KissMeData/080530/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	195500	966315778	1945	1945	1945	1945	1379
3	20240603	195400	966315778	1945	1945	1945	1945	0
4	20240603	195300	966315778	1945	1945	1945	1945	0
5	20240603	195200	966315778	1945	1945	1945	1945	0
6	20240603	195100	966315778	1945	1945	1945	1945	0
7	20240603	195000	966315778	1945	1945	1945	1945	0
8	20240603	194900	966315778	1945	1945	1945	1945	0
9	20240603	194800	966315778	1945	1945	1945	1945	0
10	20240603	194700	966315778	1945	1945	1945	1945	0
11	20240603	194600	966315778	1945	1945	1945	1945	0
12	20240603	194500	966315778	1945	1945	1945	1945	0
13	20240603	194400	966315778	1945	1945	1945	1945	0
14	20240603	194300	966315778	1945	1945	1945	1945	0
15	20240603	194200	966315778	1945	1945	1945	1945	0
16	20240603	194100	966315778	1945	1945	1945	1945	0
17	20240603	194000	966315778	1945	1945	1945	1945	0
18	20240603	193900	966315778	1945	1945	1945	1945	0
19	20240603	193800	966315778	1945	1945	1945	1945	0
20	20240603	193700	966315778	1945	1945	1945	1945	0
21	20240603	193600	966315778	1945	1945	1945	1945	0
22	20240603	193500	966315778	1945	1945	1945	1945	0
23	20240603	193400	966315778	1945	1945	1945	1945	0
24	20240603	193300	966315778	1945	1945	1945	1945	0
25	20240603	193200	966315778	1945	1945	1945	1945	0
26	20240603	193100	966315778	1945	1945	1945	1945	0
27	20240603	193000	966315778	1945	1945	1945	1945	0
28	20240603	192900	966315778	1945	1945	1945	1945	0
29	20240603	192800	966315778	1945	1945	1945	1945	0
30	20240603	192700	966315778	1945	1945	1945	1945	0
31	20240603	192600	966315778	1945	1945	1945	1945	0
32	20240603	192500	966315778	1945	1945	1945	1945	1379
33	20240603	192400	966315778	1945	1945	1945	1945	0
34	20240603	192300	966315778	1945	1945	1945	1945	0
35	20240603	192200	966315778	1945	1945	1945	1945	0
36	20240603	192100	966315778	1945	1945	1945	1945	0
37	20240603	192000	966315778	1945	1945	1945	1945	0
38	20240603	191900	966315778	1945	1945	1945	1945	0
39	20240603	191800	966315778	1945	1945	1945	1945	0
40	20240603	191700	966315778	1945	1945	1945	1945	0
41	20240603	191600	966315778	1945	1945	1945	1945	0
42	20240603	191500	966315778	1945	1945	1945	1945	0
43	20240603	191400	966315778	1945	1945	1945	1945	0
44	20240603	191300	966315778	1945	1945	1945	1945	0
45	20240603	191200	966315778	1945	1945	1945	1945	0
46	20240603	191100	966315778	1945	1945	1945	1945	0
47	20240603	191000	966315778	1945	1945	1945	1945	0
48	20240603	190900	966315778	1945	1945	1945	1945	0
49	20240603	190800	966315778	1945	1945	1945	1945	0
50	20240603	190700	966315778	1945	1945	1945	1945	0
51	20240603	190600	966315778	1945	1945	1945	1945	0
52	20240603	190500	966315778	1945	1945	1945	1945	0
53	20240603	190400	966315778	1945	1945	1945	1945	0
54	20240603	190300	966315778	1945	1945	1945	1945	0
55	20240603	190200	966315778	1945	1945	1945	1945	0
56	20240603	190100	966315778	1945	1945	1945	1945	0
57	20240603	190000	966315778	1945	1945	1945	1945	0
58	20240603	185900	966315778	1945	1945	1945	1945	0
59	20240603	185800	966315778	1945	1945	1945	1945	0
60	20240603	185700	966315778	1945	1945	1945	1945	0
61	20240603	185600	966315778	1945	1945	1945	1945	0
62	20240603	185500	966315778	1945	1945	1945	1945	1379
63	20240603	185400	966315778	1945	1945	1945	1945	0
64	20240603	185300	966315778	1945	1945	1945	1945	0
65	20240603	185200	966315778	1945	1945	1945	1945	0
66	20240603	185100	966315778	1945	1945	1945	1945	0
67	20240603	185000	966315778	1945	1945	1945	1945	0
68	20240603	184900	966315778	1945	1945	1945	1945	0
69	20240603	184800	966315778	1945	1945	1945	1945	0
70	20240603	184700	966315778	1945	1945	1945	1945	0
71	20240603	184600	966315778	1945	1945	1945	1945	0
72	20240603	184500	966315778	1945	1945	1945	1945	0
73	20240603	184400	966315778	1945	1945	1945	1945	0
74	20240603	184300	966315778	1945	1945	1945	1945	0
75	20240603	184200	966315778	1945	1945	1945	1945	0
76	20240603	184100	966315778	1945	1945	1945	1945	0
77	20240603	184000	966315778	1945	1945	1945	1945	0
78	20240603	183900	966315778	1945	1945	1945	1945	0
79	20240603	183800	966315778	1945	1945	1945	1945	0
80	20240603	183700	966315778	1945	1945	1945	1945	0
81	20240603	183600	966315778	1945	1945	1945	1945	0
82	20240603	183500	966315778	1945	1945	1945	1945	0
83	20240603	183400	966315778	1945	1945	1945	1945	0
84	20240603	183300	966315778	1945	1945	1945	1945	0
85	20240603	183200	966315778	1945	1945	1945	1945	0
