KissMeData/101000/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	205300	141244013	1983	1983	1983	1983	3015
3	20230530	205200	141244013	1983	1983	1983	1983	0
4	20230530	205100	141244013	1983	1983	1983	1983	0
5	20230530	205000	141244013	1983	1983	1983	1983	0
6	20230530	204900	141244013	1983	1983	1983	1983	0
7	20230530	204800	141244013	1983	1983	1983	1983	0
8	20230530	204700	141244013	1983	1983	1983	1983	0
9	20230530	204600	141244013	1983	1983	1983	1983	0
10	20230530	204500	141244013	1983	1983	1983	1983	0
11	20230530	204400	141244013	1983	1983	1983	1983	0
12	20230530	204300	141244013	1983	1983	1983	1983	0
13	20230530	204200	141244013	1983	1983	1983	1983	0
14	20230530	204100	141244013	1983	1983	1983	1983	0
15	20230530	204000	141244013	1983	1983	1983	1983	0
16	20230530	203900	141244013	1983	1983	1983	1983	0
17	20230530	203800	141244013	1983	1983	1983	1983	0
18	20230530	203700	141244013	1983	1983	1983	1983	0
19	20230530	203600	141244013	1983	1983	1983	1983	0
20	20230530	203500	141244013	1983	1983	1983	1983	0
21	20230530	203400	141244013	1983	1983	1983	1983	0
22	20230530	203300	141244013	1983	1983	1983	1983	0
23	20230530	203200	141244013	1983	1983	1983	1983	0
24	20230530	203100	141244013	1983	1983	1983	1983	0
25	20230530	203000	141244013	1983	1983	1983	1983	0
26	20230530	202900	141244013	1983	1983	1983	1983	0
27	20230530	202800	141244013	1983	1983	1983	1983	0
28	20230530	202700	141244013	1983	1983	1983	1983	0
29	20230530	202600	141244013	1983	1983	1983	1983	0
30	20230530	202500	141244013	1983	1983	1983	1983	0
31	20230530	202400	141244013	1983	1983	1983	1983	0
32	20230530	202300	141244013	1983	1983	1983	1983	3015
33	20230530	202200	141244013	1983	1983	1983	1983	0
34	20230530	202100	141244013	1983	1983	1983	1983	0
35	20230530	202000	141244013	1983	1983	1983	1983	0
36	20230530	201900	141244013	1983	1983	1983	1983	0
37	20230530	201800	141244013	1983	1983	1983	1983	0
38	20230530	201700	141244013	1983	1983	1983	1983	0
39	20230530	201600	141244013	1983	1983	1983	1983	0
40	20230530	201500	141244013	1983	1983	1983	1983	0
41	20230530	201400	141244013	1983	1983	1983	1983	0
42	20230530	201300	141244013	1983	1983	1983	1983	0
43	20230530	201200	141244013	1983	1983	1983	1983	0
44	20230530	201100	141244013	1983	1983	1983	1983	0
45	20230530	201000	141244013	1983	1983	1983	1983	0
46	20230530	200900	141244013	1983	1983	1983	1983	0
47	20230530	200800	141244013	1983	1983	1983	1983	0
48	20230530	200700	141244013	1983	1983	1983	1983	0
49	20230530	200600	141244013	1983	1983	1983	1983	0
50	20230530	200500	141244013	1983	1983	1983	1983	0
51	20230530	200400	141244013	1983	1983	1983	1983	0
52	20230530	200300	141244013	1983	1983	1983	1983	0
53	20230530	200200	141244013	1983	1983	1983	1983	0
54	20230530	200100	141244013	1983	1983	1983	1983	0
55	20230530	200000	141244013	1983	1983	1983	1983	0
56	20230530	195900	141244013	1983	1983	1983	1983	0
57	20230530	195800	141244013	1983	1983	1983	1983	0
58	20230530	195700	141244013	1983	1983	1983	1983	0
59	20230530	195600	141244013	1983	1983	1983	1983	0
60	20230530	195500	141244013	1983	1983	1983	1983	0
61	20230530	195400	141244013	1983	1983	1983	1983	0
62	20230530	195300	141244013	1983	1983	1983	1983	3015
63	20230530	195200	141244013	1983	1983	1983	1983	0
64	20230530	195100	141244013	1983	1983	1983	1983	0
65	20230530	195000	141244013	1983	1983	1983	1983	0
66	20230530	194900	141244013	1983	1983	1983	1983	0
67	20230530	194800	141244013	1983	1983	1983	1983	0
68	20230530	194700	141244013	1983	1983	1983	1983	0
69	20230530	194600	141244013	1983	1983	1983	1983	0
70	20230530	194500	141244013	1983	1983	1983	1983	0
71	20230530	194400	141244013	1983	1983	1983	1983	0
72	20230530	194300	141244013	1983	1983	1983	1983	0
73	20230530	194200	141244013	1983	1983	1983	1983	0
74	20230530	194100	141244013	1983	1983	1983	1983	0
75	20230530	194000	141244013	1983	1983	1983	1983	0
76	20230530	193900	141244013	1983	1983	1983	1983	0
77	20230530	193800	141244013	1983	1983	1983	1983	0
78	20230530	193700	141244013	1983	1983	1983	1983	0
79	20230530	193600	141244013	1983	1983	1983	1983	0
80	20230530	193500	141244013	1983	1983	1983	1983	0
81	20230530	193400	141244013	1983	1983	1983	1983	0
82	20230530	193300	141244013	1983	1983	1983	1983	0
83	20230530	193200	141244013	1983	1983	1983	1983	0
84	20230530	193100	141244013	1983	1983	1983	1983	0
