KissMeData/039310/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	192400	21806631	1995	1995	1995	1995	1035
3	20240530	192300	21806631	1995	1995	1995	1995	0
4	20240530	192200	21806631	1995	1995	1995	1995	0
5	20240530	192100	21806631	1995	1995	1995	1995	0
6	20240530	192000	21806631	1995	1995	1995	1995	0
7	20240530	191900	21806631	1995	1995	1995	1995	0
8	20240530	191800	21806631	1995	1995	1995	1995	0
9	20240530	191700	21806631	1995	1995	1995	1995	0
10	20240530	191600	21806631	1995	1995	1995	1995	0
11	20240530	191500	21806631	1995	1995	1995	1995	0
12	20240530	191400	21806631	1995	1995	1995	1995	0
13	20240530	191300	21806631	1995	1995	1995	1995	0
14	20240530	191200	21806631	1995	1995	1995	1995	0
15	20240530	191100	21806631	1995	1995	1995	1995	0
16	20240530	191000	21806631	1995	1995	1995	1995	0
17	20240530	190900	21806631	1995	1995	1995	1995	0
18	20240530	190800	21806631	1995	1995	1995	1995	0
19	20240530	190700	21806631	1995	1995	1995	1995	0
20	20240530	190600	21806631	1995	1995	1995	1995	0
21	20240530	190500	21806631	1995	1995	1995	1995	0
22	20240530	190400	21806631	1995	1995	1995	1995	0
23	20240530	190300	21806631	1995	1995	1995	1995	0
24	20240530	190200	21806631	1995	1995	1995	1995	0
25	20240530	190100	21806631	1995	1995	1995	1995	0
26	20240530	190000	21806631	1995	1995	1995	1995	0
27	20240530	185900	21806631	1995	1995	1995	1995	0
28	20240530	185800	21806631	1995	1995	1995	1995	0
29	20240530	185700	21806631	1995	1995	1995	1995	0
30	20240530	185600	21806631	1995	1995	1995	1995	0
31	20240530	185500	21806631	1995	1995	1995	1995	0
32	20240530	185400	21806631	1995	1995	1995	1995	1035
33	20240530	185300	21806631	1995	1995	1995	1995	0
34	20240530	185200	21806631	1995	1995	1995	1995	0
35	20240530	185100	21806631	1995	1995	1995	1995	0
36	20240530	185000	21806631	1995	1995	1995	1995	0
37	20240530	184900	21806631	1995	1995	1995	1995	0
38	20240530	184800	21806631	1995	1995	1995	1995	0
39	20240530	184700	21806631	1995	1995	1995	1995	0
40	20240530	184600	21806631	1995	1995	1995	1995	0
41	20240530	184500	21806631	1995	1995	1995	1995	0
42	20240530	184400	21806631	1995	1995	1995	1995	0
43	20240530	184300	21806631	1995	1995	1995	1995	0
44	20240530	184200	21806631	1995	1995	1995	1995	0
45	20240530	184100	21806631	1995	1995	1995	1995	0
46	20240530	184000	21806631	1995	1995	1995	1995	0
47	20240530	183900	21806631	1995	1995	1995	1995	0
48	20240530	183800	21806631	1995	1995	1995	1995	0
49	20240530	183700	21806631	1995	1995	1995	1995	0
50	20240530	183600	21806631	1995	1995	1995	1995	0
51	20240530	183500	21806631	1995	1995	1995	1995	0
52	20240530	183400	21806631	1995	1995	1995	1995	0
53	20240530	183300	21806631	1995	1995	1995	1995	0
54	20240530	183200	21806631	1995	1995	1995	1995	0
55	20240530	183100	21806631	1995	1995	1995	1995	0
56	20240530	183000	21806631	1995	1995	1995	1995	0
57	20240530	182900	21806631	1995	1995	1995	1995	0
58	20240530	182800	21806631	1995	1995	1995	1995	0
59	20240530	182700	21806631	1995	1995	1995	1995	0
60	20240530	182600	21806631	1995	1995	1995	1995	0
61	20240530	182500	21806631	1995	1995	1995	1995	0
62	20240530	182400	21806631	1995	1995	1995	1995	1035
63	20240530	182300	21806631	1995	1995	1995	1995	0
64	20240530	182200	21806631	1995	1995	1995	1995	0
65	20240530	182100	21806631	1995	1995	1995	1995	0
66	20240530	182000	21806631	1995	1995	1995	1995	0
67	20240530	181900	21806631	1995	1995	1995	1995	0
68	20240530	181800	21806631	1995	1995	1995	1995	0
69	20240530	181700	21806631	1995	1995	1995	1995	0
70	20240530	181600	21806631	1995	1995	1995	1995	0
71	20240530	181500	21806631	1995	1995	1995	1995	0
72	20240530	181400	21806631	1995	1995	1995	1995	0
73	20240530	181300	21806631	1995	1995	1995	1995	0
74	20240530	181200	21806631	1995	1995	1995	1995	0
75	20240530	181100	21806631	1995	1995	1995	1995	0
76	20240530	181000	21806631	1995	1995	1995	1995	0
77	20240530	180900	21806631	1995	1995	1995	1995	0
78	20240530	180800	21806631	1995	1995	1995	1995	0
79	20240530	180700	21806631	1995	1995	1995	1995	0
