1990	1990	1990	0
372	20240529	131400	35351366	1990	1990	1990	1990	0
373	20240529	131300	35351366	1990	1990	1990	1990	0
374	20240529	131200	35351366	1990	1990	1990	1990	0
375	20240529	131100	35351366	1990	1990	1990	1990	0
376	20240529	131000	35351366	1990	1990	1990	1990	0
377	20240529	130900	35351366	1990	1990	1990	1990	0
378	20240529	130800	35351366	1990	1990	1990	1990	0
379	20240529	130700	35351366	1990	1990	1990	1990	0
380	20240529	130600	35351366	1990	1990	1990	1990	0
381	20240529	130500	35351366	1990	1990	1990	1990	0
382	20240529	130400	35351366	1990	1990	1990	1990	0
383	20240529	130300	35351366	1990	1990	1990	1990	0
384	20240529	130200	35351366	1990	1990	1990	1990	0
385	20240529	130100	35351366	1990	1990	1990	1990	0
386	20240529	130000	35351366	1990	1990	1990	1990	7
387	20240529	125900	35337436	1999	1999	1999	1999	0
388	20240529	125800	35337436	1999	1999	1999	1999	0
389	20240529	125700	35337436	1999	1999	1999	1999	0
390	20240529	125600	35337436	1999	1999	1999	1999	0
391	20240529	125500	35337436	1999	1999	1999	1999	0
392	20240529	125400	35337436	1999	1999	1999	1999	0
393	20240529	125300	35337436	1999	1999	1999	1999	0
394	20240529	125200	35337436	1999	1999	1999	1999	0
395	20240529	125100	35337436	1999	1999	1999	1999	0
396	20240529	125000	35337436	1999	1999	1999	1999	0
397	20240529	124900	35337436	1999	1999	1999	1999	0
398	20240529	124800	35337436	1999	1999	1999	1999	0
399	20240529	124700	35337436	1999	1999	1999	1999	0
400	20240529	124600	35337436	1999	1999	1999	1999	0
401	20240529	124500	35337436	1999	1999	1999	1999	0
402	20240529	124400	35337436	1999	1999	1999	1999	0
403	20240529	124300	35337436	1999	1999	1999	1999	0
404	20240529	124200	35337436	1999	1999	1999	1999	0
405	20240529	124100	35337436	1999	1999	1999	1999	0
406	20240529	124000	35337436	1999	1999	1999	1999	0
407	20240529	123900	35337436	1999	1999	1999	1999	0
408	20240529	123800	35337436	1999	1999	1999	1999	0
409	20240529	123700	35337436	1999	1999	1999	1999	0
410	20240529	123600	35337436	1999	1999	1999	1999	0
411	20240529	123500	35337436	1999	1999	1999	1999	0
412	20240529	123400	35337436	1999	1999	1999	1999	0
413	20240529	123300	35337436	1999	1999	1999	1999	0
414	20240529	123200	35337436	1999	1999	1999	1999	0
415	20240529	123100	35337436	1999	1999	1999	1999	0
416	20240529	123000	35337436	1999	1999	1999	1999	0
417	20240529	122900	35337436	1999	1999	1999	1999	0
418	20240529	122800	35337436	1999	1998	1999	1956	4508
419	20240529	122700	26416560	1998	1998	1998	1998	0
420	20240529	122600	26416560	1998	1998	1998	1998	0
421	20240529	122500	26416560	1998	1998	1998	1998	0
422	20240529	122400	26416560	1998	1998	1998	1998	0
423	20240529	122300	26416560	1998	1998	1998	1998	0
424	20240529	122200	26416560	1998	1998	1998	1998	0
425	20240529	122100	26416560	1998	1998	1998	1998	0
426	20240529	122000	26416560	1998	1998	1998	1998	0
427	20240529	121900	26416560	1998	1998	1998	1998	0
428	20240529	121800	26416560	1998	1998	1998	1998	0
429	20240529	121700	26416560	1998	1998	1998	1998	0
430	20240529	121600	26416560	1998	1998	1998	1998	0
431	20240529	121500	26416560	1998	1998	1998	1998	1
432	20240529	121400	26414562	1999	1999	1999	1999	0
433	20240529	121300	26414562	1999	1999	1999	1999	0
434	20240529	121200	26414562	1999	1999	1999	1999	0
