KissMeData/187660/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	183700	77081562	1989	1989	1989	1989	2341
3	20230530	183600	77081562	1989	1989	1989	1989	0
4	20230530	183500	77081562	1989	1989	1989	1989	0
5	20230530	183400	77081562	1989	1989	1989	1989	0
6	20230530	183300	77081562	1989	1989	1989	1989	0
7	20230530	183200	77081562	1989	1989	1989	1989	0
8	20230530	183100	77081562	1989	1989	1989	1989	0
9	20230530	183000	77081562	1989	1989	1989	1989	0
10	20230530	182900	77081562	1989	1989	1989	1989	0
11	20230530	182800	77081562	1989	1989	1989	1989	0
12	20230530	182700	77081562	1989	1989	1989	1989	0
13	20230530	182600	77081562	1989	1989	1989	1989	0
14	20230530	182500	77081562	1989	1989	1989	1989	0
15	20230530	182400	77081562	1989	1989	1989	1989	0
16	20230530	182300	77081562	1989	1989	1989	1989	0
17	20230530	182200	77081562	1989	1989	1989	1989	0
18	20230530	182100	77081562	1989	1989	1989	1989	0
19	20230530	182000	77081562	1989	1989	1989	1989	0
20	20230530	181900	77081562	1989	1989	1989	1989	0
21	20230530	181800	77081562	1989	1989	1989	1989	0
22	20230530	181700	77081562	1989	1989	1989	1989	0
23	20230530	181600	77081562	1989	1989	1989	1989	0
24	20230530	181500	77081562	1989	1989	1989	1989	0
25	20230530	181400	77081562	1989	1989	1989	1989	0
26	20230530	181300	77081562	1989	1989	1989	1989	0
27	20230530	181200	77081562	1989	1989	1989	1989	0
28	20230530	181100	77081562	1989	1989	1989	1989	0
29	20230530	181000	77081562	1989	1989	1989	1989	0
30	20230530	180900	77081562	1989	1989	1989	1989	0
31	20230530	180800	77081562	1989	1989	1989	1989	0
32	20230530	180700	77081562	1989	1989	1989	1989	2341
33	20230530	180600	77081562	1989	1989	1989	1989	0
34	20230530	180500	77081562	1989	1989	1989	1989	0
35	20230530	180400	77081562	1989	1989	1989	1989	0
36	20230530	180300	77081562	1989	1989	1989	1989	0
37	20230530	180200	77081562	1989	1989	1989	1989	0
38	20230530	180100	77081562	1989	1989	1989	1989	0
39	20230530	180000	77081562	1989	1989	1989	1989	0
40	20230530	175900	77081562	1989	1989	1989	1989	0
41	20230530	175800	77081562	1989	1989	1989	1989	0
42	20230530	175700	77081562	1989	1989	1989	1989	0
43	20230530	175600	77081562	1989	1989	1989	1989	0
44	20230530	175500	77081562	1989	1989	1989	1989	0
45	20230530	175400	77081562	1989	1989	1989	1989	0
46	20230530	175300	77081562	1989	1989	1989	1989	0
47	20230530	175200	77081562	1989	1989	1989	1989	0
48	20230530	175100	77081562	1989	1989	1989	1989	0
49	20230530	175000	77081562	1989	1989	1989	1989	0
50	20230530	174900	77081562	1989	1989	1989	1989	0
51	20230530	174800	77081562	1989	1989	1989	1989	0
52	20230530	174700	77081562	1989	1989	1989	1989	0
53	20230530	174600	77081562	1989	1989	1989	1989	0
54	20230530	174500	77081562	1989	1989	1989	1989	0
55	20230530	174400	77081562	1989	1989	1989	1989	0
56	20230530	174300	77081562	1989	1989	1989	1989	0
57	20230530	174200	77081562	1989	1989	1989	1989	0
58	20230530	174100	77081562	1989	1989	1989	1989	0
59	20230530	174000	77081562	1989	1989	1989	1989	0
60	20230530	173900	77081562	1989	1989	1989	1989	0
61	20230530	173800	77081562	1989	1989	1989	1989	0
62	20230530	173700	77081562	1989	1989	1989	1989	2341
63	20230530	173600	77081562	1989	1989	1989	1989	0
64	20230530	173500	77081562	1989	1989	1989	1989	0
65	20230530	173400	77081562	1989	1989	1989	1989	0
66	20230530	173300	77081562	1989	1989	1989	1989	0
67	20230530	173200	77081562	1989	1989	1989	1989	0
68	20230530	173100	77081562	1989	1989	1989	1989	0
69	20230530	173000	77081562	1989	1989	1989	1989	0
70	20230530	172900	77081562	1989	1989	1989	1989	0
71	20230530	172800	77081562	1989	1989	1989	1989	0
72	20230530	172700	77081562	1989	1989	1989	1989	0
73	20230530	172600	77081562	1989	1989	1989	1989	0
74	20230530	172500	77081562	1989	1989	1989	1989	0
