KissMeData/014190/min/candle-20230530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230530,204200,151221937,2000,2000,2000,2000,1639
20230530,204100,151221937,2000,2000,2000,2000,0
20230530,204000,151221937,2000,2000,2000,2000,0
20230530,203900,151221937,2000,2000,2000,2000,0
20230530,203800,151221937,2000,2000,2000,2000,0
20230530,203700,151221937,2000,2000,2000,2000,0
20230530,203600,151221937,2000,2000,2000,2000,0
20230530,203500,151221937,2000,2000,2000,2000,0
20230530,203400,151221937,2000,2000,2000,2000,0
20230530,203300,151221937,2000,2000,2000,2000,0
20230530,203200,151221937,2000,2000,2000,2000,0
20230530,203100,151221937,2000,2000,2000,2000,0
20230530,203000,151221937,2000,2000,2000,2000,0
20230530,202900,151221937,2000,2000,2000,2000,0
20230530,202800,151221937,2000,2000,2000,2000,0
20230530,202700,151221937,2000,2000,2000,2000,0
20230530,202600,151221937,2000,2000,2000,2000,0
20230530,202500,151221937,2000,2000,2000,2000,0
20230530,202400,151221937,2000,2000,2000,2000,0
20230530,202300,151221937,2000,2000,2000,2000,0
20230530,202200,151221937,2000,2000,2000,2000,0
20230530,202100,151221937,2000,2000,2000,2000,0
20230530,202000,151221937,2000,2000,2000,2000,0
20230530,201900,151221937,2000,2000,2000,2000,0
20230530,201800,151221937,2000,2000,2000,2000,0
20230530,201700,151221937,2000,2000,2000,2000,0
20230530,201600,151221937,2000,2000,2000,2000,0
20230530,201500,151221937,2000,2000,2000,2000,0
20230530,201400,151221937,2000,2000,2000,2000,0
20230530,201300,151221937,2000,2000,2000,2000,0
20230530,201200,151221937,2000,2000,2000,2000,1639
20230530,201100,151221937,2000,2000,2000,2000,0
20230530,201000,151221937,2000,2000,2000,2000,0
20230530,200900,151221937,2000,2000,2000,2000,0
20230530,200800,151221937,2000,2000,2000,2000,0
20230530,200700,151221937,2000,2000,2000,2000,0
20230530,200600,151221937,2000,2000,2000,2000,0
20230530,200500,151221937,2000,2000,2000,2000,0
20230530,200400,151221937,2000,2000,2000,2000,0
20230530,200300,151221937,2000,2000,2000,2000,0
20230530,200200,151221937,2000,2000,2000,2000,0
20230530,200100,151221937,2000,2000,2000,2000,0
20230530,200000,151221937,2000,2000,2000,2000,0
20230530,195900,151221937,2000,2000,2000,2000,0
20230530,195800,151221937,2000,2000,2000,2000,0
20230530,195700,151221937,2000,2000,2000,2000,0
20230530,195600,151221937,2000,2000,2000,2000,0
20230530,195500,151221937,2000,2000,2000,2000,0
20230530,195400,151221937,2000,2000,2000,2000,0
20230530,195300,151221937,2000,2000,2000,2000,0
20230530,195200,151221937,2000,2000,2000,2000,0
20230530,195100,151221937,2000,2000,2000,2000,0
20230530,195000,151221937,2000,2000,2000,2000,0
20230530,194900,151221937,2000,2000,2000,2000,0
20230530,194800,151221937,2000,2000,2000,2000,0
20230530,194700,151221937,2000,2000,2000,2000,0
20230530,194600,151221937,2000,2000,2000,2000,0
20230530,194500,151221937,2000,2000,2000,2000,0
20230530,194400,151221937,2000,2000,2000,2000,0
20230530,194300,151221937,2000,2000,2000,2000,0
20230530,194200,151221937,2000,2000,2000,2000,1639
20230530,194100,151221937,2000,2000,2000,2000,0
20230530,194000,151221937,2000,2000,2000,2000,0
20230530,193900,151221937,2000,2000,2000,2000,0
20230530,193800,151221937,2000,2000,2000,2000,0
20230530,193700,151221937,2000,2000,2000,2000,0
20230530,193600,151221937,2000,2000,2000,2000,0
20230530,193500,151221937,2000,2000,2000,2000,0
20230530,193400,151221937,2000,2000,2000,2000,0
20230530,193300,151221937,2000,2000,2000,2000,0
20230530,193200,151221937,2000,2000,2000,2000,0
20230530,193100,151221937,2000,2000,2000,2000,0
20230530,193000,151221937,2000,2000,2000,2000,0
20230530,192900,151221937,2000,2000,2000,2000,0
20230530,192800,151221937,2000,2000,2000,2000,0
20230530,192700,151221937,2000,2000,2000,2000,0
20230530,192600,151221937,2000,2000,2000,2000,0
20230530,192500,151221937,2000,2000,2000,2000,0
20230530,192400,151221937,2000,2000,2000,2000,0
20230530,192300,151221937,2000,2000,2000,2000,0
20230530,192200,151221937,2000,2000,2000,2000,0
20230530,192100,151221937,2000,2000,2000,2000,0
20230530,192000,151221937,2000,2000,2000,2000,0
20230530,191900,151221937,2000,2000,2000,2000,0
20230530,191800,151221937,2000,2000,2000,2000,0
20230530,191700,151221937,2000,2000,2000,2000,0