86	20240603	183100	966315778	1945	1945	1945	1945	0
87	20240603	183000	966315778	1945	1945	1945	1945	0
88	20240603	182900	966315778	1945	1945	1945	1945	0
89	20240603	182800	966315778	1945	1945	1945	1945	0
90	20240603	182700	966315778	1945	1945	1945	1945	0
91	20240603	182600	966315778	1945	1945	1945	1945	0
92	20240603	182500	966315778	1945	1945	1945	1945	1379
93	20240603	182400	966315778	1945	1945	1945	1945	0
94	20240603	182300	966315778	1945	1945	1945	1945	0
95	20240603	182200	966315778	1945	1945	1945	1945	0
96	20240603	182100	966315778	1945	1945	1945	1945	0
97	20240603	182000	966315778	1945	1945	1945	1945	0
98	20240603	181900	966315778	1945	1945	1945	1945	0
99	20240603	181800	966315778	1945	1945	1945	1945	0
100	20240603	181700	966315778	1945	1945	1945	1945	0
101	20240603	181600	966315778	1945	1945	1945	1945	0
102	20240603	181500	966315778	1945	1945	1945	1945	0
103	20240603	181400	966315778	1945	1945	1945	1945	0
104	20240603	181300	966315778	1945	1945	1945	1945	0
105	20240603	181200	966315778	1945	1945	1945	1945	0
106	20240603	181100	966315778	1945	1945	1945	1945	0
107	20240603	181000	966315778	1945	1945	1945	1945	0
108	20240603	180900	966315778	1945	1945	1945	1945	0
109	20240603	180800	966315778	1945	1945	1945	1945	0
110	20240603	180700	966315778	1945	1945	1945	1945	0
111	20240603	180600	966315778	1945	1945	1945	1945	0
112	20240603	180500	966315778	1945	1945	1945	1945	0
113	20240603	180400	966315778	1945	1945	1945	1945	0
114	20240603	180300	966315778	1945	1945	1945	1945	0
115	20240603	180200	966315778	1945	1945	1945	1945	0
116	20240603	180100	966315778	1945	1945	1945	1945	0
117	20240603	180000	966315778	1945	1945	1945	1945	0
118	20240603	175900	966315778	1945	1945	1945	1945	0
119	20240603	175800	966315778	1945	1945	1945	1945	0
120	20240603	175700	966315778	1945	1945	1945	1945	0
121	20240603	175600	966315778	1945	1945	1945	1945	0
122	20240603	175500	966315778	1945	1945	1945	1945	1379
123	20240603	175400	966315778	1945	1945	1945	1945	0
124	20240603	175300	966315778	1945	1945	1945	1945	0
125	20240603	175200	966315778	1945	1945	1945	1945	0
126	20240603	175100	966315778	1945	1945	1945	1945	0
127	20240603	175000	966315778	1945	1945	1945	1945	0
128	20240603	174900	966315778	1945	1945	1945	1945	0
129	20240603	174800	966315778	1945	1945	1945	1945	0
130	20240603	174700	966315778	1945	1945	1945	1945	0
131	20240603	174600	966315778	1945	1945	1945	1945	0
132	20240603	174500	966315778	1945	1945	1945	1945	0
133	20240603	174400	966315778	1945	1945	1945	1945	0
134	20240603	174300	966315778	1945	1945	1945	1945	0
135	20240603	174200	966315778	1945	1945	1945	1945	0
136	20240603	174100	966315778	1945	1945	1945	1945	0
137	20240603	174000	966315778	1945	1945	1945	1945	0
138	20240603	173900	966315778	1945	1945	1945	1945	0
139	20240603	173800	966315778	1945	1945	1945	1945	0
140	20240603	173700	966315778	1945	1945	1945	1945	0
141	20240603	173600	966315778	1945	1945	1945	1945	0
142	20240603	173500	966315778	1945	1945	1945	1945	0
143	20240603	173400	966315778	1945	1945	1945	1945	0
144	20240603	173300	966315778	1945	1945	1945	1945	0
145	20240603	173200	966315778	1945	1945	1945	1945	0
146	20240603	173100	966315778	1945	1945	1945	1945	0
147	20240603	173000	966315778	1945	1945	1945	1945	0
148	20240603	172900	966315778	1945	1945	1945	1945	0
149	20240603	172800	966315778	1945	1945	1945	1945	0
150	20240603	172700	966315778	1945	1945	1945	1945	0
151	20240603	172600	966315778	1945	1945	1945	1945	0
152	20240603	172500	966315778	1945	1945	1945	1945	1379
153	20240603	172400	966315778	1945	1945	1945	1945	0
154	20240603	172300	966315778	1945	1945	1945	1945	0
155	20240603	172200	966315778	1945	1945	1945	1945	0
156	20240603	172100	966315778	1945	1945	1945	1945	0
157	20240603	172000	966315778	1945	1945	1945	1945	0
158	20240603	171900	966315778	1945	1945	1945	1945	0
159	20240603	171800	966315778	1945	1945	1945	1945	0
160	20240603	171700	966315778	1945	1945	1945	1945	0
161	20240603	171600	966315778	1945	1945	1945	1945	0
162	20240603	171500	966315778	1945	1945	1945	1945	0
163	20240603	171400	966315778	1945	1945	1945	1945	0
164	20240603	171300	966315778	1945	1945	1945	1945	0
165	20240603	171200	966315778	1945	1945	1945	1945	0
166	20240603	171100	966315778	1945	1945	1945	1945	0
167	20240603	171000	966315778	1945	1945	1945	1945	0
168	20240603	170900	966315778	1945	1945	1945	1945	0
