KissMeData/331380/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	211700	67410026	1978	1978	1978	1978	2409
3	20240605	211600	67410026	1978	1978	1978	1978	0
4	20240605	211500	67410026	1978	1978	1978	1978	0
5	20240605	211400	67410026	1978	1978	1978	1978	0
6	20240605	211300	67410026	1978	1978	1978	1978	0
7	20240605	211200	67410026	1978	1978	1978	1978	0
8	20240605	211100	67410026	1978	1978	1978	1978	0
9	20240605	211000	67410026	1978	1978	1978	1978	0
10	20240605	210900	67410026	1978	1978	1978	1978	0
11	20240605	210800	67410026	1978	1978	1978	1978	0
12	20240605	210700	67410026	1978	1978	1978	1978	0
13	20240605	210600	67410026	1978	1978	1978	1978	0
14	20240605	210500	67410026	1978	1978	1978	1978	0
15	20240605	210400	67410026	1978	1978	1978	1978	0
16	20240605	210300	67410026	1978	1978	1978	1978	0
17	20240605	210200	67410026	1978	1978	1978	1978	0
18	20240605	210100	67410026	1978	1978	1978	1978	0
19	20240605	210000	67410026	1978	1978	1978	1978	0
20	20240605	205900	67410026	1978	1978	1978	1978	0
21	20240605	205800	67410026	1978	1978	1978	1978	0
22	20240605	205700	67410026	1978	1978	1978	1978	0
23	20240605	205600	67410026	1978	1978	1978	1978	0
24	20240605	205500	67410026	1978	1978	1978	1978	0
25	20240605	205400	67410026	1978	1978	1978	1978	0
26	20240605	205300	67410026	1978	1978	1978	1978	0
27	20240605	205200	67410026	1978	1978	1978	1978	0
28	20240605	205100	67410026	1978	1978	1978	1978	0
29	20240605	205000	67410026	1978	1978	1978	1978	0
30	20240605	204900	67410026	1978	1978	1978	1978	0
31	20240605	204800	67410026	1978	1978	1978	1978	0
32	20240605	204700	67410026	1978	1978	1978	1978	2409
33	20240605	204600	67410026	1978	1978	1978	1978	0
34	20240605	204500	67410026	1978	1978	1978	1978	0
35	20240605	204400	67410026	1978	1978	1978	1978	0
36	20240605	204300	67410026	1978	1978	1978	1978	0
37	20240605	204200	67410026	1978	1978	1978	1978	0
38	20240605	204100	67410026	1978	1978	1978	1978	0
39	20240605	204000	67410026	1978	1978	1978	1978	0
40	20240605	203900	67410026	1978	1978	1978	1978	0
41	20240605	203800	67410026	1978	1978	1978	1978	0
42	20240605	203700	67410026	1978	1978	1978	1978	0
43	20240605	203600	67410026	1978	1978	1978	1978	0
44	20240605	203500	67410026	1978	1978	1978	1978	0
45	20240605	203400	67410026	1978	1978	1978	1978	0
46	20240605	203300	67410026	1978	1978	1978	1978	0
47	20240605	203200	67410026	1978	1978	1978	1978	0
48	20240605	203100	67410026	1978	1978	1978	1978	0
49	20240605	203000	67410026	1978	1978	1978	1978	0
50	20240605	202900	67410026	1978	1978	1978	1978	0
51	20240605	202800	67410026	1978	1978	1978	1978	0
52	20240605	202700	67410026	1978	1978	1978	1978	0
53	20240605	202600	67410026	1978	1978	1978	1978	0
54	20240605	202500	67410026	1978	1978	1978	1978	0
55	20240605	202400	67410026	1978	1978	1978	1978	0
56	20240605	202300	67410026	1978	1978	1978	1978	0
57	20240605	202200	67410026	1978	1978	1978	1978	0
58	20240605	202100	67410026	1978	1978	1978	1978	0
59	20240605	202000	67410026	1978	1978	1978	1978	0
60	20240605	201900	67410026	1978	1978	1978	1978	0
61	20240605	201800	67410026	1978	1978	1978	1978	0
62	20240605	201700	67410026	1978	1978	1978	1978	2409
63	20240605	201600	67410026	1978	1978	1978	1978	0
64	20240605	201500	67410026	1978	1978	1978	1978	0
65	20240605	201400	67410026	1978	1978	1978	1978	0
66	20240605	201300	67410026	1978	1978	1978	1978	0
67	20240605	201200	67410026	1978	1978	1978	1978	0
68	20240605	201100	67410026	1978	1978	1978	1978	0
69	20240605	201000	67410026	1978	1978	1978	1978	0
70	20240605	200900	67410026	1978	1978	1978	1978	0
71	20240605	200800	67410026	1978	1978	1978	1978	0
72	20240605	200700	67410026	1978	1978	1978	1978	0
73	20240605	200600	67410026	1978	1978	1978	1978	0
74	20240605	200500	67410026	1978	1978	1978	1978	0
75	20240605	200400	67410026	1978	1978	1978	1978	0
76	20240605	200300	67410026	1978	1978	1978	1978	0
77	20240605	200200	67410026	1978	1978	1978	1978	0
78	20240605	200100	67410026	1978	1978	1978	1978	0
79	20240605	200000	67410026	1978	1978	1978	1978	0
80	20240605	195900	67410026	1978	1978	1978	1978	0
81	20240605	195800	67410026	1978	1978	1978	1978	0
82	20240605	195700	67410026	1978	1978	1978	1978	0
83	20240605	195600	67410026	1978	1978	1978	1978	0
84	20240605	195500	67410026	1978	1978	1978	1978	0
85	20240605	195400	67410026	1978	1978	1978	1978	0
86	20240605	195300	67410026	1978	1978	1978	1978	0
87	20240605	195200	67410026	1978	1978	1978	1978	0
88	20240605	195100	67410026	1978	1978	1978	1978	0
89	20240605	195000	67410026	1978	1978	1978	1978	0
90	20240605	194900	67410026	1978	1978	1978	1978	0
91	20240605	194800	67410026	1978	1978	1978	1978	0
92	20240605	194700	67410026	1978	1978	1978	1978	2409
93	20240605	194600	67410026	1978	1978	1978	1978	0
94	20240605	194500	67410026	1978	1978	1978	1978	0