20230530,191600,151221937,2000,2000,2000,2000,0
20230530,191500,151221937,2000,2000,2000,2000,0
20230530,191400,151221937,2000,2000,2000,2000,0
20230530,191300,151221937,2000,2000,2000,2000,0
20230530,191200,151221937,2000,2000,2000,2000,1639
20230530,191100,151221937,2000,2000,2000,2000,0
20230530,191000,151221937,2000,2000,2000,2000,0
20230530,190900,151221937,2000,2000,2000,2000,0
20230530,190800,151221937,2000,2000,2000,2000,0
20230530,190700,151221937,2000,2000,2000,2000,0
20230530,190600,151221937,2000,2000,2000,2000,0
20230530,190500,151221937,2000,2000,2000,2000,0
20230530,190400,151221937,2000,2000,2000,2000,0
20230530,190300,151221937,2000,2000,2000,2000,0
20230530,190200,151221937,2000,2000,2000,2000,0
20230530,190100,151221937,2000,2000,2000,2000,0
20230530,190000,151221937,2000,2000,2000,2000,0
20230530,185900,151221937,2000,2000,2000,2000,0
20230530,185800,151221937,2000,2000,2000,2000,0
20230530,185700,151221937,2000,2000,2000,2000,0
20230530,185600,151221937,2000,2000,2000,2000,0
20230530,185500,151221937,2000,2000,2000,2000,0
20230530,185400,151221937,2000,2000,2000,2000,0
20230530,185300,151221937,2000,2000,2000,2000,0
20230530,185200,151221937,2000,2000,2000,2000,0
20230530,185100,151221937,2000,2000,2000,2000,0
20230530,185000,151221937,2000,2000,2000,2000,0
20230530,184900,151221937,2000,2000,2000,2000,0
20230530,184800,151221937,2000,2000,2000,2000,0
20230530,184700,151221937,2000,2000,2000,2000,0
20230530,184600,151221937,2000,2000,2000,2000,0
20230530,184500,151221937,2000,2000,2000,2000,0
20230530,184400,151221937,2000,2000,2000,2000,0
20230530,184300,151221937,2000,2000,2000,2000,0
20230530,184200,151221937,2000,2000,2000,2000,1639
20230530,184100,151221937,2000,2000,2000,2000,0
20230530,184000,151221937,2000,2000,2000,2000,0
20230530,183900,151221937,2000,2000,2000,2000,0
20230530,183800,151221937,2000,2000,2000,2000,0
20230530,183700,151221937,2000,2000,2000,2000,0
20230530,183600,151221937,2000,2000,2000,2000,0
20230530,183500,151221937,2000,2000,2000,2000,0
20230530,183400,151221937,2000,2000,2000,2000,0
20230530,183300,151221937,2000,2000,2000,2000,0
20230530,183200,151221937,2000,2000,2000,2000,0
20230530,183100,151221937,2000,2000,2000,2000,0
20230530,183000,151221937,2000,2000,2000,2000,0
20230530,182900,151221937,2000,2000,2000,2000,0
20230530,182800,151221937,2000,2000,2000,2000,0
20230530,182700,151221937,2000,2000,2000,2000,0
20230530,182600,151221937,2000,2000,2000,2000,0
20230530,182500,151221937,2000,2000,2000,2000,0
20230530,182400,151221937,2000,2000,2000,2000,0
20230530,182300,151221937,2000,2000,2000,2000,0
20230530,182200,151221937,2000,2000,2000,2000,0
20230530,182100,151221937,2000,2000,2000,2000,0
20230530,182000,151221937,2000,2000,2000,2000,0
20230530,181900,151221937,2000,2000,2000,2000,0
20230530,181800,151221937,2000,2000,2000,2000,0
20230530,181700,151221937,2000,2000,2000,2000,0
20230530,181600,151221937,2000,2000,2000,2000,0
20230530,181500,151221937,2000,2000,2000,2000,0
20230530,181400,151221937,2000,2000,2000,2000,0
20230530,181300,151221937,2000,2000,2000,2000,0
20230530,181200,151221937,2000,2000,2000,2000,1639
20230530,181100,151221937,2000,2000,2000,2000,0
20230530,181000,151221937,2000,2000,2000,2000,0
20230530,180900,151221937,2000,2000,2000,2000,0
20230530,180800,151221937,2000,2000,2000,2000,0
20230530,180700,151221937,2000,2000,2000,2000,0
20230530,180600,151221937,2000,2000,2000,2000,0
20230530,180500,151221937,2000,2000,2000,2000,0
20230530,180400,151221937,2000,2000,2000,2000,0
20230530,180300,151221937,2000,2000,2000,2000,0
20230530,180200,151221937,2000,2000,2000,2000,0
20230530,180100,151221937,2000,2000,2000,2000,0
20230530,180000,151221937,2000,2000,2000,2000,0
20230530,175900,151221937,2000,2000,2000,2000,0
20230530,175800,151221937,2000,2000,2000,2000,0
20230530,175700,151221937,2000,2000,2000,2000,0
20230530,175600,151221937,2000,2000,2000,2000,0
20230530,175500,151221937,2000,2000,2000,2000,0
20230530,175400,151221937,2000,2000,2000,2000,0
20230530,175300,151221937,2000,2000,2000,2000,0
20230530,175200,151221937,2000,2000,2000,2000,0
20230530,175100,151221937,2000,2000,2000,2000,0
20230530,175000,151221937,2000,2000,2000,2000,0
20230530,174900,151221937,2000,2000,2000,2000,0
