KissMeData/039310/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192400	65434221	1988	1988	1988	1988	2605
3	20240605	192300	65434221	1988	1988	1988	1988	0
4	20240605	192200	65434221	1988	1988	1988	1988	0
5	20240605	192100	65434221	1988	1988	1988	1988	0
6	20240605	192000	65434221	1988	1988	1988	1988	0
7	20240605	191900	65434221	1988	1988	1988	1988	0
8	20240605	191800	65434221	1988	1988	1988	1988	0
9	20240605	191700	65434221	1988	1988	1988	1988	0
10	20240605	191600	65434221	1988	1988	1988	1988	0
11	20240605	191500	65434221	1988	1988	1988	1988	0
12	20240605	191400	65434221	1988	1988	1988	1988	0
13	20240605	191300	65434221	1988	1988	1988	1988	0
14	20240605	191200	65434221	1988	1988	1988	1988	0
15	20240605	191100	65434221	1988	1988	1988	1988	0
16	20240605	191000	65434221	1988	1988	1988	1988	0
17	20240605	190900	65434221	1988	1988	1988	1988	0
18	20240605	190800	65434221	1988	1988	1988	1988	0
19	20240605	190700	65434221	1988	1988	1988	1988	0
20	20240605	190600	65434221	1988	1988	1988	1988	0
21	20240605	190500	65434221	1988	1988	1988	1988	0
22	20240605	190400	65434221	1988	1988	1988	1988	0
23	20240605	190300	65434221	1988	1988	1988	1988	0
24	20240605	190200	65434221	1988	1988	1988	1988	0
25	20240605	190100	65434221	1988	1988	1988	1988	0
26	20240605	190000	65434221	1988	1988	1988	1988	0
27	20240605	185900	65434221	1988	1988	1988	1988	0
28	20240605	185800	65434221	1988	1988	1988	1988	0
29	20240605	185700	65434221	1988	1988	1988	1988	0
30	20240605	185600	65434221	1988	1988	1988	1988	0
31	20240605	185500	65434221	1988	1988	1988	1988	0
32	20240605	185400	65434221	1988	1988	1988	1988	2605
33	20240605	185300	65434221	1988	1988	1988	1988	0
34	20240605	185200	65434221	1988	1988	1988	1988	0
35	20240605	185100	65434221	1988	1988	1988	1988	0
36	20240605	185000	65434221	1988	1988	1988	1988	0
37	20240605	184900	65434221	1988	1988	1988	1988	0
38	20240605	184800	65434221	1988	1988	1988	1988	0
39	20240605	184700	65434221	1988	1988	1988	1988	0
40	20240605	184600	65434221	1988	1988	1988	1988	0
41	20240605	184500	65434221	1988	1988	1988	1988	0
42	20240605	184400	65434221	1988	1988	1988	1988	0
43	20240605	184300	65434221	1988	1988	1988	1988	0
44	20240605	184200	65434221	1988	1988	1988	1988	0
45	20240605	184100	65434221	1988	1988	1988	1988	0
46	20240605	184000	65434221	1988	1988	1988	1988	0
47	20240605	183900	65434221	1988	1988	1988	1988	0
48	20240605	183800	65434221	1988	1988	1988	1988	0
49	20240605	183700	65434221	1988	1988	1988	1988	0
50	20240605	183600	65434221	1988	1988	1988	1988	0
51	20240605	183500	65434221	1988	1988	1988	1988	0
52	20240605	183400	65434221	1988	1988	1988	1988	0
53	20240605	183300	65434221	1988	1988	1988	1988	0
54	20240605	183200	65434221	1988	1988	1988	1988	0
55	20240605	183100	65434221	1988	1988	1988	1988	0
56	20240605	183000	65434221	1988	1988	1988	1988	0
57	20240605	182900	65434221	1988	1988	1988	1988	0
58	20240605	182800	65434221	1988	1988	1988	1988	0
59	20240605	182700	65434221	1988	1988	1988	1988	0
60	20240605	182600	65434221	1988	1988	1988	1988	0
61	20240605	182500	65434221	1988	1988	1988	1988	0
62	20240605	182400	65434221	1988	1988	1988	1988	2605
63	20240605	182300	65434221	1988	1988	1988	1988	0
64	20240605	182200	65434221	1988	1988	1988	1988	0
65	20240605	182100	65434221	1988	1988	1988	1988	0
66	20240605	182000	65434221	1988	1988	1988	1988	0
67	20240605	181900	65434221	1988	1988	1988	1988	0
68	20240605	181800	65434221	1988	1988	1988	1988	0
69	20240605	181700	65434221	1988	1988	1988	1988	0
70	20240605	181600	65434221	1988	1988	1988	1988	0
71	20240605	181500	65434221	1988	1988	1988	1988	0
72	20240605	181400	65434221	1988	1988	1988	1988	0
73	20240605	181300	65434221	1988	1988	1988	1988	0
74	20240605	181200	65434221	1988	1988	1988	1988	0
75	20240605	181100	65434221	1988	1988	1988	1988	0
76	20240605	181000	65434221	1988	1988	1988	1988	0
77	20240605	180900	65434221	1988	1988	1988	1988	0
78	20240605	180800	65434221	1988	1988	1988	1988	0
79	20240605	180700	65434221	1988	1988	1988	1988	0