80	20240530	180600	21806631	1995	1995	1995	1995	0
81	20240530	180500	21806631	1995	1995	1995	1995	0
82	20240530	180400	21806631	1995	1995	1995	1995	0
83	20240530	180300	21806631	1995	1995	1995	1995	0
84	20240530	180200	21806631	1995	1995	1995	1995	0
85	20240530	180100	21806631	1995	1995	1995	1995	0
86	20240530	180000	21806631	1995	1995	1995	1995	0
87	20240530	175900	21806631	1995	1995	1995	1995	0
88	20240530	175800	21806631	1995	1995	1995	1995	0
89	20240530	175700	21806631	1995	1995	1995	1995	0
90	20240530	175600	21806631	1995	1995	1995	1995	0
91	20240530	175500	21806631	1995	1995	1995	1995	0
92	20240530	175400	21806631	1995	1995	1995	1995	1035
93	20240530	175300	21806631	1995	1995	1995	1995	0
94	20240530	175200	21806631	1995	1995	1995	1995	0
95	20240530	175100	21806631	1995	1995	1995	1995	0
96	20240530	175000	21806631	1995	1995	1995	1995	0
97	20240530	174900	21806631	1995	1995	1995	1995	0
98	20240530	174800	21806631	1995	1995	1995	1995	0
99	20240530	174700	21806631	1995	1995	1995	1995	0
100	20240530	174600	21806631	1995	1995	1995	1995	0
101	20240530	174500	21806631	1995	1995	1995	1995	0
102	20240530	174400	21806631	1995	1995	1995	1995	0
103	20240530	174300	21806631	1995	1995	1995	1995	0
104	20240530	174200	21806631	1995	1995	1995	1995	0
105	20240530	174100	21806631	1995	1995	1995	1995	0
106	20240530	174000	21806631	1995	1995	1995	1995	0
107	20240530	173900	21806631	1995	1995	1995	1995	0
108	20240530	173800	21806631	1995	1995	1995	1995	0
109	20240530	173700	21806631	1995	1995	1995	1995	0
110	20240530	173600	21806631	1995	1995	1995	1995	0
111	20240530	173500	21806631	1995	1995	1995	1995	0
112	20240530	173400	21806631	1995	1995	1995	1995	0
113	20240530	173300	21806631	1995	1995	1995	1995	0
114	20240530	173200	21806631	1995	1995	1995	1995	0
115	20240530	173100	21806631	1995	1995	1995	1995	0
116	20240530	173000	21806631	1995	1995	1995	1995	0
117	20240530	172900	21806631	1995	1995	1995	1995	0
118	20240530	172800	21806631	1995	1995	1995	1995	0
119	20240530	172700	21806631	1995	1995	1995	1995	0
120	20240530	172600	21806631	1995	1995	1995	1995	0
121	20240530	172500	21806631	1995	1995	1995	1995	0
122	20240530	172400	21806631	1995	1995	1995	1995	1035
123	20240530	172300	21806631	1995	1995	1995	1995	0
124	20240530	172200	21806631	1995	1995	1995	1995	0
125	20240530	172100	21806631	1995	1995	1995	1995	0
126	20240530	172000	21806631	1995	1995	1995	1995	0
127	20240530	171900	21806631	1995	1995	1995	1995	0
128	20240530	171800	21806631	1995	1995	1995	1995	0
129	20240530	171700	21806631	1995	1995	1995	1995	0
130	20240530	171600	21806631	1995	1995	1995	1995	0
131	20240530	171500	21806631	1995	1995	1995	1995	0
132	20240530	171400	21806631	1995	1995	1995	1995	0
133	20240530	171300	21806631	1995	1995	1995	1995	0
134	20240530	171200	21806631	1995	1995	1995	1995	0
135	20240530	171100	21806631	1995	1995	1995	1995	0
136	20240530	171000	21806631	1995	1995	1995	1995	0
137	20240530	170900	21806631	1995	1995	1995	1995	0
138	20240530	170800	21806631	1995	1995	1995	1995	0
139	20240530	170700	21806631	1995	1995	1995	1995	0
140	20240530	170600	21806631	1995	1995	1995	1995	0
141	20240530	170500	21806631	1995	1995	1995	1995	0
142	20240530	170400	21806631	1995	1995	1995	1995	0
143	20240530	170300	21806631	1995	1995	1995	1995	0
144	20240530	170200	21806631	1995	1995	1995	1995	0
145	20240530	170100	21806631	1995	1995	1995	1995	0
146	20240530	170000	21806631	1995	1995	1995	1995	0
147	20240530	165900	21806631	1995	1995	1995	1995	0
148	20240530	165800	21806631	1995	1995	1995	1995	0
149	20240530	165700	21806631	1995	1995	1995	1995	0
150	20240530	165600	21806631	1995	1995	1995	1995	0
151	20240530	165500	21806631	1995	1995	1995	1995	0
152	20240530	165400	21806631	1995	1995	1995	1995	1035
153	20240530	165300	21806631	1995	1995	1995	1995	0
154	20240530	165200	21806631	1995	1995	1995	1995	0
155	20240530	165100	21806631	1995	1995	1995	1995	0
156	20240530	165000	21806631	1995	1995	1995	1995	0
157	20240530	164900	21806631	1995	1995	1995	1995	0