85	20230530	193000	141244013	1983	1983	1983	1983	0
86	20230530	192900	141244013	1983	1983	1983	1983	0
87	20230530	192800	141244013	1983	1983	1983	1983	0
88	20230530	192700	141244013	1983	1983	1983	1983	0
89	20230530	192600	141244013	1983	1983	1983	1983	0
90	20230530	192500	141244013	1983	1983	1983	1983	0
91	20230530	192400	141244013	1983	1983	1983	1983	0
92	20230530	192300	141244013	1983	1983	1983	1983	3015
93	20230530	192200	141244013	1983	1983	1983	1983	0
94	20230530	192100	141244013	1983	1983	1983	1983	0
95	20230530	192000	141244013	1983	1983	1983	1983	0
96	20230530	191900	141244013	1983	1983	1983	1983	0
97	20230530	191800	141244013	1983	1983	1983	1983	0
98	20230530	191700	141244013	1983	1983	1983	1983	0
99	20230530	191600	141244013	1983	1983	1983	1983	0
100	20230530	191500	141244013	1983	1983	1983	1983	0
101	20230530	191400	141244013	1983	1983	1983	1983	0
102	20230530	191300	141244013	1983	1983	1983	1983	0
103	20230530	191200	141244013	1983	1983	1983	1983	0
104	20230530	191100	141244013	1983	1983	1983	1983	0
105	20230530	191000	141244013	1983	1983	1983	1983	0
106	20230530	190900	141244013	1983	1983	1983	1983	0
107	20230530	190800	141244013	1983	1983	1983	1983	0
108	20230530	190700	141244013	1983	1983	1983	1983	0
109	20230530	190600	141244013	1983	1983	1983	1983	0
110	20230530	190500	141244013	1983	1983	1983	1983	0
111	20230530	190400	141244013	1983	1983	1983	1983	0
112	20230530	190300	141244013	1983	1983	1983	1983	0
113	20230530	190200	141244013	1983	1983	1983	1983	0
114	20230530	190100	141244013	1983	1983	1983	1983	0
115	20230530	190000	141244013	1983	1983	1983	1983	0
116	20230530	185900	141244013	1983	1983	1983	1983	0
117	20230530	185800	141244013	1983	1983	1983	1983	0
118	20230530	185700	141244013	1983	1983	1983	1983	0
119	20230530	185600	141244013	1983	1983	1983	1983	0
120	20230530	185500	141244013	1983	1983	1983	1983	0
121	20230530	185400	141244013	1983	1983	1983	1983	0
122	20230530	185300	141244013	1983	1983	1983	1983	3015
123	20230530	185200	141244013	1983	1983	1983	1983	0
124	20230530	185100	141244013	1983	1983	1983	1983	0
125	20230530	185000	141244013	1983	1983	1983	1983	0
126	20230530	184900	141244013	1983	1983	1983	1983	0
127	20230530	184800	141244013	1983	1983	1983	1983	0
128	20230530	184700	141244013	1983	1983	1983	1983	0
129	20230530	184600	141244013	1983	1983	1983	1983	0
130	20230530	184500	141244013	1983	1983	1983	1983	0
131	20230530	184400	141244013	1983	1983	1983	1983	0
132	20230530	184300	141244013	1983	1983	1983	1983	0
133	20230530	184200	141244013	1983	1983	1983	1983	0
134	20230530	184100	141244013	1983	1983	1983	1983	0
135	20230530	184000	141244013	1983	1983	1983	1983	0
136	20230530	183900	141244013	1983	1983	1983	1983	0
137	20230530	183800	141244013	1983	1983	1983	1983	0
138	20230530	183700	141244013	1983	1983	1983	1983	0
139	20230530	183600	141244013	1983	1983	1983	1983	0
140	20230530	183500	141244013	1983	1983	1983	1983	0
141	20230530	183400	141244013	1983	1983	1983	1983	0
142	20230530	183300	141244013	1983	1983	1983	1983	0
143	20230530	183200	141244013	1983	1983	1983	1983	0
144	20230530	183100	141244013	1983	1983	1983	1983	0
145	20230530	183000	141244013	1983	1983	1983	1983	0
146	20230530	182900	141244013	1983	1983	1983	1983	0
147	20230530	182800	141244013	1983	1983	1983	1983	0
148	20230530	182700	141244013	1983	1983	1983	1983	0
149	20230530	182600	141244013	1983	1983	1983	1983	0
150	20230530	182500	141244013	1983	1983	1983	1983	0
151	20230530	182400	141244013	1983	1983	1983	1983	0
152	20230530	182300	141244013	1983	1983	1983	1983	3015
153	20230530	182200	141244013	1983	1983	1983	1983	0
154	20230530	182100	141244013	1983	1983	1983	1983	0
155	20230530	182000	141244013	1983	1983	1983	1983	0
156	20230530	181900	141244013	1983	1983	1983	1983	0
157	20230530	181800	141244013	1983	1983	1983	1983	0
158	20230530	181700	141244013	1983	1983	1983	1983	0
159	20230530	181600	141244013	1983	1983	1983	1983	0
160	20230530	181500	141244013	1983	1983	1983	1983	0
161	20230530	181400	141244013	1983	1983	1983	1983	0
162	20230530	181300	141244013	1983	1983	1983	1983	0
163	20230530	181200	141244013	1983	1983	1983	1983	0
164	20230530	181100	141244013	1983	1983	1983	1983	0
165	20230530	181000	141244013	1983	1983	1983	1983	0
166	20230530	180900	141244013	1983	1983	1983	1983	0