80	20240605	180600	65434221	1988	1988	1988	1988	0
81	20240605	180500	65434221	1988	1988	1988	1988	0
82	20240605	180400	65434221	1988	1988	1988	1988	0
83	20240605	180300	65434221	1988	1988	1988	1988	0
84	20240605	180200	65434221	1988	1988	1988	1988	0
85	20240605	180100	65434221	1988	1988	1988	1988	0
86	20240605	180000	65434221	1988	1988	1988	1988	0
87	20240605	175900	65434221	1988	1988	1988	1988	0
88	20240605	175800	65434221	1988	1988	1988	1988	0
89	20240605	175700	65434221	1988	1988	1988	1988	0
90	20240605	175600	65434221	1988	1988	1988	1988	0
91	20240605	175500	65434221	1988	1988	1988	1988	0
92	20240605	175400	65434221	1988	1988	1988	1988	2605
93	20240605	175300	65434221	1988	1988	1988	1988	0
94	20240605	175200	65434221	1988	1988	1988	1988	0
95	20240605	175100	65434221	1988	1988	1988	1988	0
96	20240605	175000	65434221	1988	1988	1988	1988	0
97	20240605	174900	65434221	1988	1988	1988	1988	0
98	20240605	174800	65434221	1988	1988	1988	1988	0
99	20240605	174700	65434221	1988	1988	1988	1988	0
100	20240605	174600	65434221	1988	1988	1988	1988	0
101	20240605	174500	65434221	1988	1988	1988	1988	0
102	20240605	174400	65434221	1988	1988	1988	1988	0
103	20240605	174300	65434221	1988	1988	1988	1988	0
104	20240605	174200	65434221	1988	1988	1988	1988	0
105	20240605	174100	65434221	1988	1988	1988	1988	0
106	20240605	174000	65434221	1988	1988	1988	1988	0
107	20240605	173900	65434221	1988	1988	1988	1988	0
108	20240605	173800	65434221	1988	1988	1988	1988	0
109	20240605	173700	65434221	1988	1988	1988	1988	0
110	20240605	173600	65434221	1988	1988	1988	1988	0
111	20240605	173500	65434221	1988	1988	1988	1988	0
112	20240605	173400	65434221	1988	1988	1988	1988	0
113	20240605	173300	65434221	1988	1988	1988	1988	0
114	20240605	173200	65434221	1988	1988	1988	1988	0
115	20240605	173100	65434221	1988	1988	1988	1988	0
116	20240605	173000	65434221	1988	1988	1988	1988	0
117	20240605	172900	65434221	1988	1988	1988	1988	0
118	20240605	172800	65434221	1988	1988	1988	1988	0
119	20240605	172700	65434221	1988	1988	1988	1988	0
120	20240605	172600	65434221	1988	1988	1988	1988	0
121	20240605	172500	65434221	1988	1988	1988	1988	0
122	20240605	172400	65434221	1988	1988	1988	1988	2605
123	20240605	172300	65434221	1988	1988	1988	1988	0
124	20240605	172200	65434221	1988	1988	1988	1988	0
125	20240605	172100	65434221	1988	1988	1988	1988	0
126	20240605	172000	65434221	1988	1988	1988	1988	0
127	20240605	171900	65434221	1988	1988	1988	1988	0
128	20240605	171800	65434221	1988	1988	1988	1988	0
129	20240605	171700	65434221	1988	1988	1988	1988	0
130	20240605	171600	65434221	1988	1988	1988	1988	0
131	20240605	171500	65434221	1988	1988	1988	1988	0
132	20240605	171400	65434221	1988	1988	1988	1988	0
133	20240605	171300	65434221	1988	1988	1988	1988	0
134	20240605	171200	65434221	1988	1988	1988	1988	0
135	20240605	171100	65434221	1988	1988	1988	1988	0
136	20240605	171000	65434221	1988	1988	1988	1988	0
137	20240605	170900	65434221	1988	1988	1988	1988	0
138	20240605	170800	65434221	1988	1988	1988	1988	0
139	20240605	170700	65434221	1988	1988	1988	1988	0
140	20240605	170600	65434221	1988	1988	1988	1988	0
141	20240605	170500	65434221	1988	1988	1988	1988	0
142	20240605	170400	65434221	1988	1988	1988	1988	0
143	20240605	170300	65434221	1988	1988	1988	1988	0
144	20240605	170200	65434221	1988	1988	1988	1988	0
145	20240605	170100	65434221	1988	1988	1988	1988	0
146	20240605	170000	65434221	1988	1988	1988	1988	0
147	20240605	165900	65434221	1988	1988	1988	1988	0
148	20240605	165800	65434221	1988	1988	1988	1988	0
149	20240605	165700	65434221	1988	1988	1988	1988	0
150	20240605	165600	65434221	1988	1988	1988	1988	0
151	20240605	165500	65434221	1988	1988	1988	1988	0
152	20240605	165400	65434221	1988	1988	1988	1988	2605
153	20240605	165300	65434221	1988	1988	1988	1988	0
154	20240605	165200	65434221	1988	1988	1988	1988	0
155	20240605	165100	65434221	1988	1988	1988	1988	0
156	20240605	165000	65434221	1988	1988	1988	1988	0
157	20240605	164900	65434221	1988	1988	1988	1988	0
158	20240605	164800	65434221	1988	1988	1988	1988	0