435	20240529	121100	26414562	1999	1999	1999	1999	0
436	20240529	121000	26414562	1999	1999	1999	1999	0
437	20240529	120900	26414562	1999	1999	1999	1999	0
438	20240529	120800	26414562	1999	1999	1999	1999	0
439	20240529	120700	26414562	1999	1999	1999	1999	0
440	20240529	120600	26414562	1999	1999	1999	1999	0
441	20240529	120500	26414562	1999	2000	2000	1999	205
442	20240529	120400	26004583	2000	2000	2000	2000	0
443	20240529	120300	26004583	2000	2000	2000	2000	0
444	20240529	120200	26004583	2000	2000	2000	2000	0
445	20240529	120100	26004583	2000	2000	2000	2000	0
446	20240529	120000	26004583	2000	2000	2000	2000	0
447	20240529	115900	26004583	2000	2000	2000	2000	23
448	20240529	115800	25958583	2015	2015	2015	2015	0
449	20240529	115700	25958583	2015	2015	2015	2015	0
450	20240529	115600	25958583	2015	2015	2015	2015	0
451	20240529	115500	25958583	2015	2015	2015	2015	0
452	20240529	115400	25958583	2015	2015	2015	2015	0
453	20240529	115300	25958583	2015	2015	2015	2015	0
454	20240529	115200	25958583	2015	2015	2015	2015	0
455	20240529	115100	25958583	2015	2015	2015	2015	0
456	20240529	115000	25958583	2015	2015	2015	2015	0
457	20240529	114900	25958583	2015	2015	2015	2015	0
458	20240529	114800	25958583	2015	2015	2015	2015	0
459	20240529	114700	25958583	2015	2015	2015	2015	0
460	20240529	114600	25958583	2015	2015	2015	2015	0
461	20240529	114500	25958583	2015	2015	2015	2015	0
462	20240529	114400	25958583	2015	2015	2015	2015	0
463	20240529	114300	25958583	2015	2015	2015	2015	0
464	20240529	114200	25958583	2015	2015	2015	2015	0
465	20240529	114100	25958583	2015	2015	2015	2015	0
466	20240529	114000	25958583	2015	2015	2015	2015	0
467	20240529	113900	25958583	2015	2015	2015	2015	0
468	20240529	113800	25958583	2015	2015	2015	2015	0
469	20240529	113700	25958583	2015	2015	2015	2015	0
470	20240529	113600	25958583	2015	2015	2015	2015	0
471	20240529	113500	25958583	2015	2015	2015	2015	0
472	20240529	113400	25958583	2015	2015	2015	2015	0
473	20240529	113300	25958583	2015	2015	2015	2015	0
474	20240529	113200	25958583	2015	2015	2015	2015	0
475	20240529	113100	25958583	2015	2015	2015	2015	0
476	20240529	113000	25958583	2015	2015	2015	2015	0
477	20240529	112900	25958583	2015	2015	2015	2015	1
478	20240529	112800	25956568	1999	2015	2015	1999	12
479	20240529	112700	25932564	2010	2010	2010	2010	0
480	20240529	112600	25932564	2010	2010	2010	2010	0
481	20240529	112500	25932564	2010	2010	2010	2010	0
482	20240529	112400	25932564	2010	2010	2010	2010	0
483	20240529	112300	25932564	2010	2010	2010	2010	0
484	20240529	112200	25932564	2010	2010	2010	2010	1000
485	20240529	112100	23922564	2010	2010	2010	2010	0
486	20240529	112000	23922564	2010	2010	2010	2010	1
487	20240529	111900	23920554	1999	1999	1999	1999	0
488	20240529	111800	23920554	1999	1999	1999	1999	5
489	20240529	111700	23910559	2015	2015	2015	2015	0
490	20240529	111600	23910559	2015	2015	2015	2015	0
491	20240529	111500	23910559	2015	2015	2015	2015	0
492	20240529	111400	23910559	2015	2015	2015	2015	0
493	20240529	111300	23910559	2015	2015	2015	2015	0
494	20240529	111200	23910559	2015	2015	2015	2015	0
495	20240529	111100	23910559	2015	2015	2015	2015	0
496	20240529	111000	23910559	2015	2015	2015	2015	0
497	20240529	110900	23910559	2015	2015	2015	2015	0
498	20240529	110800	23910559	2015	2015	2015	2015	0
