KissMeData/242040/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	205400	405738821	2005	2005	2005	2005	2603
3	20240605	205300	405738821	2005	2005	2005	2005	0
4	20240605	205200	405738821	2005	2005	2005	2005	0
5	20240605	205100	405738821	2005	2005	2005	2005	0
6	20240605	205000	405738821	2005	2005	2005	2005	0
7	20240605	204900	405738821	2005	2005	2005	2005	0
8	20240605	204800	405738821	2005	2005	2005	2005	0
9	20240605	204700	405738821	2005	2005	2005	2005	0
10	20240605	204600	405738821	2005	2005	2005	2005	0
11	20240605	204500	405738821	2005	2005	2005	2005	0
12	20240605	204400	405738821	2005	2005	2005	2005	0
13	20240605	204300	405738821	2005	2005	2005	2005	0
14	20240605	204200	405738821	2005	2005	2005	2005	0
15	20240605	204100	405738821	2005	2005	2005	2005	0
16	20240605	204000	405738821	2005	2005	2005	2005	0
17	20240605	203900	405738821	2005	2005	2005	2005	0
18	20240605	203800	405738821	2005	2005	2005	2005	0
19	20240605	203700	405738821	2005	2005	2005	2005	0
20	20240605	203600	405738821	2005	2005	2005	2005	0
21	20240605	203500	405738821	2005	2005	2005	2005	0
22	20240605	203400	405738821	2005	2005	2005	2005	0
23	20240605	203300	405738821	2005	2005	2005	2005	0
24	20240605	203200	405738821	2005	2005	2005	2005	0
25	20240605	203100	405738821	2005	2005	2005	2005	0
26	20240605	203000	405738821	2005	2005	2005	2005	0
27	20240605	202900	405738821	2005	2005	2005	2005	0
28	20240605	202800	405738821	2005	2005	2005	2005	0
29	20240605	202700	405738821	2005	2005	2005	2005	0
30	20240605	202600	405738821	2005	2005	2005	2005	0
31	20240605	202500	405738821	2005	2005	2005	2005	0
32	20240605	202400	405738821	2005	2005	2005	2005	2603
33	20240605	202300	405738821	2005	2005	2005	2005	0
34	20240605	202200	405738821	2005	2005	2005	2005	0
35	20240605	202100	405738821	2005	2005	2005	2005	0
36	20240605	202000	405738821	2005	2005	2005	2005	0
37	20240605	201900	405738821	2005	2005	2005	2005	0
38	20240605	201800	405738821	2005	2005	2005	2005	0
39	20240605	201700	405738821	2005	2005	2005	2005	0
40	20240605	201600	405738821	2005	2005	2005	2005	0
41	20240605	201500	405738821	2005	2005	2005	2005	0
42	20240605	201400	405738821	2005	2005	2005	2005	0
43	20240605	201300	405738821	2005	2005	2005	2005	0
44	20240605	201200	405738821	2005	2005	2005	2005	0
45	20240605	201100	405738821	2005	2005	2005	2005	0
46	20240605	201000	405738821	2005	2005	2005	2005	0
47	20240605	200900	405738821	2005	2005	2005	2005	0
48	20240605	200800	405738821	2005	2005	2005	2005	0
49	20240605	200700	405738821	2005	2005	2005	2005	0
50	20240605	200600	405738821	2005	2005	2005	2005	0
51	20240605	200500	405738821	2005	2005	2005	2005	0
52	20240605	200400	405738821	2005	2005	2005	2005	0
53	20240605	200300	405738821	2005	2005	2005	2005	0
54	20240605	200200	405738821	2005	2005	2005	2005	0
55	20240605	200100	405738821	2005	2005	2005	2005	0
56	20240605	200000	405738821	2005	2005	2005	2005	0
57	20240605	195900	405738821	2005	2005	2005	2005	0
58	20240605	195800	405738821	2005	2005	2005	2005	0
59	20240605	195700	405738821	2005	2005	2005	2005	0
60	20240605	195600	405738821	2005	2005	2005	2005	0
61	20240605	195500	405738821	2005	2005	2005	2005	0
62	20240605	195400	405738821	2005	2005	2005	2005	2603
63	20240605	195300	405738821	2005	2005	2005	2005	0
64	20240605	195200	405738821	2005	2005	2005	2005	0
65	20240605	195100	405738821	2005	2005	2005	2005	0
66	20240605	195000	405738821	2005	2005	2005	2005	0
67	20240605	194900	405738821	2005	2005	2005	2005	0
68	20240605	194800	405738821	2005	2005	2005	2005	0
69	20240605	194700	405738821	2005	2005	2005	2005	0
70	20240605	194600	405738821	2005	2005	2005	2005	0
71	20240605	194500	405738821	2005	2005	2005	2005	0
72	20240605	194400	405738821	2005	2005	2005	2005	0
73	20240605	194300	405738821	2005	2005	2005	2005	0
74	20240605	194200	405738821	2005	2005	2005	2005	0
75	20240605	194100	405738821	2005	2005	2005	2005	0
76	20240605	194000	405738821	2005	2005	2005	2005	0
77	20240605	193900	405738821	2005	2005	2005	2005	0
78	20240605	193800	405738821	2005	2005	2005	2005	0
79	20240605	193700	405738821	2005	2005	2005	2005	0
80	20240605	193600	405738821	2005	2005	2005	2005	0
81	20240605	193500	405738821	2005	2005	2005	2005	0
82	20240605	193400	405738821	2005	2005	2005	2005	0
83	20240605	193300	405738821	2005	2005	2005	2005	0
84	20240605	193200	405738821	2005	2005	2005	2005	0
85	20240605	193100	405738821	2005	2005	2005	2005	0
86	20240605	193000	405738821	2005	2005	2005	2005	0
87	20240605	192900	405738821	2005	2005	2005	2005	0
88	20240605	192800	405738821	2005	2005	2005	2005	0
89	20240605	192700	405738821	2005	2005	2005	2005	0
90	20240605	192600	405738821	2005	2005	2005	2005	0
91	20240605	192500	405738821	2005	2005	2005	2005	0
92	20240605	192400	405738821	2005	2005	2005	2005	2603