159	20240605	164700	65434221	1988	1988	1988	1988	0
160	20240605	164600	65434221	1988	1988	1988	1988	0
161	20240605	164500	65434221	1988	1988	1988	1988	0
162	20240605	164400	65434221	1988	1988	1988	1988	0
163	20240605	164300	65434221	1988	1988	1988	1988	0
164	20240605	164200	65434221	1988	1988	1988	1988	0
165	20240605	164100	65434221	1988	1988	1988	1988	0
166	20240605	164000	65434221	1988	1988	1988	1988	0
167	20240605	163900	65434221	1988	1988	1988	1988	0
168	20240605	163800	65434221	1988	1988	1988	1988	0
169	20240605	163700	65434221	1988	1988	1988	1988	0
170	20240605	163600	65434221	1988	1988	1988	1988	0
171	20240605	163500	65434221	1988	1988	1988	1988	0
172	20240605	163400	65434221	1988	1988	1988	1988	0
173	20240605	163300	65434221	1988	1988	1988	1988	0
174	20240605	163200	65434221	1988	1988	1988	1988	0
175	20240605	163100	65434221	1988	1988	1988	1988	0
176	20240605	163000	65434221	1988	1988	1988	1988	0
177	20240605	162900	65434221	1988	1988	1988	1988	0
178	20240605	162800	65434221	1988	1988	1988	1988	0
179	20240605	162700	65434221	1988	1988	1988	1988	0
180	20240605	162600	65434221	1988	1988	1988	1988	0
181	20240605	162500	65434221	1988	1988	1988	1988	0
182	20240605	162400	65434221	1988	1988	1988	1988	2605
183	20240605	162300	65434221	1988	1988	1988	1988	0
184	20240605	162200	65434221	1988	1988	1988	1988	0
185	20240605	162100	65434221	1988	1988	1988	1988	0
186	20240605	162000	65434221	1988	1988	1988	1988	0
187	20240605	161900	65434221	1988	1988	1988	1988	0
188	20240605	161800	65434221	1988	1988	1988	1988	0
189	20240605	161700	65434221	1988	1988	1988	1988	0
190	20240605	161600	65434221	1988	1988	1988	1988	0
191	20240605	161500	65434221	1988	1988	1988	1988	0
192	20240605	161400	65434221	1988	1988	1988	1988	0
193	20240605	161300	65434221	1988	1988	1988	1988	0
194	20240605	161200	65434221	1988	1988	1988	1988	0
195	20240605	161100	65434221	1988	1988	1988	1988	0
196	20240605	161000	65434221	1988	1988	1988	1988	0
197	20240605	160900	65434221	1988	1988	1988	1988	0
198	20240605	160800	65434221	1988	1988	1988	1988	0
199	20240605	160700	65434221	1988	1988	1988	1988	0
200	20240605	160600	65434221	1988	1988	1988	1988	0
201	20240605	160500	65434221	1988	1988	1988	1988	0
202	20240605	160400	65434221	1988	1988	1988	1988	0
203	20240605	160300	65434221	1988	1988	1988	1988	0
204	20240605	160200	65434221	1988	1988	1988	1988	0
205	20240605	160100	65434221	1988	1988	1988	1988	0
206	20240605	160000	65434221	1988	1988	1988	1988	0
207	20240605	155900	65434221	1988	1988	1988	1988	0
208	20240605	155800	65434221	1988	1988	1988	1988	0
209	20240605	155700	65434221	1988	1988	1988	1988	0
210	20240605	155600	65434221	1988	1988	1988	1988	0
211	20240605	155500	65434221	1988	1988	1988	1988	0
212	20240605	155400	65434221	1988	1988	1988	1988	2605
213	20240605	155300	65434221	1988	1988	1988	1988	0
214	20240605	155200	65434221	1988	1988	1988	1988	0
215	20240605	155100	65434221	1988	1988	1988	1988	0
216	20240605	155000	65434221	1988	1988	1988	1988	0
217	20240605	154900	65434221	1988	1988	1988	1988	0
218	20240605	154800	65434221	1988	1988	1988	1988	0
219	20240605	154700	65434221	1988	1988	1988	1988	0
220	20240605	154600	65434221	1988	1988	1988	1988	0
221	20240605	154500	65434221	1988	1988	1988	1988	0
222	20240605	154400	65434221	1988	1988	1988	1988	0
223	20240605	154300	65434221	1988	1988	1988	1988	0
224	20240605	154200	65434221	1988	1988	1988	1988	0
225	20240605	154100	65434221	1988	1988	1988	1988	0
226	20240605	154000	65434221	1988	1988	1988	1988	0
227	20240605	153900	65434221	1988	1988	1988	1988	0
228	20240605	153800	65434221	1988	1988	1988	1988	0
229	20240605	153700	65434221	1988	1988	1988	1988	0
230	20240605	153600	65434221	1988	1988	1988	1988	0
231	20240605	153500	65434221	1988	1988	1988	1988	0
232	20240605	153400	65434221	1988	1988	1988	1988	0
233	20240605	153300	65434221	1988	1988	1988	1988	0
234	20240605	153200	65434221	1988	1988	1988	1988	0
235	20240605	153100	65434221	1988	1988	1988	1988	0
236	20240605	153000	65434221	1988	1988	1988	1988	2605