95	20240605	194400	67410026	1978	1978	1978	1978	0
96	20240605	194300	67410026	1978	1978	1978	1978	0
97	20240605	194200	67410026	1978	1978	1978	1978	0
98	20240605	194100	67410026	1978	1978	1978	1978	0
99	20240605	194000	67410026	1978	1978	1978	1978	0
100	20240605	193900	67410026	1978	1978	1978	1978	0
101	20240605	193800	67410026	1978	1978	1978	1978	0
102	20240605	193700	67410026	1978	1978	1978	1978	0
103	20240605	193600	67410026	1978	1978	1978	1978	0
104	20240605	193500	67410026	1978	1978	1978	1978	0
105	20240605	193400	67410026	1978	1978	1978	1978	0
106	20240605	193300	67410026	1978	1978	1978	1978	0
107	20240605	193200	67410026	1978	1978	1978	1978	0
108	20240605	193100	67410026	1978	1978	1978	1978	0
109	20240605	193000	67410026	1978	1978	1978	1978	0
110	20240605	192900	67410026	1978	1978	1978	1978	0
111	20240605	192800	67410026	1978	1978	1978	1978	0
112	20240605	192700	67410026	1978	1978	1978	1978	0
113	20240605	192600	67410026	1978	1978	1978	1978	0
114	20240605	192500	67410026	1978	1978	1978	1978	0
115	20240605	192400	67410026	1978	1978	1978	1978	0
116	20240605	192300	67410026	1978	1978	1978	1978	0
117	20240605	192200	67410026	1978	1978	1978	1978	0
118	20240605	192100	67410026	1978	1978	1978	1978	0
119	20240605	192000	67410026	1978	1978	1978	1978	0
120	20240605	191900	67410026	1978	1978	1978	1978	0
121	20240605	191800	67410026	1978	1978	1978	1978	0
122	20240605	191700	67410026	1978	1978	1978	1978	2409
123	20240605	191600	67410026	1978	1978	1978	1978	0
124	20240605	191500	67410026	1978	1978	1978	1978	0
125	20240605	191400	67410026	1978	1978	1978	1978	0
126	20240605	191300	67410026	1978	1978	1978	1978	0
127	20240605	191200	67410026	1978	1978	1978	1978	0
128	20240605	191100	67410026	1978	1978	1978	1978	0
129	20240605	191000	67410026	1978	1978	1978	1978	0
130	20240605	190900	67410026	1978	1978	1978	1978	0
131	20240605	190800	67410026	1978	1978	1978	1978	0
132	20240605	190700	67410026	1978	1978	1978	1978	0
133	20240605	190600	67410026	1978	1978	1978	1978	0
134	20240605	190500	67410026	1978	1978	1978	1978	0
135	20240605	190400	67410026	1978	1978	1978	1978	0
136	20240605	190300	67410026	1978	1978	1978	1978	0
137	20240605	190200	67410026	1978	1978	1978	1978	0
138	20240605	190100	67410026	1978	1978	1978	1978	0
139	20240605	190000	67410026	1978	1978	1978	1978	0
140	20240605	185900	67410026	1978	1978	1978	1978	0
141	20240605	185800	67410026	1978	1978	1978	1978	0
142	20240605	185700	67410026	1978	1978	1978	1978	0
143	20240605	185600	67410026	1978	1978	1978	1978	0
144	20240605	185500	67410026	1978	1978	1978	1978	0
145	20240605	185400	67410026	1978	1978	1978	1978	0
146	20240605	185300	67410026	1978	1978	1978	1978	0
147	20240605	185200	67410026	1978	1978	1978	1978	0
148	20240605	185100	67410026	1978	1978	1978	1978	0
149	20240605	185000	67410026	1978	1978	1978	1978	0
150	20240605	184900	67410026	1978	1978	1978	1978	0
151	20240605	184800	67410026	1978	1978	1978	1978	0
152	20240605	184700	67410026	1978	1978	1978	1978	2409
153	20240605	184600	67410026	1978	1978	1978	1978	0
154	20240605	184500	67410026	1978	1978	1978	1978	0
155	20240605	184400	67410026	1978	1978	1978	1978	0
156	20240605	184300	67410026	1978	1978	1978	1978	0
157	20240605	184200	67410026	1978	1978	1978	1978	0
158	20240605	184100	67410026	1978	1978	1978	1978	0
159	20240605	184000	67410026	1978	1978	1978	1978	0
160	20240605	183900	67410026	1978	1978	1978	1978	0
161	20240605	183800	67410026	1978	1978	1978	1978	0
162	20240605	183700	67410026	1978	1978	1978	1978	0
163	20240605	183600	67410026	1978	1978	1978	1978	0
164	20240605	183500	67410026	1978	1978	1978	1978	0
165	20240605	183400	67410026	1978	1978	1978	1978	0
166	20240605	183300	67410026	1978	1978	1978	1978	0
167	20240605	183200	67410026	1978	1978	1978	1978	0
168	20240605	183100	67410026	1978	1978	1978	1978	0
169	20240605	183000	67410026	1978	1978	1978	1978	0
170	20240605	182900	67410026	1978	1978	1978	1978	0
171	20240605	182800	67410026	1978	1978	1978	1978	0
172	20240605	182700	67410026	1978	1978	1978	1978	0
173	20240605	182600	67410026	1978	1978	1978	1978	0
174	20240605	182500	67410026	1978	1978	1978	1978	0
175	20240605	182400	67410026	1978	1978	1978	1978	0
176	20240605	182300	67410026	1978	1978	1978	1978	0
177	20240605	182200	67410026	1978	1978	1978	1978	0
178	20240605	182100	67410026	1978	1978	1978	1978	0
179	20240605	182000	67410026	1978	1978	1978	1978	0
180	20240605	181900	67410026	1978	1978	1978	1978	0
181	20240605	181800	67410026	1978	1978	1978	1978	0
182	20240605	181700	67410026	1978	1978	1978	1978	2409
183	20240605	181600	67410026	1978	1978	1978	1978	0
184	20240605	181500	67410026	1978	1978	1978	1978	0
185	20240605	181400	67410026	1978	1978	1978	1978	0
186	20240605	181300	67410026	1978	1978	1978	1978	0