169	20240603	170800	966315778	1945	1945	1945	1945	0
170	20240603	170700	966315778	1945	1945	1945	1945	0
171	20240603	170600	966315778	1945	1945	1945	1945	0
172	20240603	170500	966315778	1945	1945	1945	1945	0
173	20240603	170400	966315778	1945	1945	1945	1945	0
174	20240603	170300	966315778	1945	1945	1945	1945	0
175	20240603	170200	966315778	1945	1945	1945	1945	0
176	20240603	170100	966315778	1945	1945	1945	1945	0
177	20240603	170000	966315778	1945	1945	1945	1945	0
178	20240603	165900	966315778	1945	1945	1945	1945	0
179	20240603	165800	966315778	1945	1945	1945	1945	0
180	20240603	165700	966315778	1945	1945	1945	1945	0
181	20240603	165600	966315778	1945	1945	1945	1945	0
182	20240603	165500	966315778	1945	1945	1945	1945	1379
183	20240603	165400	966315778	1945	1945	1945	1945	0
184	20240603	165300	966315778	1945	1945	1945	1945	0
185	20240603	165200	966315778	1945	1945	1945	1945	0
186	20240603	165100	966315778	1945	1945	1945	1945	0
187	20240603	165000	966315778	1945	1945	1945	1945	0
188	20240603	164900	966315778	1945	1945	1945	1945	0
189	20240603	164800	966315778	1945	1945	1945	1945	0
190	20240603	164700	966315778	1945	1945	1945	1945	0
191	20240603	164600	966315778	1945	1945	1945	1945	0
192	20240603	164500	966315778	1945	1945	1945	1945	0
193	20240603	164400	966315778	1945	1945	1945	1945	0
194	20240603	164300	966315778	1945	1945	1945	1945	0
195	20240603	164200	966315778	1945	1945	1945	1945	0
196	20240603	164100	966315778	1945	1945	1945	1945	0
197	20240603	164000	966315778	1945	1945	1945	1945	0
198	20240603	163900	966315778	1945	1945	1945	1945	0
199	20240603	163800	966315778	1945	1945	1945	1945	0
200	20240603	163700	966315778	1945	1945	1945	1945	0
201	20240603	163600	966315778	1945	1945	1945	1945	0
202	20240603	163500	966315778	1945	1945	1945	1945	0
203	20240603	163400	966315778	1945	1945	1945	1945	0
204	20240603	163300	966315778	1945	1945	1945	1945	0
205	20240603	163200	966315778	1945	1945	1945	1945	0
206	20240603	163100	966315778	1945	1945	1945	1945	0
207	20240603	163000	966315778	1945	1945	1945	1945	0
208	20240603	162900	966315778	1945	1945	1945	1945	0
209	20240603	162800	966315778	1945	1945	1945	1945	0
210	20240603	162700	966315778	1945	1945	1945	1945	0
211	20240603	162600	966315778	1945	1945	1945	1945	0
212	20240603	162500	966315778	1945	1945	1945	1945	1379
213	20240603	162400	966315778	1945	1945	1945	1945	0
214	20240603	162300	966315778	1945	1945	1945	1945	0
215	20240603	162200	966315778	1945	1945	1945	1945	0
216	20240603	162100	966315778	1945	1945	1945	1945	0
217	20240603	162000	966315778	1945	1945	1945	1945	0
218	20240603	161900	966315778	1945	1945	1945	1945	0
219	20240603	161800	966315778	1945	1945	1945	1945	0
220	20240603	161700	966315778	1945	1945	1945	1945	0
221	20240603	161600	966315778	1945	1945	1945	1945	0
222	20240603	161500	966315778	1945	1945	1945	1945	0
223	20240603	161400	966315778	1945	1945	1945	1945	0
224	20240603	161300	966315778	1945	1945	1945	1945	0
225	20240603	161200	966315778	1945	1945	1945	1945	0
226	20240603	161100	966315778	1945	1945	1945	1945	0
227	20240603	161000	966315778	1945	1945	1945	1945	0
228	20240603	160900	966315778	1945	1945	1945	1945	0
229	20240603	160800	966315778	1945	1945	1945	1945	0
230	20240603	160700	966315778	1945	1945	1945	1945	0
231	20240603	160600	966315778	1945	1945	1945	1945	0
232	20240603	160500	966315778	1945	1945	1945	1945	0
233	20240603	160400	966315778	1945	1945	1945	1945	0
234	20240603	160300	966315778	1945	1945	1945	1945	0
235	20240603	160200	966315778	1945	1945	1945	1945	0
236	20240603	160100	966315778	1945	1945	1945	1945	0
237	20240603	160000	966315778	1945	1945	1945	1945	0
238	20240603	155900	966315778	1945	1945	1945	1945	0
239	20240603	155800	966315778	1945	1945	1945	1945	0
240	20240603	155700	966315778	1945	1945	1945	1945	0
241	20240603	155600	966315778	1945	1945	1945	1945	0
242	20240603	155500	966315778	1945	1945	1945	1945	1379
243	20240603	155400	966315778	1945	1945	1945	1945	0
244	20240603	155300	966315778	1945	1945	1945	1945	0
245	20240603	155200	966315778	1945	1945	1945	1945	0
246	20240603	155100	966315778	1945	1945	1945	1945	0
247	20240603	155000	966315778	1945	1945	1945	1945	0
248	20240603	154900	966315778	1945	1945	1945	1945	0
249	20240603	154800	966315778	1945	1945	1945	1945	0
250	20240603	154700	966315778	1945	1945	1945	1945	0
251	20240603	154600	966315778	1945	1945	1945	1945	0