93	20240605	192300	405738821	2005	2005	2005	2005	0
94	20240605	192200	405738821	2005	2005	2005	2005	0
95	20240605	192100	405738821	2005	2005	2005	2005	0
96	20240605	192000	405738821	2005	2005	2005	2005	0
97	20240605	191900	405738821	2005	2005	2005	2005	0
98	20240605	191800	405738821	2005	2005	2005	2005	0
99	20240605	191700	405738821	2005	2005	2005	2005	0
100	20240605	191600	405738821	2005	2005	2005	2005	0
101	20240605	191500	405738821	2005	2005	2005	2005	0
102	20240605	191400	405738821	2005	2005	2005	2005	0
103	20240605	191300	405738821	2005	2005	2005	2005	0
104	20240605	191200	405738821	2005	2005	2005	2005	0
105	20240605	191100	405738821	2005	2005	2005	2005	0
106	20240605	191000	405738821	2005	2005	2005	2005	0
107	20240605	190900	405738821	2005	2005	2005	2005	0
108	20240605	190800	405738821	2005	2005	2005	2005	0
109	20240605	190700	405738821	2005	2005	2005	2005	0
110	20240605	190600	405738821	2005	2005	2005	2005	0
111	20240605	190500	405738821	2005	2005	2005	2005	0
112	20240605	190400	405738821	2005	2005	2005	2005	0
113	20240605	190300	405738821	2005	2005	2005	2005	0
114	20240605	190200	405738821	2005	2005	2005	2005	0
115	20240605	190100	405738821	2005	2005	2005	2005	0
116	20240605	190000	405738821	2005	2005	2005	2005	0
117	20240605	185900	405738821	2005	2005	2005	2005	0
118	20240605	185800	405738821	2005	2005	2005	2005	0
119	20240605	185700	405738821	2005	2005	2005	2005	0
120	20240605	185600	405738821	2005	2005	2005	2005	0
121	20240605	185500	405738821	2005	2005	2005	2005	0
122	20240605	185400	405738821	2005	2005	2005	2005	2603
123	20240605	185300	405738821	2005	2005	2005	2005	0
124	20240605	185200	405738821	2005	2005	2005	2005	0
125	20240605	185100	405738821	2005	2005	2005	2005	0
126	20240605	185000	405738821	2005	2005	2005	2005	0
127	20240605	184900	405738821	2005	2005	2005	2005	0
128	20240605	184800	405738821	2005	2005	2005	2005	0
129	20240605	184700	405738821	2005	2005	2005	2005	0
130	20240605	184600	405738821	2005	2005	2005	2005	0
131	20240605	184500	405738821	2005	2005	2005	2005	0
132	20240605	184400	405738821	2005	2005	2005	2005	0
133	20240605	184300	405738821	2005	2005	2005	2005	0
134	20240605	184200	405738821	2005	2005	2005	2005	0
135	20240605	184100	405738821	2005	2005	2005	2005	0
136	20240605	184000	405738821	2005	2005	2005	2005	0
137	20240605	183900	405738821	2005	2005	2005	2005	0
138	20240605	183800	405738821	2005	2005	2005	2005	0
139	20240605	183700	405738821	2005	2005	2005	2005	0
140	20240605	183600	405738821	2005	2005	2005	2005	0
141	20240605	183500	405738821	2005	2005	2005	2005	0
142	20240605	183400	405738821	2005	2005	2005	2005	0
143	20240605	183300	405738821	2005	2005	2005	2005	0
144	20240605	183200	405738821	2005	2005	2005	2005	0
145	20240605	183100	405738821	2005	2005	2005	2005	0
146	20240605	183000	405738821	2005	2005	2005	2005	0
147	20240605	182900	405738821	2005	2005	2005	2005	0
148	20240605	182800	405738821	2005	2005	2005	2005	0
149	20240605	182700	405738821	2005	2005	2005	2005	0
150	20240605	182600	405738821	2005	2005	2005	2005	0
151	20240605	182500	405738821	2005	2005	2005	2005	0
152	20240605	182400	405738821	2005	2005	2005	2005	2603
153	20240605	182300	405738821	2005	2005	2005	2005	0
154	20240605	182200	405738821	2005	2005	2005	2005	0
155	20240605	182100	405738821	2005	2005	2005	2005	0
156	20240605	182000	405738821	2005	2005	2005	2005	0
157	20240605	181900	405738821	2005	2005	2005	2005	0
158	20240605	181800	405738821	2005	2005	2005	2005	0
159	20240605	181700	405738821	2005	2005	2005	2005	0
160	20240605	181600	405738821	2005	2005	2005	2005	0
161	20240605	181500	405738821	2005	2005	2005	2005	0
162	20240605	181400	405738821	2005	2005	2005	2005	0
163	20240605	181300	405738821	2005	2005	2005	2005	0
164	20240605	181200	405738821	2005	2005	2005	2005	0
165	20240605	181100	405738821	2005	2005	2005	2005	0
166	20240605	181000	405738821	2005	2005	2005	2005	0
167	20240605	180900	405738821	2005	2005	2005	2005	0
168	20240605	180800	405738821	2005	2005	2005	2005	0
169	20240605	180700	405738821	2005	2005	2005	2005	0
170	20240605	180600	405738821	2005	2005	2005	2005	0
171	20240605	180500	405738821	2005	2005	2005	2005	0
172	20240605	180400	405738821	2005	2005	2005	2005	0
173	20240605	180300	405738821	2005	2005	2005	2005	0
174	20240605	180200	405738821	2005	2005	2005	2005	0
175	20240605	180100	405738821	2005	2005	2005	2005	0
176	20240605	180000	405738821	2005	2005	2005	2005	0
177	20240605	175900	405738821	2005	2005	2005	2005	0
178	20240605	175800	405738821	2005	2005	2005	2005	0
179	20240605	175700	405738821	2005	2005	2005	2005	0
180	20240605	175600	405738821	2005	2005	2005	2005	0
181	20240605	175500	405738821	2005	2005	2005	2005	0
182	20240605	175400	405738821	2005	2005	2005	2005	2603