187	20240605	181200	67410026	1978	1978	1978	1978	0
188	20240605	181100	67410026	1978	1978	1978	1978	0
189	20240605	181000	67410026	1978	1978	1978	1978	0
190	20240605	180900	67410026	1978	1978	1978	1978	0
191	20240605	180800	67410026	1978	1978	1978	1978	0
192	20240605	180700	67410026	1978	1978	1978	1978	0
193	20240605	180600	67410026	1978	1978	1978	1978	0
194	20240605	180500	67410026	1978	1978	1978	1978	0
195	20240605	180400	67410026	1978	1978	1978	1978	0
196	20240605	180300	67410026	1978	1978	1978	1978	0
197	20240605	180200	67410026	1978	1978	1978	1978	0
198	20240605	180100	67410026	1978	1978	1978	1978	0
199	20240605	180000	67410026	1978	1978	1978	1978	0
200	20240605	175900	67410026	1978	1978	1978	1978	0
201	20240605	175800	67410026	1978	1978	1978	1978	0
202	20240605	175700	67410026	1978	1978	1978	1978	0
203	20240605	175600	67410026	1978	1978	1978	1978	0
204	20240605	175500	67410026	1978	1978	1978	1978	0
205	20240605	175400	67410026	1978	1978	1978	1978	0
206	20240605	175300	67410026	1978	1978	1978	1978	0
207	20240605	175200	67410026	1978	1978	1978	1978	0
208	20240605	175100	67410026	1978	1978	1978	1978	0
209	20240605	175000	67410026	1978	1978	1978	1978	0
210	20240605	174900	67410026	1978	1978	1978	1978	0
211	20240605	174800	67410026	1978	1978	1978	1978	0
212	20240605	174700	67410026	1978	1978	1978	1978	2409
213	20240605	174600	67410026	1978	1978	1978	1978	0
214	20240605	174500	67410026	1978	1978	1978	1978	0
215	20240605	174400	67410026	1978	1978	1978	1978	0
216	20240605	174300	67410026	1978	1978	1978	1978	0
217	20240605	174200	67410026	1978	1978	1978	1978	0
218	20240605	174100	67410026	1978	1978	1978	1978	0
219	20240605	174000	67410026	1978	1978	1978	1978	0
220	20240605	173900	67410026	1978	1978	1978	1978	0
221	20240605	173800	67410026	1978	1978	1978	1978	0
222	20240605	173700	67410026	1978	1978	1978	1978	0
223	20240605	173600	67410026	1978	1978	1978	1978	0
224	20240605	173500	67410026	1978	1978	1978	1978	0
225	20240605	173400	67410026	1978	1978	1978	1978	0
226	20240605	173300	67410026	1978	1978	1978	1978	0
227	20240605	173200	67410026	1978	1978	1978	1978	0
228	20240605	173100	67410026	1978	1978	1978	1978	0
229	20240605	173000	67410026	1978	1978	1978	1978	0
230	20240605	172900	67410026	1978	1978	1978	1978	0
231	20240605	172800	67410026	1978	1978	1978	1978	0
232	20240605	172700	67410026	1978	1978	1978	1978	0
233	20240605	172600	67410026	1978	1978	1978	1978	0
234	20240605	172500	67410026	1978	1978	1978	1978	0
235	20240605	172400	67410026	1978	1978	1978	1978	0
236	20240605	172300	67410026	1978	1978	1978	1978	0
237	20240605	172200	67410026	1978	1978	1978	1978	0
238	20240605	172100	67410026	1978	1978	1978	1978	0
239	20240605	172000	67410026	1978	1978	1978	1978	0
240	20240605	171900	67410026	1978	1978	1978	1978	0
241	20240605	171800	67410026	1978	1978	1978	1978	0
242	20240605	171700	67410026	1978	1978	1978	1978	2409
243	20240605	171600	67410026	1978	1978	1978	1978	0
244	20240605	171500	67410026	1978	1978	1978	1978	0
245	20240605	171400	67410026	1978	1978	1978	1978	0
246	20240605	171300	67410026	1978	1978	1978	1978	0
247	20240605	171200	67410026	1978	1978	1978	1978	0
248	20240605	171100	67410026	1978	1978	1978	1978	0
249	20240605	171000	67410026	1978	1978	1978	1978	0
250	20240605	170900	67410026	1978	1978	1978	1978	0
251	20240605	170800	67410026	1978	1978	1978	1978	0
252	20240605	170700	67410026	1978	1978	1978	1978	0
253	20240605	170600	67410026	1978	1978	1978	1978	0
254	20240605	170500	67410026	1978	1978	1978	1978	0
255	20240605	170400	67410026	1978	1978	1978	1978	0
256	20240605	170300	67410026	1978	1978	1978	1978	0
257	20240605	170200	67410026	1978	1978	1978	1978	0
258	20240605	170100	67410026	1978	1978	1978	1978	0
259	20240605	170000	67410026	1978	1978	1978	1978	0
260	20240605	165900	67410026	1978	1978	1978	1978	0
261	20240605	165800	67410026	1978	1978	1978	1978	0
262	20240605	165700	67410026	1978	1978	1978	1978	0
263	20240605	165600	67410026	1978	1978	1978	1978	0
264	20240605	165500	67410026	1978	1978	1978	1978	0
265	20240605	165400	67410026	1978	1978	1978	1978	0
266	20240605	165300	67410026	1978	1978	1978	1978	0
267	20240605	165200	67410026	1978	1978	1978	1978	0
268	20240605	165100	67410026	1978	1978	1978	1978	0
269	20240605	165000	67410026	1978	1978	1978	1978	0
270	20240605	164900	67410026	1978	1978	1978	1978	0
271	20240605	164800	67410026	1978	1978	1978	1978	0
272	20240605	164700	67410026	1978	1978	1978	1978	2409
273	20240605	164600	67410026	1978	1978	1978	1978	0
274	20240605	164500	67410026	1978	1978	1978	1978	0
275	20240605	164400	67410026	1978	1978	1978	1978	0
276	20240605	164300	67410026	1978	1978	1978	1978	0
277	20240605	164200	67410026	1978	1978	1978	1978	0
278	20240605	164100	67410026	1978	1978	1978	1978	0
279	20240605	164000	67410026	1978	1978	1978	1978	0