252	20240603	154500	966315778	1945	1945	1945	1945	0
253	20240603	154400	966315778	1945	1945	1945	1945	0
254	20240603	154300	966315778	1945	1945	1945	1945	0
255	20240603	154200	966315778	1945	1945	1945	1945	0
256	20240603	154100	966315778	1945	1945	1945	1945	0
257	20240603	154000	966315778	1945	1945	1945	1945	0
258	20240603	153900	966315778	1945	1945	1945	1945	0
259	20240603	153800	966315778	1945	1945	1945	1945	0
260	20240603	153700	966315778	1945	1945	1945	1945	0
261	20240603	153600	966315778	1945	1945	1945	1945	0
262	20240603	153500	966315778	1945	1945	1945	1945	0
263	20240603	153400	966315778	1945	1945	1945	1945	0
264	20240603	153300	966315778	1945	1945	1945	1945	0
265	20240603	153200	966315778	1945	1945	1945	1945	0
266	20240603	153100	966315778	1945	1945	1945	1945	0
267	20240603	153000	966315778	1945	1945	1945	1945	1379
268	20240603	152900	963633623	1944	1944	1944	1944	0
269	20240603	152800	963633623	1944	1944	1944	1944	0
270	20240603	152700	963633623	1944	1944	1944	1944	0
271	20240603	152600	963633623	1944	1944	1944	1944	0
272	20240603	152500	963633623	1944	1944	1944	1944	0
273	20240603	152400	963633623	1944	1944	1944	1944	0
274	20240603	152300	963633623	1944	1944	1944	1944	0
275	20240603	152200	963633623	1944	1944	1944	1944	0
276	20240603	152100	963633623	1944	1944	1944	1944	0
277	20240603	152000	963633623	1944	1944	1944	1944	0
278	20240603	151900	963633623	1944	1932	1945	1929	2604
279	20240603	151800	958610045	1931	1949	1949	1930	2867
280	20240603	151700	953058650	1943	1943	1944	1943	995
281	20240603	151600	951124865	1951	1947	1952	1943	493
282	20240603	151500	950166782	1948	1947	1948	1943	472
283	20240603	151400	949249274	1952	1952	1952	1952	0
284	20240603	151300	949249274	1952	1952	1952	1952	0
285	20240603	151200	949249274	1952	1952	1952	1952	0
286	20240603	151100	949249274	1952	1952	1952	1952	0
287	20240603	151000	949249274	1952	1952	1952	1952	200
288	20240603	150900	948858874	1952	1945	1952	1943	217
289	20240603	150800	948437224	1947	1947	1947	1947	0
290	20240603	150700	948437224	1947	1952	1952	1945	437
291	20240603	150600	947586433	1952	1936	1952	1936	324
292	20240603	150500	946956543	1943	1936	1943	1936	101
293	20240603	150400	946760601	1934	1939	1939	1934	2595
294	20240603	150300	941734845	1938	1940	1940	1938	1641
295	20240603	150200	938553222	1945	1945	1945	1945	148
296	20240603	150100	938265362	1947	1947	1947	1947	0
297	20240603	150000	938265362	1947	1948	1948	1947	1819
298	20240603	145900	934722450	1948	1948	1948	1948	50
299	20240603	145800	934625050	1958	1958	1958	1958	0
300	20240603	145700	934625050	1958	1948	1958	1948	190
301	20240603	145600	934253439	1948	1948	1948	1948	102
302	20240603	145500	934054743	1949	1949	1954	1948	96
303	20240603	145400	933867586	1959	1956	1959	1956	385
304	20240603	145300	933113681	1956	1936	1956	1936	5357
305	20240603	145200	922706672	1936	1938	1938	1936	881
306	20240603	145100	921000856	1940	1945	1945	1940	251
307	20240603	145000	920513375	1945	1946	1956	1945	317
308	20240603	144900	919895639	1950	1952	1952	1950	200
309	20240603	144800	919505439	1959	1955	1959	1955	494
310	20240603	144700	918539665	1959	1959	1959	1955	28
311	20240603	144600	918484841	1959	1975	1975	1959	7118
312	20240603	144500	904503115	1969	1969	1969	1969	1
313	20240603	144400	904501146	1969	1969	1969	1969	0
314	20240603	144300	904501146	1969	1970	1970	1969	1919
315	20240603	144200	900722450	1970	1970	1970	1970	4
316	20240603	144100	900714570	1969	1969	1969	1969	102
317	20240603	144000	900513732	1969	1969	1969	1969	2
318	20240603	143900	900509794	1968	1968	1968	1968	0
319	20240603	143800	900509794	1968	1968	1968	1968	0
320	20240603	143700	900509794	1968	1968	1968	1968	0
321	20240603	143600	900509794	1968	1977	1977	1968	105
322	20240603	143500	900302254	1981	1969	1981	1969	2506
323	20240603	143400	895367868	1969	1969	1969	1969	0
324	20240603	143300	895367868	1969	1969	1969	1969	50
325	20240603	143200	895269418	1983	1983	1983	1983	1
326	20240603	143100	895267435	1971	1983	1983	1970	2532
327	20240603	143000	890273654	1983	1983	1983	1983	2
328	20240603	142900	890269688	1983	1983	1983	1983	381
329	20240603	142800	889514165	1983	1981	1983	1981	123
330	20240603	142700	889270259	1984	1984	1984	1984	0
331	20240603	142600	889270259	1984	1984	1984	1977	503
332	20240603	142500	888275199	1986	1986	1986	1986	10