167	20230530	180800	141244013	1983	1983	1983	1983	0
168	20230530	180700	141244013	1983	1983	1983	1983	0
169	20230530	180600	141244013	1983	1983	1983	1983	0
170	20230530	180500	141244013	1983	1983	1983	1983	0
171	20230530	180400	141244013	1983	1983	1983	1983	0
172	20230530	180300	141244013	1983	1983	1983	1983	0
173	20230530	180200	141244013	1983	1983	1983	1983	0
174	20230530	180100	141244013	1983	1983	1983	1983	0
175	20230530	180000	141244013	1983	1983	1983	1983	0
176	20230530	175900	141244013	1983	1983	1983	1983	0
177	20230530	175800	141244013	1983	1983	1983	1983	0
178	20230530	175700	141244013	1983	1983	1983	1983	0
179	20230530	175600	141244013	1983	1983	1983	1983	0
180	20230530	175500	141244013	1983	1983	1983	1983	0
181	20230530	175400	141244013	1983	1983	1983	1983	0
182	20230530	175300	141244013	1983	1983	1983	1983	3015
183	20230530	175200	141244013	1983	1983	1983	1983	0
184	20230530	175100	141244013	1983	1983	1983	1983	0
185	20230530	175000	141244013	1983	1983	1983	1983	0
186	20230530	174900	141244013	1983	1983	1983	1983	0
187	20230530	174800	141244013	1983	1983	1983	1983	0
188	20230530	174700	141244013	1983	1983	1983	1983	0
189	20230530	174600	141244013	1983	1983	1983	1983	0
190	20230530	174500	141244013	1983	1983	1983	1983	0
191	20230530	174400	141244013	1983	1983	1983	1983	0
192	20230530	174300	141244013	1983	1983	1983	1983	0
193	20230530	174200	141244013	1983	1983	1983	1983	0
194	20230530	174100	141244013	1983	1983	1983	1983	0
195	20230530	174000	141244013	1983	1983	1983	1983	0
196	20230530	173900	141244013	1983	1983	1983	1983	0
197	20230530	173800	141244013	1983	1983	1983	1983	0
198	20230530	173700	141244013	1983	1983	1983	1983	0
199	20230530	173600	141244013	1983	1983	1983	1983	0
200	20230530	173500	141244013	1983	1983	1983	1983	0
201	20230530	173400	141244013	1983	1983	1983	1983	0
202	20230530	173300	141244013	1983	1983	1983	1983	0
203	20230530	173200	141244013	1983	1983	1983	1983	0
204	20230530	173100	141244013	1983	1983	1983	1983	0
205	20230530	173000	141244013	1983	1983	1983	1983	0
206	20230530	172900	141244013	1983	1983	1983	1983	0
207	20230530	172800	141244013	1983	1983	1983	1983	0
208	20230530	172700	141244013	1983	1983	1983	1983	0
209	20230530	172600	141244013	1983	1983	1983	1983	0
210	20230530	172500	141244013	1983	1983	1983	1983	0
211	20230530	172400	141244013	1983	1983	1983	1983	0
212	20230530	172300	141244013	1983	1983	1983	1983	3015
213	20230530	172200	141244013	1983	1983	1983	1983	0
214	20230530	172100	141244013	1983	1983	1983	1983	0
215	20230530	172000	141244013	1983	1983	1983	1983	0
216	20230530	171900	141244013	1983	1983	1983	1983	0
217	20230530	171800	141244013	1983	1983	1983	1983	0
218	20230530	171700	141244013	1983	1983	1983	1983	0
219	20230530	171600	141244013	1983	1983	1983	1983	0
220	20230530	171500	141244013	1983	1983	1983	1983	0
221	20230530	171400	141244013	1983	1983	1983	1983	0
222	20230530	171300	141244013	1983	1983	1983	1983	0
223	20230530	171200	141244013	1983	1983	1983	1983	0
224	20230530	171100	141244013	1983	1983	1983	1983	0
225	20230530	171000	141244013	1983	1983	1983	1983	0
226	20230530	170900	141244013	1983	1983	1983	1983	0
227	20230530	170800	141244013	1983	1983	1983	1983	0
228	20230530	170700	141244013	1983	1983	1983	1983	0
229	20230530	170600	141244013	1983	1983	1983	1983	0
230	20230530	170500	141244013	1983	1983	1983	1983	0
231	20230530	170400	141244013	1983	1983	1983	1983	0
232	20230530	170300	141244013	1983	1983	1983	1983	0
233	20230530	170200	141244013	1983	1983	1983	1983	0
234	20230530	170100	141244013	1983	1983	1983	1983	0
235	20230530	170000	141244013	1983	1983	1983	1983	0
236	20230530	165900	141244013	1983	1983	1983	1983	0
237	20230530	165800	141244013	1983	1983	1983	1983	0
238	20230530	165700	141244013	1983	1983	1983	1983	0
239	20230530	165600	141244013	1983	1983	1983	1983	0
240	20230530	165500	141244013	1983	1983	1983	1983	0
241	20230530	165400	141244013	1983	1983	1983	1983	0
242	20230530	165300	141244013	1983	1983	1983	1983	3015
243	20230530	165200	141244013	1983	1983	1983	1983	0
244	20230530	165100	141244013	1983	1983	1983	1983	0
245	20230530	165000	141244013	1983	1983	1983	1983	0
246	20230530	164900	141244013	1983	1983	1983	1983	0
247	20230530	164800	141244013	1983	1983	1983	1983	0
248	20230530	164700	141244013	1983	1983	1983	1983	0