280	20240605	163900	67410026	1978	1978	1978	1978	0
281	20240605	163800	67410026	1978	1978	1978	1978	0
282	20240605	163700	67410026	1978	1978	1978	1978	0
283	20240605	163600	67410026	1978	1978	1978	1978	0
284	20240605	163500	67410026	1978	1978	1978	1978	0
285	20240605	163400	67410026	1978	1978	1978	1978	0
286	20240605	163300	67410026	1978	1978	1978	1978	0
287	20240605	163200	67410026	1978	1978	1978	1978	0
288	20240605	163100	67410026	1978	1978	1978	1978	0
289	20240605	163000	67410026	1978	1978	1978	1978	0
290	20240605	162900	67410026	1978	1978	1978	1978	0
291	20240605	162800	67410026	1978	1978	1978	1978	0
292	20240605	162700	67410026	1978	1978	1978	1978	0
293	20240605	162600	67410026	1978	1978	1978	1978	0
294	20240605	162500	67410026	1978	1978	1978	1978	0
295	20240605	162400	67410026	1978	1978	1978	1978	0
296	20240605	162300	67410026	1978	1978	1978	1978	0
297	20240605	162200	67410026	1978	1978	1978	1978	0
298	20240605	162100	67410026	1978	1978	1978	1978	0
299	20240605	162000	67410026	1978	1978	1978	1978	0
300	20240605	161900	67410026	1978	1978	1978	1978	0
301	20240605	161800	67410026	1978	1978	1978	1978	0
302	20240605	161700	67410026	1978	1978	1978	1978	2409
303	20240605	161600	67410026	1978	1978	1978	1978	0
304	20240605	161500	67410026	1978	1978	1978	1978	0
305	20240605	161400	67410026	1978	1978	1978	1978	0
306	20240605	161300	67410026	1978	1978	1978	1978	0
307	20240605	161200	67410026	1978	1978	1978	1978	0
308	20240605	161100	67410026	1978	1978	1978	1978	0
309	20240605	161000	67410026	1978	1978	1978	1978	0
310	20240605	160900	67410026	1978	1978	1978	1978	0
311	20240605	160800	67410026	1978	1978	1978	1978	0
312	20240605	160700	67410026	1978	1978	1978	1978	0
313	20240605	160600	67410026	1978	1978	1978	1978	0
314	20240605	160500	67410026	1978	1978	1978	1978	0
315	20240605	160400	67410026	1978	1978	1978	1978	0
316	20240605	160300	67410026	1978	1978	1978	1978	0
317	20240605	160200	67410026	1978	1978	1978	1978	0
318	20240605	160100	67410026	1978	1978	1978	1978	0
319	20240605	160000	67410026	1978	1978	1978	1978	0
320	20240605	155900	67410026	1978	1978	1978	1978	0
321	20240605	155800	67410026	1978	1978	1978	1978	0
322	20240605	155700	67410026	1978	1978	1978	1978	0
323	20240605	155600	67410026	1978	1978	1978	1978	0
324	20240605	155500	67410026	1978	1978	1978	1978	0
325	20240605	155400	67410026	1978	1978	1978	1978	0
326	20240605	155300	67410026	1978	1978	1978	1978	0
327	20240605	155200	67410026	1978	1978	1978	1978	0
328	20240605	155100	67410026	1978	1978	1978	1978	0
329	20240605	155000	67410026	1978	1978	1978	1978	0
330	20240605	154900	67410026	1978	1978	1978	1978	0
331	20240605	154800	67410026	1978	1978	1978	1978	0
332	20240605	154700	67410026	1978	1978	1978	1978	2409
333	20240605	154600	67410026	1978	1978	1978	1978	0
334	20240605	154500	67410026	1978	1978	1978	1978	0
335	20240605	154400	67410026	1978	1978	1978	1978	0
336	20240605	154300	67410026	1978	1978	1978	1978	0
337	20240605	154200	67410026	1978	1978	1978	1978	0
338	20240605	154100	67410026	1978	1978	1978	1978	0
339	20240605	154000	67410026	1978	1978	1978	1978	0
340	20240605	153900	67410026	1978	1978	1978	1978	0
341	20240605	153800	67410026	1978	1978	1978	1978	0
342	20240605	153700	67410026	1978	1978	1978	1978	0
343	20240605	153600	67410026	1978	1978	1978	1978	0
344	20240605	153500	67410026	1978	1978	1978	1978	0
345	20240605	153400	67410026	1978	1978	1978	1978	0
346	20240605	153300	67410026	1978	1978	1978	1978	0
347	20240605	153200	67410026	1978	1978	1978	1978	0
348	20240605	153100	67410026	1978	1978	1978	1978	0
349	20240605	153000	67410026	1978	1978	1978	1978	2409
350	20240605	152900	62645024	1979	1979	1979	1979	0
351	20240605	152800	62645024	1979	1979	1979	1979	0
352	20240605	152700	62645024	1979	1979	1979	1979	0
353	20240605	152600	62645024	1979	1979	1979	1979	0
354	20240605	152500	62645024	1979	1979	1979	1979	0
355	20240605	152400	62645024	1979	1979	1979	1979	0
356	20240605	152300	62645024	1979	1979	1979	1979	0
357	20240605	152200	62645024	1979	1979	1979	1979	0
358	20240605	152100	62645024	1979	1979	1979	1979	0
359	20240605	152000	62645024	1979	1979	1979	1979	0
360	20240605	151900	62645024	1979	1979	1979	1979	8
361	20240605	151800	62629192	1979	1979	1979	1979	4
362	20240605	151700	62621276	1979	1979	1979	1979	100
363	20240605	151600	62423376	1979	1979	1979	1979	0
364	20240605	151500	62423376	1979	1979	1979	1979	104
365	20240605	151400	62217560	1979	1979	1979	1979	0
366	20240605	151300	62217560	1979	1979	1979	1979	630
367	20240605	151200	60970790	1979	1979	1979	1979	58
368	20240605	151100	60856008	1979	1979	1979	1979	58
369	20240605	151000	60741226	1979	1979	1979	1979	63
370	20240605	150900	60616549	1979	1979	1979	1979	0
371	20240605	150800	60616549	1979	1979	1979	1979	126