333	20240603	142400	888255339	1986	1985	1986	1985	2
334	20240603	142300	888251368	1985	1985	1985	1985	1
335	20240603	142200	888249383	1984	1979	1984	1979	2
336	20240603	142100	888245420	1983	1983	1983	1983	2
337	20240603	142000	888241454	1982	1988	1988	1982	301
338	20240603	141900	887643072	1979	1983	1983	1979	60
339	20240603	141800	887524302	1988	1988	1988	1988	0
340	20240603	141700	887524302	1988	1987	1988	1987	55
341	20240603	141600	887414967	1988	1988	1988	1988	1
342	20240603	141500	887412979	1982	1982	1982	1982	0
343	20240603	141400	887412979	1982	1978	1982	1978	5
344	20240603	141300	887403079	1977	1977	1977	1977	12423
345	20240603	141200	862842808	1973	1973	1973	1973	50
346	20240603	141100	862744158	1973	1975	1975	1973	306
347	20240603	141000	862139818	1977	1977	1977	1976	14228
348	20240603	140900	834011162	1979	1979	1979	1979	0
349	20240603	140800	834011162	1979	1979	1979	1979	5
350	20240603	140700	834001267	1979	1979	1979	1979	0
351	20240603	140600	834001267	1979	1979	1979	1979	62
352	20240603	140500	833878569	1977	1980	1980	1977	1662
353	20240603	140400	830591699	1981	1981	1981	1981	0
354	20240603	140300	830591699	1981	1981	1981	1981	0
355	20240603	140200	830591699	1981	1982	1982	1981	2
356	20240603	140100	830587736	1982	1983	1983	1982	2
357	20240603	140000	830583771	1987	1987	1987	1987	0
358	20240603	135900	830583771	1987	1987	1987	1987	1
359	20240603	135800	830581784	1987	1987	1987	1987	0
360	20240603	135700	830581784	1987	1987	1987	1987	0
361	20240603	135600	830581784	1987	1987	1987	1987	2
362	20240603	135500	830577810	1979	1979	1979	1979	0
363	20240603	135400	830577810	1979	1979	1979	1979	0
364	20240603	135300	830577810	1979	1979	1979	1979	2055
365	20240603	135200	826510965	1979	1979	1979	1979	29
366	20240603	135100	826453574	1988	1988	1988	1988	0
367	20240603	135000	826453574	1988	1988	1988	1988	2
368	20240603	134900	826449598	1979	1981	1981	1979	1162
369	20240603	134800	824148907	1981	1981	1981	1981	51
370	20240603	134700	824047876	1981	1984	1988	1981	7
371	20240603	134600	824033984	1983	1981	1983	1981	687
372	20240603	134500	822673034	1981	1981	1981	1981	0
373	20240603	134400	822673034	1981	1981	1981	1981	1
374	20240603	134300	822671053	1979	1979	1979	1979	0
375	20240603	134200	822671053	1979	1979	1979	1979	0
376	20240603	134100	822671053	1979	1980	1980	1979	105
377	20240603	134000	822463256	1983	1983	1983	1983	0
378	20240603	133900	822463256	1983	1983	1983	1983	0
379	20240603	133800	822463256	1983	1983	1983	1983	0
380	20240603	133700	822463256	1983	1983	1983	1983	0
381	20240603	133600	822463256	1983	1983	1983	1983	0
382	20240603	133500	822463256	1983	1983	1983	1983	1
383	20240603	133400	822461273	1982	1983	1983	1982	291
384	20240603	133300	821884221	1983	1983	1983	1983	300
385	20240603	133200	821289321	1983	1983	1983	1982	433
386	20240603	133100	820431112	1984	1985	1985	1984	32
387	20240603	133000	820367614	1991	1991	1991	1991	7
388	20240603	132900	820353677	1986	1984	1991	1984	9
389	20240603	132800	820335787	1985	1991	1991	1985	8
390	20240603	132700	820319881	1991	1991	1991	1991	13
391	20240603	132600	820293998	1990	1990	1990	1990	0
392	20240603	132500	820293998	1990	1990	1990	1990	0
393	20240603	132400	820293998	1990	1990	1990	1990	1
394	20240603	132300	820292008	1982	1984	1984	1982	1000
395	20240603	132200	818308342	1984	1984	1984	1984	0
396	20240603	132100	818308342	1984	1984	1984	1984	0
397	20240603	132000	818308342	1984	1984	1984	1984	0
398	20240603	131900	818308342	1984	1984	1984	1984	0
399	20240603	131800	818308342	1984	1984	1984	1984	0
400	20240603	131700	818308342	1984	1984	1984	1984	627
401	20240603	131600	817064374	1984	1984	1984	1984	0
402	20240603	131500	817064374	1984	1985	1985	1984	20
403	20240603	131400	817024684	1993	1993	1993	1993	50
404	20240603	131300	816925034	1993	1993	1993	1993	676
405	20240603	131200	815577766	1993	1993	1993	1993	0
406	20240603	131100	815577766	1993	1993	1993	1993	0
407	20240603	131000	815577766	1993	1990	1993	1990	231
408	20240603	130900	815117515	1992	1987	1992	1987	25
409	20240603	130800	815067768	1986	1984	1986	1984	72
410	20240603	130700	814924917	1984	1984	1984	1984	4
411	20240603	130600	814916981	1984	1984	1984	1984	4
412	20240603	130500	814909045	1984	1984	1984	1984	4
413	20240603	130400	814901109	1984	1984	1984	1984	2
414	20240603	130300	814897141	1984	1984	1984	1984	2