20230530,174800,151221937,2000,2000,2000,2000,0
20230530,174700,151221937,2000,2000,2000,2000,0
20230530,174600,151221937,2000,2000,2000,2000,0
20230530,174500,151221937,2000,2000,2000,2000,0
20230530,174400,151221937,2000,2000,2000,2000,0
20230530,174300,151221937,2000,2000,2000,2000,0
20230530,174200,151221937,2000,2000,2000,2000,1639
20230530,174100,151221937,2000,2000,2000,2000,0
20230530,174000,151221937,2000,2000,2000,2000,0
20230530,173900,151221937,2000,2000,2000,2000,0
20230530,173800,151221937,2000,2000,2000,2000,0
20230530,173700,151221937,2000,2000,2000,2000,0
20230530,173600,151221937,2000,2000,2000,2000,0
20230530,173500,151221937,2000,2000,2000,2000,0
20230530,173400,151221937,2000,2000,2000,2000,0
20230530,173300,151221937,2000,2000,2000,2000,0
20230530,173200,151221937,2000,2000,2000,2000,0
20230530,173100,151221937,2000,2000,2000,2000,0
20230530,173000,151221937,2000,2000,2000,2000,0
20230530,172900,151221937,2000,2000,2000,2000,0
20230530,172800,151221937,2000,2000,2000,2000,0
20230530,172700,151221937,2000,2000,2000,2000,0
20230530,172600,151221937,2000,2000,2000,2000,0
20230530,172500,151221937,2000,2000,2000,2000,0
20230530,172400,151221937,2000,2000,2000,2000,0
20230530,172300,151221937,2000,2000,2000,2000,0
20230530,172200,151221937,2000,2000,2000,2000,0
20230530,172100,151221937,2000,2000,2000,2000,0
20230530,172000,151221937,2000,2000,2000,2000,0
20230530,171900,151221937,2000,2000,2000,2000,0
20230530,171800,151221937,2000,2000,2000,2000,0
20230530,171700,151221937,2000,2000,2000,2000,0
20230530,171600,151221937,2000,2000,2000,2000,0
20230530,171500,151221937,2000,2000,2000,2000,0
20230530,171400,151221937,2000,2000,2000,2000,0
20230530,171300,151221937,2000,2000,2000,2000,0
20230530,171200,151221937,2000,2000,2000,2000,1639
20230530,171100,151221937,2000,2000,2000,2000,0
20230530,171000,151221937,2000,2000,2000,2000,0
20230530,170900,151221937,2000,2000,2000,2000,0
20230530,170800,151221937,2000,2000,2000,2000,0
20230530,170700,151221937,2000,2000,2000,2000,0
20230530,170600,151221937,2000,2000,2000,2000,0
20230530,170500,151221937,2000,2000,2000,2000,0
20230530,170400,151221937,2000,2000,2000,2000,0
20230530,170300,151221937,2000,2000,2000,2000,0
20230530,170200,151221937,2000,2000,2000,2000,0
20230530,170100,151221937,2000,2000,2000,2000,0
20230530,170000,151221937,2000,2000,2000,2000,0
20230530,165900,151221937,2000,2000,2000,2000,0
20230530,165800,151221937,2000,2000,2000,2000,0
20230530,165700,151221937,2000,2000,2000,2000,0
20230530,165600,151221937,2000,2000,2000,2000,0
20230530,165500,151221937,2000,2000,2000,2000,0
20230530,165400,151221937,2000,2000,2000,2000,0
20230530,165300,151221937,2000,2000,2000,2000,0
20230530,165200,151221937,2000,2000,2000,2000,0
20230530,165100,151221937,2000,2000,2000,2000,0
20230530,165000,151221937,2000,2000,2000,2000,0
20230530,164900,151221937,2000,2000,2000,2000,0
20230530,164800,151221937,2000,2000,2000,2000,0
20230530,164700,151221937,2000,2000,2000,2000,0
20230530,164600,151221937,2000,2000,2000,2000,0
20230530,164500,151221937,2000,2000,2000,2000,0
20230530,164400,151221937,2000,2000,2000,2000,0
20230530,164300,151221937,2000,2000,2000,2000,0
20230530,164200,151221937,2000,2000,2000,2000,1639
20230530,164100,151221937,2000,2000,2000,2000,0
20230530,164000,151221937,2000,2000,2000,2000,0
20230530,163900,151221937,2000,2000,2000,2000,0
20230530,163800,151221937,2000,2000,2000,2000,0
20230530,163700,151221937,2000,2000,2000,2000,0
20230530,163600,151221937,2000,2000,2000,2000,0
20230530,163500,151221937,2000,2000,2000,2000,0
20230530,163400,151221937,2000,2000,2000,2000,0
20230530,163300,151221937,2000,2000,2000,2000,0
20230530,163200,151221937,2000,2000,2000,2000,0
20230530,163100,151221937,2000,2000,2000,2000,0
20230530,163000,151221937,2000,2000,2000,2000,0
20230530,162900,151221937,2000,2000,2000,2000,0
20230530,162800,151221937,2000,2000,2000,2000,0
20230530,162700,151221937,2000,2000,2000,2000,0
20230530,162600,151221937,2000,2000,2000,2000,0
20230530,162500,151221937,2000,2000,2000,2000,0
20230530,162400,151221937,2000,2000,2000,2000,0
20230530,162300,151221937,2000,2000,2000,2000,0
20230530,162200,151221937,2000,2000,2000,2000,0
20230530,162100,151221937,2000,2000,2000,2000,0
