KissMeData/012340/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210600	292239411	1988	1988	1988	1988	2877
3	20230609	210500	292239411	1988	1988	1988	1988	0
4	20230609	210400	292239411	1988	1988	1988	1988	0
5	20230609	210300	292239411	1988	1988	1988	1988	0
6	20230609	210200	292239411	1988	1988	1988	1988	0
7	20230609	210100	292239411	1988	1988	1988	1988	0
8	20230609	210000	292239411	1988	1988	1988	1988	0
9	20230609	205900	292239411	1988	1988	1988	1988	0
10	20230609	205800	292239411	1988	1988	1988	1988	0
11	20230609	205700	292239411	1988	1988	1988	1988	0
12	20230609	205600	292239411	1988	1988	1988	1988	0
13	20230609	205500	292239411	1988	1988	1988	1988	0
14	20230609	205400	292239411	1988	1988	1988	1988	0
15	20230609	205300	292239411	1988	1988	1988	1988	0
16	20230609	205200	292239411	1988	1988	1988	1988	0
17	20230609	205100	292239411	1988	1988	1988	1988	0
18	20230609	205000	292239411	1988	1988	1988	1988	0
19	20230609	204900	292239411	1988	1988	1988	1988	0
20	20230609	204800	292239411	1988	1988	1988	1988	0
21	20230609	204700	292239411	1988	1988	1988	1988	0
22	20230609	204600	292239411	1988	1988	1988	1988	0
23	20230609	204500	292239411	1988	1988	1988	1988	0
24	20230609	204400	292239411	1988	1988	1988	1988	0
25	20230609	204300	292239411	1988	1988	1988	1988	0
26	20230609	204200	292239411	1988	1988	1988	1988	0
27	20230609	204100	292239411	1988	1988	1988	1988	0
28	20230609	204000	292239411	1988	1988	1988	1988	0
29	20230609	203900	292239411	1988	1988	1988	1988	0
30	20230609	203800	292239411	1988	1988	1988	1988	0
31	20230609	203700	292239411	1988	1988	1988	1988	0
32	20230609	203600	292239411	1988	1988	1988	1988	2877
33	20230609	203500	292239411	1988	1988	1988	1988	0
34	20230609	203400	292239411	1988	1988	1988	1988	0
35	20230609	203300	292239411	1988	1988	1988	1988	0
36	20230609	203200	292239411	1988	1988	1988	1988	0
37	20230609	203100	292239411	1988	1988	1988	1988	0
38	20230609	203000	292239411	1988	1988	1988	1988	0
39	20230609	202900	292239411	1988	1988	1988	1988	0
40	20230609	202800	292239411	1988	1988	1988	1988	0
41	20230609	202700	292239411	1988	1988	1988	1988	0
42	20230609	202600	292239411	1988	1988	1988	1988	0
43	20230609	202500	292239411	1988	1988	1988	1988	0
44	20230609	202400	292239411	1988	1988	1988	1988	0
45	20230609	202300	292239411	1988	1988	1988	1988	0
46	20230609	202200	292239411	1988	1988	1988	1988	0
47	20230609	202100	292239411	1988	1988	1988	1988	0
48	20230609	202000	292239411	1988	1988	1988	1988	0
49	20230609	201900	292239411	1988	1988	1988	1988	0
50	20230609	201800	292239411	1988	1988	1988	1988	0
51	20230609	201700	292239411	1988	1988	1988	1988	0
52	20230609	201600	292239411	1988	1988	1988	1988	0
53	20230609	201500	292239411	1988	1988	1988	1988	0
54	20230609	201400	292239411	1988	1988	1988	1988	0
55	20230609	201300	292239411	1988	1988	1988	1988	0
56	20230609	201200	292239411	1988	1988	1988	1988	0
57	20230609	201100	292239411	1988	1988	1988	1988	0
58	20230609	201000	292239411	1988	1988	1988	1988	0
59	20230609	200900	292239411	1988	1988	1988	1988	0
60	20230609	200800	292239411	1988	1988	1988	1988	0
61	20230609	200700	292239411	1988	1988	1988	1988	0
62	20230609	200600	292239411	1988	1988	1988	1988	2877
63	20230609	200500	292239411	1988	1988	1988	1988	0
64	20230609	200400	292239411	1988	1988	1988	1988	0
65	20230609	200300	292239411	1988	1988	1988	1988	0
66	20230609	200200	292239411	1988	1988	1988	1988	0
67	20230609	200100	292239411	1988	1988	1988	1988	0
68	20230609	200000	292239411	1988	1988	1988	1988	0
69	20230609	195900	292239411	1988	1988	1988	1988	0
70	20230609	195800	292239411	1988	1988	1988	1988	0
71	20230609	195700	292239411	1988	1988	1988	1988	0
72	20230609	195600	292239411	1988	1988	1988	1988	0
73	20230609	195500	292239411	1988	1988	1988	1988	0
74	20230609	195400	292239411	1988	1988	1988	1988	0
75	20230609	195300	292239411	1988	1988	1988	1988	0
76	20230609	195200	292239411	1988	1988	1988	1988	0
77	20230609	195100	292239411	1988	1988	1988	1988	0
78	20230609	195000	292239411	1988	1988	1988	1988	0
79	20230609	194900	292239411	1988	1988	1988	1988	0
80	20230609	194800	292239411	1988	1988	1988	1988	0
81	20230609	194700	292239411	1988	1988	1988	1988	0
82	20230609	194600	292239411	1988	1988	1988	1988	0
83	20230609	194500	292239411	1988	1988	1988	1988	0
84	20230609	194400	292239411	1988	1988	1988	1988	0
85	20230609	194300	292239411	1988	1988	1988	1988	0
86	20230609	194200	292239411	1988	1988	1988	1988	0
87	20230609	194100	292239411	1988	1988	1988	1988	0
88	20230609	194000	292239411	1988	1988	1988	1988	0
89	20230609	193900	292239411	1988	1988	1988	1988	0
90	20230609	193800	292239411	1988	1988	1988	1988	0
91	20230609	193700	292239411	1988	1988	1988	1988	0
92	20230609	193600	292239411	1988	1988	1988	1988	2877
93	20230609	193500	292239411	1988	1988	1988	1988	0