372	20240605	150700	60367195	1979	1979	1979	1979	0
373	20240605	150600	60367195	1979	1979	1979	1979	0
374	20240605	150500	60367195	1979	1979	1979	1979	0
375	20240605	150400	60367195	1979	1979	1979	1979	64
376	20240605	150300	60240539	1979	1980	1980	1979	1640
377	20240605	150200	56994679	1982	1982	1982	1982	0
378	20240605	150100	56994679	1982	1982	1982	1982	0
379	20240605	150000	56994679	1982	1982	1982	1982	0
380	20240605	145900	56994679	1982	1982	1982	1982	0
381	20240605	145800	56994679	1982	1982	1982	1982	0
382	20240605	145700	56994679	1982	1982	1982	1982	0
383	20240605	145600	56994679	1982	1982	1982	1982	2
384	20240605	145500	56990715	1984	1984	1984	1984	0
385	20240605	145400	56990715	1984	1984	1984	1984	0
386	20240605	145300	56990715	1984	1984	1984	1984	0
387	20240605	145200	56990715	1984	1984	1984	1984	0
388	20240605	145100	56990715	1984	1984	1984	1984	242
389	20240605	145000	56510587	1979	1979	1979	1979	0
390	20240605	144900	56510587	1979	1979	1979	1979	0
391	20240605	144800	56510587	1979	1979	1979	1979	0
392	20240605	144700	56510587	1979	1979	1979	1979	0
393	20240605	144600	56510587	1979	1979	1979	1979	0
394	20240605	144500	56510587	1979	1979	1979	1979	0
395	20240605	144400	56510587	1979	1979	1979	1979	0
396	20240605	144300	56510587	1979	1979	1979	1979	128
397	20240605	144200	56257275	1979	1980	1980	1979	237
398	20240605	144100	55788251	1987	1987	1987	1987	0
399	20240605	144000	55788251	1987	1987	1987	1987	0
400	20240605	143900	55788251	1987	1987	1987	1987	0
401	20240605	143800	55788251	1987	1987	1987	1987	0
402	20240605	143700	55788251	1987	1987	1987	1987	0
403	20240605	143600	55788251	1987	1987	1987	1987	10
404	20240605	143500	55768381	1980	1980	1980	1980	0
405	20240605	143400	55768381	1980	1980	1980	1980	0
406	20240605	143300	55768381	1980	1980	1980	1980	0
407	20240605	143200	55768381	1980	1980	1980	1980	0
408	20240605	143100	55768381	1980	1980	1980	1980	0
409	20240605	143000	55768381	1980	1980	1980	1980	52
410	20240605	142900	55665421	1979	1979	1979	1979	0
411	20240605	142800	55665421	1979	1979	1979	1979	0
412	20240605	142700	55665421	1979	1979	1979	1979	0
413	20240605	142600	55665421	1979	1979	1979	1979	0
414	20240605	142500	55665421	1979	1979	1979	1979	0
415	20240605	142400	55665421	1979	1979	1979	1979	0
416	20240605	142300	55665421	1979	1979	1979	1979	0
417	20240605	142200	55665421	1979	1979	1979	1979	0
418	20240605	142100	55665421	1979	1979	1979	1979	0
419	20240605	142000	55665421	1979	1979	1979	1979	20
420	20240605	141900	55625841	1979	1979	1979	1979	0
421	20240605	141800	55625841	1979	1979	1979	1979	528
422	20240605	141700	54580929	1980	1980	1980	1980	0
423	20240605	141600	54580929	1980	1980	1980	1980	0
424	20240605	141500	54580929	1980	1980	1980	1980	0
425	20240605	141400	54580929	1980	1980	1980	1980	10
426	20240605	141300	54561129	1979	1979	1979	1979	0
427	20240605	141200	54561129	1979	1979	1979	1979	0
428	20240605	141100	54561129	1979	1979	1979	1979	0
429	20240605	141000	54561129	1979	1979	1979	1979	0
430	20240605	140900	54561129	1979	1979	1979	1979	0
431	20240605	140800	54561129	1979	1979	1979	1979	0
432	20240605	140700	54561129	1979	1979	1979	1979	0
433	20240605	140600	54561129	1979	1979	1979	1979	200
434	20240605	140500	54165329	1979	1979	1979	1979	100
435	20240605	140400	53967429	1978	1978	1978	1978	0
436	20240605	140300	53967429	1978	1978	1978	1978	0
437	20240605	140200	53967429	1978	1978	1978	1978	0
438	20240605	140100	53967429	1978	1978	1978	1978	0
439	20240605	140000	53967429	1978	1978	1978	1978	0
440	20240605	135900	53967429	1978	1978	1978	1978	0
441	20240605	135800	53967429	1978	1978	1978	1978	0
442	20240605	135700	53967429	1978	1978	1978	1978	510
443	20240605	135600	52958649	1979	1979	1979	1979	0
444	20240605	135500	52958649	1979	1979	1979	1979	0
445	20240605	135400	52958649	1979	1979	1979	1979	0
446	20240605	135300	52958649	1979	1979	1979	1979	0
447	20240605	135200	52958649	1979	1979	1979	1979	0
448	20240605	135100	52958649	1979	1979	1979	1979	0
449	20240605	135000	52958649	1979	1979	1979	1979	0
450	20240605	134900	52958649	1979	1979	1979	1979	0
451	20240605	134800	52958649	1979	1979	1979	1979	0
452	20240605	134700	52958649	1979	1979	1979	1979	0
453	20240605	134600	52958649	1979	1979	1979	1979	0
454	20240605	134500	52958649	1979	1979	1979	1979	0
455	20240605	134400	52958649	1979	1979	1979	1979	0
456	20240605	134300	52958649	1979	1979	1979	1979	0
457	20240605	134200	52958649	1979	1979	1979	1979	0
458	20240605	134100	52958649	1979	1979	1979	1979	20
459	20240605	134000	52919069	1979	1979	1979	1979	1010
460	20240605	133900	50920279	1979	1979	1979	1979	0
461	20240605	133800	50920279	1979	1979	1979	1979	0
462	20240605	133700	50920279	1979	1979	1979	1979	0
463	20240605	133600	50920279	1979	1979	1979	1979	1000