20230530,162000,151221937,2000,2000,2000,2000,0
20230530,161900,151221937,2000,2000,2000,2000,0
20230530,161800,151221937,2000,2000,2000,2000,0
20230530,161700,151221937,2000,2000,2000,2000,0
20230530,161600,151221937,2000,2000,2000,2000,0
20230530,161500,151221937,2000,2000,2000,2000,0
20230530,161400,151221937,2000,2000,2000,2000,0
20230530,161300,151221937,2000,2000,2000,2000,0
20230530,161200,151221937,2000,2000,2000,2000,1639
20230530,161100,151221937,2000,2000,2000,2000,0
20230530,161000,151221937,2000,2000,2000,2000,0
20230530,160900,151221937,2000,2000,2000,2000,0
20230530,160800,151221937,2000,2000,2000,2000,0
20230530,160700,151221937,2000,2000,2000,2000,0
20230530,160600,151221937,2000,2000,2000,2000,0
20230530,160500,151221937,2000,2000,2000,2000,0
20230530,160400,151221937,2000,2000,2000,2000,0
20230530,160300,151221937,2000,2000,2000,2000,0
20230530,160200,151221937,2000,2000,2000,2000,0
20230530,160100,151221937,2000,2000,2000,2000,0
20230530,160000,151221937,2000,2000,2000,2000,0
20230530,155900,151221937,2000,2000,2000,2000,0
20230530,155800,151221937,2000,2000,2000,2000,0
20230530,155700,151221937,2000,2000,2000,2000,0
20230530,155600,151221937,2000,2000,2000,2000,0
20230530,155500,151221937,2000,2000,2000,2000,0
20230530,155400,151221937,2000,2000,2000,2000,0
20230530,155300,151221937,2000,2000,2000,2000,0
20230530,155200,151221937,2000,2000,2000,2000,0
20230530,155100,151221937,2000,2000,2000,2000,0
20230530,155000,151221937,2000,2000,2000,2000,0
20230530,154900,151221937,2000,2000,2000,2000,0
20230530,154800,151221937,2000,2000,2000,2000,0
20230530,154700,151221937,2000,2000,2000,2000,0
20230530,154600,151221937,2000,2000,2000,2000,0
20230530,154500,151221937,2000,2000,2000,2000,0
20230530,154400,151221937,2000,2000,2000,2000,0
20230530,154300,151221937,2000,2000,2000,2000,0
20230530,154200,151221937,2000,2000,2000,2000,1639
20230530,154100,151221937,2000,2000,2000,2000,0
20230530,154000,151221937,2000,2000,2000,2000,0
20230530,153900,151221937,2000,2000,2000,2000,0
20230530,153800,151221937,2000,2000,2000,2000,0
20230530,153700,151221937,2000,2000,2000,2000,0
20230530,153600,151221937,2000,2000,2000,2000,0
20230530,153500,151221937,2000,2000,2000,2000,0
20230530,153400,151221937,2000,2000,2000,2000,0
20230530,153300,151221937,2000,2000,2000,2000,0
20230530,153200,151221937,2000,2000,2000,2000,0
20230530,153100,151221937,2000,2000,2000,2000,0
20230530,153000,151221937,2000,2000,2000,2000,1639
20230530,152900,147943937,2000,2000,2000,2000,0
20230530,152800,147943937,2000,2000,2000,2000,0
20230530,152700,147943937,2000,2000,2000,2000,0
20230530,152600,147943937,2000,2000,2000,2000,0
20230530,152500,147943937,2000,2000,2000,2000,0
20230530,152400,147943937,2000,2000,2000,2000,0
20230530,152300,147943937,2000,2000,2000,2000,0
20230530,152200,147943937,2000,2000,2000,2000,0
20230530,152100,147943937,2000,2000,2000,2000,0
20230530,152000,147943937,2000,2000,2000,2000,0
20230530,151900,147943937,2000,2000,2000,2000,89
20230530,151800,147765937,2000,2000,2000,2000,43
20230530,151700,147679937,2000,2000,2000,2000,0
20230530,151600,147679937,2000,2000,2000,2000,0
20230530,151500,147679937,2000,1996,2000,1996,250
20230530,151400,147180737,2000,1996,2000,1996,601
20230530,151300,145981137,2000,1997,2000,1997,39
20230530,151200,145903248,1997,1997,1997,1997,0
20230530,151100,145903248,1997,1997,1997,1997,0
20230530,151000,145903248,1997,2000,2000,1997,32
20230530,150900,145839341,1998,1998,1998,1998,217
20230530,150800,145405775,1999,1999,1999,1999,1
20230530,150700,145403776,1999,2000,2000,1999,247
20230530,150600,144910010,2000,2000,2000,2000,34
20230530,150500,144842010,1994,1993,2000,1993,715
20230530,150400,143412366,2000,1995,2000,1995,786
20230530,150300,141841656,1995,1995,1995,1995,12
20230530,150200,141817716,1995,1995,1995,1995,12
20230530,150100,141793776,1995,1995,1995,1995,0
20230530,150000,141793776,1995,1995,1995,1995,1067
20230530,145900,139665111,1995,1995,1995,1995,44
20230530,145800,139577331,1995,1995,1995,1995,0
20230530,145700,139577331,1995,1996,1996,1995,1660
20230530,145600,136265480,2000,2000,2000,2000,0
20230530,145500,136265480,2000,2000,2000,2000,0
20230530,145400,136265480,2000,2000,2000,2000,28
20230530,145300,136209480,2000,2000,2000,2000,0