94	20230609	193400	292239411	1988	1988	1988	1988	0
95	20230609	193300	292239411	1988	1988	1988	1988	0
96	20230609	193200	292239411	1988	1988	1988	1988	0
97	20230609	193100	292239411	1988	1988	1988	1988	0
98	20230609	193000	292239411	1988	1988	1988	1988	0
99	20230609	192900	292239411	1988	1988	1988	1988	0
100	20230609	192800	292239411	1988	1988	1988	1988	0
101	20230609	192700	292239411	1988	1988	1988	1988	0
102	20230609	192600	292239411	1988	1988	1988	1988	0
103	20230609	192500	292239411	1988	1988	1988	1988	0
104	20230609	192400	292239411	1988	1988	1988	1988	0
105	20230609	192300	292239411	1988	1988	1988	1988	0
106	20230609	192200	292239411	1988	1988	1988	1988	0
107	20230609	192100	292239411	1988	1988	1988	1988	0
108	20230609	192000	292239411	1988	1988	1988	1988	0
109	20230609	191900	292239411	1988	1988	1988	1988	0
110	20230609	191800	292239411	1988	1988	1988	1988	0
111	20230609	191700	292239411	1988	1988	1988	1988	0
112	20230609	191600	292239411	1988	1988	1988	1988	0
113	20230609	191500	292239411	1988	1988	1988	1988	0
114	20230609	191400	292239411	1988	1988	1988	1988	0
115	20230609	191300	292239411	1988	1988	1988	1988	0
116	20230609	191200	292239411	1988	1988	1988	1988	0
117	20230609	191100	292239411	1988	1988	1988	1988	0
118	20230609	191000	292239411	1988	1988	1988	1988	0
119	20230609	190900	292239411	1988	1988	1988	1988	0
120	20230609	190800	292239411	1988	1988	1988	1988	0
121	20230609	190700	292239411	1988	1988	1988	1988	0
122	20230609	190600	292239411	1988	1988	1988	1988	2877
123	20230609	190500	292239411	1988	1988	1988	1988	0
124	20230609	190400	292239411	1988	1988	1988	1988	0
125	20230609	190300	292239411	1988	1988	1988	1988	0
126	20230609	190200	292239411	1988	1988	1988	1988	0
127	20230609	190100	292239411	1988	1988	1988	1988	0
128	20230609	190000	292239411	1988	1988	1988	1988	0
129	20230609	185900	292239411	1988	1988	1988	1988	0
130	20230609	185800	292239411	1988	1988	1988	1988	0
131	20230609	185700	292239411	1988	1988	1988	1988	0
132	20230609	185600	292239411	1988	1988	1988	1988	0
133	20230609	185500	292239411	1988	1988	1988	1988	0
134	20230609	185400	292239411	1988	1988	1988	1988	0
135	20230609	185300	292239411	1988	1988	1988	1988	0
136	20230609	185200	292239411	1988	1988	1988	1988	0
137	20230609	185100	292239411	1988	1988	1988	1988	0
138	20230609	185000	292239411	1988	1988	1988	1988	0
139	20230609	184900	292239411	1988	1988	1988	1988	0
140	20230609	184800	292239411	1988	1988	1988	1988	0
141	20230609	184700	292239411	1988	1988	1988	1988	0
142	20230609	184600	292239411	1988	1988	1988	1988	0
143	20230609	184500	292239411	1988	1988	1988	1988	0
144	20230609	184400	292239411	1988	1988	1988	1988	0
145	20230609	184300	292239411	1988	1988	1988	1988	0
146	20230609	184200	292239411	1988	1988	1988	1988	0
147	20230609	184100	292239411	1988	1988	1988	1988	0
148	20230609	184000	292239411	1988	1988	1988	1988	0
149	20230609	183900	292239411	1988	1988	1988	1988	0
150	20230609	183800	292239411	1988	1988	1988	1988	0
151	20230609	183700	292239411	1988	1988	1988	1988	0
152	20230609	183600	292239411	1988	1988	1988	1988	2877
153	20230609	183500	292239411	1988	1988	1988	1988	0
154	20230609	183400	292239411	1988	1988	1988	1988	0
155	20230609	183300	292239411	1988	1988	1988	1988	0
156	20230609	183200	292239411	1988	1988	1988	1988	0
157	20230609	183100	292239411	1988	1988	1988	1988	0
158	20230609	183000	292239411	1988	1988	1988	1988	0
159	20230609	182900	292239411	1988	1988	1988	1988	0
160	20230609	182800	292239411	1988	1988	1988	1988	0
161	20230609	182700	292239411	1988	1988	1988	1988	0
162	20230609	182600	292239411	1988	1988	1988	1988	0
163	20230609	182500	292239411	1988	1988	1988	1988	0
164	20230609	182400	292239411	1988	1988	1988	1988	0
165	20230609	182300	292239411	1988	1988	1988	1988	0
166	20230609	182200	292239411	1988	1988	1988	1988	0
167	20230609	182100	292239411	1988	1988	1988	1988	0
168	20230609	182000	292239411	1988	1988	1988	1988	0
169	20230609	181900	292239411	1988	1988	1988	1988	0
170	20230609	181800	292239411	1988	1988	1988	1988	0
171	20230609	181700	292239411	1988	1988	1988	1988	0
172	20230609	181600	292239411	1988	1988	1988	1988	0
173	20230609	181500	292239411	1988	1988	1988	1988	0
174	20230609	181400	292239411	1988	1988	1988	1988	0
175	20230609	181300	292239411	1988	1988	1988	1988	0
176	20230609	181200	292239411	1988	1988	1988	1988	0
177	20230609	181100	292239411	1988	1988	1988	1988	0
178	20230609	181000	292239411	1988	1988	1988	1988	0
179	20230609	180900	292239411	1988	1988	1988	1988	0
180	20230609	180800	292239411	1988	1988	1988	1988	0
181	20230609	180700	292239411	1988	1988	1988	1988	0
182	20230609	180600	292239411	1988	1988	1988	1988	2877
183	20230609	180500	292239411	1988	1988	1988	1988	0
184	20230609	180400	292239411	1988	1988	1988	1988	0