415	20240603	130200	814893173	1984	1984	1984	1984	0
416	20240603	130100	814893173	1984	1984	1984	1984	0
417	20240603	130000	814893173	1984	1982	1984	1982	51
418	20240603	125900	814792089	1984	1984	1984	1984	20
419	20240603	125800	814752409	1982	1982	1982	1982	0
420	20240603	125700	814752409	1982	1982	1982	1982	4
421	20240603	125600	814744481	1982	1982	1982	1982	0
422	20240603	125500	814744481	1982	1980	1982	1980	43
423	20240603	125400	814659301	1983	1983	1983	1983	0
424	20240603	125300	814659301	1983	1982	1983	1982	119
425	20240603	125200	814423325	1983	1983	1983	1983	0
426	20240603	125100	814423325	1983	1983	1983	1983	0
427	20240603	125000	814423325	1983	1980	1983	1977	2091
428	20240603	124900	810283529	1981	1982	1982	1981	6580
429	20240603	124800	797247549	1981	1983	1983	1981	650
430	20240603	124700	795959893	1984	1984	1984	1984	0
431	20240603	124600	795959893	1984	1984	1984	1984	0
432	20240603	124500	795959893	1984	1984	1984	1984	10
433	20240603	124400	795940053	1984	1984	1984	1984	0
434	20240603	124300	795940053	1984	1982	1984	1982	3
435	20240603	124200	795934104	1982	1982	1982	1982	414
436	20240603	124100	795113556	1982	1982	1982	1982	0
437	20240603	124000	795113556	1982	1982	1982	1982	0
438	20240603	123900	795113556	1982	1982	1982	1982	250
439	20240603	123800	794618056	1982	1982	1982	1982	1003
440	20240603	123700	792630110	1982	1983	1983	1982	517
441	20240603	123600	791605231	1983	1983	1983	1983	30
442	20240603	123500	791545741	1983	1983	1983	1983	0
443	20240603	123400	791545741	1983	1983	1983	1983	1856
444	20240603	123300	787865293	1983	1985	1985	1983	344
445	20240603	123200	787182829	1985	1985	1993	1985	438
446	20240603	123100	786313383	1992	1992	1992	1992	36
447	20240603	123000	786241671	1993	1993	1993	1993	173
448	20240603	122900	785896882	1993	1993	1993	1993	10
449	20240603	122800	785876952	1992	1992	1992	1992	0
450	20240603	122700	785876952	1992	1992	1992	1992	0
451	20240603	122600	785876952	1992	1995	2000	1992	101
452	20240603	122500	785675190	1995	1991	1995	1991	90
453	20240603	122400	785495840	1990	1990	1990	1990	18
454	20240603	122300	785460020	1981	1981	1981	1981	0
455	20240603	122200	785460020	1981	1981	1981	1981	0
456	20240603	122100	785460020	1981	1986	1986	1981	2091
457	20240603	122000	781314860	1987	1987	1987	1987	4
458	20240603	121900	781306912	1988	1988	1988	1988	0
459	20240603	121800	781306912	1988	1988	1988	1988	56
460	20240603	121700	781195584	1988	1990	1990	1988	3500
461	20240603	121600	774237509	1990	1993	1994	1990	130
462	20240603	121500	773978787	1994	1997	1997	1993	332
463	20240603	121400	773317100	1998	1998	1998	1998	0
464	20240603	121300	773317100	1998	1999	1999	1998	99
465	20240603	121200	773119200	2000	2000	2000	2000	0
466	20240603	121100	773119200	2000	2000	2000	2000	0
467	20240603	121000	773119200	2000	2000	2000	2000	2
468	20240603	120900	773115200	2000	1997	2000	1993	103
469	20240603	120800	772909821	1993	1994	1994	1993	44
470	20240603	120700	772822127	1993	1993	1993	1993	0
471	20240603	120600	772822127	1993	1992	1993	1991	146
472	20240603	120500	772531386	1992	1995	1995	1992	39
473	20240603	120400	772453691	1995	1993	1995	1993	54
474	20240603	120300	772346015	1993	1993	1993	1993	21
475	20240603	120200	772304162	1993	1995	1995	1993	162
476	20240603	120100	771981095	1996	2000	2000	1996	100
477	20240603	120000	771781485	2010	2010	2010	2000	11
478	20240603	115900	771759390	2010	2005	2010	2005	503
479	20240603	115800	770750865	2005	2005	2005	2005	0
480	20240603	115700	770750865	2005	2005	2005	2000	43
481	20240603	115600	770664805	2000	1994	2000	1994	125
482	20240603	115500	770415430	1994	1993	1994	1993	85
483	20240603	115400	770245981	1993	1995	1995	1993	61
484	20240603	115300	770124364	1994	1994	1994	1994	0
485	20240603	115200	770124364	1994	1994	1994	1994	0
486	20240603	115100	770124364	1994	1994	1994	1994	18
487	20240603	115000	770088472	1994	1994	1994	1994	3
488	20240603	114900	770082490	1991	1993	1994	1991	152
489	20240603	114800	769779716	1994	2005	2005	1992	451
490	20240603	114700	768879941	2000	2000	2005	1999	27
491	20240603	114600	768825949	2005	2000	2005	2000	11
492	20240603	114500	768803924	2005	2005	2005	2005	0
493	20240603	114400	768803924	2005	2005	2005	2005	0
494	20240603	114300	768803924	2005	2005	2005	2005	21
495	20240603	114200	768761819	2010	2010	2010	2010	0
496	20240603	114100	768761819	2010	2010	2010	2010	23