499	20240529	110700	23910559	2015	2015	2015	2015	0
500	20240529	110600	23910559	2015	2015	2015	2015	0
501	20240529	110500	23910559	2015	2015	2015	2015	0
502	20240529	110400	23910559	2015	2015	2015	2015	0
503	20240529	110300	23910559	2015	2015	2015	2015	0
504	20240529	110200	23910559	2015	2015	2015	2015	0
505	20240529	110100	23910559	2015	2015	2015	2015	0
506	20240529	110000	23910559	2015	2015	2015	2015	0
507	20240529	105900	23910559	2015	2015	2015	2015	0
508	20240529	105800	23910559	2015	2015	2015	2015	0
509	20240529	105700	23910559	2015	2015	2015	2015	0
510	20240529	105600	23910559	2015	2015	2015	2015	0
511	20240529	105500	23910559	2015	2015	2015	2015	0
512	20240529	105400	23910559	2015	2015	2015	2015	0
513	20240529	105300	23910559	2015	2015	2015	2015	0
514	20240529	105200	23910559	2015	2015	2015	2015	0
515	20240529	105100	23910559	2015	2015	2015	2015	1736
516	20240529	105000	20412519	2015	2015	2015	2015	0
517	20240529	104900	20412519	2015	2015	2015	2015	1
518	20240529	104800	20410504	1999	1999	1999	1999	0
519	20240529	104700	20410504	1999	1999	1999	1999	1100
520	20240529	104600	18211604	1999	1999	1999	1999	0
521	20240529	104500	18211604	1999	1999	1999	1999	279
522	20240529	104400	17653883	2015	2015	2015	2015	0
523	20240529	104300	17653883	2015	2015	2015	2015	0
524	20240529	104200	17653883	2015	2015	2015	2015	0
525	20240529	104100	17653883	2015	2015	2015	2015	0
526	20240529	104000	17653883	2015	2015	2015	2015	0
527	20240529	103900	17653883	2015	2015	2015	2015	0
528	20240529	103800	17653883	2015	2015	2015	2015	0
529	20240529	103700	17653883	2015	2015	2015	2015	0
530	20240529	103600	17653883	2015	2015	2015	2015	0
531	20240529	103500	17653883	2015	2015	2015	2015	0
532	20240529	103400	17653883	2015	2015	2015	2015	0
533	20240529	103300	17653883	2015	2015	2015	2015	0
534	20240529	103200	17653883	2015	2010	2015	2010	1300
535	20240529	103100	15038323	2010	2010	2010	2010	0
536	20240529	103000	15038323	2010	2010	2010	2010	10
537	20240529	102900	15018223	2010	2010	2010	2010	0
538	20240529	102800	15018223	2010	2010	2010	2010	0
539	20240529	102700	15018223	2010	2010	2010	2010	0
540	20240529	102600	15018223	2010	2010	2010	2010	0
541	20240529	102500	15018223	2010	2010	2010	2010	0
542	20240529	102400	15018223	2010	2010	2010	2010	0
543	20240529	102300	15018223	2010	2010	2010	2010	0
544	20240529	102200	15018223	2010	2010	2010	2010	0
545	20240529	102100	15018223	2010	2010	2010	2010	0
546	20240529	102000	15018223	2010	2010	2010	2010	0
547	20240529	101900	15018223	2010	2010	2010	2010	0
548	20240529	101800	15018223	2010	2005	2010	2005	3
549	20240529	101700	15012203	1998	1998	1998	1998	0
550	20240529	101600	15012203	1998	1998	1998	1998	0
551	20240529	101500	15012203	1998	1998	1998	1998	0
552	20240529	101400	15012203	1998	1998	1998	1998	0
553	20240529	101300	15012203	1998	1998	1998	1998	0
554	20240529	101200	15012203	1998	1998	1998	1998	0
555	20240529	101100	15012203	1998	1998	1998	1998	1
556	20240529	101000	15010205	2010	2010	2010	2010	0
557	20240529	100900	15010205	2010	2010	2010	2010	0
558	20240529	100800	15010205	2010	2010	2010	2010	0
559	20240529	100700	15010205	2010	2000	2010	2000	44
560	20240529	100600	14922195	2000	2000	2000	2000	0
561	20240529	100500	14922195	2000	2000	2000	2000	0
562	20240529	100400	14922195	2000	2000	2000	2000	0