185	20230609	180300	292239411	1988	1988	1988	1988	0
186	20230609	180200	292239411	1988	1988	1988	1988	0
187	20230609	180100	292239411	1988	1988	1988	1988	0
188	20230609	180000	292239411	1988	1988	1988	1988	0
189	20230609	175900	292239411	1988	1988	1988	1988	0
190	20230609	175800	292239411	1988	1988	1988	1988	0
191	20230609	175700	292239411	1988	1988	1988	1988	0
192	20230609	175600	292239411	1988	1988	1988	1988	0
193	20230609	175500	292239411	1988	1988	1988	1988	0
194	20230609	175400	292239411	1988	1988	1988	1988	0
195	20230609	175300	292239411	1988	1988	1988	1988	0
196	20230609	175200	292239411	1988	1988	1988	1988	0
197	20230609	175100	292239411	1988	1988	1988	1988	0
198	20230609	175000	292239411	1988	1988	1988	1988	0
199	20230609	174900	292239411	1988	1988	1988	1988	0
200	20230609	174800	292239411	1988	1988	1988	1988	0
201	20230609	174700	292239411	1988	1988	1988	1988	0
202	20230609	174600	292239411	1988	1988	1988	1988	0
203	20230609	174500	292239411	1988	1988	1988	1988	0
204	20230609	174400	292239411	1988	1988	1988	1988	0
205	20230609	174300	292239411	1988	1988	1988	1988	0
206	20230609	174200	292239411	1988	1988	1988	1988	0
207	20230609	174100	292239411	1988	1988	1988	1988	0
208	20230609	174000	292239411	1988	1988	1988	1988	0
209	20230609	173900	292239411	1988	1988	1988	1988	0
210	20230609	173800	292239411	1988	1988	1988	1988	0
211	20230609	173700	292239411	1988	1988	1988	1988	0
212	20230609	173600	292239411	1988	1988	1988	1988	2877
213	20230609	173500	292239411	1988	1988	1988	1988	0
214	20230609	173400	292239411	1988	1988	1988	1988	0
215	20230609	173300	292239411	1988	1988	1988	1988	0
216	20230609	173200	292239411	1988	1988	1988	1988	0
217	20230609	173100	292239411	1988	1988	1988	1988	0
218	20230609	173000	292239411	1988	1988	1988	1988	0
219	20230609	172900	292239411	1988	1988	1988	1988	0
220	20230609	172800	292239411	1988	1988	1988	1988	0
221	20230609	172700	292239411	1988	1988	1988	1988	0
222	20230609	172600	292239411	1988	1988	1988	1988	0
223	20230609	172500	292239411	1988	1988	1988	1988	0
224	20230609	172400	292239411	1988	1988	1988	1988	0
225	20230609	172300	292239411	1988	1988	1988	1988	0
226	20230609	172200	292239411	1988	1988	1988	1988	0
227	20230609	172100	292239411	1988	1988	1988	1988	0
228	20230609	172000	292239411	1988	1988	1988	1988	0
229	20230609	171900	292239411	1988	1988	1988	1988	0
230	20230609	171800	292239411	1988	1988	1988	1988	0
231	20230609	171700	292239411	1988	1988	1988	1988	0
232	20230609	171600	292239411	1988	1988	1988	1988	0
233	20230609	171500	292239411	1988	1988	1988	1988	0
234	20230609	171400	292239411	1988	1988	1988	1988	0
235	20230609	171300	292239411	1988	1988	1988	1988	0
236	20230609	171200	292239411	1988	1988	1988	1988	0
237	20230609	171100	292239411	1988	1988	1988	1988	0
238	20230609	171000	292239411	1988	1988	1988	1988	0
239	20230609	170900	292239411	1988	1988	1988	1988	0
240	20230609	170800	292239411	1988	1988	1988	1988	0
241	20230609	170700	292239411	1988	1988	1988	1988	0
242	20230609	170600	292239411	1988	1988	1988	1988	2877
243	20230609	170500	292239411	1988	1988	1988	1988	0
244	20230609	170400	292239411	1988	1988	1988	1988	0
245	20230609	170300	292239411	1988	1988	1988	1988	0
246	20230609	170200	292239411	1988	1988	1988	1988	0
247	20230609	170100	292239411	1988	1988	1988	1988	0
248	20230609	170000	292239411	1988	1988	1988	1988	0
249	20230609	165900	292239411	1988	1988	1988	1988	0
250	20230609	165800	292239411	1988	1988	1988	1988	0
251	20230609	165700	292239411	1988	1988	1988	1988	0
252	20230609	165600	292239411	1988	1988	1988	1988	0
253	20230609	165500	292239411	1988	1988	1988	1988	0
254	20230609	165400	292239411	1988	1988	1988	1988	0
255	20230609	165300	292239411	1988	1988	1988	1988	0
256	20230609	165200	292239411	1988	1988	1988	1988	0
257	20230609	165100	292239411	1988	1988	1988	1988	0
258	20230609	165000	292239411	1988	1988	1988	1988	0
259	20230609	164900	292239411	1988	1988	1988	1988	0
260	20230609	164800	292239411	1988	1988	1988	1988	0
261	20230609	164700	292239411	1988	1988	1988	1988	0
262	20230609	164600	292239411	1988	1988	1988	1988	0
263	20230609	164500	292239411	1988	1988	1988	1988	0
264	20230609	164400	292239411	1988	1988	1988	1988	0
265	20230609	164300	292239411	1988	1988	1988	1988	0
266	20230609	164200	292239411	1988	1988	1988	1988	0
267	20230609	164100	292239411	1988	1988	1988	1988	0
268	20230609	164000	292239411	1988	1988	1988	1988	0
269	20230609	163900	292239411	1988	1988	1988	1988	0
270	20230609	163800	292239411	1988	1988	1988	1988	0
271	20230609	163700	292239411	1988	1988	1988	1988	0
272	20230609	163600	292239411	1988	1988	1988	1988	2877
273	20230609	163500	292239411	1988	1988	1988	1988	0
274	20230609	163400	292239411	1988	1988	1988	1988	0
275	20230609	163300	292239411	1988	1988	1988	1988	0