75	20230530	172400	77081562	1989	1989	1989	1989	0
76	20230530	172300	77081562	1989	1989	1989	1989	0
77	20230530	172200	77081562	1989	1989	1989	1989	0
78	20230530	172100	77081562	1989	1989	1989	1989	0
79	20230530	172000	77081562	1989	1989	1989	1989	0
80	20230530	171900	77081562	1989	1989	1989	1989	0
81	20230530	171800	77081562	1989	1989	1989	1989	0
82	20230530	171700	77081562	1989	1989	1989	1989	0
83	20230530	171600	77081562	1989	1989	1989	1989	0
84	20230530	171500	77081562	1989	1989	1989	1989	0
85	20230530	171400	77081562	1989	1989	1989	1989	0
86	20230530	171300	77081562	1989	1989	1989	1989	0
87	20230530	171200	77081562	1989	1989	1989	1989	0
88	20230530	171100	77081562	1989	1989	1989	1989	0
89	20230530	171000	77081562	1989	1989	1989	1989	0
90	20230530	170900	77081562	1989	1989	1989	1989	0
91	20230530	170800	77081562	1989	1989	1989	1989	0
92	20230530	170700	77081562	1989	1989	1989	1989	2341
93	20230530	170600	77081562	1989	1989	1989	1989	0
94	20230530	170500	77081562	1989	1989	1989	1989	0
95	20230530	170400	77081562	1989	1989	1989	1989	0
96	20230530	170300	77081562	1989	1989	1989	1989	0
97	20230530	170200	77081562	1989	1989	1989	1989	0
98	20230530	170100	77081562	1989	1989	1989	1989	0
99	20230530	170000	77081562	1989	1989	1989	1989	0
100	20230530	165900	77081562	1989	1989	1989	1989	0
101	20230530	165800	77081562	1989	1989	1989	1989	0
102	20230530	165700	77081562	1989	1989	1989	1989	0
103	20230530	165600	77081562	1989	1989	1989	1989	0
104	20230530	165500	77081562	1989	1989	1989	1989	0
105	20230530	165400	77081562	1989	1989	1989	1989	0
106	20230530	165300	77081562	1989	1989	1989	1989	0
107	20230530	165200	77081562	1989	1989	1989	1989	0
108	20230530	165100	77081562	1989	1989	1989	1989	0
109	20230530	165000	77081562	1989	1989	1989	1989	0
110	20230530	164900	77081562	1989	1989	1989	1989	0
111	20230530	164800	77081562	1989	1989	1989	1989	0
112	20230530	164700	77081562	1989	1989	1989	1989	0
113	20230530	164600	77081562	1989	1989	1989	1989	0
114	20230530	164500	77081562	1989	1989	1989	1989	0
115	20230530	164400	77081562	1989	1989	1989	1989	0
116	20230530	164300	77081562	1989	1989	1989	1989	0
117	20230530	164200	77081562	1989	1989	1989	1989	0
118	20230530	164100	77081562	1989	1989	1989	1989	0
119	20230530	164000	77081562	1989	1989	1989	1989	0
120	20230530	163900	77081562	1989	1989	1989	1989	0
121	20230530	163800	77081562	1989	1989	1989	1989	0
122	20230530	163700	77081562	1989	1989	1989	1989	2341
123	20230530	163600	77081562	1989	1989	1989	1989	0
124	20230530	163500	77081562	1989	1989	1989	1989	0
125	20230530	163400	77081562	1989	1989	1989	1989	0
126	20230530	163300	77081562	1989	1989	1989	1989	0
127	20230530	163200	77081562	1989	1989	1989	1989	0
128	20230530	163100	77081562	1989	1989	1989	1989	0
129	20230530	163000	77081562	1989	1989	1989	1989	0
130	20230530	162900	77081562	1989	1989	1989	1989	0
131	20230530	162800	77081562	1989	1989	1989	1989	0
132	20230530	162700	77081562	1989	1989	1989	1989	0
133	20230530	162600	77081562	1989	1989	1989	1989	0
134	20230530	162500	77081562	1989	1989	1989	1989	0
135	20230530	162400	77081562	1989	1989	1989	1989	0
136	20230530	162300	77081562	1989	1989	1989	1989	0
137	20230530	162200	77081562	1989	1989	1989	1989	0
138	20230530	162100	77081562	1989	1989	1989	1989	0
139	20230530	162000	77081562	1989	1989	1989	1989	0
140	20230530	161900	77081562	1989	1989	1989	1989	0
141	20230530	161800	77081562	1989	1989	1989	1989	0
142	20230530	161700	77081562	1989	1989	1989	1989	0
143	20230530	161600	77081562	1989	1989	1989	1989	0
144	20230530	161500	77081562	1989	1989	1989	1989	0
145	20230530	161400	77081562	1989	1989	1989	1989	0
146	20230530	161300	77081562	1989	1989	1989	1989	0
147	20230530	161200	77081562	1989	1989	1989	1989	0