20230530,145200,136209480,2000,2000,2000,2000,0
20230530,145100,136209480,2000,2000,2000,2000,0
20230530,145000,136209480,2000,2000,2000,2000,54
20230530,144900,136101480,2000,2000,2000,2000,0
20230530,144800,136101480,2000,2000,2000,2000,0
20230530,144700,136101480,2000,2000,2000,2000,0
20230530,144600,136101480,2000,2000,2000,2000,0
20230530,144500,136101480,2000,1999,2000,1999,4
20230530,144400,136093483,1995,1999,1999,1995,609
20230530,144300,134877866,1999,1999,1999,1999,0
20230530,144200,134877866,1999,1999,1999,1999,1
20230530,144100,134875867,1999,2000,2000,1999,103
20230530,144000,134669968,1999,1999,1999,1999,0
20230530,143900,134669968,1999,1999,1999,1999,0
20230530,143800,134669968,1999,1999,1999,1999,50
20230530,143700,134570018,2005,2005,2005,2005,105
20230530,143600,134359493,1999,1999,1999,1999,24
20230530,143500,134311517,2005,2005,2005,2005,0
20230530,143400,134311517,2005,2005,2005,2005,33
20230530,143300,134245352,2005,2005,2005,2005,0
20230530,143200,134245352,2005,2005,2005,2005,0
20230530,143100,134245352,2005,2005,2005,2005,0
20230530,143000,134245352,2005,2005,2005,2005,112
20230530,142900,134020792,2000,2000,2000,2000,9
20230530,142800,134002792,2000,2000,2000,2000,0
20230530,142700,134002792,2000,2000,2000,2000,0
20230530,142600,134002792,2000,2000,2000,2000,0
20230530,142500,134002792,2000,2000,2000,2000,870
20230530,142400,132262792,2000,2000,2000,2000,0
20230530,142300,132262792,2000,2000,2000,2000,0
20230530,142200,132262792,2000,2000,2000,2000,0
20230530,142100,132262792,2000,2000,2000,2000,0
20230530,142000,132262792,2000,2000,2000,2000,1
20230530,141900,132260792,2000,2000,2000,2000,4
20230530,141800,132252792,2000,2000,2000,2000,110
20230530,141700,132032792,2000,2000,2000,2000,1
20230530,141600,132030792,2000,2000,2000,2000,66
20230530,141500,131898792,2000,2000,2000,2000,184
20230530,141400,131530792,2000,2000,2000,2000,250
20230530,141300,131030792,2000,2000,2000,2000,441
20230530,141200,130148792,2000,2000,2000,2000,0
20230530,141100,130148792,2000,2000,2000,2000,0
20230530,141000,130148792,2000,2000,2000,2000,0
20230530,140900,130148792,2000,2000,2000,2000,844
20230530,140800,128460792,2000,2000,2000,2000,0
20230530,140700,128460792,2000,2000,2000,2000,109
20230530,140600,128242792,1999,1999,1999,1999,0
20230530,140500,128242792,1999,1999,1999,1999,0
20230530,140400,128242792,1999,1999,1999,1999,0
20230530,140300,128242792,1999,1999,1999,1999,7
20230530,140200,128228799,2000,2000,2000,2000,0
20230530,140100,128228799,2000,2000,2000,2000,0
20230530,140000,128228799,2000,2000,2000,2000,0
20230530,135900,128228799,2000,2000,2000,2000,119
20230530,135800,127990799,1999,1999,1999,1999,0
20230530,135700,127990799,1999,1999,1999,1999,0
20230530,135600,127990799,1999,1999,1999,1999,0
20230530,135500,127990799,1999,1999,1999,1999,0
20230530,135400,127990799,1999,1999,1999,1999,0
20230530,135300,127990799,1999,1999,1999,1999,0
20230530,135200,127990799,1999,1999,1999,1999,0
20230530,135100,127990799,1999,2000,2000,1999,109
20230530,135000,127772907,2005,2005,2005,2005,35
20230530,134900,127702732,2005,2005,2005,2005,0
20230530,134800,127702732,2005,2005,2005,2005,1
20230530,134700,127700727,2005,2005,2005,2005,0
20230530,134600,127700727,2005,2005,2005,2005,1
20230530,134500,127698722,2005,2000,2005,1999,177
20230530,134400,127343928,2000,2000,2000,2000,174
20230530,134300,126995928,2000,1997,2000,1997,2870
20230530,134200,121261638,1998,1997,1998,1997,289
20230530,134100,120684503,1997,1997,1997,1997,14
20230530,134000,120656545,1996,1994,1996,1994,1334
20230530,133900,117994871,1994,1993,1994,1993,780
20230530,133800,116439989,1993,1993,1993,1993,0
20230530,133700,116439989,1993,1993,1993,1993,107
20230530,133600,116226738,1993,1993,1993,1993,13
20230530,133500,116200829,1993,1993,1993,1993,13
20230530,133400,116174920,1992,1992,1992,1992,577
20230530,133300,115025536,1992,1992,1992,1992,0
20230530,133200,115025536,1992,1992,1992,1992,0
20230530,133100,115025536,1992,1992,1992,1992,501
20230530,133000,114027544,1992,1992,1992,1992,105
20230530,132900,113818384,1992,1992,1992,1992,0
20230530,132800,113818384,1992,1992,1992,1992,0
20230530,132700,113818384,1992,1992,1992,1992,911
20230530,132600,112003672,1993,1993,1993,1993,0