464	20240605	133500	48941279	1978	1979	1979	1978	1910
465	20240605	133400	45162501	1981	1981	1981	1981	0
466	20240605	133300	45162501	1981	1981	1981	1981	0
467	20240605	133200	45162501	1981	1981	1981	1981	0
468	20240605	133100	45162501	1981	1981	1981	1981	0
469	20240605	133000	45162501	1981	1981	1981	1981	0
470	20240605	132900	45162501	1981	1981	1981	1981	0
471	20240605	132800	45162501	1981	1981	1981	1981	0
472	20240605	132700	45162501	1981	1981	1981	1981	0
473	20240605	132600	45162501	1981	1981	1981	1981	90
474	20240605	132500	44984211	1981	1981	1981	1981	0
475	20240605	132400	44984211	1981	1981	1981	1981	0
476	20240605	132300	44984211	1981	1981	1981	1981	0
477	20240605	132200	44984211	1981	1981	1981	1981	5
478	20240605	132100	44974306	1980	1980	1980	1980	0
479	20240605	132000	44974306	1980	1980	1980	1980	0
480	20240605	131900	44974306	1980	1980	1980	1980	0
481	20240605	131800	44974306	1980	1980	1980	1980	0
482	20240605	131700	44974306	1980	1980	1980	1980	0
483	20240605	131600	44974306	1980	1980	1980	1980	0
484	20240605	131500	44974306	1980	1980	1980	1980	0
485	20240605	131400	44974306	1980	1980	1980	1980	0
486	20240605	131300	44974306	1980	1980	1980	1980	0
487	20240605	131200	44974306	1980	1980	1980	1980	0
488	20240605	131100	44974306	1980	1980	1980	1980	0
489	20240605	131000	44974306	1980	1980	1980	1980	0
490	20240605	130900	44974306	1980	1980	1980	1979	2210
491	20240605	130800	40599615	1981	1981	1981	1981	0
492	20240605	130700	40599615	1981	1981	1981	1981	1
493	20240605	130600	40597634	1980	1980	1980	1980	0
494	20240605	130500	40597634	1980	1980	1980	1980	0
495	20240605	130400	40597634	1980	1980	1980	1980	0
496	20240605	130300	40597634	1980	1980	1980	1980	0
497	20240605	130200	40597634	1980	1980	1980	1980	1
498	20240605	130100	40595654	1981	1981	1981	1981	1
499	20240605	130000	40593673	1979	1979	1979	1979	0
500	20240605	125900	40593673	1979	1979	1979	1979	0
501	20240605	125800	40593673	1979	1979	1979	1979	0
502	20240605	125700	40593673	1979	1979	1979	1979	0
503	20240605	125600	40593673	1979	1979	1979	1979	0
504	20240605	125500	40593673	1979	1979	1979	1979	583
505	20240605	125400	39439916	1979	1979	1979	1979	0
506	20240605	125300	39439916	1979	1979	1979	1979	0
507	20240605	125200	39439916	1979	1979	1979	1979	294
508	20240605	125100	38858090	1980	1980	1980	1980	0
509	20240605	125000	38858090	1980	1980	1980	1980	300
510	20240605	124900	38264090	1980	1980	1980	1980	0
511	20240605	124800	38264090	1980	1980	1980	1980	10
512	20240605	124700	38244290	1980	1980	1980	1980	0
513	20240605	124600	38244290	1980	1980	1980	1980	450
514	20240605	124500	37353290	1980	1980	1980	1980	150
515	20240605	124400	37056290	1979	1979	1979	1979	0
516	20240605	124300	37056290	1979	1979	1979	1979	0
517	20240605	124200	37056290	1979	1979	1979	1979	0
518	20240605	124100	37056290	1979	1979	1979	1979	0
519	20240605	124000	37056290	1979	1979	1979	1979	0
520	20240605	123900	37056290	1979	1979	1979	1979	0
521	20240605	123800	37056290	1979	1979	1979	1979	0
522	20240605	123700	37056290	1979	1979	1979	1979	294
523	20240605	123600	36474464	1979	1979	1979	1979	0
524	20240605	123500	36474464	1979	1979	1979	1979	53
525	20240605	123400	36369577	1979	1979	1979	1979	0
526	20240605	123300	36369577	1979	1979	1979	1979	1
527	20240605	123200	36367598	1980	1980	1980	1980	0
528	20240605	123100	36367598	1980	1980	1980	1980	0
529	20240605	123000	36367598	1980	1980	1980	1980	0
530	20240605	122900	36367598	1980	1980	1980	1980	0
531	20240605	122800	36367598	1980	1980	1980	1980	35
532	20240605	122700	36298298	1980	1980	1980	1980	0
533	20240605	122600	36298298	1980	1980	1980	1980	0
534	20240605	122500	36298298	1980	1980	1980	1980	0
535	20240605	122400	36298298	1980	1980	1980	1980	11
536	20240605	122300	36276518	1980	1980	1980	1980	0
537	20240605	122200	36276518	1980	1980	1980	1980	0
538	20240605	122100	36276518	1980	1980	1980	1980	0
539	20240605	122000	36276518	1980	1980	1980	1980	30
540	20240605	121900	36217118	1980	1980	1980	1980	0
541	20240605	121800	36217118	1980	1980	1980	1980	0
542	20240605	121700	36217118	1980	1980	1980	1980	0
543	20240605	121600	36217118	1980	1980	1980	1980	0
544	20240605	121500	36217118	1980	1980	1980	1980	596
545	20240605	121400	35037038	1980	1980	1980	1980	0
546	20240605	121300	35037038	1980	1980	1980	1980	0
547	20240605	121200	35037038	1980	1980	1980	1980	0
548	20240605	121100	35037038	1980	1980	1980	1980	0
549	20240605	121000	35037038	1980	1980	1980	1980	0
550	20240605	120900	35037038	1980	1980	1980	1980	0
551	20240605	120800	35037038	1980	1980	1980	1980	0
552	20240605	120700	35037038	1980	1980	1980	1980	0
553	20240605	120600	35037038	1980	1980	1980	1980	0
554	20240605	120500	35037038	1980	1980	1980	1980	0