249	20230530	164600	141244013	1983	1983	1983	1983	0
250	20230530	164500	141244013	1983	1983	1983	1983	0
251	20230530	164400	141244013	1983	1983	1983	1983	0
252	20230530	164300	141244013	1983	1983	1983	1983	0
253	20230530	164200	141244013	1983	1983	1983	1983	0
254	20230530	164100	141244013	1983	1983	1983	1983	0
255	20230530	164000	141244013	1983	1983	1983	1983	0
256	20230530	163900	141244013	1983	1983	1983	1983	0
257	20230530	163800	141244013	1983	1983	1983	1983	0
258	20230530	163700	141244013	1983	1983	1983	1983	0
259	20230530	163600	141244013	1983	1983	1983	1983	0
260	20230530	163500	141244013	1983	1983	1983	1983	0
261	20230530	163400	141244013	1983	1983	1983	1983	0
262	20230530	163300	141244013	1983	1983	1983	1983	0
263	20230530	163200	141244013	1983	1983	1983	1983	0
264	20230530	163100	141244013	1983	1983	1983	1983	0
265	20230530	163000	141244013	1983	1983	1983	1983	0
266	20230530	162900	141244013	1983	1983	1983	1983	0
267	20230530	162800	141244013	1983	1983	1983	1983	0
268	20230530	162700	141244013	1983	1983	1983	1983	0
269	20230530	162600	141244013	1983	1983	1983	1983	0
270	20230530	162500	141244013	1983	1983	1983	1983	0
271	20230530	162400	141244013	1983	1983	1983	1983	0
272	20230530	162300	141244013	1983	1983	1983	1983	3015
273	20230530	162200	141244013	1983	1983	1983	1983	0
274	20230530	162100	141244013	1983	1983	1983	1983	0
275	20230530	162000	141244013	1983	1983	1983	1983	0
276	20230530	161900	141244013	1983	1983	1983	1983	0
277	20230530	161800	141244013	1983	1983	1983	1983	0
278	20230530	161700	141244013	1983	1983	1983	1983	0
279	20230530	161600	141244013	1983	1983	1983	1983	0
280	20230530	161500	141244013	1983	1983	1983	1983	0
281	20230530	161400	141244013	1983	1983	1983	1983	0
282	20230530	161300	141244013	1983	1983	1983	1983	0
283	20230530	161200	141244013	1983	1983	1983	1983	0
284	20230530	161100	141244013	1983	1983	1983	1983	0
285	20230530	161000	141244013	1983	1983	1983	1983	0
286	20230530	160900	141244013	1983	1983	1983	1983	0
287	20230530	160800	141244013	1983	1983	1983	1983	0
288	20230530	160700	141244013	1983	1983	1983	1983	0
289	20230530	160600	141244013	1983	1983	1983	1983	0
290	20230530	160500	141244013	1983	1983	1983	1983	0
291	20230530	160400	141244013	1983	1983	1983	1983	0
292	20230530	160300	141244013	1983	1983	1983	1983	0
293	20230530	160200	141244013	1983	1983	1983	1983	0
294	20230530	160100	141244013	1983	1983	1983	1983	0
295	20230530	160000	141244013	1983	1983	1983	1983	0
296	20230530	155900	141244013	1983	1983	1983	1983	0
297	20230530	155800	141244013	1983	1983	1983	1983	0
298	20230530	155700	141244013	1983	1983	1983	1983	0
299	20230530	155600	141244013	1983	1983	1983	1983	0
300	20230530	155500	141244013	1983	1983	1983	1983	0
301	20230530	155400	141244013	1983	1983	1983	1983	0
302	20230530	155300	141244013	1983	1983	1983	1983	3015
303	20230530	155200	141244013	1983	1983	1983	1983	0
304	20230530	155100	141244013	1983	1983	1983	1983	0
305	20230530	155000	141244013	1983	1983	1983	1983	0
306	20230530	154900	141244013	1983	1983	1983	1983	0
307	20230530	154800	141244013	1983	1983	1983	1983	0
308	20230530	154700	141244013	1983	1983	1983	1983	0
309	20230530	154600	141244013	1983	1983	1983	1983	0
310	20230530	154500	141244013	1983	1983	1983	1983	0
311	20230530	154400	141244013	1983	1983	1983	1983	0
312	20230530	154300	141244013	1983	1983	1983	1983	0
313	20230530	154200	141244013	1983	1983	1983	1983	0
314	20230530	154100	141244013	1983	1983	1983	1983	0
315	20230530	154000	141244013	1983	1983	1983	1983	0
316	20230530	153900	141244013	1983	1983	1983	1983	0
317	20230530	153800	141244013	1983	1983	1983	1983	0
318	20230530	153700	141244013	1983	1983	1983	1983	0
319	20230530	153600	141244013	1983	1983	1983	1983	0
320	20230530	153500	141244013	1983	1983	1983	1983	0
321	20230530	153400	141244013	1983	1983	1983	1983	0
322	20230530	153300	141244013	1983	1983	1983	1983	0
323	20230530	153200	141244013	1983	1983	1983	1983	0
324	20230530	153100	141244013	1983	1983	1983	1983	0
325	20230530	153000	141244013	1983	1983	1983	1983	3015
326	20230530	152900	135265268	1983	1983	1983	1983	0
327	20230530	152800	135265268	1983	1983	1983	1983	0
328	20230530	152700	135265268	1983	1983	1983	1983	0
329	20230530	152600	135265268	1983	1983	1983	1983	0
330	20230530	152500	135265268	1983	1983	1983	1983	0