148	20230530	161100	77081562	1989	1989	1989	1989	0
149	20230530	161000	77081562	1989	1989	1989	1989	0
150	20230530	160900	77081562	1989	1989	1989	1989	0
151	20230530	160800	77081562	1989	1989	1989	1989	0
152	20230530	160700	77081562	1989	1989	1989	1989	2341
153	20230530	160600	77081562	1989	1989	1989	1989	0
154	20230530	160500	77081562	1989	1989	1989	1989	0
155	20230530	160400	77081562	1989	1989	1989	1989	0
156	20230530	160300	77081562	1989	1989	1989	1989	0
157	20230530	160200	77081562	1989	1989	1989	1989	0
158	20230530	160100	77081562	1989	1989	1989	1989	0
159	20230530	160000	77081562	1989	1989	1989	1989	0
160	20230530	155900	77081562	1989	1989	1989	1989	0
161	20230530	155800	77081562	1989	1989	1989	1989	0
162	20230530	155700	77081562	1989	1989	1989	1989	0
163	20230530	155600	77081562	1989	1989	1989	1989	0
164	20230530	155500	77081562	1989	1989	1989	1989	0
165	20230530	155400	77081562	1989	1989	1989	1989	0
166	20230530	155300	77081562	1989	1989	1989	1989	0
167	20230530	155200	77081562	1989	1989	1989	1989	0
168	20230530	155100	77081562	1989	1989	1989	1989	0
169	20230530	155000	77081562	1989	1989	1989	1989	0
170	20230530	154900	77081562	1989	1989	1989	1989	0
171	20230530	154800	77081562	1989	1989	1989	1989	0
172	20230530	154700	77081562	1989	1989	1989	1989	0
173	20230530	154600	77081562	1989	1989	1989	1989	0
174	20230530	154500	77081562	1989	1989	1989	1989	0
175	20230530	154400	77081562	1989	1989	1989	1989	0
176	20230530	154300	77081562	1989	1989	1989	1989	0
177	20230530	154200	77081562	1989	1989	1989	1989	0
178	20230530	154100	77081562	1989	1989	1989	1989	0
179	20230530	154000	77081562	1989	1989	1989	1989	0
180	20230530	153900	77081562	1989	1989	1989	1989	0
181	20230530	153800	77081562	1989	1989	1989	1989	0
182	20230530	153700	77081562	1989	1989	1989	1989	2341
183	20230530	153600	77081562	1989	1989	1989	1989	0
184	20230530	153500	77081562	1989	1989	1989	1989	0
185	20230530	153400	77081562	1989	1989	1989	1989	0
186	20230530	153300	77081562	1989	1989	1989	1989	0
187	20230530	153200	77081562	1989	1989	1989	1989	0
188	20230530	153100	77081562	1989	1989	1989	1989	0
189	20230530	153000	77081562	1989	1989	1989	1989	2341
190	20230530	152900	72425313	1995	1995	1995	1995	0
191	20230530	152800	72425313	1995	1995	1995	1995	0
192	20230530	152700	72425313	1995	1995	1995	1995	0
193	20230530	152600	72425313	1995	1995	1995	1995	0
194	20230530	152500	72425313	1995	1995	1995	1995	0
195	20230530	152400	72425313	1995	1995	1995	1995	0
196	20230530	152300	72425313	1995	1995	1995	1995	0
197	20230530	152200	72425313	1995	1995	1995	1995	0
198	20230530	152100	72425313	1995	1995	1995	1995	0
199	20230530	152000	72425313	1995	1995	1995	1995	0
200	20230530	151900	72425313	1995	1995	1995	1995	31
201	20230530	151800	72363468	1995	1995	1995	1995	0
202	20230530	151700	72363468	1995	1995	1995	1995	24
203	20230530	151600	72315588	1995	1995	1995	1995	26
204	20230530	151500	72263718	1994	1994	1994	1994	0
205	20230530	151400	72263718	1994	1994	1994	1994	0
206	20230530	151300	72263718	1994	1994	1994	1994	20
207	20230530	151200	72223838	1995	1997	1997	1995	60
208	20230530	151100	72104038	1997	1997	1997	1997	0
209	20230530	151000	72104038	1997	1997	1997	1997	1
210	20230530	150900	72102041	1996	1996	1996	1996	0
211	20230530	150800	72102041	1996	1996	1996	1996	0
212	20230530	150700	72102041	1996	1996	1996	1996	1858
213	20230530	150600	68393473	1996	1996	1996	1996	0
214	20230530	150500	68393473	1996	1996	1996	1996	0
215	20230530	150400	68393473	1996	1996	1996	1996	0
216	20230530	150300	68393473	1996	1996	1996	1996	0
217	20230530	150200	68393473	1996	1996	1996	1996	0
218	20230530	150100	68393473	1996	1996	1996	1996	0
219	20230530	150000	68393473	1996	1996	1996	1996	0