563	20240529	100300	14922195	2000	2000	2000	2000	0
564	20240529	100200	14922195	2000	2000	2000	2000	0
565	20240529	100100	14922195	2000	2000	2000	2000	0
566	20240529	100000	14922195	2000	2000	2000	2000	0
567	20240529	095900	14922195	2000	2000	2000	2000	0
568	20240529	095800	14922195	2000	2000	2000	2000	0
569	20240529	095700	14922195	2000	2000	2000	2000	4
570	20240529	095600	14914195	2000	2000	2000	2000	3
571	20240529	095500	14908195	2015	2015	2015	2015	0
572	20240529	095400	14908195	2015	2015	2015	2015	0
573	20240529	095300	14908195	2015	2015	2015	2015	0
574	20240529	095200	14908195	2015	2005	2015	2000	778
575	20240529	095100	13350005	2000	2000	2000	2000	0
576	20240529	095000	13350005	2000	2000	2000	2000	0
577	20240529	094900	13350005	2000	2000	2000	2000	0
578	20240529	094800	13350005	2000	2000	2000	2000	0
579	20240529	094700	13350005	2000	2005	2005	2000	545
580	20240529	094600	12259955	2020	2005	2020	2005	11
581	20240529	094500	12237885	2020	2020	2020	2020	0
582	20240529	094400	12237885	2020	2020	2020	2020	0
583	20240529	094300	12237885	2020	2020	2020	2020	0
584	20240529	094200	12237885	2020	2020	2020	2020	0
585	20240529	094100	12237885	2020	2020	2020	2020	0
586	20240529	094000	12237885	2020	2020	2020	2020	21
587	20240529	093900	12195465	2005	2005	2005	2005	0
588	20240529	093800	12195465	2005	2005	2005	2005	0
589	20240529	093700	12195465	2005	2005	2005	2005	0
590	20240529	093600	12195465	2005	2010	2010	2005	2604
591	20240529	093500	6966925	2015	2015	2015	2015	31
592	20240529	093400	6904460	2010	2000	2020	2000	1548
593	20240529	093300	3797630	2005	2005	2005	2005	0
594	20240529	093200	3797630	2005	2005	2005	2005	0
595	20240529	093100	3797630	2005	2005	2005	2005	0
596	20240529	093000	3797630	2005	2005	2005	2005	0
597	20240529	092900	3797630	2005	2005	2005	2005	0
598	20240529	092800	3797630	2005	2005	2005	2005	0
599	20240529	092700	3797630	2005	2005	2005	2005	0
600	20240529	092600	3797630	2005	2005	2005	2005	0
601	20240529	092500	3797630	2005	2005	2005	2005	0
602	20240529	092400	3797630	2005	2005	2005	2005	0
603	20240529	092300	3797630	2005	2005	2005	2005	0
604	20240529	092200	3797630	2005	2005	2005	2005	0
605	20240529	092100	3797630	2005	2005	2005	2005	0
606	20240529	092000	3797630	2005	2005	2005	2005	0
607	20240529	091900	3797630	2005	2005	2005	2005	0
608	20240529	091800	3797630	2005	2005	2005	2005	1
609	20240529	091700	3795625	1986	1986	1986	1986	200
610	20240529	091600	3398425	2005	2005	2005	2005	0
611	20240529	091500	3398425	2005	2005	2005	2005	0
612	20240529	091400	3398425	2005	2005	2005	2005	3
613	20240529	091300	3392410	2010	2010	2010	2010	24
614	20240529	091200	3344170	1989	1989	1989	1989	0
615	20240529	091100	3344170	1989	1989	1989	1989	0
616	20240529	091000	3344170	1989	1989	1989	1989	0
617	20240529	090900	3344170	1989	1989	1989	1989	0
618	20240529	090800	3344170	1989	1989	1989	1989	100
619	20240529	090700	3145270	1989	1989	1989	1989	0
620	20240529	090600	3145270	1989	1990	1990	1989	15
621	20240529	090500	3115434	2025	2020	2025	2020	26
622	20240529	090400	3062909	1984	1984	1984	1984	0
623	20240529	090300	3062909	1984	1984	1984	1984	25
624	20240529	090200	3013309	2030	1997	2030	1997	502
625	20240529	090100	2009414	1978	1996	1996	1978	838
626	20240529	090000	351472	1997	1997	1997	1997	176