237	20240605	152900	60255481	1974	1974	1974	1974	0
238	20240605	152800	60255481	1974	1974	1974	1974	0
239	20240605	152700	60255481	1974	1974	1974	1974	0
240	20240605	152600	60255481	1974	1974	1974	1974	0
241	20240605	152500	60255481	1974	1974	1974	1974	0
242	20240605	152400	60255481	1974	1974	1974	1974	0
243	20240605	152300	60255481	1974	1974	1974	1974	0
244	20240605	152200	60255481	1974	1974	1974	1974	0
245	20240605	152100	60255481	1974	1974	1974	1974	0
246	20240605	152000	60255481	1974	1974	1974	1974	0
247	20240605	151900	60255481	1974	1974	1974	1974	122
248	20240605	151800	60014653	1988	1987	1988	1987	232
249	20240605	151700	59553534	1974	1984	1988	1974	483
250	20240605	151600	58595368	1974	1974	1974	1974	5
251	20240605	151500	58585498	1984	1985	1986	1973	189
252	20240605	151400	58212390	1974	1974	1974	1974	0
253	20240605	151300	58212390	1974	1974	1974	1974	1
254	20240605	151200	58210416	1989	1989	1989	1989	0
255	20240605	151100	58210416	1989	1989	1989	1989	0
256	20240605	151000	58210416	1989	1987	1989	1987	353
257	20240605	150900	57508498	1988	1988	1988	1988	0
258	20240605	150800	57508498	1988	1988	1988	1988	0
259	20240605	150700	57508498	1988	1981	1988	1981	70
260	20240605	150600	57369620	1981	1981	1981	1981	1
261	20240605	150500	57367639	1979	1979	1979	1979	0
262	20240605	150400	57367639	1979	1974	1979	1974	4064
263	20240605	150300	49344778	1978	1978	1978	1978	0
264	20240605	150200	49344778	1978	1978	1978	1978	0
265	20240605	150100	49344778	1978	1978	1978	1978	0
266	20240605	150000	49344778	1978	1978	1978	1978	0
267	20240605	145900	49344778	1978	1978	1978	1978	0
268	20240605	145800	49344778	1978	1978	1978	1978	0
269	20240605	145700	49344778	1978	1978	1978	1978	0
270	20240605	145600	49344778	1978	1978	1978	1978	0
271	20240605	145500	49344778	1978	1978	1978	1978	0
272	20240605	145400	49344778	1978	1978	1978	1978	0
273	20240605	145300	49344778	1978	1978	1978	1978	0
274	20240605	145200	49344778	1978	1978	1978	1978	0
275	20240605	145100	49344778	1978	1978	1978	1978	0
276	20240605	145000	49344778	1978	1978	1978	1978	0
277	20240605	144900	49344778	1978	1978	1978	1978	0
278	20240605	144800	49344778	1978	1978	1978	1978	0
279	20240605	144700	49344778	1978	1978	1978	1978	0
280	20240605	144600	49344778	1978	1978	1978	1978	0
281	20240605	144500	49344778	1978	1978	1978	1978	0
282	20240605	144400	49344778	1978	1978	1978	1978	1
283	20240605	144300	49342800	1967	1967	1967	1967	0
284	20240605	144200	49342800	1967	1967	1967	1967	0
285	20240605	144100	49342800	1967	1967	1967	1967	0
286	20240605	144000	49342800	1967	1967	1967	1967	0
287	20240605	143900	49342800	1967	1967	1967	1967	0
288	20240605	143800	49342800	1967	1967	1967	1967	0
289	20240605	143700	49342800	1967	1967	1967	1967	0
290	20240605	143600	49342800	1967	1967	1967	1967	0
291	20240605	143500	49342800	1967	1969	1969	1967	437
292	20240605	143400	48482895	1969	1969	1969	1969	0
293	20240605	143300	48482895	1969	1969	1969	1969	0
294	20240605	143200	48482895	1969	1969	1969	1969	0
295	20240605	143100	48482895	1969	1969	1969	1969	0
296	20240605	143000	48482895	1969	1969	1969	1969	0
297	20240605	142900	48482895	1969	1971	1971	1969	500
298	20240605	142800	47498059	1971	1971	1971	1971	0
299	20240605	142700	47498059	1971	1971	1971	1971	0
300	20240605	142600	47498059	1971	1976	1976	1971	200
301	20240605	142500	47103262	1990	1990	1990	1990	0
302	20240605	142400	47103262	1990	1990	1990	1990	0
303	20240605	142300	47103262	1990	1990	1990	1990	0
304	20240605	142200	47103262	1990	1990	1990	1990	0
305	20240605	142100	47103262	1990	1990	1990	1990	0
306	20240605	142000	47103262	1990	1990	1990	1990	0
307	20240605	141900	47103262	1990	1990	1990	1990	0
308	20240605	141800	47103262	1990	1990	1990	1990	0
309	20240605	141700	47103262	1990	1990	1990	1990	0
310	20240605	141600	47103262	1990	1990	1990	1990	0
311	20240605	141500	47103262	1990	1990	1990	1990	0
312	20240605	141400	47103262	1990	1990	1990	1990	0
313	20240605	141300	47103262	1990	1990	1990	1990	0
314	20240605	141200	47103262	1990	1990	1990	1990	0