497	20240603	114000	768715589	2010	2005	2010	2005	53
498	20240603	113900	768609314	2010	2010	2010	2010	4
499	20240603	113800	768601274	2015	2015	2015	2015	4
500	20240603	113700	768593214	2015	2015	2015	2015	0
501	20240603	113600	768593214	2015	2010	2015	2010	63
502	20240603	113500	768466334	2015	2015	2015	2015	7
503	20240603	113400	768452229	2015	2010	2015	2000	10030
504	20240603	113300	748384049	2015	2015	2015	2015	166
505	20240603	113200	748049559	2020	2020	2020	2020	13
506	20240603	113100	748023299	2020	2020	2020	2015	264
507	20240603	113000	747491269	2020	2020	2020	2020	7
508	20240603	112900	747477129	2015	2010	2015	2010	2263
509	20240603	112800	742927414	2005	2005	2005	2005	856
510	20240603	112700	741211134	2010	1998	2010	1998	14
511	20240603	112600	741183114	2010	2005	2010	2005	34
512	20240603	112500	741114939	2005	2005	2005	2005	403
513	20240603	112400	740306924	2005	2005	2005	2005	1
514	20240603	112300	740304919	2005	2005	2005	2005	0
515	20240603	112200	740304919	2005	2005	2005	2005	0
516	20240603	112100	740304919	2005	2005	2005	2005	0
517	20240603	112000	740304919	2005	2005	2005	1996	1055
518	20240603	111900	738189842	2005	1993	2005	1993	478
519	20240603	111800	737234878	1993	1990	1993	1990	66
520	20240603	111700	737103456	1980	1980	1980	1980	114
521	20240603	111600	736877736	1980	1988	1988	1980	2573
522	20240603	111500	731772918	1988	1989	1990	1988	3296
523	20240603	111400	725218304	1989	1997	1997	1989	3316
524	20240603	111300	718616410	1997	2000	2000	1997	501
525	20240603	111200	717614444	2000	2000	2000	2000	5
526	20240603	111100	717604444	2000	2000	2000	2000	100
527	20240603	111000	717404444	2005	2005	2005	2005	3
528	20240603	110900	717398429	2005	2005	2005	2005	0
529	20240603	110800	717398429	2005	2005	2005	2005	10
530	20240603	110700	717378379	2005	2005	2005	2005	0
531	20240603	110600	717378379	2005	2005	2005	2005	1
532	20240603	110500	717376374	2000	2000	2000	2000	0
533	20240603	110400	717376374	2000	2000	2000	1997	938
534	20240603	110300	715501788	2000	2000	2000	2000	2
535	20240603	110200	715497788	2000	2000	2000	2000	37
536	20240603	110100	715423788	2000	2005	2005	2000	124
537	20240603	110000	715175198	2010	2005	2015	2005	410
538	20240603	105900	714353073	2010	2015	2020	2010	528
539	20240603	105800	713289383	2015	2015	2020	2015	1457
540	20240603	105700	710353253	2020	2020	2020	2020	2231
541	20240603	105600	705846633	2020	2030	2040	1990	124222
542	20240603	105500	458484044	2040	2030	2040	2025	1038
543	20240603	105400	456376739	2030	2015	2030	2000	4531
544	20240603	105300	447238814	2015	2015	2015	2015	2
545	20240603	105200	447234784	2010	2015	2015	2010	647
546	20240603	105100	445934244	2020	2020	2020	2010	530
547	20240603	105000	444863744	2020	2015	2020	2015	874
548	20240603	104900	443099579	2015	2015	2020	2015	824
549	20240603	104800	441438719	2020	2015	2020	2015	109
550	20240603	104700	441218549	2010	2020	2020	2010	267
551	20240603	104600	440681004	2020	2015	2020	2010	845
552	20240603	104500	438981704	2015	1997	2015	1997	3848
553	20240603	104400	431264361	1997	1997	1997	1997	6
554	20240603	104300	431252379	2000	1999	2000	1999	902
555	20240603	104200	429449275	2005	2005	2005	2005	1
556	20240603	104100	429447270	1998	1998	1998	1998	1
557	20240603	104000	429445272	1999	1999	1999	1999	6
558	20240603	103900	429433278	1999	2000	2000	1999	2
559	20240603	103800	429429279	1998	2000	2005	1998	174
560	20240603	103700	429081276	1988	2000	2005	1988	1374
561	20240603	103600	426347934	1993	1993	2005	1993	142
562	20240603	103500	426064554	2000	2000	2000	2000	137
563	20240603	103400	425790554	1993	1994	1994	1993	19
564	20240603	103300	425752686	1992	1996	1996	1990	574
565	20240603	103200	424608342	1997	2000	2010	1997	34
566	20240603	103100	424540251	1996	2010	2010	1996	2150
567	20240603	103000	420242461	2010	2015	2020	2000	942
568	20240603	102900	418356521	2020	2015	2020	2000	1091
569	20240603	102800	416167641	2025	2020	2025	2020	95
570	20240603	102700	415975516	2025	2025	2025	2020	1809
571	20240603	102600	412312331	2025	2005	2025	2005	318
572	20240603	102500	411671661	2020	2015	2020	2015	90
573	20240603	102400	411490226	2015	2025	2025	2010	1333
574	20240603	102300	408810331	2025	2030	2035	2020	719
575	20240603	102200	407356056	2040	2020	2040	2020	61
576	20240603	102100	407232516	2045	2060	2060	2020	2766
577	20240603	102000	401618741	2060	2065	2065	2040	3495