158	20240530	164800	21806631	1995	1995	1995	1995	0
159	20240530	164700	21806631	1995	1995	1995	1995	0
160	20240530	164600	21806631	1995	1995	1995	1995	0
161	20240530	164500	21806631	1995	1995	1995	1995	0
162	20240530	164400	21806631	1995	1995	1995	1995	0
163	20240530	164300	21806631	1995	1995	1995	1995	0
164	20240530	164200	21806631	1995	1995	1995	1995	0
165	20240530	164100	21806631	1995	1995	1995	1995	0
166	20240530	164000	21806631	1995	1995	1995	1995	0
167	20240530	163900	21806631	1995	1995	1995	1995	0
168	20240530	163800	21806631	1995	1995	1995	1995	0
169	20240530	163700	21806631	1995	1995	1995	1995	0
170	20240530	163600	21806631	1995	1995	1995	1995	0
171	20240530	163500	21806631	1995	1995	1995	1995	0
172	20240530	163400	21806631	1995	1995	1995	1995	0
173	20240530	163300	21806631	1995	1995	1995	1995	0
174	20240530	163200	21806631	1995	1995	1995	1995	0
175	20240530	163100	21806631	1995	1995	1995	1995	0
176	20240530	163000	21806631	1995	1995	1995	1995	0
177	20240530	162900	21806631	1995	1995	1995	1995	0
178	20240530	162800	21806631	1995	1995	1995	1995	0
179	20240530	162700	21806631	1995	1995	1995	1995	0
180	20240530	162600	21806631	1995	1995	1995	1995	0
181	20240530	162500	21806631	1995	1995	1995	1995	0
182	20240530	162400	21806631	1995	1995	1995	1995	1035
183	20240530	162300	21806631	1995	1995	1995	1995	0
184	20240530	162200	21806631	1995	1995	1995	1995	0
185	20240530	162100	21806631	1995	1995	1995	1995	0
186	20240530	162000	21806631	1995	1995	1995	1995	0
187	20240530	161900	21806631	1995	1995	1995	1995	0
188	20240530	161800	21806631	1995	1995	1995	1995	0
189	20240530	161700	21806631	1995	1995	1995	1995	0
190	20240530	161600	21806631	1995	1995	1995	1995	0
191	20240530	161500	21806631	1995	1995	1995	1995	0
192	20240530	161400	21806631	1995	1995	1995	1995	0
193	20240530	161300	21806631	1995	1995	1995	1995	0
194	20240530	161200	21806631	1995	1995	1995	1995	0
195	20240530	161100	21806631	1995	1995	1995	1995	0
196	20240530	161000	21806631	1995	1995	1995	1995	0
197	20240530	160900	21806631	1995	1995	1995	1995	0
198	20240530	160800	21806631	1995	1995	1995	1995	0
199	20240530	160700	21806631	1995	1995	1995	1995	0
200	20240530	160600	21806631	1995	1995	1995	1995	0
201	20240530	160500	21806631	1995	1995	1995	1995	0
202	20240530	160400	21806631	1995	1995	1995	1995	0
203	20240530	160300	21806631	1995	1995	1995	1995	0
204	20240530	160200	21806631	1995	1995	1995	1995	0
205	20240530	160100	21806631	1995	1995	1995	1995	0
206	20240530	160000	21806631	1995	1995	1995	1995	0
207	20240530	155900	21806631	1995	1995	1995	1995	0
208	20240530	155800	21806631	1995	1995	1995	1995	0
209	20240530	155700	21806631	1995	1995	1995	1995	0
210	20240530	155600	21806631	1995	1995	1995	1995	0
211	20240530	155500	21806631	1995	1995	1995	1995	0
212	20240530	155400	21806631	1995	1995	1995	1995	1035
213	20240530	155300	21806631	1995	1995	1995	1995	0
214	20240530	155200	21806631	1995	1995	1995	1995	0
215	20240530	155100	21806631	1995	1995	1995	1995	0
216	20240530	155000	21806631	1995	1995	1995	1995	0
217	20240530	154900	21806631	1995	1995	1995	1995	0
218	20240530	154800	21806631	1995	1995	1995	1995	0
219	20240530	154700	21806631	1995	1995	1995	1995	0
220	20240530	154600	21806631	1995	1995	1995	1995	0
221	20240530	154500	21806631	1995	1995	1995	1995	0
222	20240530	154400	21806631	1995	1995	1995	1995	0
223	20240530	154300	21806631	1995	1995	1995	1995	0
224	20240530	154200	21806631	1995	1995	1995	1995	0
225	20240530	154100	21806631	1995	1995	1995	1995	0
226	20240530	154000	21806631	1995	1995	1995	1995	0
227	20240530	153900	21806631	1995	1995	1995	1995	0
228	20240530	153800	21806631	1995	1995	1995	1995	0
229	20240530	153700	21806631	1995	1995	1995	1995	0
230	20240530	153600	21806631	1995	1995	1995	1995	0
231	20240530	153500	21806631	1995	1995	1995	1995	0
232	20240530	153400	21806631	1995	1995	1995	1995	0
233	20240530	153300	21806631	1995	1995	1995	1995	0
234	20240530	153200	21806631	1995	1995	1995	1995	0
235	20240530	153100	21806631	1995	1995	1995	1995	0