331	20230530	152400	135265268	1983	1983	1983	1983	0
332	20230530	152300	135265268	1983	1983	1983	1983	0
333	20230530	152200	135265268	1983	1983	1983	1983	0
334	20230530	152100	135265268	1983	1983	1983	1983	0
335	20230530	152000	135265268	1983	1983	1983	1983	0
336	20230530	151900	135265268	1983	1984	1984	1983	666
337	20230530	151800	133944490	1988	1986	1988	1986	2897
338	20230530	151700	128190964	1986	1986	1986	1986	1416
339	20230530	151600	125378788	1986	1986	1986	1986	50
340	20230530	151500	125279488	1983	1983	1983	1983	0
341	20230530	151400	125279488	1983	1983	1983	1983	0
342	20230530	151300	125279488	1983	1983	1983	1983	250
343	20230530	151200	124783738	1988	1988	1988	1988	200
344	20230530	151100	124386138	1988	1988	1988	1988	0
345	20230530	151000	124386138	1988	1988	1988	1988	0
346	20230530	150900	124386138	1988	1988	1988	1988	0
347	20230530	150800	124386138	1988	1988	1988	1988	5
348	20230530	150700	124376198	1988	1988	1988	1988	0
349	20230530	150600	124376198	1988	1988	1988	1988	1
350	20230530	150500	124374210	1983	1983	1983	1983	0
351	20230530	150400	124374210	1983	1983	1983	1983	0
352	20230530	150300	124374210	1983	1984	1984	1983	896
353	20230530	150200	122596940	1985	1984	1985	1984	2549
354	20230530	150100	117538162	1985	1985	1985	1985	203
355	20230530	150000	117135207	1987	1988	1988	1987	365
356	20230530	145900	116409917	1989	1989	1989	1989	526
357	20230530	145800	115363703	1990	1990	1990	1990	0
358	20230530	145700	115363703	1990	1990	1990	1990	0
359	20230530	145600	115363703	1990	1990	1990	1990	100
360	20230530	145500	115164703	1990	1990	1990	1990	0
361	20230530	145400	115164703	1990	1990	1990	1990	0
362	20230530	145300	115164703	1990	1990	1990	1990	0
363	20230530	145200	115164703	1990	1990	1990	1990	0
364	20230530	145100	115164703	1990	1990	1990	1990	1
365	20230530	145000	115162713	1990	1990	1990	1990	0
366	20230530	144900	115162713	1990	1990	1990	1990	0
367	20230530	144800	115162713	1990	1990	1990	1990	0
368	20230530	144700	115162713	1990	1990	1990	1990	0
369	20230530	144600	115162713	1990	1990	1990	1990	0
370	20230530	144500	115162713	1990	1990	1990	1990	0
371	20230530	144400	115162713	1990	1990	1990	1990	0
372	20230530	144300	115162713	1990	1990	1990	1990	0
373	20230530	144200	115162713	1990	1990	1990	1990	0
374	20230530	144100	115162713	1990	1990	1990	1990	0
375	20230530	144000	115162713	1990	1990	1990	1990	0
376	20230530	143900	115162713	1990	1990	1990	1990	20
377	20230530	143800	115122913	1990	1990	1990	1990	0
378	20230530	143700	115122913	1990	1990	1990	1990	0
379	20230530	143600	115122913	1990	1990	1990	1990	21
380	20230530	143500	115081123	1988	1988	1988	1988	14
381	20230530	143400	115053291	1988	1988	1988	1988	0
382	20230530	143300	115053291	1988	1988	1988	1988	0
383	20230530	143200	115053291	1988	1988	1988	1988	28
384	20230530	143100	114997627	1988	1988	1988	1988	0
385	20230530	143000	114997627	1988	1989	1989	1988	801
386	20230530	142900	113404439	1990	1990	1990	1990	50
387	20230530	142800	113304939	1990	1990	1990	1990	0
388	20230530	142700	113304939	1990	1990	1990	1990	0
389	20230530	142600	113304939	1990	1990	1990	1990	0
390	20230530	142500	113304939	1990	1990	1990	1990	200
391	20230530	142400	112906939	1990	1990	1990	1990	0
392	20230530	142300	112906939	1990	1990	1990	1990	30
393	20230530	142200	112847239	1990	1990	1990	1990	50
394	20230530	142100	112747739	1990	1990	1990	1990	0
395	20230530	142000	112747739	1990	1990	1990	1990	0
396	20230530	141900	112747739	1990	1990	1990	1990	0
397	20230530	141800	112747739	1990	1990	1990	1990	10
398	20230530	141700	112727839	1990	1990	1990	1990	827
399	20230530	141600	111082109	1990	1990	1990	1990	2
400	20230530	141500	111078129	1990	1990	1990	1990	100
401	20230530	141400	110879129	1990	1990	1990	1990	7
402	20230530	141300	110865199	1994	1994	1994	1994	0
403	20230530	141200	110865199	1994	1994	1994	1994	0
404	20230530	141100	110865199	1994	1994	1994	1994	0
405	20230530	141000	110865199	1994	1993	1994	1993	200
406	20230530	140900	110466403	1986	1986	1986	1986	0
407	20230530	140800	110466403	1986	1986	1986	1986	0
408	20230530	140700	110466403	1986	1986	1986	1986	1715
409	20230530	140600	107060413	1984	1984	1984	1984	0
410	20230530	140500	107060413	1984	1984	1984	1984	1000
411	20230530	140400	105076413	1983	1983	1983	1983	50
412	20230530	140300	104977263	1983	1983	1983	1983	100