276	20230609	163200	292239411	1988	1988	1988	1988	0
277	20230609	163100	292239411	1988	1988	1988	1988	0
278	20230609	163000	292239411	1988	1988	1988	1988	0
279	20230609	162900	292239411	1988	1988	1988	1988	0
280	20230609	162800	292239411	1988	1988	1988	1988	0
281	20230609	162700	292239411	1988	1988	1988	1988	0
282	20230609	162600	292239411	1988	1988	1988	1988	0
283	20230609	162500	292239411	1988	1988	1988	1988	0
284	20230609	162400	292239411	1988	1988	1988	1988	0
285	20230609	162300	292239411	1988	1988	1988	1988	0
286	20230609	162200	292239411	1988	1988	1988	1988	0
287	20230609	162100	292239411	1988	1988	1988	1988	0
288	20230609	162000	292239411	1988	1988	1988	1988	0
289	20230609	161900	292239411	1988	1988	1988	1988	0
290	20230609	161800	292239411	1988	1988	1988	1988	0
291	20230609	161700	292239411	1988	1988	1988	1988	0
292	20230609	161600	292239411	1988	1988	1988	1988	0
293	20230609	161500	292239411	1988	1988	1988	1988	0
294	20230609	161400	292239411	1988	1988	1988	1988	0
295	20230609	161300	292239411	1988	1988	1988	1988	0
296	20230609	161200	292239411	1988	1988	1988	1988	0
297	20230609	161100	292239411	1988	1988	1988	1988	0
298	20230609	161000	292239411	1988	1988	1988	1988	0
299	20230609	160900	292239411	1988	1988	1988	1988	0
300	20230609	160800	292239411	1988	1988	1988	1988	0
301	20230609	160700	292239411	1988	1988	1988	1988	0
302	20230609	160600	292239411	1988	1988	1988	1988	2877
303	20230609	160500	292239411	1988	1988	1988	1988	0
304	20230609	160400	292239411	1988	1988	1988	1988	0
305	20230609	160300	292239411	1988	1988	1988	1988	0
306	20230609	160200	292239411	1988	1988	1988	1988	0
307	20230609	160100	292239411	1988	1988	1988	1988	0
308	20230609	160000	292239411	1988	1988	1988	1988	0
309	20230609	155900	292239411	1988	1988	1988	1988	0
310	20230609	155800	292239411	1988	1988	1988	1988	0
311	20230609	155700	292239411	1988	1988	1988	1988	0
312	20230609	155600	292239411	1988	1988	1988	1988	0
313	20230609	155500	292239411	1988	1988	1988	1988	0
314	20230609	155400	292239411	1988	1988	1988	1988	0
315	20230609	155300	292239411	1988	1988	1988	1988	0
316	20230609	155200	292239411	1988	1988	1988	1988	0
317	20230609	155100	292239411	1988	1988	1988	1988	0
318	20230609	155000	292239411	1988	1988	1988	1988	0
319	20230609	154900	292239411	1988	1988	1988	1988	0
320	20230609	154800	292239411	1988	1988	1988	1988	0
321	20230609	154700	292239411	1988	1988	1988	1988	0
322	20230609	154600	292239411	1988	1988	1988	1988	0
323	20230609	154500	292239411	1988	1988	1988	1988	0
324	20230609	154400	292239411	1988	1988	1988	1988	0
325	20230609	154300	292239411	1988	1988	1988	1988	0
326	20230609	154200	292239411	1988	1988	1988	1988	0
327	20230609	154100	292239411	1988	1988	1988	1988	0
328	20230609	154000	292239411	1988	1988	1988	1988	0
329	20230609	153900	292239411	1988	1988	1988	1988	0
330	20230609	153800	292239411	1988	1988	1988	1988	0
331	20230609	153700	292239411	1988	1988	1988	1988	0
332	20230609	153600	292239411	1988	1988	1988	1988	2877
333	20230609	153500	292239411	1988	1988	1988	1988	0
334	20230609	153400	292239411	1988	1988	1988	1988	0
335	20230609	153300	292239411	1988	1988	1988	1988	0
336	20230609	153200	292239411	1988	1988	1988	1988	0
337	20230609	153100	292239411	1988	1988	1988	1988	0
338	20230609	153000	292239411	1988	1988	1988	1988	2877
339	20230609	152900	286519935	1988	1988	1988	1988	0
340	20230609	152800	286519935	1988	1988	1988	1988	0
341	20230609	152700	286519935	1988	1988	1988	1988	0
342	20230609	152600	286519935	1988	1988	1988	1988	0
343	20230609	152500	286519935	1988	1988	1988	1988	0
344	20230609	152400	286519935	1988	1988	1988	1988	0
345	20230609	152300	286519935	1988	1988	1988	1988	0
346	20230609	152200	286519935	1988	1988	1988	1988	0
347	20230609	152100	286519935	1988	1988	1988	1988	0
348	20230609	152000	286519935	1988	1988	1988	1988	0
349	20230609	151900	286519935	1988	1988	1988	1988	4
350	20230609	151800	286511983	1988	1988	1988	1988	1
351	20230609	151700	286509995	1989	1989	1989	1989	0
352	20230609	151600	286509995	1989	1989	1989	1989	1
353	20230609	151500	286508006	1988	1988	1988	1988	0
354	20230609	151400	286508006	1988	1988	1988	1988	189
355	20230609	151300	286132274	1989	1989	1989	1988	5
356	20230609	151200	286122330	1989	1989	1989	1989	0
357	20230609	151100	286122330	1989	1990	1990	1989	1841
358	20230609	151000	282460029	1990	1990	1990	1990	0
359	20230609	150900	282460029	1990	1990	1990	1990	1
360	20230609	150800	282458039	1988	1988	1988	1988	0
361	20230609	150700	282458039	1988	1988	1988	1988	35
362	20230609	150600	282388459	1988	1988	1988	1988	0
363	20230609	150500	282388459	1988	1988	1988	1988	0
364	20230609	150400	282388459	1988	1988	1988	1988	43
365	20230609	150300	282302975	1992	1992	1992	1992	0
366	20230609	150200	282302975	1992	1992	1992	1992	0