236	20240530	153000	21806631	1995	1995	1995	1995	1035
237	20240530	152900	19741806	1985	1985	1985	1985	0
238	20240530	152800	19741806	1985	1985	1985	1985	0
239	20240530	152700	19741806	1985	1985	1985	1985	0
240	20240530	152600	19741806	1985	1985	1985	1985	0
241	20240530	152500	19741806	1985	1985	1985	1985	0
242	20240530	152400	19741806	1985	1985	1985	1985	0
243	20240530	152300	19741806	1985	1985	1985	1985	0
244	20240530	152200	19741806	1985	1985	1985	1985	0
245	20240530	152100	19741806	1985	1985	1985	1985	0
246	20240530	152000	19741806	1985	1985	1985	1985	0
247	20240530	151900	19741806	1985	1985	1985	1985	0
248	20240530	151800	19741806	1985	1985	1985	1985	0
249	20240530	151700	19741806	1985	1985	1985	1985	0
250	20240530	151600	19741806	1985	1985	1985	1985	16
251	20240530	151500	19710046	1986	1986	1986	1986	0
252	20240530	151400	19710046	1986	1986	1986	1986	0
253	20240530	151300	19710046	1986	1986	1986	1986	0
254	20240530	151200	19710046	1986	1986	1986	1986	0
255	20240530	151100	19710046	1986	1986	1986	1986	1
256	20240530	151000	19708060	1990	1990	1990	1990	0
257	20240530	150900	19708060	1990	1990	1990	1990	0
258	20240530	150800	19708060	1990	1990	1990	1990	0
259	20240530	150700	19708060	1990	1990	1990	1990	0
260	20240530	150600	19708060	1990	1990	1990	1990	0
261	20240530	150500	19708060	1990	1990	1990	1990	0
262	20240530	150400	19708060	1990	1990	1990	1990	49
263	20240530	150300	19610550	1990	1990	1990	1990	0
264	20240530	150200	19610550	1990	1990	1990	1990	0
265	20240530	150100	19610550	1990	1990	1990	1990	0
266	20240530	150000	19610550	1990	1990	1990	1990	0
267	20240530	145900	19610550	1990	1990	1990	1990	0
268	20240530	145800	19610550	1990	1990	1990	1990	50
269	20240530	145700	19511050	1990	1990	1990	1990	0
270	20240530	145600	19511050	1990	1990	1990	1990	0
271	20240530	145500	19511050	1990	1990	1990	1990	0
272	20240530	145400	19511050	1990	1990	1990	1990	0
273	20240530	145300	19511050	1990	1990	1990	1990	0
274	20240530	145200	19511050	1990	1990	1990	1990	50
275	20240530	145100	19411550	1991	1991	1991	1991	0
276	20240530	145000	19411550	1991	1991	1991	1991	0
277	20240530	144900	19411550	1991	1991	1991	1991	0
278	20240530	144800	19411550	1991	1991	1991	1991	0
279	20240530	144700	19411550	1991	1991	1991	1991	0
280	20240530	144600	19411550	1991	1990	1991	1990	50
281	20240530	144500	19312049	1990	1990	1990	1990	0
282	20240530	144400	19312049	1990	1990	1990	1990	0
283	20240530	144300	19312049	1990	1990	1990	1990	0
284	20240530	144200	19312049	1990	1990	1990	1990	0
285	20240530	144100	19312049	1990	1990	1990	1990	0
286	20240530	144000	19312049	1990	1990	1990	1990	50
287	20240530	143900	19212549	1990	1990	1990	1990	0
288	20240530	143800	19212549	1990	1990	1990	1990	0
289	20240530	143700	19212549	1990	1990	1990	1990	0
290	20240530	143600	19212549	1990	1990	1990	1990	0
291	20240530	143500	19212549	1990	1990	1990	1990	0
292	20240530	143400	19212549	1990	1990	1990	1990	50
293	20240530	143300	19113049	1990	1990	1990	1990	0
294	20240530	143200	19113049	1990	1990	1990	1990	0
295	20240530	143100	19113049	1990	1990	1990	1990	0
296	20240530	143000	19113049	1990	1990	1990	1990	0
297	20240530	142900	19113049	1990	1990	1990	1990	0
298	20240530	142800	19113049	1990	1990	1990	1990	50
299	20240530	142700	19013549	1991	1991	1991	1991	0
300	20240530	142600	19013549	1991	1991	1991	1991	0
301	20240530	142500	19013549	1991	1991	1991	1991	0
302	20240530	142400	19013549	1991	1991	1991	1991	0
303	20240530	142300	19013549	1991	1991	1991	1991	0
304	20240530	142200	19013549	1991	1990	1991	1990	50
305	20240530	142100	18914021	1992	1992	1992	1992	0
306	20240530	142000	18914021	1992	1992	1992	1992	0
307	20240530	141900	18914021	1992	1992	1992	1992	0
308	20240530	141800	18914021	1992	1992	1992	1992	0
309	20240530	141700	18914021	1992	1992	1992	1992	0
310	20240530	141600	18914021	1992	1991	1992	1991	250
311	20240530	141500	18416221	1977	1977	1977	1977	0
312	20240530	141400	18416221	1977	1980	1980	1977	500
313	20240530	141300	17427292	1993	1993	1993	1993	1