413	20230530	140200	104778963	1983	1983	1983	1983	610
414	20230530	140100	103569333	1983	1983	1983	1983	0
415	20230530	140000	103569333	1983	1983	1983	1983	379
416	20230530	135900	102817776	1984	1984	1984	1983	661
417	20230530	135800	101506384	1985	1985	1985	1985	321
418	20230530	135700	100869199	1986	1986	1986	1986	0
419	20230530	135600	100869199	1986	1989	1989	1986	885
420	20230530	135500	99111103	1993	1993	1993	1993	0
421	20230530	135400	99111103	1993	1993	1993	1993	0
422	20230530	135300	99111103	1993	1993	1993	1993	0
423	20230530	135200	99111103	1993	1993	1993	1993	0
424	20230530	135100	99111103	1993	1993	1993	1993	0
425	20230530	135000	99111103	1993	1993	1993	1993	0
426	20230530	134900	99111103	1993	1993	1993	1993	0
427	20230530	134800	99111103	1993	1993	1993	1993	0
428	20230530	134700	99111103	1993	1993	1993	1993	0
429	20230530	134600	99111103	1993	1993	1993	1993	0
430	20230530	134500	99111103	1993	1993	1993	1993	1
431	20230530	134400	99109110	1989	1989	1989	1989	0
432	20230530	134300	99109110	1989	1989	1989	1989	0
433	20230530	134200	99109110	1989	1988	1989	1986	3387
434	20230530	134100	92379469	1989	1992	1992	1989	3347
435	20230530	134000	85719819	1992	1992	1992	1992	0
436	20230530	133900	85719819	1992	1992	1992	1992	0
437	20230530	133800	85719819	1992	1992	1992	1992	0
438	20230530	133700	85719819	1992	1992	1992	1992	0
439	20230530	133600	85719819	1992	1992	1992	1992	10
440	20230530	133500	85699899	1992	1992	1992	1992	0
441	20230530	133400	85699899	1992	1992	1992	1992	0
442	20230530	133300	85699899	1992	1992	1992	1992	10
443	20230530	133200	85679979	1994	1994	1994	1994	0
444	20230530	133100	85679979	1994	1994	1994	1994	0
445	20230530	133000	85679979	1994	1994	1994	1994	1
446	20230530	132900	85677985	1992	1992	1992	1992	0
447	20230530	132800	85677985	1992	1992	1992	1992	10
448	20230530	132700	85658065	1992	1992	1992	1992	0
449	20230530	132600	85658065	1992	1992	1992	1992	0
450	20230530	132500	85658065	1992	1992	1992	1992	0
451	20230530	132400	85658065	1992	1992	1992	1992	10
452	20230530	132300	85638145	1994	1994	1994	1994	0
453	20230530	132200	85638145	1994	1994	1994	1994	0
454	20230530	132100	85638145	1994	1994	1994	1994	1
455	20230530	132000	85636151	1992	1992	1992	1992	10
456	20230530	131900	85616231	1994	1994	1994	1994	0
457	20230530	131800	85616231	1994	1994	1994	1994	0
458	20230530	131700	85616231	1994	1994	1994	1994	169
459	20230530	131600	85279245	1994	1994	1994	1994	0
460	20230530	131500	85279245	1994	1994	1994	1994	0
461	20230530	131400	85279245	1994	1994	1994	1994	0
462	20230530	131300	85279245	1994	1994	1994	1994	70
463	20230530	131200	85139665	1994	1994	1994	1994	20
464	20230530	131100	85099785	1994	1994	1994	1994	2
465	20230530	131000	85095797	1989	1989	1989	1989	0
466	20230530	130900	85095797	1989	1989	1989	1989	0
467	20230530	130800	85095797	1989	1989	1989	1989	0
468	20230530	130700	85095797	1989	1989	1989	1989	0
469	20230530	130600	85095797	1989	1989	1989	1989	0
470	20230530	130500	85095797	1989	1994	1994	1989	1172
471	20230530	130400	82762592	1993	1993	1993	1993	0
472	20230530	130300	82762592	1993	1993	1993	1993	28
473	20230530	130200	82706788	1992	1992	1992	1992	11
474	20230530	130100	82684876	1992	1992	1992	1992	11
475	20230530	130000	82662964	1992	1992	1992	1992	533
476	20230530	125900	81601228	1992	1993	1993	1992	426
477	20230530	125800	80752221	1993	1993	1993	1993	11
478	20230530	125700	80730298	1993	1993	1993	1993	0
479	20230530	125600	80730298	1993	1993	1993	1993	0
480	20230530	125500	80730298	1993	1993	1993	1993	13
481	20230530	125400	80704389	1993	1993	1993	1993	11
482	20230530	125300	80682466	1993	1994	1994	1993	368
483	20230530	125200	79949031	1994	1994	1994	1994	11
484	20230530	125100	79927097	1994	1994	1994	1994	11
485	20230530	125000	79905163	1994	1995	1995	1994	216
486	20230530	124900	79474454	1995	1995	1995	1995	100
487	20230530	124800	79274954	1998	1998	1998	1998	0
488	20230530	124700	79274954	1998	1998	1998	1998	1
489	20230530	124600	79272956	1996	1996	1996	1996	942
490	20230530	124500	77392724	1995	1995	1995	1995	0
491	20230530	124400	77392724	1995	1995	1995	1995	14
492	20230530	124300	77364794	1995	1995	1995	1995	0
493	20230530	124200	77364794	1995	1995	1995	1995	0
494	20230530	124100	77364794	1995	1995	1995	1995	11