20230530,132500,112003672,1993,1993,1993,1993,0
20230530,132400,112003672,1993,1993,1993,1993,13
20230530,132300,111977763,1992,1992,1992,1992,352
20230530,132200,111276579,1992,1992,1992,1992,124
20230530,132100,111029571,1991,1991,1991,1991,5
20230530,132000,111019616,1990,1990,1990,1990,13
20230530,131900,110993746,1990,1990,1990,1990,14
20230530,131800,110965886,1990,1990,1990,1990,17
20230530,131700,110932056,1990,1990,1990,1990,1
20230530,131600,110930066,1990,1989,1990,1989,2414
20230530,131500,106127767,1989,1989,1989,1989,0
20230530,131400,106127767,1989,1989,1989,1989,112
20230530,131300,105904999,1989,1989,1989,1989,5
20230530,131200,105895054,1989,1989,1989,1989,6
20230530,131100,105883120,1989,1989,1989,1989,0
20230530,131000,105883120,1989,1989,1989,1989,0
20230530,130900,105883120,1989,1989,1989,1989,0
20230530,130800,105883120,1989,1989,1989,1989,0
20230530,130700,105883120,1989,1989,1989,1989,0
20230530,130600,105883120,1989,1989,1989,1989,112
20230530,130500,105660352,1989,1989,1989,1989,25
20230530,130400,105610627,1988,1988,1988,1988,0
20230530,130300,105610627,1988,1988,1988,1988,0
20230530,130200,105610627,1988,1988,1988,1988,0
20230530,130100,105610627,1988,1988,1988,1988,62
20230530,130000,105487371,1988,1988,1988,1988,14
20230530,125900,105459539,1988,1988,1988,1988,68
20230530,125800,105324355,1985,1985,1985,1985,0
20230530,125700,105324355,1985,1985,1985,1985,0
20230530,125600,105324355,1985,1985,1985,1985,0
20230530,125500,105324355,1985,1985,1985,1985,0
20230530,125400,105324355,1985,1985,1985,1985,0
20230530,125300,105324355,1985,1985,1985,1985,0
20230530,125200,105324355,1985,1985,1985,1985,0
20230530,125100,105324355,1985,1987,1987,1985,7000
20230530,125000,91427348,1988,1988,1988,1988,251
20230530,124900,90928360,1987,1987,1987,1987,0
20230530,124800,90928360,1987,1987,1987,1987,3
20230530,124700,90922399,1987,1987,1987,1987,0
20230530,124600,90922399,1987,1987,1987,1987,0
20230530,124500,90922399,1987,1987,1987,1987,0
20230530,124400,90922399,1987,1987,1987,1987,36
20230530,124300,90850867,1987,1987,1987,1987,0
20230530,124200,90850867,1987,1987,1987,1987,0
20230530,124100,90850867,1987,1987,1987,1987,0
20230530,124000,90850867,1987,1987,1987,1987,0
20230530,123900,90850867,1987,1987,1987,1987,0
20230530,123800,90850867,1987,1987,1987,1987,0
20230530,123700,90850867,1987,1987,1987,1987,43
20230530,123600,90765426,1987,1988,1988,1987,175
20230530,123500,90417564,1988,1988,1988,1988,0
20230530,123400,90417564,1988,1988,1988,1988,20
20230530,123300,90377804,1988,1988,1988,1988,40
20230530,123200,90298284,1988,1988,1988,1988,0
20230530,123100,90298284,1988,1988,1988,1988,0
20230530,123000,90298284,1988,1988,1988,1988,0
20230530,122900,90298284,1988,1988,1988,1988,0
20230530,122800,90298284,1988,1988,1988,1988,0
20230530,122700,90298284,1988,1988,1988,1988,0
20230530,122600,90298284,1988,1988,1988,1988,205
20230530,122500,89890744,1989,1989,1989,1989,0
20230530,122400,89890744,1989,1989,1989,1989,0
20230530,122300,89890744,1989,1989,1989,1989,0
20230530,122200,89890744,1989,1989,1989,1989,0
20230530,122100,89890744,1989,1989,1989,1989,0
20230530,122000,89890744,1989,1989,1989,1989,169
20230530,121900,89554603,1989,1989,1989,1989,0
20230530,121800,89554603,1989,1989,1989,1989,0
20230530,121700,89554603,1989,1989,1989,1989,169
20230530,121600,89218462,1990,1990,1990,1990,0
20230530,121500,89218462,1990,1990,1990,1990,0
20230530,121400,89218462,1990,1990,1990,1990,111
20230530,121300,88997572,1990,1990,1990,1990,0
20230530,121200,88997572,1990,1990,1990,1990,50
20230530,121100,88898072,1990,1990,1990,1990,0
20230530,121000,88898072,1990,1990,1990,1990,0
20230530,120900,88898072,1990,1990,1990,1990,0
20230530,120800,88898072,1990,1990,1990,1990,0
20230530,120700,88898072,1990,1990,1990,1990,0
20230530,120600,88898072,1990,1990,1990,1990,0
20230530,120500,88898072,1990,1990,1990,1990,0
20230530,120400,88898072,1990,1990,1990,1990,200
20230530,120300,88500072,1991,1991,1991,1991,0
20230530,120200,88500072,1991,1991,1991,1991,0
20230530,120100,88500072,1991,1991,1991,1991,54
20230530,120000,88392558,1991,1991,1991,1991,0
20230530,115900,88392558,1991,1991,1991,1991,0
20230530,115800,88392558,1991,1991,1991,1991,0