314	20240530	141200	17425299	1991	1991	1991	1991	0
315	20240530	141100	17425299	1991	1991	1991	1991	0
316	20240530	141000	17425299	1991	1991	1991	1991	0
317	20240530	140900	17425299	1991	1991	1991	1991	0
318	20240530	140800	17425299	1991	1991	1991	1991	0
319	20240530	140700	17425299	1991	1991	1991	1991	0
320	20240530	140600	17425299	1991	1991	1991	1991	1
321	20240530	140500	17423308	1979	1979	1979	1979	0
322	20240530	140400	17423308	1979	1979	1979	1979	0
323	20240530	140300	17423308	1979	1979	1979	1979	0
324	20240530	140200	17423308	1979	1979	1979	1979	0
325	20240530	140100	17423308	1979	1979	1979	1979	0
326	20240530	140000	17423308	1979	1979	1979	1979	0
327	20240530	135900	17423308	1979	1979	1979	1979	0
328	20240530	135800	17423308	1979	1979	1979	1979	0
329	20240530	135700	17423308	1979	1979	1979	1979	0
330	20240530	135600	17423308	1979	1979	1979	1979	0
331	20240530	135500	17423308	1979	1979	1979	1979	0
332	20240530	135400	17423308	1979	1979	1979	1979	0
333	20240530	135300	17423308	1979	1979	1979	1979	0
334	20240530	135200	17423308	1979	1979	1979	1979	0
335	20240530	135100	17423308	1979	1979	1979	1979	0
336	20240530	135000	17423308	1979	1979	1979	1979	0
337	20240530	134900	17423308	1979	1979	1979	1979	0
338	20240530	134800	17423308	1979	1979	1979	1979	0
339	20240530	134700	17423308	1979	1979	1979	1979	0
340	20240530	134600	17423308	1979	1979	1979	1979	0
341	20240530	134500	17423308	1979	1979	1979	1979	0
342	20240530	134400	17423308	1979	1979	1979	1979	0
343	20240530	134300	17423308	1979	1979	1979	1979	0
344	20240530	134200	17423308	1979	1979	1979	1979	0
345	20240530	134100	17423308	1979	1979	1979	1979	0
346	20240530	134000	17423308	1979	1979	1979	1979	0
347	20240530	133900	17423308	1979	1979	1979	1979	0
348	20240530	133800	17423308	1979	1979	1979	1979	0
349	20240530	133700	17423308	1979	1979	1979	1979	0
350	20240530	133600	17423308	1979	1979	1979	1979	0
351	20240530	133500	17423308	1979	1979	1979	1979	0
352	20240530	133400	17423308	1979	1979	1979	1979	0
353	20240530	133300	17423308	1979	1979	1979	1979	0
354	20240530	133200	17423308	1979	1979	1979	1979	1
355	20240530	133100	17421329	1993	1993	1993	1993	0
356	20240530	133000	17421329	1993	1993	1993	1993	0
357	20240530	132900	17421329	1993	1993	1993	1993	0
358	20240530	132800	17421329	1993	1993	1993	1993	0
359	20240530	132700	17421329	1993	1993	1993	1993	0
360	20240530	132600	17421329	1993	1993	1993	1993	0
361	20240530	132500	17421329	1993	1993	1993	1993	0
362	20240530	132400	17421329	1993	1993	1993	1993	0
363	20240530	132300	17421329	1993	1993	1993	1993	0
364	20240530	132200	17421329	1993	1993	1993	1993	0
365	20240530	132100	17421329	1993	1993	1993	1993	0
366	20240530	132000	17421329	1993	1993	1993	1993	0
367	20240530	131900	17421329	1993	1993	1993	1993	0
368	20240530	131800	17421329	1993	1993	1993	1993	0
369	20240530	131700	17421329	1993	1981	1993	1980	800
370	20240530	131600	15835463	1981	1981	1981	1981	0
371	20240530	131500	15835463	1981	1981	1981	1981	0
372	20240530	131400	15835463	1981	1981	1981	1981	0
373	20240530	131300	15835463	1981	1981	1981	1981	0
374	20240530	131200	15835463	1981	1981	1981	1981	0
375	20240530	131100	15835463	1981	1981	1981	1981	60
376	20240530	131000	15716603	1981	1981	1981	1981	119
377	20240530	130900	15480864	1993	1993	1993	1993	0
378	20240530	130800	15480864	1993	1993	1993	1993	0
379	20240530	130700	15480864	1993	1993	1993	1993	0
380	20240530	130600	15480864	1993	1993	1993	1993	0
381	20240530	130500	15480864	1993	1993	1993	1993	0
382	20240530	130400	15480864	1993	1993	1993	1993	0
383	20240530	130300	15480864	1993	1993	1993	1993	0
384	20240530	130200	15480864	1993	1993	1993	1993	0
385	20240530	130100	15480864	1993	1993	1993	1993	0
386	20240530	130000	15480864	1993	1993	1993	1993	0
387	20240530	125900	15480864	1993	1993	1993	1993	0
388	20240530	125800	15480864	1993	1993	1993	1993	0
389	20240530	125700	15480864	1993	1993	1993	1993	0
390	20240530	125600	15480864	1993	1993	1993	1993	0