315	20240605	141100	47103262	1990	1990	1990	1990	0
316	20240605	141000	47103262	1990	1990	1990	1990	0
317	20240605	140900	47103262	1990	1990	1990	1990	0
318	20240605	140800	47103262	1990	1990	1990	1990	0
319	20240605	140700	47103262	1990	1990	1990	1990	0
320	20240605	140600	47103262	1990	1990	1990	1990	0
321	20240605	140500	47103262	1990	1990	1990	1990	0
322	20240605	140400	47103262	1990	1990	1990	1990	0
323	20240605	140300	47103262	1990	1990	1990	1990	0
324	20240605	140200	47103262	1990	1990	1990	1990	0
325	20240605	140100	47103262	1990	1990	1990	1990	0
326	20240605	140000	47103262	1990	1990	1990	1990	0
327	20240605	135900	47103262	1990	1990	1990	1990	0
328	20240605	135800	47103262	1990	1990	1990	1990	0
329	20240605	135700	47103262	1990	1990	1990	1990	0
330	20240605	135600	47103262	1990	1990	1990	1990	0
331	20240605	135500	47103262	1990	1990	1990	1990	0
332	20240605	135400	47103262	1990	1990	1990	1990	0
333	20240605	135300	47103262	1990	1990	1990	1990	0
334	20240605	135200	47103262	1990	1990	1990	1990	0
335	20240605	135100	47103262	1990	1990	1990	1990	0
336	20240605	135000	47103262	1990	1990	1990	1990	0
337	20240605	134900	47103262	1990	1990	1990	1990	0
338	20240605	134800	47103262	1990	1990	1990	1990	0
339	20240605	134700	47103262	1990	1990	1990	1990	40
340	20240605	134600	47023662	1991	1991	1991	1991	0
341	20240605	134500	47023662	1991	1991	1991	1991	0
342	20240605	134400	47023662	1991	1991	1991	1991	0
343	20240605	134300	47023662	1991	1991	1991	1991	0
344	20240605	134200	47023662	1991	1991	1991	1991	0
345	20240605	134100	47023662	1991	1991	1991	1991	0
346	20240605	134000	47023662	1991	1991	1991	1991	0
347	20240605	133900	47023662	1991	1991	1991	1991	0
348	20240605	133800	47023662	1991	1991	1991	1991	91
349	20240605	133700	46842481	1991	1991	1991	1991	0
350	20240605	133600	46842481	1991	1991	1991	1991	0
351	20240605	133500	46842481	1991	1991	1991	1991	0
352	20240605	133400	46842481	1991	1991	1991	1991	0
353	20240605	133300	46842481	1991	1991	1991	1991	0
354	20240605	133200	46842481	1991	1991	1991	1991	91
355	20240605	133100	46661300	1991	1991	1991	1991	0
356	20240605	133000	46661300	1991	1991	1991	1991	0
357	20240605	132900	46661300	1991	1991	1991	1991	0
358	20240605	132800	46661300	1991	1991	1991	1991	0
359	20240605	132700	46661300	1991	1991	1991	1991	0
360	20240605	132600	46661300	1991	1991	1991	1991	0
361	20240605	132500	46661300	1991	1991	1991	1991	0
362	20240605	132400	46661300	1991	1991	1991	1991	0
363	20240605	132300	46661300	1991	1987	1991	1987	45
364	20240605	132200	46571827	1990	1990	1990	1990	0
365	20240605	132100	46571827	1990	1990	1990	1990	0
366	20240605	132000	46571827	1990	1990	1990	1990	0
367	20240605	131900	46571827	1990	1990	1990	1990	0
368	20240605	131800	46571827	1990	1990	1990	1990	0
369	20240605	131700	46571827	1990	1990	1990	1990	0
370	20240605	131600	46571827	1990	1990	1990	1990	0
371	20240605	131500	46571827	1990	1990	1990	1990	0
372	20240605	131400	46571827	1990	1990	1990	1990	0
373	20240605	131300	46571827	1990	1990	1990	1990	0
374	20240605	131200	46571827	1990	1990	1990	1990	0
375	20240605	131100	46571827	1990	1990	1990	1990	0
376	20240605	131000	46571827	1990	1990	1990	1990	0
377	20240605	130900	46571827	1990	1990	1990	1990	0
378	20240605	130800	46571827	1990	1990	1990	1990	0
379	20240605	130700	46571827	1990	1990	1990	1990	0
380	20240605	130600	46571827	1990	1990	1990	1990	0
381	20240605	130500	46571827	1990	1990	1990	1990	0
382	20240605	130400	46571827	1990	1990	1990	1990	0
383	20240605	130300	46571827	1990	1990	1990	1990	0
384	20240605	130200	46571827	1990	1990	1990	1990	0
385	20240605	130100	46571827	1990	1990	1990	1990	0
386	20240605	130000	46571827	1990	1990	1990	1990	0
387	20240605	125900	46571827	1990	1990	1990	1990	0
388	20240605	125800	46571827	1990	1990	1990	1990	0
389	20240605	125700	46571827	1990	1990	1990	1990	0
390	20240605	125600	46571827	1990	1990	1990	1990	0
391	20240605	125500	46571827	1990	1990	1990	1990	0
392	20240605	125400	46571827	1990	1990	1990	1990	0