555	20240605	120400	35037038	1980	1980	1980	1980	1
556	20240605	120300	35035058	1981	1982	1982	1981	876
557	20240605	120200	33299676	1981	1981	1981	1981	0
558	20240605	120100	33299676	1981	1981	1981	1981	0
559	20240605	120000	33299676	1981	1981	1981	1981	0
560	20240605	115900	33299676	1981	1981	1981	1981	0
561	20240605	115800	33299676	1981	1981	1981	1981	0
562	20240605	115700	33299676	1981	1981	1981	1981	0
563	20240605	115600	33299676	1981	1981	1981	1981	0
564	20240605	115500	33299676	1981	1981	1981	1981	0
565	20240605	115400	33299676	1981	1981	1981	1981	0
566	20240605	115300	33299676	1981	1981	1981	1981	0
567	20240605	115200	33299676	1981	1981	1981	1981	0
568	20240605	115100	33299676	1981	1981	1981	1981	0
569	20240605	115000	33299676	1981	1981	1981	1981	0
570	20240605	114900	33299676	1981	1981	1981	1981	0
571	20240605	114800	33299676	1981	1981	1981	1981	0
572	20240605	114700	33299676	1981	1981	1981	1981	0
573	20240605	114600	33299676	1981	1981	1981	1981	0
574	20240605	114500	33299676	1981	1981	1981	1981	0
575	20240605	114400	33299676	1981	1981	1981	1981	0
576	20240605	114300	33299676	1981	1981	1981	1981	0
577	20240605	114200	33299676	1981	1981	1981	1981	0
578	20240605	114100	33299676	1981	1981	1981	1981	0
579	20240605	114000	33299676	1981	1981	1981	1981	0
580	20240605	113900	33299676	1981	1981	1981	1981	0
581	20240605	113800	33299676	1981	1981	1981	1981	0
582	20240605	113700	33299676	1981	1981	1981	1981	0
583	20240605	113600	33299676	1981	1981	1981	1981	0
584	20240605	113500	33299676	1981	1981	1981	1981	0
585	20240605	113400	33299676	1981	1981	1981	1981	0
586	20240605	113300	33299676	1981	1981	1981	1981	0
587	20240605	113200	33299676	1981	1981	1981	1981	0
588	20240605	113100	33299676	1981	1981	1981	1981	0
589	20240605	113000	33299676	1981	1981	1981	1981	1
590	20240605	112900	33297695	1985	1985	1985	1985	0
591	20240605	112800	33297695	1985	1985	1985	1985	0
592	20240605	112700	33297695	1985	1985	1985	1985	100
593	20240605	112600	33099195	1985	1985	1985	1985	0
594	20240605	112500	33099195	1985	1985	1985	1985	0
595	20240605	112400	33099195	1985	1985	1985	1985	0
596	20240605	112300	33099195	1985	1985	1985	1985	1
597	20240605	112200	33097210	1981	1981	1981	1981	1
598	20240605	112100	33095229	1985	1985	1985	1985	1
599	20240605	112000	33093244	1979	1979	1979	1979	0
600	20240605	111900	33093244	1979	1980	1980	1979	100
601	20240605	111800	32895322	1980	1980	1980	1980	0
602	20240605	111700	32895322	1980	1981	1981	1980	2888
603	20240605	111600	27176808	1980	1980	1980	1980	0
604	20240605	111500	27176808	1980	1983	1983	1980	5000
605	20240605	111400	17271494	1983	1983	1983	1983	0
606	20240605	111300	17271494	1983	1983	1984	1983	294
607	20240605	111200	16688454	1983	1983	1983	1983	0
608	20240605	111100	16688454	1983	1983	1983	1983	0
609	20240605	111000	16688454	1983	1983	1983	1983	1000
610	20240605	110900	14705454	1983	1983	1983	1983	0
611	20240605	110800	14705454	1983	1983	1983	1983	0
612	20240605	110700	14705454	1983	1983	1983	1983	0
613	20240605	110600	14705454	1983	1983	1983	1983	0
614	20240605	110500	14705454	1983	1983	1983	1983	0
615	20240605	110400	14705454	1983	1983	1983	1983	0
616	20240605	110300	14705454	1983	1983	1983	1983	0
617	20240605	110200	14705454	1983	1983	1983	1983	0
618	20240605	110100	14705454	1983	1983	1983	1983	0
619	20240605	110000	14705454	1983	1983	1983	1983	0
620	20240605	105900	14705454	1983	1983	1983	1983	0
621	20240605	105800	14705454	1983	1983	1983	1983	0
622	20240605	105700	14705454	1983	1983	1983	1983	0
623	20240605	105600	14705454	1983	1983	1983	1983	0
624	20240605	105500	14705454	1983	1983	1983	1983	0
625	20240605	105400	14705454	1983	1983	1983	1983	0
626	20240605	105300	14705454	1983	1983	1983	1983	0
627	20240605	105200	14705454	1983	1983	1983	1983	0
628	20240605	105100	14705454	1983	1983	1983	1983	0
629	20240605	105000	14705454	1983	1983	1983	1983	0
630	20240605	104900	14705454	1983	1983	1983	1983	0
631	20240605	104800	14705454	1983	1983	1983	1983	0
632	20240605	104700	14705454	1983	1983	1983	1983	0
633	20240605	104600	14705454	1983	1983	1983	1983	0
634	20240605	104500	14705454	1983	1983	1983	1983	0
635	20240605	104400	14705454	1983	1983	1983	1983	1
636	20240605	104300	14703471	1982	1982	1982	1982	0
637	20240605	104200	14703471	1982	1982	1982	1982	0
638	20240605	104100	14703471	1982	1982	1982	1982	0
639	20240605	104000	14703471	1982	1982	1982	1982	0
640	20240605	103900	14703471	1982	1982	1982	1982	50
641	20240605	103800	14604371	1983	1983	1983	1983	0
642	20240605	103700	14604371	1983	1983	1983	1983	50
643	20240605	103600	14505221	1982	1982	1982	1982	0
644	20240605	103500	14505221	1982	1982	1982	1982	1
645	20240605	103400	14503239	1986	1986	1986	1986	4
646	20240605	103300	14495295	1982	1982	1982	1982	0
647	20240605	103200	14495295	1982	1982	1982	1982	0