391	20240530	125500	15480864	1993	1993	1993	1993	0
392	20240530	125400	15480864	1993	1993	1993	1993	0
393	20240530	125300	15480864	1993	1993	1993	1993	0
394	20240530	125200	15480864	1993	1993	1993	1993	0
395	20240530	125100	15480864	1993	1993	1993	1993	0
396	20240530	125000	15480864	1993	1993	1993	1993	0
397	20240530	124900	15480864	1993	1993	1993	1993	0
398	20240530	124800	15480864	1993	1993	1993	1993	0
399	20240530	124700	15480864	1993	1993	1993	1993	0
400	20240530	124600	15480864	1993	1993	1993	1993	0
401	20240530	124500	15480864	1993	1993	1993	1993	0
402	20240530	124400	15480864	1993	1993	1993	1993	0
403	20240530	124300	15480864	1993	1993	1993	1993	0
404	20240530	124200	15480864	1993	1993	1993	1993	0
405	20240530	124100	15480864	1993	1993	1993	1993	0
406	20240530	124000	15480864	1993	1993	1993	1993	0
407	20240530	123900	15480864	1993	1993	1993	1993	0
408	20240530	123800	15480864	1993	1993	1993	1993	73
409	20240530	123700	15335375	1981	1982	1982	1981	1500
410	20240530	123600	12362452	1980	1980	1980	1980	0
411	20240530	123500	12362452	1980	1980	1980	1980	0
412	20240530	123400	12362452	1980	1980	1980	1980	0
413	20240530	123300	12362452	1980	1980	1980	1980	0
414	20240530	123200	12362452	1980	1980	1980	1980	0
415	20240530	123100	12362452	1980	1980	1980	1980	0
416	20240530	123000	12362452	1980	1980	1980	1980	0
417	20240530	122900	12362452	1980	1980	1980	1980	0
418	20240530	122800	12362452	1980	1980	1980	1980	0
419	20240530	122700	12362452	1980	1980	1980	1980	500
420	20240530	122600	11372452	1994	1994	1994	1994	0
421	20240530	122500	11372452	1994	1994	1994	1994	0
422	20240530	122400	11372452	1994	1994	1994	1994	0
423	20240530	122300	11372452	1994	1994	1994	1994	0
424	20240530	122200	11372452	1994	1994	1994	1994	0
425	20240530	122100	11372452	1994	1994	1994	1994	0
426	20240530	122000	11372452	1994	1994	1994	1994	0
427	20240530	121900	11372452	1994	1994	1994	1994	0
428	20240530	121800	11372452	1994	1994	1994	1994	0
429	20240530	121700	11372452	1994	1994	1994	1994	0
430	20240530	121600	11372452	1994	1994	1994	1994	0
431	20240530	121500	11372452	1994	1994	1994	1994	0
432	20240530	121400	11372452	1994	1994	1994	1994	0
433	20240530	121300	11372452	1994	1994	1994	1994	0
434	20240530	121200	11372452	1994	1994	1994	1994	0
435	20240530	121100	11372452	1994	1994	1994	1994	0
436	20240530	121000	11372452	1994	1994	1994	1994	0
437	20240530	120900	11372452	1994	1994	1994	1994	0
438	20240530	120800	11372452	1994	1994	1994	1994	0
439	20240530	120700	11372452	1994	1994	1994	1994	0
440	20240530	120600	11372452	1994	1994	1994	1994	0
441	20240530	120500	11372452	1994	1994	1994	1994	0
442	20240530	120400	11372452	1994	1994	1994	1994	0
443	20240530	120300	11372452	1994	1994	1994	1994	0
444	20240530	120200	11372452	1994	1994	1994	1994	0
445	20240530	120100	11372452	1994	1994	1994	1994	0
446	20240530	120000	11372452	1994	1994	1994	1994	0
447	20240530	115900	11372452	1994	1994	1994	1994	0
448	20240530	115800	11372452	1994	1994	1994	1994	0
449	20240530	115700	11372452	1994	1994	1994	1994	0
450	20240530	115600	11372452	1994	1994	1994	1994	0
451	20240530	115500	11372452	1994	1994	1994	1994	0
452	20240530	115400	11372452	1994	1994	1994	1994	0
453	20240530	115300	11372452	1994	1994	1994	1994	0
454	20240530	115200	11372452	1994	1994	1994	1994	0
455	20240530	115100	11372452	1994	1994	1994	1994	0
456	20240530	115000	11372452	1994	1994	1994	1994	0
457	20240530	114900	11372452	1994	1994	1994	1994	0
458	20240530	114800	11372452	1994	1994	1994	1994	0
459	20240530	114700	11372452	1994	1994	1994	1994	0
460	20240530	114600	11372452	1994	1994	1994	1994	0
461	20240530	114500	11372452	1994	1994	1994	1994	0
462	20240530	114400	11372452	1994	1994	1994	1994	0
463	20240530	114300	11372452	1994	1994	1994	1994	0
464	20240530	114200	11372452	1994	1994	1994	1994	0
465	20240530	114100	11372452	1994	1994	1994	1994	0
466	20240530	114000	11372452	1994	1994	1994	1994	0
467	20240530	113900	11372452	1994	1994	1994	1994	0
468	20240530	113800	11372452	1994	1994	1994	1994	0