367	20230609	150100	282302975	1992	1992	1992	1992	2
368	20230609	150000	282298991	1988	1990	1990	1988	943
369	20230609	145900	280424304	1988	1988	1988	1988	0
370	20230609	145800	280424304	1988	1988	1988	1988	1
371	20230609	145700	280422316	1988	1988	1988	1988	0
372	20230609	145600	280422316	1988	1988	1988	1988	428
373	20230609	145500	279571452	1988	1988	1988	1988	10
374	20230609	145400	279551572	1988	1988	1988	1988	36
375	20230609	145300	279480004	1992	1992	1992	1992	190
376	20230609	145200	279101524	1988	1988	1988	1988	0
377	20230609	145100	279101524	1988	1988	1988	1988	0
378	20230609	145000	279101524	1988	1988	1988	1988	1
379	20230609	144900	279099536	1988	1990	1990	1988	356
380	20230609	144800	278391710	1992	1992	1992	1992	100
381	20230609	144700	278192510	1992	1992	1992	1992	6
382	20230609	144600	278180558	1988	1988	1988	1988	238
383	20230609	144500	277707414	1988	1988	1988	1988	0
384	20230609	144400	277707414	1988	1988	1988	1988	0
385	20230609	144300	277707414	1988	1988	1988	1988	0
386	20230609	144200	277707414	1988	1988	1988	1988	50
387	20230609	144100	277608014	1988	1990	1990	1988	1000
388	20230609	144000	275619963	1993	1993	1993	1993	0
389	20230609	143900	275619963	1993	1993	1993	1993	50
390	20230609	143800	275520313	1991	1991	1991	1991	0
391	20230609	143700	275520313	1991	1991	1991	1991	0
392	20230609	143600	275520313	1991	1991	1991	1991	1
393	20230609	143500	275518322	1989	1989	1989	1989	0
394	20230609	143400	275518322	1989	1989	1989	1989	0
395	20230609	143300	275518322	1989	1989	1989	1989	100
396	20230609	143200	275319422	1988	1988	1988	1988	0
397	20230609	143100	275319422	1988	1988	1988	1988	0
398	20230609	143000	275319422	1988	1988	1988	1988	0
399	20230609	142900	275319422	1988	1988	1988	1988	0
400	20230609	142800	275319422	1988	1988	1988	1988	0
401	20230609	142700	275319422	1988	1988	1988	1988	0
402	20230609	142600	275319422	1988	1988	1988	1988	0
403	20230609	142500	275319422	1988	1992	1992	1988	1999
404	20230609	142400	271342907	1993	1993	1993	1993	0
405	20230609	142300	271342907	1993	1993	1993	1993	5
406	20230609	142200	271332942	1995	1995	1995	1995	43
407	20230609	142100	271247157	1995	1993	1995	1993	258
408	20230609	142000	270732957	1991	1991	1991	1991	397
409	20230609	141900	269942530	1991	1991	1991	1991	0
410	20230609	141800	269942530	1991	1991	1991	1991	17
411	20230609	141700	269908683	1993	1993	1993	1993	0
412	20230609	141600	269908683	1993	1993	1993	1993	0
413	20230609	141500	269908683	1993	1993	1993	1993	331
414	20230609	141400	269249000	1993	1991	1993	1991	159
415	20230609	141300	268932429	1990	1990	1990	1990	170
416	20230609	141200	268594129	1988	1988	1988	1988	0
417	20230609	141100	268594129	1988	1988	1988	1988	0
418	20230609	141000	268594129	1988	1989	1989	1988	45
419	20230609	140900	268504651	1989	1989	1989	1989	0
420	20230609	140800	268504651	1989	1988	1989	1988	1261
421	20230609	140700	265997535	1988	1988	1988	1988	577
422	20230609	140600	264850459	1989	1989	1989	1989	0
423	20230609	140500	264850459	1989	1989	1989	1988	199
424	20230609	140400	264454675	1989	1989	1989	1989	89
425	20230609	140300	264277654	1987	1988	1988	1987	1402
426	20230609	140200	261491780	1988	1990	1990	1988	3702
427	20230609	140100	254128755	1990	1990	1990	1990	0
428	20230609	140000	254128755	1990	1990	1990	1990	27
429	20230609	135900	254075025	1990	1991	1991	1990	104
430	20230609	135800	253867965	1991	1991	1991	1991	5
431	20230609	135700	253858010	1990	1990	1990	1990	0
432	20230609	135600	253858010	1990	1990	1990	1990	1
433	20230609	135500	253856020	1990	1990	1990	1990	27
434	20230609	135400	253802290	1990	1990	1990	1990	27
435	20230609	135300	253748560	1990	1991	1991	1990	267
436	20230609	135200	253217210	1990	1990	1990	1990	83
437	20230609	135100	253052040	1991	1991	1991	1991	1
438	20230609	135000	253050049	1991	1991	1991	1991	0
439	20230609	134900	253050049	1991	1991	1991	1991	5
440	20230609	134800	253040094	1990	1990	1990	1990	0
441	20230609	134700	253040094	1990	1990	1990	1990	0
442	20230609	134600	253040094	1990	1990	1990	1990	0
443	20230609	134500	253040094	1990	1990	1990	1990	0
444	20230609	134400	253040094	1990	1990	1990	1990	75
445	20230609	134300	252890844	1990	1990	1990	1990	8000
446	20230609	134200	236970844	1990	1991	1991	1990	101
447	20230609	134100	236769853	1991	1991	1991	1991	0
448	20230609	134000	236769853	1991	1990	1991	1990	17
449	20230609	133900	236736018	1990	1990	1990	1990	500
450	20230609	133800	235741018	1990	1992	1992	1990	10009
451	20230609	133700	215817229	1992	1992	1992	1992	109
452	20230609	133600	215600101	1992	1992	1992	1992	30
453	20230609	133500	215540341	1992	1992	1992	1992	1000
454	20230609	133400	213548341	1992	1992	1992	1992	15
455	20230609	133300	213518461	1992	1992	1992	1992	1136
456	20230609	133200	211255549	1992	1992	1992	1992	1