220	20230530	145900	68393473	1996	1996	1996	1996	1
221	20230530	145800	68391477	1993	1993	1993	1993	0
222	20230530	145700	68391477	1993	1993	1993	1993	0
223	20230530	145600	68391477	1993	1993	1993	1993	20
224	20230530	145500	68351617	1996	1996	1996	1996	0
225	20230530	145400	68351617	1996	1996	1996	1996	0
226	20230530	145300	68351617	1996	1996	1996	1996	0
227	20230530	145200	68351617	1996	1996	1996	1996	0
228	20230530	145100	68351617	1996	1996	1996	1996	50
229	20230530	145000	68251817	1992	1992	1992	1992	0
230	20230530	144900	68251817	1992	1992	1992	1992	0
231	20230530	144800	68251817	1992	1992	1992	1992	0
232	20230530	144700	68251817	1992	1992	1992	1992	0
233	20230530	144600	68251817	1992	1992	1992	1992	0
234	20230530	144500	68251817	1992	1992	1992	1992	0
235	20230530	144400	68251817	1992	1992	1992	1992	0
236	20230530	144300	68251817	1992	1993	1993	1992	101
237	20230530	144200	68050575	1996	1996	1996	1996	0
238	20230530	144100	68050575	1996	1996	1996	1996	0
239	20230530	144000	68050575	1996	1996	1996	1996	0
240	20230530	143900	68050575	1996	1996	1996	1996	0
241	20230530	143800	68050575	1996	1996	1996	1996	0
242	20230530	143700	68050575	1996	1996	1996	1996	0
243	20230530	143600	68050575	1996	1996	1996	1996	0
244	20230530	143500	68050575	1996	1996	1996	1996	0
245	20230530	143400	68050575	1996	1996	1996	1996	0
246	20230530	143300	68050575	1996	1996	1996	1996	0
247	20230530	143200	68050575	1996	1996	1996	1996	0
248	20230530	143100	68050575	1996	1992	1996	1992	5
249	20230530	143000	68040611	1993	1993	1993	1993	20
250	20230530	142900	68000751	1993	1993	1993	1993	0
251	20230530	142800	68000751	1993	1993	1993	1993	150
252	20230530	142700	67701801	1993	1993	1993	1993	0
253	20230530	142600	67701801	1993	1993	1993	1993	28
254	20230530	142500	67645997	1993	1993	1993	1993	0
255	20230530	142400	67645997	1993	1993	1993	1993	803
256	20230530	142300	66045618	1993	1993	1993	1993	0
257	20230530	142200	66045618	1993	1993	1993	1993	0
258	20230530	142100	66045618	1993	1993	1993	1993	1
259	20230530	142000	66043625	1993	1993	1993	1993	1
260	20230530	141900	66041632	1992	1992	1992	1992	1
261	20230530	141800	66039640	1993	1993	1993	1993	0
262	20230530	141700	66039640	1993	1993	1993	1993	100
263	20230530	141600	65840340	1993	1993	1993	1993	0
264	20230530	141500	65840340	1993	1993	1993	1993	3
265	20230530	141400	65834361	1993	1993	1993	1993	1
266	20230530	141300	65832368	1993	1993	1993	1993	0
267	20230530	141200	65832368	1993	1993	1993	1993	1
268	20230530	141100	65830375	1993	1993	1993	1993	8
269	20230530	141000	65814431	1993	1993	1993	1993	43
270	20230530	140900	65728732	1993	1993	1993	1993	0
271	20230530	140800	65728732	1993	1993	1993	1993	0
272	20230530	140700	65728732	1993	1993	1993	1993	0
273	20230530	140600	65728732	1993	1993	1993	1993	0
274	20230530	140500	65728732	1993	1993	1993	1993	0
275	20230530	140400	65728732	1993	1993	1993	1993	0
276	20230530	140300	65728732	1993	1993	1993	1993	0
277	20230530	140200	65728732	1993	1993	1993	1993	0
278	20230530	140100	65728732	1993	1993	1993	1993	0
279	20230530	140000	65728732	1993	1993	1993	1993	0
280	20230530	135900	65728732	1993	1993	1993	1993	20
281	20230530	135800	65688872	1993	1993	1993	1993	0
282	20230530	135700	65688872	1993	1993	1993	1993	0
283	20230530	135600	65688872	1993	1993	1993	1993	0
284	20230530	135500	65688872	1993	1993	1993	1993	0
285	20230530	135400	65688872	1993	1993	1993	1993	0
286	20230530	135300	65688872	1993	1993	1993	1993	0
287	20230530	135200	65688872	1993	1993	1993	1993	0
288	20230530	135100	65688872	1993	1993	1993	1993	0
289	20230530	135000	65688872	1993	1993	1993	1993	1
290	20230530	134900	65686879	1986	1986	1986	1986	0
291	20230530	134800	65686879	1986	1986	1986	1986	0