469	20240530	113700	11372452	1994	1994	1994	1994	0
470	20240530	113600	11372452	1994	1994	1994	1994	0
471	20240530	113500	11372452	1994	1994	1994	1994	0
472	20240530	113400	11372452	1994	1994	1994	1994	0
473	20240530	113300	11372452	1994	1994	1994	1994	0
474	20240530	113200	11372452	1994	1994	1994	1994	0
475	20240530	113100	11372452	1994	1994	1994	1994	0
476	20240530	113000	11372452	1994	1994	1994	1994	0
477	20240530	112900	11372452	1994	1994	1994	1994	0
478	20240530	112800	11372452	1994	1994	1994	1994	0
479	20240530	112700	11372452	1994	1994	1994	1994	0
480	20240530	112600	11372452	1994	1994	1994	1994	0
481	20240530	112500	11372452	1994	1994	1994	1994	0
482	20240530	112400	11372452	1994	1994	1994	1994	0
483	20240530	112300	11372452	1994	1994	1994	1994	0
484	20240530	112200	11372452	1994	1994	1994	1994	0
485	20240530	112100	11372452	1994	1993	1994	1993	100
486	20240530	112000	11173101	1995	1995	1995	1995	0
487	20240530	111900	11173101	1995	1995	1995	1995	0
488	20240530	111800	11173101	1995	1995	1995	1995	0
489	20240530	111700	11173101	1995	1995	1995	1995	0
490	20240530	111600	11173101	1995	1995	1995	1995	0
491	20240530	111500	11173101	1995	1995	1995	1995	0
492	20240530	111400	11173101	1995	1995	1995	1995	0
493	20240530	111300	11173101	1995	1995	1995	1995	0
494	20240530	111200	11173101	1995	1995	1995	1995	0
495	20240530	111100	11173101	1995	1995	1995	1995	0
496	20240530	111000	11173101	1995	1993	1995	1993	160
497	20240530	110900	10854101	1979	1979	1979	1979	0
498	20240530	110800	10854101	1979	1983	1983	1979	1000
499	20240530	110700	8875041	1983	1983	1983	1983	0
500	20240530	110600	8875041	1983	1983	1983	1983	0
501	20240530	110500	8875041	1983	1983	1983	1983	0
502	20240530	110400	8875041	1983	1983	1983	1983	0
503	20240530	110300	8875041	1983	1983	1983	1983	0
504	20240530	110200	8875041	1983	1983	1983	1983	0
505	20240530	110100	8875041	1983	1983	1983	1983	0
506	20240530	110000	8875041	1983	1983	1983	1983	0
507	20240530	105900	8875041	1983	1983	1983	1983	0
508	20240530	105800	8875041	1983	1983	1983	1983	0
509	20240530	105700	8875041	1983	1983	1983	1983	0
510	20240530	105600	8875041	1983	1983	1983	1983	0
511	20240530	105500	8875041	1983	1983	1983	1983	0
512	20240530	105400	8875041	1983	1983	1983	1983	0
513	20240530	105300	8875041	1983	1983	1983	1983	0
514	20240530	105200	8875041	1983	1983	1983	1983	0
515	20240530	105100	8875041	1983	1983	1983	1983	0
516	20240530	105000	8875041	1983	1983	1983	1983	0
517	20240530	104900	8875041	1983	1983	1983	1983	0
518	20240530	104800	8875041	1983	1983	1983	1983	0
519	20240530	104700	8875041	1983	1983	1983	1983	0
520	20240530	104600	8875041	1983	1983	1983	1983	0
521	20240530	104500	8875041	1983	1983	1983	1983	0
522	20240530	104400	8875041	1983	1983	1983	1983	0
523	20240530	104300	8875041	1983	1983	1983	1983	111
524	20240530	104200	8654928	1996	1996	1996	1996	0
525	20240530	104100	8654928	1996	1996	1996	1996	0
526	20240530	104000	8654928	1996	1996	1996	1996	0
527	20240530	103900	8654928	1996	1996	1996	1996	0
528	20240530	103800	8654928	1996	1996	1996	1996	0
529	20240530	103700	8654928	1996	1996	1996	1996	0
530	20240530	103600	8654928	1996	1996	1996	1996	0
531	20240530	103500	8654928	1996	1996	1996	1996	0
532	20240530	103400	8654928	1996	1996	1996	1996	0
533	20240530	103300	8654928	1996	1996	1996	1996	0
534	20240530	103200	8654928	1996	1996	1996	1996	0
535	20240530	103100	8654928	1996	1996	1996	1996	0
536	20240530	103000	8654928	1996	1996	1996	1996	0
537	20240530	102900	8654928	1996	1996	1996	1996	0
538	20240530	102800	8654928	1996	1996	1996	1996	0
539	20240530	102700	8654928	1996	1996	1996	1996	0
540	20240530	102600	8654928	1996	1996	1996	1996	0
541	20240530	102500	8654928	1996	1996	1996	1996	0
542	20240530	102400	8654928	1996	1996	1996	1996	0
543	20240530	102300	8654928	1996	1996	1996	1996	0
544	20240530	102200	8654928	1996	1996	1996	1996	0
545	20240530	102100	8654928	1996	1996	1996	1996	0
546	20240530	102000	8654928	1996	1996	1996	1996	0
547	20240530	101900	8654928	1996	1996	1996	1996	0