183	20240605	175300	405738821	2005	2005	2005	2005	0
184	20240605	175200	405738821	2005	2005	2005	2005	0
185	20240605	175100	405738821	2005	2005	2005	2005	0
186	20240605	175000	405738821	2005	2005	2005	2005	0
187	20240605	174900	405738821	2005	2005	2005	2005	0
188	20240605	174800	405738821	2005	2005	2005	2005	0
189	20240605	174700	405738821	2005	2005	2005	2005	0
190	20240605	174600	405738821	2005	2005	2005	2005	0
191	20240605	174500	405738821	2005	2005	2005	2005	0
192	20240605	174400	405738821	2005	2005	2005	2005	0
193	20240605	174300	405738821	2005	2005	2005	2005	0
194	20240605	174200	405738821	2005	2005	2005	2005	0
195	20240605	174100	405738821	2005	2005	2005	2005	0
196	20240605	174000	405738821	2005	2005	2005	2005	0
197	20240605	173900	405738821	2005	2005	2005	2005	0
198	20240605	173800	405738821	2005	2005	2005	2005	0
199	20240605	173700	405738821	2005	2005	2005	2005	0
200	20240605	173600	405738821	2005	2005	2005	2005	0
201	20240605	173500	405738821	2005	2005	2005	2005	0
202	20240605	173400	405738821	2005	2005	2005	2005	0
203	20240605	173300	405738821	2005	2005	2005	2005	0
204	20240605	173200	405738821	2005	2005	2005	2005	0
205	20240605	173100	405738821	2005	2005	2005	2005	0
206	20240605	173000	405738821	2005	2005	2005	2005	0
207	20240605	172900	405738821	2005	2005	2005	2005	0
208	20240605	172800	405738821	2005	2005	2005	2005	0
209	20240605	172700	405738821	2005	2005	2005	2005	0
210	20240605	172600	405738821	2005	2005	2005	2005	0
211	20240605	172500	405738821	2005	2005	2005	2005	0
212	20240605	172400	405738821	2005	2005	2005	2005	2603
213	20240605	172300	405738821	2005	2005	2005	2005	0
214	20240605	172200	405738821	2005	2005	2005	2005	0
215	20240605	172100	405738821	2005	2005	2005	2005	0
216	20240605	172000	405738821	2005	2005	2005	2005	0
217	20240605	171900	405738821	2005	2005	2005	2005	0
218	20240605	171800	405738821	2005	2005	2005	2005	0
219	20240605	171700	405738821	2005	2005	2005	2005	0
220	20240605	171600	405738821	2005	2005	2005	2005	0
221	20240605	171500	405738821	2005	2005	2005	2005	0
222	20240605	171400	405738821	2005	2005	2005	2005	0
223	20240605	171300	405738821	2005	2005	2005	2005	0
224	20240605	171200	405738821	2005	2005	2005	2005	0
225	20240605	171100	405738821	2005	2005	2005	2005	0
226	20240605	171000	405738821	2005	2005	2005	2005	0
227	20240605	170900	405738821	2005	2005	2005	2005	0
228	20240605	170800	405738821	2005	2005	2005	2005	0
229	20240605	170700	405738821	2005	2005	2005	2005	0
230	20240605	170600	405738821	2005	2005	2005	2005	0
231	20240605	170500	405738821	2005	2005	2005	2005	0
232	20240605	170400	405738821	2005	2005	2005	2005	0
233	20240605	170300	405738821	2005	2005	2005	2005	0
234	20240605	170200	405738821	2005	2005	2005	2005	0
235	20240605	170100	405738821	2005	2005	2005	2005	0
236	20240605	170000	405738821	2005	2005	2005	2005	0
237	20240605	165900	405738821	2005	2005	2005	2005	0
238	20240605	165800	405738821	2005	2005	2005	2005	0
239	20240605	165700	405738821	2005	2005	2005	2005	0
240	20240605	165600	405738821	2005	2005	2005	2005	0
241	20240605	165500	405738821	2005	2005	2005	2005	0
242	20240605	165400	405738821	2005	2005	2005	2005	2603
243	20240605	165300	405738821	2005	2005	2005	2005	0
244	20240605	165200	405738821	2005	2005	2005	2005	0
245	20240605	165100	405738821	2005	2005	2005	2005	0
246	20240605	165000	405738821	2005	2005	2005	2005	0
247	20240605	164900	405738821	2005	2005	2005	2005	0
248	20240605	164800	405738821	2005	2005	2005	2005	0
249	20240605	164700	405738821	2005	2005	2005	2005	0
250	20240605	164600	405738821	2005	2005	2005	2005	0
251	20240605	164500	405738821	2005	2005	2005	2005	0
252	20240605	164400	405738821	2005	2005	2005	2005	0
253	20240605	164300	405738821	2005	2005	2005	2005	0
254	20240605	164200	405738821	2005	2005	2005	2005	0
255	20240605	164100	405738821	2005	2005	2005	2005	0
256	20240605	164000	405738821	2005	2005	2005	2005	0
257	20240605	163900	405738821	2005	2005	2005	2005	0
258	20240605	163800	405738821	2005	2005	2005	2005	0
259	20240605	163700	405738821	2005	2005	2005	2005	0
260	20240605	163600	405738821	2005	2005	2005	2005	0
261	20240605	163500	405738821	2005	2005	2005	2005	0
262	20240605	163400	405738821	2005	2005	2005	2005	0
263	20240605	163300	405738821	2005	2005	2005	2005	0
264	20240605	163200	405738821	2005	2005	2005	2005	0
265	20240605	163100	405738821	2005	2005	2005	2005	0
266	20240605	163000	405738821	2005	2005	2005	2005	0
267	20240605	162900	405738821	2005	2005	2005	2005	0
268	20240605	162800	405738821	2005	2005	2005	2005	0
269	20240605	162700	405738821	2005	2005	2005	2005	0
270	20240605	162600	405738821	2005	2005	2005	2005	0
271	20240605	162500	405738821	2005	2005	2005	2005	0
272	20240605	162400	405738821	2005	2005	2005	2005	2603