20230530,115700,88392558,1991,1991,1991,1991,1
20230530,115600,88390567,1992,1992,1992,1992,0
20230530,115500,88390567,1992,1992,1992,1992,0
20230530,115400,88390567,1992,1992,1992,1992,0
20230530,115300,88390567,1992,1992,1992,1992,104
20230530,115200,88183399,1992,1992,1992,1992,0
20230530,115100,88183399,1992,1992,1992,1992,0
20230530,115000,88183399,1992,1992,1992,1992,10
20230530,114900,88163479,1992,1992,1992,1992,0
20230530,114800,88163479,1992,1992,1992,1992,0
20230530,114700,88163479,1992,1992,1992,1992,0
20230530,114600,88163479,1992,1992,1992,1992,0
20230530,114500,88163479,1992,1992,1992,1992,0
20230530,114400,88163479,1992,1992,1992,1992,116
20230530,114300,87932407,1992,1992,1992,1992,0
20230530,114200,87932407,1992,1992,1992,1992,0
20230530,114100,87932407,1992,1992,1992,1992,4
20230530,114000,87924439,1992,1992,1992,1992,0
20230530,113900,87924439,1992,1992,1992,1992,0
20230530,113800,87924439,1992,1992,1992,1992,0
20230530,113700,87924439,1992,1992,1992,1992,0
20230530,113600,87924439,1992,1992,1992,1992,0
20230530,113500,87924439,1992,1992,1992,1992,0
20230530,113400,87924439,1992,1992,1992,1992,0
20230530,113300,87924439,1992,1992,1992,1992,200
20230530,113200,87526039,1992,1992,1992,1992,0
20230530,113100,87526039,1992,1992,1992,1992,0
20230530,113000,87526039,1992,1992,1992,1992,20
20230530,112900,87486199,1992,1992,1992,1992,0
20230530,112800,87486199,1992,1992,1992,1992,1
20230530,112700,87484207,1985,1992,1992,1985,712
20230530,112600,86069052,1992,1992,1992,1992,67
20230530,112500,85935588,1992,1992,1992,1992,0
20230530,112400,85935588,1992,1992,1992,1992,0
20230530,112300,85935588,1992,1991,1992,1991,2
20230530,112200,85931605,1992,1992,1992,1992,3
20230530,112100,85925629,1992,1992,1992,1992,0
20230530,112000,85925629,1992,1992,1992,1992,180
20230530,111900,85567069,1993,1992,1993,1992,20
20230530,111800,85527227,1992,1992,1992,1992,0
20230530,111700,85527227,1992,1992,1992,1992,79
20230530,111600,85369859,1992,1992,1992,1992,1
20230530,111500,85367867,1985,1985,1985,1985,1
20230530,111400,85365882,1985,1989,1989,1985,500
20230530,111300,84373119,1989,1990,1990,1989,100
20230530,111200,84174218,1992,1992,1992,1992,0
20230530,111100,84174218,1992,1992,1992,1992,0
20230530,111000,84174218,1992,1992,1992,1992,0
20230530,110900,84174218,1992,1992,1992,1992,0
20230530,110800,84174218,1992,1992,1992,1992,0
20230530,110700,84174218,1992,1992,1992,1992,0
20230530,110600,84174218,1992,1992,1992,1992,0
20230530,110500,84174218,1992,1993,1993,1992,119
20230530,110400,83937169,1994,1995,1995,1994,2
20230530,110300,83933180,1993,1993,1993,1993,0
20230530,110200,83933180,1993,1994,1994,1993,100
20230530,110100,83733879,1995,1995,1995,1995,0
20230530,110000,83733879,1995,1995,1995,1995,0
20230530,105900,83733879,1995,1995,1995,1994,79
20230530,105800,83576302,1996,1996,1996,1996,1
20230530,105700,83574306,1995,1995,1996,1994,106
20230530,105600,83362786,1995,1990,1995,1990,2218
20230530,105500,78945769,1989,1988,1989,1988,545
20230530,105400,77862291,1988,1988,1988,1988,0
20230530,105300,77862291,1988,1988,1988,1988,0
20230530,105200,77862291,1988,1988,1988,1988,0
20230530,105100,77862291,1988,1987,1988,1987,67
20230530,105000,77729145,1988,1988,1988,1988,0
20230530,104900,77729145,1988,1988,1988,1988,112
20230530,104800,77506489,1988,1988,1988,1988,0
20230530,104700,77506489,1988,1988,1988,1988,0
20230530,104600,77506489,1988,1988,1988,1988,0
20230530,104500,77506489,1988,1988,1988,1988,0
20230530,104400,77506489,1988,1988,1988,1988,1
20230530,104300,77504501,1980,1980,1980,1980,0
20230530,104200,77504501,1980,1987,1987,1980,5000
20230530,104100,67603438,1988,1988,1988,1988,0
20230530,104000,67603438,1988,1988,1988,1988,0
20230530,103900,67603438,1988,1987,1988,1987,82
20230530,103800,67440503,1987,1987,1987,1987,0
20230530,103700,67440503,1987,1987,1987,1987,0
20230530,103600,67440503,1987,1987,1987,1987,1
20230530,103500,67438516,1988,1988,1988,1988,0
20230530,103400,67438516,1988,1988,1988,1988,0
20230530,103300,67438516,1988,1984,1988,1984,247
20230530,103200,66948464,1984,1984,1984,1984,101
20230530,103100,66748080,1983,1983,1983,1983,132
20230530,103000,66486324,1982,1982,1982,1982,102
20230530,102900,66284160,1983,1983,1983,1983,0