548	20240530	101800	8654928	1996	1996	1996	1996	0
549	20240530	101700	8654928	1996	1996	1996	1996	1
550	20240530	101600	8652932	1990	1990	1990	1990	10
551	20240530	101500	8633032	1990	1990	1990	1990	0
552	20240530	101400	8633032	1990	1990	1990	1990	0
553	20240530	101300	8633032	1990	1990	1990	1990	0
554	20240530	101200	8633032	1990	1990	1990	1990	0
555	20240530	101100	8633032	1990	1990	1990	1990	0
556	20240530	101000	8633032	1990	1990	1990	1990	0
557	20240530	100900	8633032	1990	1990	1990	1990	0
558	20240530	100800	8633032	1990	1990	1990	1990	0
559	20240530	100700	8633032	1990	1990	1990	1990	0
560	20240530	100600	8633032	1990	1990	1990	1990	258
561	20240530	100500	8119612	1996	1996	1996	1996	0
562	20240530	100400	8119612	1996	1996	1996	1996	0
563	20240530	100300	8119612	1996	1996	1996	1996	0
564	20240530	100200	8119612	1996	1996	1996	1996	0
565	20240530	100100	8119612	1996	1996	1996	1996	0
566	20240530	100000	8119612	1996	1996	1996	1996	0
567	20240530	095900	8119612	1996	1996	1996	1996	0
568	20240530	095800	8119612	1996	1996	1996	1996	0
569	20240530	095700	8119612	1996	1996	1996	1996	0
570	20240530	095600	8119612	1996	1996	1996	1996	4
571	20240530	095500	8111628	1996	1996	1996	1996	1
572	20240530	095400	8109632	1990	1990	1990	1990	0
573	20240530	095300	8109632	1990	1990	1990	1990	0
574	20240530	095200	8109632	1990	1990	1990	1990	0
575	20240530	095100	8109632	1990	1990	1990	1990	0
576	20240530	095000	8109632	1990	1990	1990	1990	0
577	20240530	094900	8109632	1990	1990	1990	1990	0
578	20240530	094800	8109632	1990	1990	1990	1990	334
579	20240530	094700	7444972	1990	1990	1990	1990	0
580	20240530	094600	7444972	1990	1990	1990	1990	0
581	20240530	094500	7444972	1990	1990	1990	1990	0
582	20240530	094400	7444972	1990	1990	1990	1990	0
583	20240530	094300	7444972	1990	1990	1990	1990	0
584	20240530	094200	7444972	1990	1990	1990	1990	0
585	20240530	094100	7444972	1990	1990	1990	1990	0
586	20240530	094000	7444972	1990	1990	1990	1990	0
587	20240530	093900	7444972	1990	1990	1990	1990	0
588	20240530	093800	7444972	1990	1990	1990	1990	0
589	20240530	093700	7444972	1990	1990	1990	1990	0
590	20240530	093600	7444972	1990	1990	1990	1990	0
591	20240530	093500	7444972	1990	1990	1990	1990	0
592	20240530	093400	7444972	1990	1990	1990	1990	0
593	20240530	093300	7444972	1990	1990	1990	1990	1447
594	20240530	093200	4565442	1996	1996	1996	1996	0
595	20240530	093100	4565442	1996	1996	1996	1996	0
596	20240530	093000	4565442	1996	1996	1996	1996	0
597	20240530	092900	4565442	1996	1996	1996	1996	0
598	20240530	092800	4565442	1996	1996	1996	1996	0
599	20240530	092700	4565442	1996	1996	1996	1996	0
600	20240530	092600	4565442	1996	1996	1996	1996	0
601	20240530	092500	4565442	1996	1996	1996	1996	0
602	20240530	092400	4565442	1996	1996	1996	1996	0
603	20240530	092300	4565442	1996	1996	1996	1996	0
604	20240530	092200	4565442	1996	1996	1996	1996	12
605	20240530	092100	4541490	1996	1996	1996	1996	0
606	20240530	092000	4541490	1996	1996	1996	1996	0
607	20240530	091900	4541490	1996	1996	1996	1996	1
608	20240530	091800	4539494	1990	1990	1990	1990	24
609	20240530	091700	4491734	1997	1997	1997	1997	0
610	20240530	091600	4491734	1997	1997	1997	1997	0
611	20240530	091500	4491734	1997	1997	1997	1997	0
612	20240530	091400	4491734	1997	1997	1997	1997	0
613	20240530	091300	4491734	1997	1997	1997	1997	0
614	20240530	091200	4491734	1997	1997	1997	1997	0
615	20240530	091100	4491734	1997	1997	1997	1997	0
616	20240530	091000	4491734	1997	1997	1997	1997	0
617	20240530	090900	4491734	1997	1997	1997	1997	0
618	20240530	090800	4491734	1997	1997	1997	1997	240
619	20240530	090700	4012454	1997	1997	1997	1997	0
620	20240530	090600	4012454	1997	1997	1997	1997	1
621	20240530	090500	4010457	1977	1977	1977	1977	0
622	20240530	090400	4010457	1977	1977	1977	1977	0
623	20240530	090300	4010457	1977	1977	1977	1977	0
624	20240530	090200	4010457	1977	1977	1977	1977	0
625	20240530	090100	4010457	1977	1996	1996	1977	192
626	20240530	090000	3628728	1996	1996	1996	1996	1575