273	20240605	162300	405738821	2005	2005	2005	2005	0
274	20240605	162200	405738821	2005	2005	2005	2005	0
275	20240605	162100	405738821	2005	2005	2005	2005	0
276	20240605	162000	405738821	2005	2005	2005	2005	0
277	20240605	161900	405738821	2005	2005	2005	2005	0
278	20240605	161800	405738821	2005	2005	2005	2005	0
279	20240605	161700	405738821	2005	2005	2005	2005	0
280	20240605	161600	405738821	2005	2005	2005	2005	0
281	20240605	161500	405738821	2005	2005	2005	2005	0
282	20240605	161400	405738821	2005	2005	2005	2005	0
283	20240605	161300	405738821	2005	2005	2005	2005	0
284	20240605	161200	405738821	2005	2005	2005	2005	0
285	20240605	161100	405738821	2005	2005	2005	2005	0
286	20240605	161000	405738821	2005	2005	2005	2005	0
287	20240605	160900	405738821	2005	2005	2005	2005	0
288	20240605	160800	405738821	2005	2005	2005	2005	0
289	20240605	160700	405738821	2005	2005	2005	2005	0
290	20240605	160600	405738821	2005	2005	2005	2005	0
291	20240605	160500	405738821	2005	2005	2005	2005	0
292	20240605	160400	405738821	2005	2005	2005	2005	0
293	20240605	160300	405738821	2005	2005	2005	2005	0
294	20240605	160200	405738821	2005	2005	2005	2005	0
295	20240605	160100	405738821	2005	2005	2005	2005	0
296	20240605	160000	405738821	2005	2005	2005	2005	0
297	20240605	155900	405738821	2005	2005	2005	2005	0
298	20240605	155800	405738821	2005	2005	2005	2005	0
299	20240605	155700	405738821	2005	2005	2005	2005	0
300	20240605	155600	405738821	2005	2005	2005	2005	0
301	20240605	155500	405738821	2005	2005	2005	2005	0
302	20240605	155400	405738821	2005	2005	2005	2005	2603
303	20240605	155300	405738821	2005	2005	2005	2005	0
304	20240605	155200	405738821	2005	2005	2005	2005	0
305	20240605	155100	405738821	2005	2005	2005	2005	0
306	20240605	155000	405738821	2005	2005	2005	2005	0
307	20240605	154900	405738821	2005	2005	2005	2005	0
308	20240605	154800	405738821	2005	2005	2005	2005	0
309	20240605	154700	405738821	2005	2005	2005	2005	0
310	20240605	154600	405738821	2005	2005	2005	2005	0
311	20240605	154500	405738821	2005	2005	2005	2005	0
312	20240605	154400	405738821	2005	2005	2005	2005	0
313	20240605	154300	405738821	2005	2005	2005	2005	0
314	20240605	154200	405738821	2005	2005	2005	2005	0
315	20240605	154100	405738821	2005	2005	2005	2005	0
316	20240605	154000	405738821	2005	2005	2005	2005	0
317	20240605	153900	405738821	2005	2005	2005	2005	0
318	20240605	153800	405738821	2005	2005	2005	2005	0
319	20240605	153700	405738821	2005	2005	2005	2005	0
320	20240605	153600	405738821	2005	2005	2005	2005	0
321	20240605	153500	405738821	2005	2005	2005	2005	0
322	20240605	153400	405738821	2005	2005	2005	2005	0
323	20240605	153300	405738821	2005	2005	2005	2005	0
324	20240605	153200	405738821	2005	2005	2005	2005	0
325	20240605	153100	405738821	2005	2005	2005	2005	0
326	20240605	153000	405738821	2005	2005	2005	2005	2603
327	20240605	152900	400519806	2015	2015	2015	2015	0
328	20240605	152800	400519806	2015	2015	2015	2015	0
329	20240605	152700	400519806	2015	2015	2015	2015	0
330	20240605	152600	400519806	2015	2015	2015	2015	0
331	20240605	152500	400519806	2015	2015	2015	2015	0
332	20240605	152400	400519806	2015	2015	2015	2015	0
333	20240605	152300	400519806	2015	2015	2015	2015	0
334	20240605	152200	400519806	2015	2015	2015	2015	0
335	20240605	152100	400519806	2015	2015	2015	2015	0
336	20240605	152000	400519806	2015	2015	2015	2015	0
337	20240605	151900	400519806	2015	2010	2015	2005	107
338	20240605	151800	400305086	2015	2010	2015	2010	2508
339	20240605	151700	395264001	2010	2010	2010	2010	1
340	20240605	151600	395261991	2010	2010	2010	2010	0
341	20240605	151500	395261991	2010	2010	2010	2010	0
342	20240605	151400	395261991	2010	2010	2010	2010	2000
343	20240605	151300	391241991	2005	2010	2010	2005	104
344	20240605	151200	391033466	2005	2005	2005	2005	268
345	20240605	151100	390496126	2010	2010	2010	2010	0
346	20240605	151000	390496126	2010	2010	2010	2010	0
347	20240605	150900	390496126	2010	2010	2010	2005	1087
348	20240605	150800	388316121	2010	2010	2010	2010	20
349	20240605	150700	388275921	2015	2015	2015	2015	0
350	20240605	150600	388275921	2015	2015	2015	2015	1
351	20240605	150500	388273906	2010	2010	2015	2010	141
352	20240605	150400	387990491	2015	2010	2015	2010	2
353	20240605	150300	387986466	2015	2010	2015	2010	220
354	20240605	150200	387544261	2010	2010	2010	2010	0
355	20240605	150100	387544261	2010	2010	2010	2010	21
356	20240605	150000	387502051	2005	2005	2005	2005	0
357	20240605	145900	387502051	2005	2005	2005	2005	862
358	20240605	145800	385773741	2010	2010	2010	2010	0
359	20240605	145700	385773741	2010	2010	2010	2010	1
360	20240605	145600	385771731	2005	2005	2005	2005	374
361	20240605	145500	385021861	2010	2005	2010	2005	11