393	20240605	125300	46571827	1990	1990	1990	1990	0
394	20240605	125200	46571827	1990	1990	1990	1990	0
395	20240605	125100	46571827	1990	1990	1990	1990	0
396	20240605	125000	46571827	1990	1990	1990	1990	0
397	20240605	124900	46571827	1990	1990	1990	1990	0
398	20240605	124800	46571827	1990	1990	1990	1990	0
399	20240605	124700	46571827	1990	1990	1990	1990	0
400	20240605	124600	46571827	1990	1990	1990	1990	1
401	20240605	124500	46569837	1969	1969	1969	1969	0
402	20240605	124400	46569837	1969	1969	1969	1969	0
403	20240605	124300	46569837	1969	1969	1969	1969	0
404	20240605	124200	46569837	1969	1969	1969	1969	0
405	20240605	124100	46569837	1969	1969	1969	1969	0
406	20240605	124000	46569837	1969	1969	1969	1969	300
407	20240605	123900	45979137	1991	1991	1991	1991	0
408	20240605	123800	45979137	1991	1991	1991	1991	0
409	20240605	123700	45979137	1991	1991	1991	1991	0
410	20240605	123600	45979137	1991	1991	1991	1991	0
411	20240605	123500	45979137	1991	1991	1991	1991	0
412	20240605	123400	45979137	1991	1991	1991	1991	0
413	20240605	123300	45979137	1991	1991	1991	1991	0
414	20240605	123200	45979137	1991	1991	1991	1991	0
415	20240605	123100	45979137	1991	1969	1991	1969	2
416	20240605	123000	45975177	1991	1991	1991	1991	0
417	20240605	122900	45975177	1991	1991	1991	1991	0
418	20240605	122800	45975177	1991	1991	1991	1991	0
419	20240605	122700	45975177	1991	1991	1991	1991	0
420	20240605	122600	45975177	1991	1991	1991	1991	0
421	20240605	122500	45975177	1991	1991	1991	1991	1
422	20240605	122400	45973186	1976	1976	1976	1976	0
423	20240605	122300	45973186	1976	1976	1976	1976	123
424	20240605	122200	45730138	1967	1968	1968	1967	1700
425	20240605	122100	42385019	1967	1994	1994	1967	7506
426	20240605	122000	27522250	2000	2000	2000	2000	0
427	20240605	121900	27522250	2000	2000	2000	2000	0
428	20240605	121800	27522250	2000	2000	2000	2000	0
429	20240605	121700	27522250	2000	2000	2000	2000	0
430	20240605	121600	27522250	2000	2000	2000	2000	0
431	20240605	121500	27522250	2000	2000	2000	2000	0
432	20240605	121400	27522250	2000	2000	2000	2000	0
433	20240605	121300	27522250	2000	2000	2000	2000	0
434	20240605	121200	27522250	2000	2000	2000	2000	0
435	20240605	121100	27522250	2000	2000	2000	2000	0
436	20240605	121000	27522250	2000	2000	2000	2000	1
437	20240605	120900	27520250	1993	1993	1993	1993	0
438	20240605	120800	27520250	1993	1993	1993	1993	0
439	20240605	120700	27520250	1993	1993	1993	1993	5
440	20240605	120600	27510285	2015	2015	2015	2015	0
441	20240605	120500	27510285	2015	2015	2015	2015	0
442	20240605	120400	27510285	2015	2015	2015	2015	0
443	20240605	120300	27510285	2015	2015	2015	2015	0
444	20240605	120200	27510285	2015	2015	2015	2015	0
445	20240605	120100	27510285	2015	2015	2015	2015	0
446	20240605	120000	27510285	2015	2015	2015	2015	0
447	20240605	115900	27510285	2015	2015	2015	2015	0
448	20240605	115800	27510285	2015	2015	2015	2015	0
449	20240605	115700	27510285	2015	2015	2015	2015	0
450	20240605	115600	27510285	2015	2015	2015	2015	0
451	20240605	115500	27510285	2015	2015	2015	2015	0
452	20240605	115400	27510285	2015	2015	2015	2015	0
453	20240605	115300	27510285	2015	2015	2015	2015	0
454	20240605	115200	27510285	2015	2015	2015	2015	0
455	20240605	115100	27510285	2015	2015	2015	2015	0
456	20240605	115000	27510285	2015	2015	2015	2015	0
457	20240605	114900	27510285	2015	2015	2015	2015	0
458	20240605	114800	27510285	2015	2015	2015	2015	0
459	20240605	114700	27510285	2015	2015	2015	2015	0
460	20240605	114600	27510285	2015	2015	2015	2015	0
461	20240605	114500	27510285	2015	2015	2015	2015	0
462	20240605	114400	27510285	2015	2015	2015	2015	0
463	20240605	114300	27510285	2015	2015	2015	2015	0
464	20240605	114200	27510285	2015	2015	2015	2015	0
465	20240605	114100	27510285	2015	2005	2015	2005	73
466	20240605	114000	27363575	1991	1991	1991	1991	0
467	20240605	113900	27363575	1991	1991	1991	1991	0
468	20240605	113800	27363575	1991	1991	1991	1991	0
469	20240605	113700	27363575	1991	1991	1991	1991	0