457	20230609	133100	211253557	1992	1992	1992	1992	5
458	20230609	133000	211243597	1991	1991	1991	1991	1320
459	20230609	132900	208615477	1992	1992	1992	1992	5
460	20230609	132800	208605517	1991	1991	1991	1991	0
461	20230609	132700	208605517	1991	1991	1991	1991	16
462	20230609	132600	208573661	1992	1992	1992	1992	1
463	20230609	132500	208571669	1992	1992	1992	1992	0
464	20230609	132400	208571669	1992	1991	1992	1991	201
465	20230609	132300	208171477	1991	1991	1991	1991	800
466	20230609	132200	206578677	1992	1992	1992	1992	0
467	20230609	132100	206578677	1992	1992	1992	1992	0
468	20230609	132000	206578677	1992	1992	1992	1992	0
469	20230609	131900	206578677	1992	1992	1992	1992	16
470	20230609	131800	206546805	1992	1992	1992	1992	10
471	20230609	131700	206526885	1992	1992	1992	1992	51
472	20230609	131600	206425293	1991	1991	1991	1991	0
473	20230609	131500	206425293	1991	1991	1991	1991	20
474	20230609	131400	206385473	1991	1991	1992	1991	1654
475	20230609	131300	203092328	1991	1991	1991	1991	0
476	20230609	131200	203092328	1991	1991	1991	1991	499
477	20230609	131100	202098819	1991	1992	1992	1991	15
478	20230609	131000	202068950	1993	1993	1993	1993	2
479	20230609	130900	202064964	1993	1993	1993	1993	0
480	20230609	130800	202064964	1993	1993	1993	1993	0
481	20230609	130700	202064964	1993	1993	1993	1993	0
482	20230609	130600	202064964	1993	1993	1993	1993	0
483	20230609	130500	202064964	1993	1993	1993	1993	0
484	20230609	130400	202064964	1993	1993	1993	1993	0
485	20230609	130300	202064964	1993	1993	1993	1993	0
486	20230609	130200	202064964	1993	1993	1993	1993	1
487	20230609	130100	202062971	1993	1993	1993	1993	0
488	20230609	130000	202062971	1993	1993	1993	1993	0
489	20230609	125900	202062971	1993	1993	1993	1993	48
490	20230609	125800	201967307	1993	1993	1993	1993	0
491	20230609	125700	201967307	1993	1993	1993	1993	453
492	20230609	125600	201064478	1994	1994	1994	1994	0
493	20230609	125500	201064478	1994	1994	1994	1994	30
494	20230609	125400	201004658	1995	1995	1995	1995	0
495	20230609	125300	201004658	1995	1994	1995	1994	6
496	20230609	125200	200992691	1995	1995	1995	1995	0
497	20230609	125100	200992691	1995	1995	1995	1995	6
498	20230609	125000	200980721	1995	1995	1995	1995	0
499	20230609	124900	200980721	1995	1992	1995	1992	636
500	20230609	124800	199713804	1992	1992	1992	1992	5
501	20230609	124700	199703844	1992	1992	1992	1992	10
502	20230609	124600	199683924	1992	1993	1993	1992	194
503	20230609	124500	199297445	1993	1993	1993	1993	0
504	20230609	124400	199297445	1993	1993	1993	1993	90
505	20230609	124300	199118075	1993	1993	1993	1993	0
506	20230609	124200	199118075	1993	1993	1993	1993	21
507	20230609	124100	199076222	1993	1993	1993	1993	0
508	20230609	124000	199076222	1993	1993	1993	1993	0
509	20230609	123900	199076222	1993	1993	1995	1993	3891
510	20230609	123800	191316159	1993	1993	1993	1993	2
511	20230609	123700	191312173	1993	1992	1993	1992	353
512	20230609	123600	190608982	1991	1991	1991	1991	10
513	20230609	123500	190589072	1991	1991	1991	1991	306
514	20230609	123400	189979826	1991	1991	1991	1991	20
515	20230609	123300	189940006	1991	1991	1991	1991	15
516	20230609	123200	189910141	1990	1990	1990	1990	0
517	20230609	123100	189910141	1990	1990	1990	1990	319
518	20230609	123000	189275331	1987	1987	1987	1987	0
519	20230609	122900	189275331	1987	1987	1987	1987	0
520	20230609	122800	189275331	1987	1987	1987	1987	1400
521	20230609	122700	186493531	1986	1986	1986	1986	47
522	20230609	122600	186400189	1987	1987	1987	1987	0
523	20230609	122500	186400189	1987	1986	1987	1986	89
524	20230609	122400	186223433	1986	1986	1986	1986	0
525	20230609	122300	186223433	1986	1986	1986	1986	10
526	20230609	122200	186203573	1986	1986	1986	1986	0
527	20230609	122100	186203573	1986	1986	1986	1986	0
528	20230609	122000	186203573	1986	1986	1986	1986	231
529	20230609	121900	185744807	1986	1986	1986	1986	86
530	20230609	121800	185574011	1986	1986	1986	1986	438
531	20230609	121700	184704143	1986	1986	1986	1986	1161
532	20230609	121600	182398397	1986	1986	1986	1986	14
533	20230609	121500	182370593	1986	1986	1986	1986	0
534	20230609	121400	182370593	1986	1986	1986	1986	0
535	20230609	121300	182370593	1986	1986	1986	1986	1
536	20230609	121200	182368607	1987	1987	1987	1987	21
537	20230609	121100	182326880	1987	1987	1987	1987	0
538	20230609	121000	182326880	1987	1987	1987	1987	9
539	20230609	120900	182308997	1986	1986	1986	1986	0
540	20230609	120800	182308997	1986	1987	1987	1986	100
541	20230609	120700	182110384	1986	1986	1986	1986	0
542	20230609	120600	182110384	1986	1986	1986	1986	0
543	20230609	120500	182110384	1986	1986	1986	1986	4
544	20230609	120400	182102440	1986	1986	1986	1986	0
545	20230609	120300	182102440	1986	1986	1986	1986	0
546	20230609	120200	182102440	1986	1986	1986	1986	0