362	20240605	145400	384999801	2005	2010	2010	2005	2080
363	20240605	145300	380828901	2010	2010	2010	2010	1
364	20240605	145200	380826891	2005	2010	2010	2005	14
365	20240605	145100	380798816	2015	2015	2015	2015	0
366	20240605	145000	380798816	2015	2015	2015	2015	0
367	20240605	144900	380798816	2015	2015	2015	2015	0
368	20240605	144800	380798816	2015	2010	2015	2010	600
369	20240605	144700	379592811	2010	2010	2010	2010	3086
370	20240605	144600	373389951	2015	2015	2015	2015	0
371	20240605	144500	373389951	2015	2015	2015	2015	3
372	20240605	144400	373383906	2015	2015	2015	2015	0
373	20240605	144300	373383906	2015	2015	2015	2015	1000
374	20240605	144200	371368906	2015	2010	2015	2010	17
375	20240605	144100	371334701	2015	2015	2015	2015	0
376	20240605	144000	371334701	2015	2015	2015	2015	0
377	20240605	143900	371334701	2015	2015	2015	2015	0
378	20240605	143800	371334701	2015	2015	2015	2015	0
379	20240605	143700	371334701	2015	2015	2015	2015	0
380	20240605	143600	371334701	2015	2005	2015	2005	2001
381	20240605	143500	367322686	2015	2015	2015	2015	0
382	20240605	143400	367322686	2015	2000	2015	2000	1682
383	20240605	143300	363958671	2010	2010	2010	2010	1
384	20240605	143200	363956661	2000	2000	2000	2000	459
385	20240605	143100	363038661	2005	2005	2005	2005	2541
386	20240605	143000	357943956	2005	2010	2010	2005	500
387	20240605	142900	356940956	2010	2010	2010	2010	0
388	20240605	142800	356940956	2010	2010	2010	2010	236
389	20240605	142700	356466596	2010	2010	2010	2010	200
390	20240605	142600	356064596	2010	2010	2010	2010	0
391	20240605	142500	356064596	2010	2010	2010	2010	0
392	20240605	142400	356064596	2010	2010	2010	2010	0
393	20240605	142300	356064596	2010	2005	2010	2005	103
394	20240605	142200	355858066	2005	2005	2010	2005	119
395	20240605	142100	355619466	2005	2005	2005	2005	0
396	20240605	142000	355619466	2005	2005	2005	2005	2
397	20240605	141900	355615456	2005	2005	2005	2005	0
398	20240605	141800	355615456	2005	2005	2005	2005	70
399	20240605	141700	355475106	2015	2015	2015	2015	0
400	20240605	141600	355475106	2015	2015	2015	2015	0
401	20240605	141500	355475106	2015	2015	2015	2015	0
402	20240605	141400	355475106	2015	2015	2015	2015	0
403	20240605	141300	355475106	2015	2015	2015	2015	0
404	20240605	141200	355475106	2015	2015	2015	2015	0
405	20240605	141100	355475106	2015	2010	2015	2010	1300
406	20240605	141000	352858106	2005	2005	2005	2005	50
407	20240605	140900	352757856	2000	2000	2000	2000	0
408	20240605	140800	352757856	2000	2000	2000	2000	0
409	20240605	140700	352757856	2000	2000	2000	2000	0
410	20240605	140600	352757856	2000	2005	2005	2000	641
411	20240605	140500	351475356	2000	2005	2010	2000	9647
412	20240605	140400	332158961	2015	2015	2015	2015	0
413	20240605	140300	332158961	2015	2015	2015	2015	0
414	20240605	140200	332158961	2015	2015	2015	2015	0
415	20240605	140100	332158961	2015	2015	2015	2015	0
416	20240605	140000	332158961	2015	2015	2015	2015	0
417	20240605	135900	332158961	2015	2010	2015	2010	798
418	20240605	135800	330554976	2010	2015	2015	2010	604
419	20240605	135700	329338436	2015	2015	2015	2015	0
420	20240605	135600	329338436	2015	2015	2015	2015	1
421	20240605	135500	329336421	2010	2015	2015	2010	4284
422	20240605	135400	320713956	2025	2025	2025	2025	0
423	20240605	135300	320713956	2025	2025	2025	2025	0
424	20240605	135200	320713956	2025	2025	2025	2025	0
425	20240605	135100	320713956	2025	2025	2025	2025	0
426	20240605	135000	320713956	2025	2025	2025	2025	2
427	20240605	134900	320709906	2025	2025	2025	2025	13
428	20240605	134800	320683581	2015	2015	2015	2015	225
429	20240605	134700	320230206	2025	2025	2025	2025	0
430	20240605	134600	320230206	2025	2025	2025	2025	0
431	20240605	134500	320230206	2025	2025	2025	2025	0
432	20240605	134400	320230206	2025	2025	2025	2025	0
433	20240605	134300	320230206	2025	2025	2025	2025	0
434	20240605	134200	320230206	2025	2025	2025	2025	0
435	20240605	134100	320230206	2025	2025	2025	2025	0
436	20240605	134000	320230206	2025	2025	2025	2025	0
437	20240605	133900	320230206	2025	2025	2025	2025	0
438	20240605	133800	320230206	2025	2025	2025	2025	0
439	20240605	133700	320230206	2025	2025	2025	2025	0
440	20240605	133600	320230206	2025	2025	2025	2025	0
441	20240605	133500	320230206	2025	2025	2025	2025	1
442	20240605	133400	320228181	2015	2015	2015	2015	466
443	20240605	133300	319289191	2025	2020	2025	2020	51
444	20240605	133200	319186136	2025	2025	2025	2025	0
445	20240605	133100	319186136	2025	2020	2025	2020	100
446	20240605	133000	318983856	2015	2015	2015	2015	0
447	20240605	132900	318983856	2015	2015	2015	2015	261
448	20240605	132800	318457941	2025	2025	2025	2025	0
449	20240605	132700	318457941	2025	2025	2025	2025	0
450	20240605	132600	318457941	2025	2020	2025	2020	70