648	20240605	103100	14495295	1982	1982	1982	1982	0
649	20240605	103000	14495295	1982	1982	1982	1982	0
650	20240605	102900	14495295	1982	1982	1982	1982	0
651	20240605	102800	14495295	1982	1982	1982	1982	0
652	20240605	102700	14495295	1982	1982	1982	1982	0
653	20240605	102600	14495295	1982	1982	1982	1982	0
654	20240605	102500	14495295	1982	1982	1982	1982	1
655	20240605	102400	14493313	1983	1983	1983	1983	315
656	20240605	102300	13868668	1983	1983	1983	1983	10
657	20240605	102200	13848838	1982	1983	1983	1982	4
658	20240605	102100	13840907	1982	1982	1982	1982	0
659	20240605	102000	13840907	1982	1982	1982	1982	0
660	20240605	101900	13840907	1982	1982	1982	1982	1
661	20240605	101800	13838925	1983	1983	1983	1983	0
662	20240605	101700	13838925	1983	1983	1983	1983	39
663	20240605	101600	13761588	1981	1981	1981	1981	0
664	20240605	101500	13761588	1981	1981	1981	1981	0
665	20240605	101400	13761588	1981	1981	1981	1981	0
666	20240605	101300	13761588	1981	1981	1981	1981	0
667	20240605	101200	13761588	1981	1981	1981	1981	0
668	20240605	101100	13761588	1981	1981	1981	1981	0
669	20240605	101000	13761588	1981	1985	1985	1981	400
670	20240605	100900	12968553	1987	1987	1987	1987	0
671	20240605	100800	12968553	1987	1987	1987	1987	0
672	20240605	100700	12968553	1987	1987	1987	1987	0
673	20240605	100600	12968553	1987	1987	1987	1987	0
674	20240605	100500	12968553	1987	1987	1987	1987	0
675	20240605	100400	12968553	1987	1987	1987	1987	0
676	20240605	100300	12968553	1987	1987	1987	1987	0
677	20240605	100200	12968553	1987	1987	1987	1987	0
678	20240605	100100	12968553	1987	1987	1987	1987	0
679	20240605	100000	12968553	1987	1987	1987	1987	0
680	20240605	095900	12968553	1987	1987	1987	1987	0
681	20240605	095800	12968553	1987	1987	1987	1987	0
682	20240605	095700	12968553	1987	1987	1987	1987	0
683	20240605	095600	12968553	1987	1987	1987	1987	55
684	20240605	095500	12859268	1987	1987	1987	1987	1
685	20240605	095400	12857281	1982	1982	1982	1982	0
686	20240605	095300	12857281	1982	1984	1984	1982	267
687	20240605	095200	12328075	1984	1984	1984	1984	0
688	20240605	095100	12328075	1984	1984	1984	1984	0
689	20240605	095000	12328075	1984	1984	1984	1984	0
690	20240605	094900	12328075	1984	1984	1984	1984	0
691	20240605	094800	12328075	1984	1984	1984	1984	1
692	20240605	094700	12326091	1984	1984	1984	1984	0
693	20240605	094600	12326091	1984	1984	1984	1984	63
694	20240605	094500	12201099	1981	1981	1981	1981	0
695	20240605	094400	12201099	1981	1981	1981	1981	0
696	20240605	094300	12201099	1981	1981	1981	1981	0
697	20240605	094200	12201099	1981	1981	1981	1981	0
698	20240605	094100	12201099	1981	1981	1981	1981	54
699	20240605	094000	12094125	1983	1983	1983	1983	50
700	20240605	093900	11994975	1984	1984	1984	1984	0
701	20240605	093800	11994975	1984	1984	1984	1984	64
702	20240605	093700	11867999	1984	1984	1984	1984	0
703	20240605	093600	11867999	1984	1984	1984	1984	3
704	20240605	093500	11862047	1985	1985	1985	1985	0
705	20240605	093400	11862047	1985	1980	1985	1980	778
706	20240605	093300	10320431	1980	1980	1980	1980	3
707	20240605	093200	10314491	1980	1980	1980	1980	0
708	20240605	093100	10314491	1980	1982	1982	1980	709
709	20240605	093000	8910049	1982	1982	1982	1982	0
710	20240605	092900	8910049	1982	1982	1982	1982	240
711	20240605	092800	8434369	1985	1985	1985	1985	60
712	20240605	092700	8315269	1982	1983	1983	1982	3
713	20240605	092600	8309321	1983	1987	1987	1983	1905
714	20240605	092500	4528513	1987	1987	1987	1987	3
715	20240605	092400	4522552	1986	1986	1986	1986	3
716	20240605	092300	4516594	2000	1993	2000	1993	510
717	20240605	092200	3497654	1986	1986	1986	1986	3
718	20240605	092100	3491696	1986	1986	1986	1986	0
719	20240605	092000	3491696	1986	1986	1986	1986	3
720	20240605	091900	3485738	1986	1986	1986	1986	0
721	20240605	091800	3485738	1986	1986	1986	1986	3
722	20240605	091700	3479780	1986	1986	1986	1986	0
723	20240605	091600	3479780	1986	1986	1986	1986	3
724	20240605	091500	3473822	1987	1987	1987	1987	831
725	20240605	091400	1822625	1987	1987	1987	1987	3
726	20240605	091300	1816664	1987	1987	1987	1987	3
727	20240605	091200	1810703	1987	1987	1987	1987	0
728	20240605	091100	1810703	1987	1987	1987	1987	3
729	20240605	091000	1804742	1987	1987	1987	1987	0
730	20240605	090900	1804742	1987	1987	1987	1987	3
731	20240605	090800	1798781	1987	1987	1987	1987	11
732	20240605	090700	1776924	1985	1985	1985	1985	3
733	20240605	090600	1770969	1985	1985	1985	1985	0
734	20240605	090500	1770969	1985	1985	1985	1985	3
735	20240605	090400	1765014	1983	1983	1983	1983	3
736	20240605	090300	1759065	1983	1983	1983	1983	0
737	20240605	090200	1759065	1983	1983	1983	1983	3
738	20240605	090100	1753116	1987	1987	1987	1987	36
739	20240605	090000	1681584	1983	1983	1983	1983	848