470	20240605	113600	27363575	1991	1991	1991	1991	10
471	20240605	113500	27343665	1990	1990	1990	1990	0
472	20240605	113400	27343665	1990	1990	1990	1990	0
473	20240605	113300	27343665	1990	1990	1990	1990	0
474	20240605	113200	27343665	1990	1990	1990	1990	0
475	20240605	113100	27343665	1990	1990	1990	1990	5
476	20240605	113000	27333715	1990	1990	1990	1990	5
477	20240605	112900	27323765	1990	1990	1990	1990	148
478	20240605	112800	27029245	1990	1990	1990	1990	0
479	20240605	112700	27029245	1990	1990	1990	1990	0
480	20240605	112600	27029245	1990	1990	1990	1990	0
481	20240605	112500	27029245	1990	1990	1990	1990	0
482	20240605	112400	27029245	1990	1990	1990	1990	0
483	20240605	112300	27029245	1990	1990	1990	1990	222
484	20240605	112200	26587465	2000	1990	2000	1990	10
485	20240605	112100	26567515	1990	1990	1990	1990	0
486	20240605	112000	26567515	1990	1990	1990	1990	26
487	20240605	111900	26515775	1990	1990	1990	1990	32
488	20240605	111800	26452095	1990	1994	1994	1990	447
489	20240605	111700	25562377	1996	1996	1996	1996	27
490	20240605	111600	25508485	2000	2000	2000	2000	0
491	20240605	111500	25508485	2000	2000	2000	2000	0
492	20240605	111400	25508485	2000	2000	2000	2000	0
493	20240605	111300	25508485	2000	2000	2000	2000	0
494	20240605	111200	25508485	2000	2000	2000	2000	0
495	20240605	111100	25508485	2000	2000	2000	2000	0
496	20240605	111000	25508485	2000	2000	2000	2000	0
497	20240605	110900	25508485	2000	2000	2000	2000	0
498	20240605	110800	25508485	2000	2000	2000	2000	55
499	20240605	110700	25398485	2015	2015	2015	2015	0
500	20240605	110600	25398485	2015	2015	2015	2015	0
501	20240605	110500	25398485	2015	2015	2015	2015	0
502	20240605	110400	25398485	2015	2015	2015	2015	0
503	20240605	110300	25398485	2015	2015	2015	2015	0
504	20240605	110200	25398485	2015	2015	2015	2015	0
505	20240605	110100	25398485	2015	2015	2015	2015	0
506	20240605	110000	25398485	2015	2015	2015	2015	0
507	20240605	105900	25398485	2015	2015	2015	2015	10
508	20240605	105800	25378335	2020	2020	2020	2020	0
509	20240605	105700	25378335	2020	2020	2020	2020	0
510	20240605	105600	25378335	2020	2020	2020	2020	1
511	20240605	105500	25376315	1997	2000	2000	1997	1011
512	20240605	105400	23357318	1998	1998	1998	1998	201
513	20240605	105300	22955720	2020	2020	2020	2020	0
514	20240605	105200	22955720	2020	2020	2020	2020	0
515	20240605	105100	22955720	2020	2020	2020	2020	0
516	20240605	105000	22955720	2020	2020	2020	2020	0
517	20240605	104900	22955720	2020	2020	2020	2020	0
518	20240605	104800	22955720	2020	2020	2020	2020	0
519	20240605	104700	22955720	2020	2020	2020	2020	0
520	20240605	104600	22955720	2020	2020	2020	2020	0
521	20240605	104500	22955720	2020	2020	2020	2020	0
522	20240605	104400	22955720	2020	2020	2020	2020	0
523	20240605	104300	22955720	2020	2020	2020	2020	1
524	20240605	104200	22953700	2000	2000	2000	2000	400
525	20240605	104100	22153700	2000	2000	2000	2000	0
526	20240605	104000	22153700	2000	2000	2000	2000	1000
527	20240605	103900	20153700	2000	2000	2000	2000	650
528	20240605	103800	18853700	1997	1997	1997	1997	0
529	20240605	103700	18853700	1997	1997	1997	1997	0
530	20240605	103600	18853700	1997	1997	1997	1997	0
531	20240605	103500	18853700	1997	2010	2025	1997	458
532	20240605	103400	17930979	2010	2010	2010	2010	0
533	20240605	103300	17930979	2010	2010	2010	2010	0
534	20240605	103200	17930979	2010	2010	2010	2010	0
535	20240605	103100	17930979	2010	2010	2010	2010	0
536	20240605	103000	17930979	2010	2010	2010	2010	0
537	20240605	102900	17930979	2010	2010	2010	2010	0
538	20240605	102800	17930979	2010	2010	2010	2010	0
539	20240605	102700	17930979	2010	2010	2010	2010	0
540	20240605	102600	17930979	2010	2010	2010	2010	20
541	20240605	102500	17890779	2010	2010	2010	2010	196
542	20240605	102400	17496819	2010	2010	2010	2010	19
543	20240605	102300	17458629	2015	2015	2015	2015	0
544	20240605	102200	17458629	2015	2015	2015	2015	0
545	20240605	102100	17458629	2015	2015	2015	2015	0
546	20240605	102000	17458629	2015	2015	2015	2015	0
547	20240605	101900	17458629	2015	2010	2015	2010	135