451	20240605	132500	318316411	2025	2025	2025	2025	0
452	20240605	132400	318316411	2025	2025	2025	2025	0
453	20240605	132300	318316411	2025	2025	2025	2025	50
454	20240605	132200	318215161	2025	2025	2025	2025	0
455	20240605	132100	318215161	2025	2025	2025	2025	0
456	20240605	132000	318215161	2025	2025	2025	2025	0
457	20240605	131900	318215161	2025	2025	2025	2025	0
458	20240605	131800	318215161	2025	2025	2025	2025	0
459	20240605	131700	318215161	2025	2025	2025	2025	0
460	20240605	131600	318215161	2025	2025	2025	2025	16
461	20240605	131500	318182761	2025	2025	2025	2025	0
462	20240605	131400	318182761	2025	2025	2025	2025	0
463	20240605	131300	318182761	2025	2015	2025	2015	131
464	20240605	131200	317918536	2025	2025	2025	2025	1
465	20240605	131100	317916511	2010	2010	2010	2010	0
466	20240605	131000	317916511	2010	2010	2010	2010	0
467	20240605	130900	317916511	2010	2015	2015	2010	4195
468	20240605	130800	309479531	2020	2020	2020	2020	1094
469	20240605	130700	307269651	2025	2025	2025	2025	0
470	20240605	130600	307269651	2025	2025	2025	2025	1
471	20240605	130500	307267626	2025	2025	2025	2025	4
472	20240605	130400	307259526	2030	2030	2030	2030	0
473	20240605	130300	307259526	2030	2030	2030	2030	0
474	20240605	130200	307259526	2030	2030	2030	2030	0
475	20240605	130100	307259526	2030	2030	2030	2030	0
476	20240605	130000	307259526	2030	2030	2030	2030	0
477	20240605	125900	307259526	2030	2030	2030	2030	0
478	20240605	125800	307259526	2030	2030	2030	2030	0
479	20240605	125700	307259526	2030	2030	2030	2030	0
480	20240605	125600	307259526	2030	2030	2030	2030	0
481	20240605	125500	307259526	2030	2030	2030	2030	0
482	20240605	125400	307259526	2030	2030	2030	2030	0
483	20240605	125300	307259526	2030	2030	2030	2030	0
484	20240605	125200	307259526	2030	2030	2030	2030	163
485	20240605	125100	306928636	2030	2030	2030	2030	1
486	20240605	125000	306926606	2020	2020	2020	2020	150
487	20240605	124900	306623606	2030	2030	2030	2030	1
488	20240605	124800	306621576	2020	2020	2020	2020	1000
489	20240605	124700	304601576	2020	2020	2020	2020	0
490	20240605	124600	304601576	2020	2020	2020	2020	0
491	20240605	124500	304601576	2020	2020	2020	2020	100
492	20240605	124400	304399576	2030	2020	2030	2020	101
493	20240605	124300	304195546	2020	2020	2020	2020	0
494	20240605	124200	304195546	2020	2020	2020	2020	0
495	20240605	124100	304195546	2020	2020	2020	2020	0
496	20240605	124000	304195546	2020	2020	2020	2020	1
497	20240605	123900	304193526	2030	2030	2030	2030	0
498	20240605	123800	304193526	2030	2030	2030	2030	0
499	20240605	123700	304193526	2030	2030	2030	2030	0
500	20240605	123600	304193526	2030	2030	2030	2030	66
501	20240605	123500	304059546	2020	2020	2020	2020	0
502	20240605	123400	304059546	2020	2035	2035	2020	215
503	20240605	123300	303625231	2025	2025	2025	2025	605
504	20240605	123200	302400106	2035	2035	2035	2035	0
505	20240605	123100	302400106	2035	2035	2035	2035	0
506	20240605	123000	302400106	2035	2035	2035	2035	0
507	20240605	122900	302400106	2035	2035	2035	2035	0
508	20240605	122800	302400106	2035	2035	2035	2035	0
509	20240605	122700	302400106	2035	2035	2035	2035	50
510	20240605	122600	302298356	2035	2035	2035	2035	0
511	20240605	122500	302298356	2035	2035	2035	2035	0
512	20240605	122400	302298356	2035	2035	2035	2035	0
513	20240605	122300	302298356	2035	2035	2035	2035	0
514	20240605	122200	302298356	2035	2035	2035	2035	0
515	20240605	122100	302298356	2035	2020	2035	2020	43
516	20240605	122000	302210971	2020	2030	2030	2020	5210
517	20240605	121900	291675666	2025	2025	2025	2025	0
518	20240605	121800	291675666	2025	2025	2025	2025	402
519	20240605	121700	290861616	2040	2040	2040	2040	0
520	20240605	121600	290861616	2040	2040	2040	2040	0
521	20240605	121500	290861616	2040	2040	2040	2040	0
522	20240605	121400	290861616	2040	2040	2040	2040	0
523	20240605	121300	290861616	2040	2040	2040	2040	0
524	20240605	121200	290861616	2040	2040	2040	2040	0
525	20240605	121100	290861616	2040	2040	2040	2040	0
526	20240605	121000	290861616	2040	2025	2040	2025	400
527	20240605	120900	290051601	2030	2025	2030	2025	16
528	20240605	120800	290019196	2025	2025	2025	2025	420
529	20240605	120700	289168696	2025	2025	2025	2025	0
530	20240605	120600	289168696	2025	2040	2040	2025	1422
531	20240605	120500	286282461	2040	2040	2040	2040	466
532	20240605	120400	285331821	2040	2040	2040	2040	0
533	20240605	120300	285331821	2040	2040	2040	2040	0
534	20240605	120200	285331821	2040	2040	2040	2040	0
535	20240605	120100	285331821	2040	2040	2040	2040	0
536	20240605	120000	285331821	2040	2040	2040	2040	0
537	20240605	115900	285331821	2040	2040	2040	2035	1002
538	20240605	115800	283292741	2040	2040	2040	2040	1
539	20240605	115700	283290701	2035	2040	2040	2035	19