20230530,102800,66284160,1983,1983,1983,1983,0
20230530,102700,66284160,1983,1983,1983,1983,0
20230530,102600,66284160,1983,1983,1983,1983,10
20230530,102500,66264330,1983,1983,1983,1983,0
20230530,102400,66264330,1983,1982,1983,1980,5001
20230530,102300,56362162,1983,1983,1983,1983,0
20230530,102200,56362162,1983,1983,1983,1983,0
20230530,102100,56362162,1983,1983,1983,1983,1
20230530,102000,56360179,1979,1980,1980,1979,30
20230530,101900,56300808,1975,1983,1983,1975,466
20230530,101800,55379512,1984,1984,1984,1984,0
20230530,101700,55379512,1984,1984,1984,1984,114
20230530,101600,55153336,1984,1984,1984,1984,0
20230530,101500,55153336,1984,1984,1984,1984,0
20230530,101400,55153336,1984,1984,1984,1984,0
20230530,101300,55153336,1984,1984,1984,1984,0
20230530,101200,55153336,1984,1984,1984,1984,0
20230530,101100,55153336,1984,1984,1984,1984,5
20230530,101000,55143416,1984,1984,1984,1984,1
20230530,100900,55141432,1979,1979,1979,1979,0
20230530,100800,55141432,1979,1980,1980,1979,18
20230530,100700,55105804,1980,1980,1980,1980,5
20230530,100600,55095904,1981,1981,1981,1981,0
20230530,100500,55095904,1981,1981,1981,1981,51
20230530,100400,54994873,1981,1983,1983,1981,132
20230530,100300,54733365,1983,1983,1983,1983,0
20230530,100200,54733365,1983,1983,1983,1983,0
20230530,100100,54733365,1983,1983,1983,1983,0
20230530,100000,54733365,1983,1983,1983,1983,490
20230530,095900,53761695,1983,1983,1983,1983,316
20230530,095800,53135067,1972,1982,1982,1972,6874
20230530,095700,39571447,1983,1983,1983,1983,102
20230530,095600,39369181,1982,1981,1982,1981,5995
20230530,095500,27487331,1982,1982,1982,1982,0
20230530,095400,27487331,1982,1982,1982,1982,50
20230530,095300,27388231,1983,1983,1983,1983,1
20230530,095200,27386248,1983,1983,1983,1983,0
20230530,095100,27386248,1983,1983,1983,1983,1
20230530,095000,27384265,1981,1982,1982,1981,18
20230530,094900,27348606,1983,1983,1983,1983,0
20230530,094800,27348606,1983,1983,1983,1983,1
20230530,094700,27346623,1982,1982,1982,1982,0
20230530,094600,27346623,1982,1982,1982,1981,102
20230530,094500,27144558,1983,1983,1983,1983,1
20230530,094400,27142575,1983,1983,1983,1983,0
20230530,094300,27142575,1983,1983,1983,1983,1
20230530,094200,27140592,1978,1982,1982,1978,321
20230530,094100,26505041,1983,1983,1983,1983,86
20230530,094000,26334503,1980,1980,1980,1980,0
20230530,093900,26334503,1980,1981,1981,1980,2149
20230530,093800,22079253,1981,1981,1981,1981,530
20230530,093700,21029323,1981,1982,1982,1981,126
20230530,093600,20779638,1983,1983,1983,1983,0
20230530,093500,20779638,1983,1983,1983,1983,30
20230530,093400,20720148,1983,1983,1983,1983,5
20230530,093300,20710233,1983,1983,1983,1983,25
20230530,093200,20660658,1983,1983,1983,1983,0
20230530,093100,20660658,1983,1987,1987,1982,137
20230530,093000,20389057,1987,1987,1987,1987,0
20230530,092900,20389057,1987,1987,1987,1987,0
20230530,092800,20389057,1987,1987,1987,1987,1166
20230530,092700,18072215,1988,1988,1988,1988,6
20230530,092600,18060287,1988,1987,1988,1987,553
20230530,092500,16961474,1988,1987,1988,1987,284
20230530,092400,16397165,1986,1987,1987,1986,2
20230530,092300,16393192,1983,1983,1983,1983,217
20230530,092200,15962881,1983,1982,1983,1982,19
20230530,092100,15925222,1983,1986,1986,1983,508
20230530,092000,14917846,1986,1986,1986,1986,6
20230530,091900,14905930,1987,1987,1987,1987,0
20230530,091800,14905930,1987,1987,1987,1987,0
20230530,091700,14905930,1987,1987,1987,1987,50
20230530,091600,14806580,1987,1987,1987,1987,0
20230530,091500,14806580,1987,1987,1987,1987,1
20230530,091400,14804593,1986,1986,1986,1986,0
20230530,091300,14804593,1986,1986,1986,1986,1
20230530,091200,14802607,1986,1986,1986,1986,0
20230530,091100,14802607,1986,1986,1986,1986,0
20230530,091000,14802607,1986,1986,1986,1986,74
20230530,090900,14655643,1987,1987,1987,1987,1
20230530,090800,14653656,1992,1992,1992,1992,0
20230530,090700,14653656,1992,1992,1992,1992,0
20230530,090600,14653656,1992,1992,1992,1988,1333
20230530,090500,11998452,1983,1983,1983,1983,0
20230530,090400,11998452,1983,1980,1983,1980,2979
20230530,090300,6099792,1980,1981,1981,1980,1296
20230530,090200,3533702,1982,1982,1982,1982,4
20230530,090100,3525774,1983,1983,1983,1983,1371
20230530,090000,807081,1983,1983,1983,1983,407