548	20240605	101800	17187069	2010	2010	2010	2010	0
549	20240605	101700	17187069	2010	2010	2010	2010	0
550	20240605	101600	17187069	2010	2010	2010	2010	0
551	20240605	101500	17187069	2010	2010	2010	2010	0
552	20240605	101400	17187069	2010	2010	2010	2010	5
553	20240605	101300	17177019	2015	2015	2015	2015	0
554	20240605	101200	17177019	2015	2015	2015	2015	0
555	20240605	101100	17177019	2015	2015	2015	2015	0
556	20240605	101000	17177019	2015	2010	2015	2010	8
557	20240605	100900	17160924	2010	2010	2010	2010	0
558	20240605	100800	17160924	2010	2010	2010	2010	5
559	20240605	100700	17150874	2015	2015	2015	2015	0
560	20240605	100600	17150874	2015	2015	2015	2015	0
561	20240605	100500	17150874	2015	2015	2015	2015	0
562	20240605	100400	17150874	2015	2015	2015	2015	0
563	20240605	100300	17150874	2015	2015	2015	2015	0
564	20240605	100200	17150874	2015	2015	2015	2015	0
565	20240605	100100	17150874	2015	2015	2015	2015	0
566	20240605	100000	17150874	2015	2015	2015	2015	0
567	20240605	095900	17150874	2015	2015	2015	2015	0
568	20240605	095800	17150874	2015	2010	2015	2010	9
569	20240605	095700	17132764	2015	2005	2015	2005	14
570	20240605	095600	17104634	1989	1989	1989	1989	3
571	20240605	095500	17098667	2010	1999	2015	1999	3928
572	20240605	095400	9214362	2000	2000	2000	2000	0
573	20240605	095300	9214362	2000	2000	2000	2000	0
574	20240605	095200	9214362	2000	2000	2000	2000	0
575	20240605	095100	9214362	2000	2000	2000	2000	0
576	20240605	095000	9214362	2000	2000	2000	2000	0
577	20240605	094900	9214362	2000	2000	2000	2000	0
578	20240605	094800	9214362	2000	2000	2000	2000	634
579	20240605	094700	7946362	2000	1999	2000	1999	868
580	20240605	094600	6210379	1999	1999	1999	1999	0
581	20240605	094500	6210379	1999	1999	1999	1999	0
582	20240605	094400	6210379	1999	1999	1999	1999	0
583	20240605	094300	6210379	1999	1999	1999	1999	0
584	20240605	094200	6210379	1999	1999	1999	1999	0
585	20240605	094100	6210379	1999	1999	1999	1999	50
586	20240605	094000	6110429	2000	2000	2000	2000	0
587	20240605	093900	6110429	2000	1997	2000	1997	120
588	20240605	093800	5870746	1997	1997	1997	1997	0
589	20240605	093700	5870746	1997	1984	1997	1984	1260
590	20240605	093600	3367729	1985	1985	1985	1985	0
591	20240605	093500	3367729	1985	1985	1985	1985	0
592	20240605	093400	3367729	1985	1985	1985	1985	1000
593	20240605	093300	1382729	1985	1985	1985	1985	0
594	20240605	093200	1382729	1985	1985	1985	1985	0
595	20240605	093100	1382729	1985	1985	1985	1985	0
596	20240605	093000	1382729	1985	1985	1985	1985	0
597	20240605	092900	1382729	1985	1985	1985	1985	0
598	20240605	092800	1382729	1985	1985	1985	1985	0
599	20240605	092700	1382729	1985	1985	1985	1985	0
600	20240605	092600	1382729	1985	1985	1985	1985	0
601	20240605	092500	1382729	1985	1985	1985	1985	0
602	20240605	092400	1382729	1985	1985	1985	1985	0
603	20240605	092300	1382729	1985	1985	1985	1985	0
604	20240605	092200	1382729	1985	1983	1985	1983	3
605	20240605	092100	1376778	1984	1984	1984	1984	100
606	20240605	092000	1178378	1983	1983	1983	1983	0
607	20240605	091900	1178378	1983	1983	1983	1983	0
608	20240605	091800	1178378	1983	1983	1983	1983	2
609	20240605	091700	1174412	1983	1984	1984	1983	109
610	20240605	091600	958167	1984	1984	1984	1984	15
611	20240605	091500	928407	1984	1984	1984	1984	0
612	20240605	091400	928407	1984	1984	1984	1984	100
613	20240605	091300	730007	1985	1985	1985	1985	0
614	20240605	091200	730007	1985	1985	1985	1985	0
615	20240605	091100	730007	1985	1985	1985	1985	0
616	20240605	091000	730007	1985	1985	1985	1985	0
617	20240605	090900	730007	1985	1985	1985	1985	0
618	20240605	090800	730007	1985	1985	1985	1985	0
619	20240605	090700	730007	1985	1985	1985	1985	0
620	20240605	090600	730007	1985	1985	1985	1985	0
621	20240605	090500	730007	1985	1985	1985	1985	86
622	20240605	090400	559297	1986	1986	1986	1986	0
623	20240605	090300	559297	1986	1986	1986	1986	0
624	20240605	090200	559297	1986	1981	1986	1981	90
625	20240605	090100	380997	1979	1979	1979	1979	50
626	20240605	090000	282047	1981	1972	1981	1972	142