540	20240605	115600	283251961	2045	2035	2045	2035	2056
541	20240605	115500	279062701	2035	2030	2035	2030	66
542	20240605	115400	278928716	2025	2025	2025	2025	554
543	20240605	115300	277806866	2030	2030	2030	2030	0
544	20240605	115200	277806866	2030	2030	2030	2030	0
545	20240605	115100	277806866	2030	2030	2030	2030	35
546	20240605	115000	277735816	2030	2030	2030	2030	101
547	20240605	114900	277530786	2025	2025	2025	2025	0
548	20240605	114800	277530786	2025	2030	2030	2025	845
549	20240605	114700	275818136	2035	2035	2035	2035	5
550	20240605	114600	275807961	2040	2040	2040	2040	0
551	20240605	114500	275807961	2040	2040	2040	2040	40
552	20240605	114400	275726361	2040	2040	2040	2040	0
553	20240605	114300	275726361	2040	2040	2040	2040	500
554	20240605	114200	274706361	2040	2040	2040	2040	3
555	20240605	114100	274700241	2040	2040	2040	2040	0
556	20240605	114000	274700241	2040	2040	2040	2040	103
557	20240605	113900	274490121	2025	2025	2025	2025	16
558	20240605	113800	274457721	2025	2025	2025	2025	587
559	20240605	113700	273269046	2025	2025	2025	2025	0
560	20240605	113600	273269046	2025	2025	2025	2025	1
561	20240605	113500	273267021	2035	2035	2035	2035	100
562	20240605	113400	273063521	2040	2040	2040	2040	0
563	20240605	113300	273063521	2040	2040	2040	2040	0
564	20240605	113200	273063521	2040	2040	2040	2040	110
565	20240605	113100	272839121	2040	2040	2040	2040	0
566	20240605	113000	272839121	2040	2040	2040	2040	70
567	20240605	112900	272696321	2040	2040	2040	2040	1
568	20240605	112800	272694281	2025	2025	2025	2025	0
569	20240605	112700	272694281	2025	2025	2025	2025	584
570	20240605	112600	271511681	2040	2040	2040	2040	0
571	20240605	112500	271511681	2040	2040	2040	2040	1
572	20240605	112400	271509641	2040	2035	2040	2035	100
573	20240605	112300	271305696	2040	2040	2040	2040	100
574	20240605	112200	271101696	2040	2040	2040	2040	100
575	20240605	112100	270897696	2025	2025	2025	2025	70
576	20240605	112000	270755946	2040	2040	2040	2040	0
577	20240605	111900	270755946	2040	2040	2040	2040	0
578	20240605	111800	270755946	2040	2040	2040	2040	100
579	20240605	111700	270551946	2040	2040	2040	2040	1
580	20240605	111600	270549906	2030	2035	2040	2030	2030
581	20240605	111500	266428746	2045	2050	2050	2040	52
582	20240605	111400	266322651	2050	2045	2050	2045	361
583	20240605	111300	265583851	2045	2045	2045	2045	50
584	20240605	111200	265481601	2045	2045	2050	2045	6438
585	20240605	111100	252315886	2045	2045	2045	2045	0
586	20240605	111000	252315886	2045	2045	2045	2045	500
587	20240605	110900	251293386	2045	2040	2045	2040	500
588	20240605	110800	250272676	2040	2045	2045	2040	74
589	20240605	110700	250121361	2045	2040	2045	2040	2008
590	20240605	110600	246024986	2040	2030	2040	2030	1014
591	20240605	110500	243966436	2040	2040	2040	2040	0
592	20240605	110400	243966436	2040	2040	2040	2040	190
593	20240605	110300	243578836	2040	2040	2040	2025	133
594	20240605	110200	243309266	2040	2040	2040	2040	13
595	20240605	110100	243282746	2040	2040	2040	2040	2
596	20240605	110000	243278666	2040	2040	2040	2035	535
597	20240605	105900	242187271	2040	2040	2040	2040	11
598	20240605	105800	242164831	2035	2020	2035	2020	6516
599	20240605	105700	228933631	2020	2020	2020	2020	1503
600	20240605	105600	225897571	2020	2030	2030	2020	66
601	20240605	105500	225763651	2020	2015	2020	2015	6907
602	20240605	105400	211826046	2015	2015	2015	2015	0
603	20240605	105300	211826046	2015	2030	2030	2015	1643
604	20240605	105200	208514651	2030	2030	2030	2030	0
605	20240605	105100	208514651	2030	2025	2030	2025	506
606	20240605	105000	207487721	2030	2020	2030	2020	56
607	20240605	104900	207374581	2015	2030	2030	2015	184
608	20240605	104800	207003731	2030	2030	2030	2030	0
609	20240605	104700	207003731	2030	2030	2030	2030	0
610	20240605	104600	207003731	2030	2030	2030	2030	0
611	20240605	104500	207003731	2030	2030	2030	2030	10
612	20240605	104400	206983431	2030	2030	2030	2030	0
613	20240605	104300	206983431	2030	2030	2030	2030	0
614	20240605	104200	206983431	2030	2030	2030	2030	0
615	20240605	104100	206983431	2030	2030	2030	2030	0
616	20240605	104000	206983431	2030	2025	2030	2025	715
617	20240605	103900	205535396	2025	2020	2025	2020	207
618	20240605	103800	205117221	2025	2025	2025	2025	0
619	20240605	103700	205117221	2025	2025	2025	2025	10
620	20240605	103600	205096971	2020	2020	2020	2020	500
621	20240605	103500	204086971	2030	2030	2030	2030	1
622	20240605	103400	204084941	2030	2030	2030	2030	1
623	20240605	103300	204082911	2020	2020	2020	2020	588
624	20240605	103200	202895151	2030	2025	2030	2025	600
625	20240605	103100	201679776	2025	2015	2025	2015	1295
626	20240605	103000	199069851	2025	2025	2025	2020	2777
627	20240605	102900	193455286	2030	2030	2030	2030	0