292	20230530	134700	65686879	1986	1986	1986	1986	0
293	20230530	134600	65686879	1986	1986	1986	1986	20
294	20230530	134500	65647159	1985	1985	1985	1985	0
295	20230530	134400	65647159	1985	1985	1985	1985	0
296	20230530	134300	65647159	1985	1987	1987	1985	636
297	20230530	134200	64384649	1993	1993	1993	1993	0
298	20230530	134100	64384649	1993	1993	1993	1993	0
299	20230530	134000	64384649	1993	1993	1993	1993	0
300	20230530	133900	64384649	1993	1993	1993	1993	1
301	20230530	133800	64382656	1983	1983	1983	1983	0
302	20230530	133700	64382656	1983	1983	1983	1983	0
303	20230530	133600	64382656	1983	1988	1988	1983	4221
304	20230530	133500	56001660	1989	1990	1990	1989	1030
305	20230530	133400	53952924	1991	1991	1991	1991	54
306	20230530	133300	53845410	1992	1992	1992	1992	0
307	20230530	133200	53845410	1992	1992	1992	1992	0
308	20230530	133100	53845410	1992	1992	1992	1992	0
309	20230530	133000	53845410	1992	1992	1992	1992	3
310	20230530	132900	53839434	1992	1992	1992	1992	0
311	20230530	132800	53839434	1992	1992	1992	1992	0
312	20230530	132700	53839434	1992	1992	1992	1992	1
313	20230530	132600	53837442	1989	1989	1989	1989	0
314	20230530	132500	53837442	1989	1989	1989	1989	0
315	20230530	132400	53837442	1989	1989	1989	1989	0
316	20230530	132300	53837442	1989	1989	1989	1989	0
317	20230530	132200	53837442	1989	1989	1989	1989	0
318	20230530	132100	53837442	1989	1989	1989	1989	0
319	20230530	132000	53837442	1989	1989	1989	1989	0
320	20230530	131900	53837442	1989	1989	1989	1989	0
321	20230530	131800	53837442	1989	1989	1989	1989	0
322	20230530	131700	53837442	1989	1989	1989	1989	0
323	20230530	131600	53837442	1989	1989	1989	1989	0
324	20230530	131500	53837442	1989	1989	1989	1989	0
325	20230530	131400	53837442	1989	1989	1989	1989	0
326	20230530	131300	53837442	1989	1989	1989	1989	0
327	20230530	131200	53837442	1989	1989	1989	1989	0
328	20230530	131100	53837442	1989	1989	1989	1989	0
329	20230530	131000	53837442	1989	1989	1989	1989	0
330	20230530	130900	53837442	1989	1989	1989	1989	0
331	20230530	130800	53837442	1989	1989	1989	1989	0
332	20230530	130700	53837442	1989	1989	1989	1989	0
333	20230530	130600	53837442	1989	1989	1989	1989	0
334	20230530	130500	53837442	1989	1989	1989	1989	0
335	20230530	130400	53837442	1989	1989	1989	1989	0
336	20230530	130300	53837442	1989	1989	1989	1989	0
337	20230530	130200	53837442	1989	1989	1989	1989	0
338	20230530	130100	53837442	1989	1989	1989	1989	0
339	20230530	130000	53837442	1989	1989	1989	1989	0
340	20230530	125900	53837442	1989	1989	1989	1989	0
341	20230530	125800	53837442	1989	1989	1989	1989	0
342	20230530	125700	53837442	1989	1989	1989	1989	0
343	20230530	125600	53837442	1989	1989	1989	1989	0
344	20230530	125500	53837442	1989	1989	1989	1989	0
345	20230530	125400	53837442	1989	1989	1989	1989	0
346	20230530	125300	53837442	1989	1989	1989	1989	0
347	20230530	125200	53837442	1989	1989	1989	1989	0
348	20230530	125100	53837442	1989	1989	1989	1989	0
349	20230530	125000	53837442	1989	1989	1989	1989	0
350	20230530	124900	53837442	1989	1989	1989	1989	950
351	20230530	124800	51947892	1989	1989	1989	1989	100
352	20230530	124700	51748992	1989	1989	1989	1989	100
353	20230530	124600	51550092	1989	1989	1989	1989	50
354	20230530	124500	51450642	1989	1990	1990	1989	22
355	20230530	124400	51406863	1993	1993	1993	1993	0
356	20230530	124300	51406863	1993	1993	1993	1993	20
357	20230530	124200	51367003	1989	1989	1989	1989	0
358	20230530	124100	51367003	1989	1989	1989	1989	0
359	20230530	124000	51367003	1989	1989	1989	1989	1
360	20230530	123900	51365014	1990	1990	1990	1990	0
361	20230530	123800	51365014	1990	1990	1990	1990	0
362	20230530	123700	51365014	1990	1990	1990	1990	0
363	20230530	123600	51365014	1990	1990	1990	1990	0