547	20230609	120100	182102440	1986	1986	1986	1986	20
548	20230609	120000	182062720	1986	1986	1986	1986	0
549	20230609	115900	182062720	1986	1986	1986	1986	0
550	20230609	115800	182062720	1986	1986	1986	1986	0
551	20230609	115700	182062720	1986	1986	1986	1986	43
552	20230609	115600	181977322	1985	1986	1986	1985	6183
553	20230609	115500	169704065	1986	1986	1986	1986	12
554	20230609	115400	169680233	1985	1985	1985	1985	0
555	20230609	115300	169680233	1985	1986	1986	1985	445
556	20230609	115200	168796738	1986	1986	1986	1986	0
557	20230609	115100	168796738	1986	1986	1986	1986	0
558	20230609	115000	168796738	1986	1986	1986	1986	0
559	20230609	114900	168796738	1986	1986	1986	1986	0
560	20230609	114800	168796738	1986	1986	1986	1986	1
561	20230609	114700	168794752	1986	1988	1988	1986	1279
562	20230609	114600	166253747	1991	1991	1991	1991	0
563	20230609	114500	166253747	1991	1991	1991	1991	0
564	20230609	114400	166253747	1991	1991	1991	1991	0
565	20230609	114300	166253747	1991	1991	1991	1991	0
566	20230609	114200	166253747	1991	1991	1991	1991	0
567	20230609	114100	166253747	1991	1991	1991	1991	0
568	20230609	114000	166253747	1991	1991	1991	1991	1
569	20230609	113900	166251756	1989	1988	1989	1988	290
570	20230609	113800	165675196	1988	1988	1988	1988	1003
571	20230609	113700	163681232	1988	1988	1988	1988	117
572	20230609	113600	163448636	1988	1988	1988	1988	305
573	20230609	113500	162842296	1988	1988	1988	1988	28
574	20230609	113400	162786632	1988	1988	1988	1988	1
575	20230609	113300	162784644	1988	1988	1988	1988	11
576	20230609	113200	162762776	1988	1988	1988	1988	5
577	20230609	113100	162752836	1988	1988	1988	1988	33
578	20230609	113000	162687232	1988	1988	1988	1988	5
579	20230609	112900	162677292	1988	1988	1988	1988	0
580	20230609	112800	162677292	1988	1988	1988	1988	1
581	20230609	112700	162675304	1986	1986	1986	1986	0
582	20230609	112600	162675304	1986	1986	1986	1986	0
583	20230609	112500	162675304	1986	1986	1986	1986	0
584	20230609	112400	162675304	1986	1986	1986	1986	0
585	20230609	112300	162675304	1986	1986	1986	1986	10
586	20230609	112200	162655444	1986	1986	1986	1986	0
587	20230609	112100	162655444	1986	1986	1986	1986	211
588	20230609	112000	162236398	1987	1987	1987	1987	5
589	20230609	111900	162226463	1986	1986	1986	1986	0
590	20230609	111800	162226463	1986	1986	1986	1986	555
591	20230609	111700	161124233	1986	1986	1986	1986	0
592	20230609	111600	161124233	1986	1986	1986	1986	3
593	20230609	111500	161118275	1986	1986	1986	1986	0
594	20230609	111400	161118275	1986	1986	1986	1986	0
595	20230609	111300	161118275	1986	1986	1986	1986	1054
596	20230609	111200	159025031	1988	1988	1988	1988	0
597	20230609	111100	159025031	1988	1988	1988	1988	0
598	20230609	111000	159025031	1988	1988	1988	1988	0
599	20230609	110900	159025031	1988	1986	1988	1986	46
600	20230609	110800	158933621	1986	1986	1986	1986	0
601	20230609	110700	158933621	1986	1986	1986	1986	20
602	20230609	110600	158893901	1986	1988	1988	1986	16
603	20230609	110500	158862111	1985	1989	1989	1985	30023
604	20230609	110400	99253977	1989	1989	1989	1989	19
605	20230609	110300	99216186	1989	1989	1989	1989	0
606	20230609	110200	99216186	1989	1991	1991	1989	194
607	20230609	110100	98830300	1991	1991	1991	1991	0
608	20230609	110000	98830300	1991	1991	1991	1991	100
609	20230609	105900	98631200	1991	1991	1991	1991	63
610	20230609	105800	98505767	1991	1991	1991	1991	0
611	20230609	105700	98505767	1991	1991	1991	1991	35
612	20230609	105600	98436082	1991	1991	1991	1991	16
613	20230609	105500	98404226	1992	1992	1992	1992	0
614	20230609	105400	98404226	1992	1992	1992	1992	0
615	20230609	105300	98404226	1992	1992	1992	1992	0
616	20230609	105200	98404226	1992	1992	1992	1992	3
617	20230609	105100	98398250	1992	1992	1992	1992	0
618	20230609	105000	98398250	1992	1992	1992	1992	0
619	20230609	104900	98398250	1992	1992	1992	1992	256
620	20230609	104800	97888298	1991	1991	1991	1991	34
621	20230609	104700	97820604	1991	1991	1991	1991	1
622	20230609	104600	97818613	1990	1990	1990	1990	44
623	20230609	104500	97731053	1989	1989	1989	1989	0
624	20230609	104400	97731053	1989	1989	1989	1989	2545
625	20230609	104300	92669048	1989	1989	1989	1989	1161
626	20230609	104200	90359819	1989	1991	1991	1989	6116
627	20230609	104100	78191761	1990	1991	1991	1990	1160
628	20230609	104000	75882979	1992	1992	1992	1992	0
629	20230609	103900	75882979	1992	1992	1992	1992	15
630	20230609	103800	75853099	1992	1992	1992	1992	1029
631	20230609	103700	73803331	1993	1993	1993	1993	110
632	20230609	103600	73584101	1993	1993	1993	1993	0
633	20230609	103500	73584101	1993	1993	1993	1993	20
634	20230609	103400	73544241	1991	1991	1991	1991	10
635	20230609	103300	73524331	1990	1990	1990	1990	0
636	20230609	103200	73524331	1990	1990	1990	1990	25
637	20230609	103100	73474581	1990	1990	1990	1990	0