628	20240605	102800	193455286	2030	2025	2030	2025	700
629	20240605	102700	192037376	2025	2025	2025	2025	588
630	20240605	102600	190846676	2025	2025	2025	2025	200
631	20240605	102500	190441676	2025	2025	2025	2025	0
632	20240605	102400	190441676	2025	2025	2025	2025	151
633	20240605	102300	190135901	2015	2025	2025	2015	265
634	20240605	102200	189599401	2025	2030	2030	2025	705
635	20240605	102100	188171651	2030	2030	2030	2030	845
636	20240605	102000	186456301	2040	2040	2045	2035	2834
637	20240605	101900	180675246	2040	2025	2040	2025	3037
638	20240605	101800	174496596	2025	2030	2030	2025	1644
639	20240605	101700	171164301	2030	2025	2030	2025	1530
640	20240605	101600	168063406	2025	2025	2025	2025	1062
641	20240605	101500	165912856	2025	2025	2025	2025	600
642	20240605	101400	164697856	2025	2015	2025	2015	5000
643	20240605	101300	154593916	2015	2010	2015	2005	3131
644	20240605	101200	148310601	2010	2015	2015	2010	1105
645	20240605	101100	146084526	2015	2015	2015	2015	1700
646	20240605	101000	142659026	2015	2025	2025	2015	2615
647	20240605	100900	137379251	2025	2010	2025	2010	6936
648	20240605	100800	123403791	2010	2010	2010	2010	2100
649	20240605	100700	119182791	2005	2005	2010	2005	1368
650	20240605	100600	116439946	2010	2010	2010	2010	1
651	20240605	100500	116437936	1998	2010	2010	1998	4437
652	20240605	100400	107535962	2005	1997	2005	1997	7890
653	20240605	100300	91755425	1998	1998	1998	1998	0
654	20240605	100200	91755425	1998	1991	1998	1991	2336
655	20240605	100100	87097358	1991	1991	1991	1991	1
656	20240605	100000	87095367	1991	1989	1991	1987	2259
657	20240605	095900	82604617	1991	1991	1991	1991	56
658	20240605	095800	82493121	1991	1991	1991	1991	50
659	20240605	095700	82393571	1991	1991	1991	1991	2
660	20240605	095600	82389589	1991	1991	1991	1991	13
661	20240605	095500	82363706	1991	1991	1991	1991	6
662	20240605	095400	82351760	1990	1990	1990	1990	52
663	20240605	095300	82248280	1990	1990	1990	1990	0
664	20240605	095200	82248280	1990	1992	1993	1990	1607
665	20240605	095100	79048638	1993	1993	1993	1993	0
666	20240605	095000	79048638	1993	1993	1993	1993	0
667	20240605	094900	79048638	1993	1993	1993	1993	30
668	20240605	094800	78988848	1993	1993	1993	1993	100
669	20240605	094700	78789548	1987	1987	1987	1987	0
670	20240605	094600	78789548	1987	1987	1987	1987	0
671	20240605	094500	78789548	1987	1987	1987	1987	136
672	20240605	094400	78519316	1987	1987	1987	1987	22
673	20240605	094300	78475602	1986	1986	1986	1986	60
674	20240605	094200	78356442	1986	1990	1990	1986	54
675	20240605	094100	78249192	1986	1986	1986	1986	0
676	20240605	094000	78249192	1986	1986	1986	1986	64
677	20240605	093900	78122088	1987	1989	1989	1987	20
678	20240605	093800	78082345	1993	1993	1993	1993	2
679	20240605	093700	78078359	1986	1987	1987	1986	1500
680	20240605	093600	75099321	1985	1991	1991	1985	5344
681	20240605	093500	64481505	1998	1989	1998	1987	7011
682	20240605	093400	50547755	1998	1995	1998	1989	7947
683	20240605	093300	34712995	1995	1998	1998	1995	17
684	20240605	093200	34679059	1999	1998	1999	1998	892
685	20240605	093100	32896842	1998	1997	1998	1997	205
686	20240605	093000	32487348	1994	1994	1994	1994	0
687	20240605	092900	32487348	1994	1994	1994	1994	0
688	20240605	092800	32487348	1994	1994	1994	1994	775
689	20240605	092700	30941998	1994	1994	1994	1994	485
690	20240605	092600	29974908	1992	1991	1992	1991	655
691	20240605	092500	28670448	1991	1994	1994	1991	244
692	20240605	092400	28184457	1995	1999	1999	1995	1520
693	20240605	092300	25151821	2000	2000	2000	2000	1
694	20240605	092200	25149821	1999	1999	1999	1999	41
695	20240605	092100	25067862	1999	1999	1999	1999	151
696	20240605	092000	24766013	2000	2000	2000	2000	23
697	20240605	091900	24720013	2005	2005	2005	2005	0
698	20240605	091800	24720013	2005	2005	2005	2005	0
699	20240605	091700	24720013	2005	2005	2005	2005	1
700	20240605	091600	24718008	2000	2000	2000	2000	182
701	20240605	091500	24354008	2005	2005	2005	2005	0
702	20240605	091400	24354008	2005	2005	2005	2005	0
703	20240605	091300	24354008	2005	2005	2005	2005	0
704	20240605	091200	24354008	2005	2005	2005	2005	0
705	20240605	091100	24354008	2005	2005	2005	2005	100
706	20240605	091000	24153508	2005	2005	2005	2005	0
707	20240605	090900	24153508	2005	2005	2005	2005	107
708	20240605	090800	23938973	2010	2010	2010	2010	1
709	20240605	090700	23936963	2010	2010	2010	2010	1
710	20240605	090600	23934953	2015	2015	2015	2015	1
711	20240605	090500	23932938	1995	1995	1995	1995	0
712	20240605	090400	23932938	1995	2010	2010	1995	1002
713	20240605	090300	21929268	2015	2015	2015	2015	0
714	20240605	090200	21929268	2015	2010	2015	2010	303
715	20240605	090100	21320223	2010	2010	2010	2010	2595
716	20240605	090000	16104273	2000	1995	2000	1995	8072