364	20230530	123500	51365014	1990	1990	1990	1990	0
365	20230530	123400	51365014	1990	1990	1990	1990	0
366	20230530	123300	51365014	1990	1990	1990	1990	0
367	20230530	123200	51365014	1990	1990	1990	1990	0
368	20230530	123100	51365014	1990	1990	1990	1990	0
369	20230530	123000	51365014	1990	1990	1990	1990	0
370	20230530	122900	51365014	1990	1990	1990	1990	0
371	20230530	122800	51365014	1990	1990	1990	1990	0
372	20230530	122700	51365014	1990	1990	1990	1990	0
373	20230530	122600	51365014	1990	1990	1990	1990	0
374	20230530	122500	51365014	1990	1990	1990	1990	0
375	20230530	122400	51365014	1990	1990	1990	1990	0
376	20230530	122300	51365014	1990	1990	1990	1990	0
377	20230530	122200	51365014	1990	1990	1990	1990	0
378	20230530	122100	51365014	1990	1990	1990	1990	0
379	20230530	122000	51365014	1990	1990	1990	1990	0
380	20230530	121900	51365014	1990	1990	1990	1990	0
381	20230530	121800	51365014	1990	1990	1990	1990	0
382	20230530	121700	51365014	1990	1990	1990	1990	0
383	20230530	121600	51365014	1990	1990	1990	1990	0
384	20230530	121500	51365014	1990	1990	1990	1990	0
385	20230530	121400	51365014	1990	1990	1990	1990	911
386	20230530	121300	49552124	1989	1989	1989	1989	0
387	20230530	121200	49552124	1989	1989	1989	1989	0
388	20230530	121100	49552124	1989	1989	1989	1989	0
389	20230530	121000	49552124	1989	1989	1989	1989	0
390	20230530	120900	49552124	1989	1989	1989	1989	0
391	20230530	120800	49552124	1989	1989	1989	1989	0
392	20230530	120700	49552124	1989	1989	1989	1989	0
393	20230530	120600	49552124	1989	1989	1989	1989	0
394	20230530	120500	49552124	1989	1989	1989	1989	0
395	20230530	120400	49552124	1989	1989	1989	1989	0
396	20230530	120300	49552124	1989	1989	1989	1989	0
397	20230530	120200	49552124	1989	1989	1989	1989	0
398	20230530	120100	49552124	1989	1990	1990	1989	2
399	20230530	120000	49548145	1989	1989	1989	1989	0
400	20230530	115900	49548145	1989	1990	1990	1989	4
401	20230530	115800	49540187	1990	1990	1990	1990	50
402	20230530	115700	49440687	1990	1990	1990	1990	0
403	20230530	115600	49440687	1990	1990	1990	1990	235
404	20230530	115500	48973037	1990	1990	1990	1990	5
405	20230530	115400	48963087	1990	1990	1990	1990	10
406	20230530	115300	48943187	1990	1990	1990	1990	2
407	20230530	115200	48939207	1990	1990	1990	1990	8
408	20230530	115100	48923287	1990	1990	1990	1990	0
409	20230530	115000	48923287	1990	1990	1990	1990	0
410	20230530	114900	48923287	1990	1990	1990	1990	15
411	20230530	114800	48893437	1990	1990	1990	1990	500
412	20230530	114700	47898437	1990	1990	1990	1990	0
413	20230530	114600	47898437	1990	1990	1990	1990	9
414	20230530	114500	47880527	1990	1990	1990	1990	0
415	20230530	114400	47880527	1990	1990	1990	1990	0
416	20230530	114300	47880527	1990	1990	1990	1990	0
417	20230530	114200	47880527	1990	1990	1990	1990	2
418	20230530	114100	47876547	1990	1990	1990	1990	0
419	20230530	114000	47876547	1990	1990	1990	1990	120
420	20230530	113900	47637747	1990	1990	1990	1990	100
421	20230530	113800	47438747	1988	1988	1988	1988	0
422	20230530	113700	47438747	1988	1988	1988	1988	0
423	20230530	113600	47438747	1988	1988	1988	1988	100
424	20230530	113500	47239947	1988	1988	1988	1988	0
425	20230530	113400	47239947	1988	1988	1988	1988	0
426	20230530	113300	47239947	1988	1988	1988	1988	0
427	20230530	113200	47239947	1988	1988	1988	1988	985
428	20230530	113100	45281767	1988	1989	1989	1988	1160
429	20230530	113000	42974697	1990	1990	1990	1990	0
430	20230530	112900	42974697	1990	1990	1990	1990	1
431	20230530	112800	42972707	1990	1990	1990	1990	9
432	20230530	112700	42954797	1990	1990	1990	1990	0
433	20230530	112600	42954797	1990	1990	1990	1990	0
434	20230530	112500	42954797	1990	1990	1990	1990	0
435	20230530	112400	42954797	1990	1990	1990	1990	2