638	20230609	103000	73474581	1990	1990	1990	1990	0
639	20230609	102900	73474581	1990	1990	1990	1990	0
640	20230609	102800	73474581	1990	1990	1990	1990	0
641	20230609	102700	73474581	1990	1990	1990	1990	3
642	20230609	102600	73468611	1990	1990	1990	1990	0
643	20230609	102500	73468611	1990	1990	1990	1990	0
644	20230609	102400	73468611	1990	1990	1990	1990	2001
645	20230609	102300	69486621	1990	1990	1990	1990	0
646	20230609	102200	69486621	1990	1990	1990	1990	0
647	20230609	102100	69486621	1990	1990	1990	1990	0
648	20230609	102000	69486621	1990	1990	1990	1990	0
649	20230609	101900	69486621	1990	1990	1990	1990	0
650	20230609	101800	69486621	1990	1990	1990	1990	0
651	20230609	101700	69486621	1990	1990	1990	1990	10
652	20230609	101600	69466721	1990	1990	1990	1990	764
653	20230609	101500	67946361	1990	1991	1991	1990	3662
654	20230609	101400	60656119	1991	1991	1991	1991	0
655	20230609	101300	60656119	1991	1991	1991	1991	158
656	20230609	101200	60341541	1995	1995	1995	1995	10
657	20230609	101100	60321591	1995	1995	1995	1995	0
658	20230609	101000	60321591	1995	1995	1995	1995	0
659	20230609	100900	60321591	1995	1994	1995	1994	56
660	20230609	100800	60209922	1995	1995	1995	1995	500
661	20230609	100700	59212422	1995	1995	1995	1995	500
662	20230609	100600	58214922	1995	1995	1995	1995	4
663	20230609	100500	58206942	1995	1994	1995	1994	72
664	20230609	100400	58063353	1990	1990	1990	1990	111
665	20230609	100300	57842463	1990	1991	1991	1990	60
666	20230609	100200	57723030	1994	1994	1994	1994	0
667	20230609	100100	57723030	1994	1994	1994	1994	0
668	20230609	100000	57723030	1994	1991	1994	1990	525
669	20230609	095900	56678215	1994	1994	1994	1994	0
670	20230609	095800	56678215	1994	1994	1994	1994	0
671	20230609	095700	56678215	1994	1994	1994	1994	200
672	20230609	095600	56279415	1994	1994	1994	1994	0
673	20230609	095500	56279415	1994	1994	1994	1994	1
674	20230609	095400	56277421	1994	1994	1994	1994	4
675	20230609	095300	56269445	1994	1994	1994	1994	10
676	20230609	095200	56249505	1991	1991	1991	1991	160
677	20230609	095100	55930945	1991	1991	1991	1991	54
678	20230609	095000	55823431	1991	1991	1991	1991	11
679	20230609	094900	55801530	1994	1994	1994	1994	19
680	20230609	094800	55763644	1991	1994	1994	1991	351
681	20230609	094700	55064617	1995	1995	1995	1995	0
682	20230609	094600	55064617	1995	1995	1995	1995	0
683	20230609	094500	55064617	1995	1995	1995	1995	0
684	20230609	094400	55064617	1995	1995	1995	1995	22
685	20230609	094300	55020727	1996	1996	1996	1996	538
686	20230609	094200	53946879	1995	1995	1995	1995	0
687	20230609	094100	53946879	1995	1995	1995	1995	0
688	20230609	094000	53946879	1995	1995	1995	1995	642
689	20230609	093900	52666089	1996	1996	1996	1995	85
690	20230609	093800	52496459	2000	2000	2000	2000	1
691	20230609	093700	52494459	1995	1995	1995	1995	600
692	20230609	093600	51297459	1995	1996	1996	1995	1101
693	20230609	093500	49100951	2005	2000	2005	1996	41
694	20230609	093400	49019018	2005	2005	2005	2005	27
695	20230609	093300	48964883	2000	2005	2005	2000	13
696	20230609	093200	48938873	2005	2000	2005	2000	22
697	20230609	093100	48894863	2005	2005	2005	2005	1
698	20230609	093000	48892858	1995	1995	1995	1995	0
699	20230609	092900	48892858	1995	1995	1995	1995	288
700	20230609	092800	48318298	1995	2000	2000	1995	200
701	20230609	092700	47919293	1995	2000	2000	1995	5
702	20230609	092600	47909303	2005	2000	2005	2000	15
703	20230609	092500	47879268	2005	2005	2005	2005	123
704	20230609	092400	47632653	2005	1997	2005	1996	3276
705	20230609	092300	41092820	1996	1996	1996	1996	0
706	20230609	092200	41092820	1996	1996	1996	1996	0
707	20230609	092100	41092820	1996	2000	2000	1996	18
708	20230609	092000	41056888	2005	1999	2005	1999	1547
709	20230609	091900	37962904	1999	1999	1999	1999	13
710	20230609	091800	37936917	1999	1997	2000	1995	9345
711	20230609	091700	19259831	1997	1997	1997	1997	0
712	20230609	091600	19259831	1997	1995	1997	1995	60
713	20230609	091500	19140111	1990	1991	1991	1990	500
714	20230609	091400	18144955	1991	1991	1991	1991	1
715	20230609	091300	18142964	1991	1997	1997	1991	86
716	20230609	091200	17971558	1998	1998	1998	1998	0
717	20230609	091100	17971558	1998	1998	1998	1998	1
718	20230609	091000	17969560	1989	1989	1989	1989	0
719	20230609	090900	17969560	1989	1989	1989	1989	197
720	20230609	090800	17577727	1989	1991	1991	1989	3236
721	20230609	090700	11137885	1990	1990	1990	1990	0
722	20230609	090600	11137885	1990	1990	1990	1990	277
723	20230609	090500	10586655	1990	1990	1990	1990	4
724	20230609	090400	10578695	1990	1990	1990	1990	1000
725	20230609	090300	8588695	1990	1990	1990	1990	0
726	20230609	090200	8588695	1990	1990	1990	1990	844
727	20230609	090100	6909135	1990	1990	1990	1990	427
728	20230609	090000	6059405	2000	2000	2005	2000	2034