495	20230530	124000	77342849	1996	1996	1996	1996	58
496	20230530	123900	77227081	1996	1996	1996	1996	0
497	20230530	123800	77227081	1996	1996	1996	1996	11
498	20230530	123700	77205125	1996	1996	1996	1996	0
499	20230530	123600	77205125	1996	1996	1996	1996	0
500	20230530	123500	77205125	1996	1996	1996	1996	11
501	20230530	123400	77183169	1996	1996	1996	1996	0
502	20230530	123300	77183169	1996	1996	1996	1996	0
503	20230530	123200	77183169	1996	1996	1996	1996	0
504	20230530	123100	77183169	1996	1996	1996	1996	11
505	20230530	123000	77161213	1996	1996	1996	1996	12
506	20230530	122900	77137261	1998	1998	1998	1998	105
507	20230530	122800	76927471	1996	1996	1996	1996	12
508	20230530	122700	76903519	1996	1996	1996	1996	0
509	20230530	122600	76903519	1996	1996	1996	1996	0
510	20230530	122500	76903519	1996	1996	1996	1996	12
511	20230530	122400	76879567	1996	1996	1996	1996	0
512	20230530	122300	76879567	1996	1996	1996	1996	0
513	20230530	122200	76879567	1996	1996	1996	1996	12
514	20230530	122100	76855615	1997	1997	1997	1997	0
515	20230530	122000	76855615	1997	1997	1997	1997	0
516	20230530	121900	76855615	1997	1997	1997	1997	3
517	20230530	121800	76849624	1997	1997	1997	1997	0
518	20230530	121700	76849624	1997	1997	1997	1997	0
519	20230530	121600	76849624	1997	1997	1997	1997	12
520	20230530	121500	76825660	1997	1997	1997	1997	0
521	20230530	121400	76825660	1997	1997	1997	1997	0
522	20230530	121300	76825660	1997	1997	1997	1997	4
523	20230530	121200	76817672	1998	1998	1998	1998	0
524	20230530	121100	76817672	1998	1997	1998	1997	21
525	20230530	121000	76775734	1998	1998	1998	1998	0
526	20230530	120900	76775734	1998	1998	1998	1998	0
527	20230530	120800	76775734	1998	1997	1998	1997	656
528	20230530	120700	75465701	1997	1997	1997	1997	0
529	20230530	120600	75465701	1997	1997	1997	1997	0
530	20230530	120500	75465701	1997	1997	1997	1997	0
531	20230530	120400	75465701	1997	1997	1997	1997	1
532	20230530	120300	75463704	1996	1996	1996	1996	10
533	20230530	120200	75443744	1996	1996	1996	1996	0
534	20230530	120100	75443744	1996	1996	1996	1996	0
535	20230530	120000	75443744	1996	1996	1996	1996	0
536	20230530	115900	75443744	1996	1996	1996	1996	0
537	20230530	115800	75443744	1996	1996	1996	1996	0
538	20230530	115700	75443744	1996	1996	1996	1996	0
539	20230530	115600	75443744	1996	1996	1996	1996	0
540	20230530	115500	75443744	1996	1996	1996	1996	0
541	20230530	115400	75443744	1996	1996	1996	1996	0
542	20230530	115300	75443744	1996	1996	1996	1996	0
543	20230530	115200	75443744	1996	1996	1996	1996	0
544	20230530	115100	75443744	1996	1996	1996	1996	0
545	20230530	115000	75443744	1996	1996	1996	1996	0
546	20230530	114900	75443744	1996	1996	1996	1996	0
547	20230530	114800	75443744	1996	1996	1996	1996	0
548	20230530	114700	75443744	1996	1996	1996	1996	0
549	20230530	114600	75443744	1996	1996	1996	1996	0
550	20230530	114500	75443744	1996	1996	1996	1996	0
551	20230530	114400	75443744	1996	1996	1996	1996	0
552	20230530	114300	75443744	1996	1996	1996	1996	0
553	20230530	114200	75443744	1996	1996	1996	1996	0
554	20230530	114100	75443744	1996	1996	1996	1996	50
555	20230530	114000	75343944	1996	1996	1996	1996	0
556	20230530	113900	75343944	1996	1996	1996	1996	1
557	20230530	113800	75341948	2000	2000	2000	2000	0
558	20230530	113700	75341948	2000	2000	2000	2000	0
559	20230530	113600	75341948	2000	2000	2000	2000	0
560	20230530	113500	75341948	2000	2000	2000	2000	0
561	20230530	113400	75341948	2000	2000	2000	2000	0
562	20230530	113300	75341948	2000	2000	2000	2000	0
563	20230530	113200	75341948	2000	2000	2000	2000	1
564	20230530	113100	75339948	1995	1995	1995	1995	0
565	20230530	113000	75339948	1995	1995	1995	1995	0
566	20230530	112900	75339948	1995	1995	1995	1995	0
567	20230530	112800	75339948	1995	1995	1995	1995	10
568	20230530	112700	75319998	1994	1994	1994	1994	0
569	20230530	112600	75319998	1994	1994	1994	1994	0
570	20230530	112500	75319998	1994	1994	1994	1994	0
571	20230530	112400	75319998	1994	1994	1994	1994	0
572	20230530	112300	75319998	1994	1994	1994	1994	46
573	20230530	112200	75228274	2000	2000	2000	2000	0
574	20230530	112100	75228274	2000	2000	2000	2000	0
575	20230530	112000	75228274	2000	2000	2000	2000	0
576	20230530	111900	75228274	2000	2000	2000	2000	0
577	20230530	111800	75228274	2000	2000	2000	2000	0
578	20230530	111700	75228274	2000	2000	2000	2000	0