436	20230530	112300	42950817	1990	1990	1990	1990	242
437	20230530	112200	42469237	1989	1989	1989	1989	0
438	20230530	112100	42469237	1989	1989	1989	1989	0
439	20230530	112000	42469237	1989	1989	1989	1989	0
440	20230530	111900	42469237	1989	1989	1989	1989	0
441	20230530	111800	42469237	1989	1989	1989	1989	0
442	20230530	111700	42469237	1989	1989	1989	1989	0
443	20230530	111600	42469237	1989	1989	1989	1989	0
444	20230530	111500	42469237	1989	1989	1989	1989	0
445	20230530	111400	42469237	1989	1989	1989	1989	0
446	20230530	111300	42469237	1989	1989	1989	1989	0
447	20230530	111200	42469237	1989	1989	1989	1989	0
448	20230530	111100	42469237	1989	1989	1989	1989	0
449	20230530	111000	42469237	1989	1989	1989	1989	0
450	20230530	110900	42469237	1989	1989	1989	1989	0
451	20230530	110800	42469237	1989	1989	1989	1989	0
452	20230530	110700	42469237	1989	1989	1989	1989	0
453	20230530	110600	42469237	1989	1989	1989	1989	0
454	20230530	110500	42469237	1989	1989	1989	1989	0
455	20230530	110400	42469237	1989	1989	1989	1989	0
456	20230530	110300	42469237	1989	1989	1989	1989	0
457	20230530	110200	42469237	1989	1989	1989	1989	0
458	20230530	110100	42469237	1989	1989	1989	1989	0
459	20230530	110000	42469237	1989	1989	1989	1989	0
460	20230530	105900	42469237	1989	1989	1989	1989	0
461	20230530	105800	42469237	1989	1989	1989	1989	0
462	20230530	105700	42469237	1989	1989	1989	1989	0
463	20230530	105600	42469237	1989	1989	1989	1989	0
464	20230530	105500	42469237	1989	1989	1989	1989	0
465	20230530	105400	42469237	1989	1989	1989	1989	0
466	20230530	105300	42469237	1989	1989	1989	1989	108
467	20230530	105200	42254425	1989	1989	1989	1989	497
468	20230530	105100	41265892	1989	1989	1989	1989	0
469	20230530	105000	41265892	1989	1989	1989	1989	10
470	20230530	104900	41246002	1989	1989	1989	1989	0
471	20230530	104800	41246002	1989	1989	1989	1989	10
472	20230530	104700	41226112	1989	1989	1989	1989	615
473	20230530	104600	40002877	1990	1990	1990	1990	100
474	20230530	104500	39803877	1990	1990	1990	1990	200
475	20230530	104400	39405877	1990	1990	1990	1990	1214
476	20230530	104300	36990017	1991	1991	1991	1991	338
477	20230530	104200	36317059	1991	1991	1991	1991	100
478	20230530	104100	36117959	1991	1991	1991	1991	330
479	20230530	104000	35460929	1993	1993	1993	1993	100
480	20230530	103900	35261629	1993	1993	1993	1993	0
481	20230530	103800	35261629	1993	1993	1993	1993	50
482	20230530	103700	35161979	1990	1990	1990	1990	0
483	20230530	103600	35161979	1990	1990	1990	1990	0
484	20230530	103500	35161979	1990	1990	1990	1990	0
485	20230530	103400	35161979	1990	1991	1991	1990	548
486	20230530	103300	34071412	1991	1991	1991	1991	0
487	20230530	103200	34071412	1991	1991	1991	1991	0
488	20230530	103100	34071412	1991	1991	1991	1991	63
489	20230530	103000	33945979	1991	1991	1991	1991	53
490	20230530	102900	33840456	1991	1991	1991	1991	1084
491	20230530	102800	31682212	1991	1991	1991	1991	0
492	20230530	102700	31682212	1991	1992	1992	1991	369
493	20230530	102600	30947180	1993	1993	1993	1993	347
494	20230530	102500	30255609	1993	1993	1993	1993	68
495	20230530	102400	30120085	1994	1994	1994	1994	0
496	20230530	102300	30120085	1994	1994	1994	1994	0
497	20230530	102200	30120085	1994	1994	1994	1994	927
498	20230530	102100	28271647	1995	1995	1995	1995	109
499	20230530	102000	28054192	1995	1995	1995	1995	1
500	20230530	101900	28052197	1999	1994	1999	1994	151
501	20230530	101800	27750353	2000	2000	2000	2000	0
502	20230530	101700	27750353	2000	2000	2000	2000	0
503	20230530	101600	27750353	2000	2000	2000	2000	0
504	20230530	101500	27750353	2000	2000	2000	2000	1436
505	20230530	101400	24878353	2000	2000	2000	2000	1
506	20230530	101300	24876353	1994	1994	1994	1994	0
507	20230530	101200	24876353	1994	1995	1995	1994	50