578	20240603	101900	394477836	2065	2045	2070	2040	3298
579	20240603	101800	387714631	2045	2050	2050	2040	1157
580	20240603	101700	385351416	2050	2020	2050	2020	3357
581	20240603	101600	378523956	2020	2000	2020	2000	763
582	20240603	101500	376983821	2015	2000	2015	1999	11691
583	20240603	101400	353434242	2000	2005	2005	2000	512
584	20240603	101300	352409932	2010	2015	2015	2010	102
585	20240603	101200	352204857	2015	2020	2020	2010	15
586	20240603	101100	352174667	2010	2000	2020	2000	2430
587	20240603	101000	347286997	2000	2000	2010	1991	4030
588	20240603	100900	339218279	2000	2000	2000	1991	74
589	20240603	100800	339070520	2000	2000	2000	1998	151
590	20240603	100700	338768526	2005	2000	2005	2000	2300
591	20240603	100600	334162026	1994	1994	2000	1989	5821
592	20240603	100500	322542152	1995	1988	1995	1988	5560
593	20240603	100400	311466237	1988	1983	1988	1982	611
594	20240603	100300	310251591	1988	1988	1988	1988	1
595	20240603	100200	310249603	1977	1989	1989	1977	26
596	20240603	100100	310197901	1990	1989	1990	1989	1860
597	20240603	100000	306498353	1990	1976	1990	1976	2501
598	20240603	095900	301530393	1976	1977	1977	1974	278
599	20240603	095800	300981584	1981	1982	1982	1978	9
600	20240603	095700	300963757	1982	1980	1982	1980	1368
601	20240603	095600	298252820	1980	1975	1980	1974	20
602	20240603	095500	298213274	1980	1977	1980	1975	7
603	20240603	095400	298199429	1974	1979	1983	1974	2738
604	20240603	095300	292776090	1979	1974	1979	1972	9
605	20240603	095200	292758309	1979	1979	1979	1966	2565
606	20240603	095100	287684902	1979	1979	1979	1979	6
607	20240603	095000	287673028	1976	1966	1980	1966	2427
608	20240603	094900	282896370	1966	1969	1969	1966	6219
609	20240603	094800	270662976	1970	1970	1970	1970	0
610	20240603	094700	270662976	1970	1970	1970	1970	11
611	20240603	094600	270641306	1970	1970	1970	1970	1
612	20240603	094500	270639336	1970	1970	1970	1970	100
613	20240603	094400	270442336	1969	1969	1969	1968	1000
614	20240603	094300	268473530	1981	1969	1981	1969	2308
615	20240603	094200	263929066	1968	1968	1968	1968	0
616	20240603	094100	263929066	1968	1973	1973	1968	2
617	20240603	094000	263925125	1974	1983	1983	1974	3
618	20240603	093900	263919193	1983	1983	1983	1967	411
619	20240603	093800	263110351	1982	1976	1982	1973	612
620	20240603	093700	261899302	1981	1981	1981	1980	112
621	20240603	093600	261677480	1980	1981	1981	1977	509
622	20240603	093500	260669162	1981	1976	1981	1971	55
623	20240603	093400	260560668	1971	1975	1979	1971	856
624	20240603	093300	258870624	1974	1974	1974	1971	24
625	20240603	093200	258823279	1975	1973	1976	1970	678
626	20240603	093100	257485525	1973	1973	1973	1972	8
627	20240603	093000	257469742	1973	1973	1973	1973	1
628	20240603	092900	257467769	1968	1973	1973	1966	2336
629	20240603	092800	252868813	1973	1973	1973	1973	7
630	20240603	092700	252855002	1973	1973	1973	1973	1
631	20240603	092600	252853029	1973	1973	1973	1973	10
632	20240603	092500	252833299	1975	1979	1979	1974	15
633	20240603	092400	252803654	1985	1978	1985	1973	1180
634	20240603	092300	250474120	1978	1974	1978	1973	657
635	20240603	092200	249177671	1974	1974	1978	1974	1336
636	20240603	092100	246539280	1973	1973	1973	1970	185
637	20240603	092000	246174278	1974	1980	1980	1968	915
638	20240603	091900	244367030	1979	1979	1986	1978	583
639	20240603	091800	243209652	1986	1987	1988	1979	602
640	20240603	091700	242013101	1980	1987	1987	1980	84
641	20240603	091600	241846219	1988	1971	1989	1971	3536
642	20240603	091500	234833400	1966	1968	1970	1966	2628
643	20240603	091400	229661138	1968	1967	1977	1965	5749
644	20240603	091300	218323846	1969	1980	1985	1969	7170
645	20240603	091200	204114421	1985	1983	1985	1978	4432
646	20240603	091100	195321659	1983	1971	1983	1970	1461
647	20240603	091000	192426944	1978	1963	1983	1963	7776
648	20240603	090900	177127906	1964	1944	1965	1944	14531
649	20240603	090800	148703582	1944	1938	1947	1928	8301
650	20240603	090700	132646461	1938	1950	1950	1938	1081
651	20240603	090600	130547622	1945	1932	1945	1932	6628
652	20240603	090500	117701178	1932	1929	1935	1923	1643
653	20240603	090400	114530950	1921	1920	1935	1915	9696
654	20240603	090300	95880781	1908	1900	1935	1900	26670
655	20240603	090200	45141386	1882	1882	1882	1882	0
656	20240603	090100	45141386	1882	1882	1882	1882	0
657	20240603	090000	45141386	1882	1988	1988	1882	22827