508	20230530	101100	24776604	1995	1997	1997	1995	2961
509	20230530	101000	18869159	1998	1998	1998	1998	10
510	20230530	100900	18849179	1997	1997	1997	1997	0
511	20230530	100800	18849179	1997	1997	1997	1997	500
512	20230530	100700	17850679	1997	2000	2000	1997	2
513	20230530	100600	17846682	1997	1997	1997	1997	1
514	20230530	100500	17844685	2000	2000	2000	2000	0
515	20230530	100400	17844685	2000	2000	2000	2000	0
516	20230530	100300	17844685	2000	2000	2000	2000	0
517	20230530	100200	17844685	2000	2000	2000	2000	2
518	20230530	100100	17840685	2000	2000	2000	2000	11
519	20230530	100000	17818685	2000	2000	2000	2000	819
520	20230530	095900	16180685	2000	2000	2000	2000	0
521	20230530	095800	16180685	2000	2000	2000	2000	300
522	20230530	095700	15580685	2000	2000	2000	2000	0
523	20230530	095600	15580685	2000	2000	2000	2000	0
524	20230530	095500	15580685	2000	2000	2000	2000	0
525	20230530	095400	15580685	2000	2000	2000	2000	0
526	20230530	095300	15580685	2000	2000	2000	2000	0
527	20230530	095200	15580685	2000	2000	2000	2000	2
528	20230530	095100	15576685	2000	2000	2000	2000	0
529	20230530	095000	15576685	2000	2000	2000	2000	0
530	20230530	094900	15576685	2000	2000	2000	2000	0
531	20230530	094800	15576685	2000	1999	2000	1999	368
532	20230530	094700	14840885	1999	1999	1999	1999	0
533	20230530	094600	14840885	1999	1999	1999	1999	0
534	20230530	094500	14840885	1999	1999	1999	1999	0
535	20230530	094400	14840885	1999	1999	1999	1999	0
536	20230530	094300	14840885	1999	1999	1999	1999	0
537	20230530	094200	14840885	1999	1999	1999	1999	0
538	20230530	094100	14840885	1999	1999	1999	1999	0
539	20230530	094000	14840885	1999	1999	1999	1999	0
540	20230530	093900	14840885	1999	1999	1999	1999	0
541	20230530	093800	14840885	1999	1999	1999	1999	0
542	20230530	093700	14840885	1999	1999	1999	1999	0
543	20230530	093600	14840885	1999	1999	1999	1999	42
544	20230530	093500	14756927	2000	1998	2000	1998	1200
545	20230530	093400	12358365	1998	1998	1998	1998	100
546	20230530	093300	12158565	1998	1998	1998	1998	17
547	20230530	093200	12124599	1998	1998	1998	1998	200
548	20230530	093100	11724999	1998	1998	1998	1998	1
549	20230530	093000	11723001	1998	1998	1998	1998	0
550	20230530	092900	11723001	1998	1998	1998	1998	0
551	20230530	092800	11723001	1998	1998	1998	1998	10
552	20230530	092700	11703021	1998	1998	1998	1998	50
553	20230530	092600	11603121	1995	1996	1996	1995	238
554	20230530	092500	11128173	1997	1997	1997	1997	5
555	20230530	092400	11118188	1997	1997	1997	1997	0
556	20230530	092300	11118188	1997	1997	1997	1997	308
557	20230530	092200	10503112	1997	1997	1997	1997	1
558	20230530	092100	10501115	1998	1998	1998	1998	1240
559	20230530	092000	8023595	1999	1999	1999	1999	0
560	20230530	091900	8023595	1999	1999	1999	1999	72
561	20230530	091800	7879667	2000	2000	2000	2000	0
562	20230530	091700	7879667	2000	2000	2000	2000	0
563	20230530	091600	7879667	2000	2000	2000	2000	0
564	20230530	091500	7879667	2000	2000	2000	2000	0
565	20230530	091400	7879667	2000	2000	2000	2000	213
566	20230530	091300	7453667	2000	2000	2000	2000	1
567	20230530	091200	7451667	1999	1999	1999	1999	1
568	20230530	091100	7449668	1999	1999	1999	1999	12
569	20230530	091000	7425680	2000	2000	2000	2000	3006
570	20230530	090900	1413680	2005	2005	2005	2005	0
571	20230530	090800	1413680	2005	2005	2005	2005	10
572	20230530	090700	1393630	2005	2005	2005	2005	0
573	20230530	090600	1393630	2005	2005	2005	2005	0
574	20230530	090500	1393630	2005	2005	2005	2005	314
575	20230530	090400	764060	2010	2010	2010	2010	0
576	20230530	090300	764060	2010	2010	2010	2010	1
577	20230530	090200	762050	2000	2000	2000	2000	200
578	20230530	090100	362050	2010	2010	2010	2010	0
579	20230530	090000	362050	2010	2015	2015	2010	180