579	20230530	111600	75228274	2000	2000	2000	2000	0
580	20230530	111500	75228274	2000	2000	2000	2000	0
581	20230530	111400	75228274	2000	2000	2000	2000	0
582	20230530	111300	75228274	2000	1993	2000	1993	213
583	20230530	111200	74803758	1993	1993	1993	1993	0
584	20230530	111100	74803758	1993	1995	1995	1993	633
585	20230530	111000	73541817	2000	2000	2000	2000	10
586	20230530	110900	73521817	2000	2000	2000	2000	0
587	20230530	110800	73521817	2000	2000	2000	2000	0
588	20230530	110700	73521817	2000	2000	2000	2000	0
589	20230530	110600	73521817	2000	2000	2000	2000	0
590	20230530	110500	73521817	2000	2000	2000	2000	0
591	20230530	110400	73521817	2000	2000	2000	2000	10
592	20230530	110300	73501817	2000	2000	2000	2000	0
593	20230530	110200	73501817	2000	2000	2000	2000	0
594	20230530	110100	73501817	2000	2000	2000	2000	0
595	20230530	110000	73501817	2000	2000	2000	2000	0
596	20230530	105900	73501817	2000	2000	2000	2000	4
597	20230530	105800	73493817	1994	1994	1994	1994	0
598	20230530	105700	73493817	1994	1994	1994	1994	1030
599	20230530	105600	71439997	1995	1995	1995	1995	0
600	20230530	105500	71439997	1995	1996	1996	1995	1453
601	20230530	105400	68541261	2000	2000	2000	2000	0
602	20230530	105300	68541261	2000	2000	2000	2000	0
603	20230530	105200	68541261	2000	2000	2000	2000	1
604	20230530	105100	68539261	1996	1996	1996	1996	26
605	20230530	105000	68487365	1996	1996	1996	1996	188
606	20230530	104900	68112117	1995	1995	1995	1995	0
607	20230530	104800	68112117	1995	1995	1995	1995	0
608	20230530	104700	68112117	1995	1995	1995	1995	0
609	20230530	104600	68112117	1995	1995	1995	1995	537
610	20230530	104500	67040802	1995	1995	1995	1995	0
611	20230530	104400	67040802	1995	1995	1995	1995	0
612	20230530	104300	67040802	1995	1995	1995	1995	0
613	20230530	104200	67040802	1995	1995	1995	1995	0
614	20230530	104100	67040802	1995	1995	1995	1995	139
615	20230530	104000	66763497	1995	1995	1995	1995	1522
616	20230530	103900	63727107	1995	1996	1996	1995	418
617	20230530	103800	62892978	1996	1996	1996	1996	0
618	20230530	103700	62892978	1996	1996	1996	1996	0
619	20230530	103600	62892978	1996	1996	1996	1996	0
620	20230530	103500	62892978	1996	1996	1996	1996	300
621	20230530	103400	62294178	1996	1996	1996	1996	0
622	20230530	103300	62294178	1996	1996	1996	1996	0
623	20230530	103200	62294178	1996	1996	1996	1996	0
624	20230530	103100	62294178	1996	1996	1996	1996	0
625	20230530	103000	62294178	1996	1996	1996	1996	289
626	20230530	102900	61717334	2005	2005	2005	2005	77
627	20230530	102800	61562949	1996	1996	1996	1996	0
628	20230530	102700	61562949	1996	2005	2005	1996	51
629	20230530	102600	61461144	1996	1996	1996	1996	272
630	20230530	102500	60918232	1996	1996	1996	1996	0
631	20230530	102400	60918232	1996	1996	1996	1996	0
632	20230530	102300	60918232	1996	1996	1996	1996	0
633	20230530	102200	60918232	1996	1996	1996	1996	18
634	20230530	102100	60882304	1996	1996	1996	1996	1188
635	20230530	102000	58511056	1996	1997	1997	1996	76
636	20230530	101900	58359326	1997	1997	1997	1997	2020
637	20230530	101800	54325386	1997	1997	1997	1997	0
638	20230530	101700	54325386	1997	1997	1997	1997	0
639	20230530	101600	54325386	1997	1997	1997	1997	1
640	20230530	101500	54323389	1999	1999	1999	1999	10
641	20230530	101400	54303399	2005	2005	2005	2005	0
642	20230530	101300	54303399	2005	2005	2005	2005	0
643	20230530	101200	54303399	2005	2005	2005	2005	0
644	20230530	101100	54303399	2005	2005	2005	2005	0
645	20230530	101000	54303399	2005	2005	2005	2005	0
646	20230530	100900	54303399	2005	2005	2005	2005	0
647	20230530	100800	54303399	2005	2005	2005	2005	1
648	20230530	100700	54301394	1996	1999	1999	1996	3664
649	20230530	100600	46982597	1999	1999	1999	1999	0
650	20230530	100500	46982597	1999	2000	2000	1999	82
651	20230530	100400	46818607	2005	2005	2005	2005	1
652	20230530	100300	46816602	2000	2000	2000	2000	0
653	20230530	100200	46816602	2000	2000	2000	2000	0
654	20230530	100100	46816602	2000	2000	2000	2000	1683
655	20230530	100000	43450602	2000	2000	2000	2000	0
656	20230530	095900	43450602	2000	2000	2000	2000	5
657	20230530	095800	43440602	1999	1999	1999	1999	0
658	20230530	095700	43440602	1999	1999	1999	1999	0
659	20230530	095600	43440602	1999	1999	1999	1999	0
660	20230530	095500	43440602	1999	1999	1999	1999	0
661	20230530	095400	43440602	1999	1999	1999	1999	0
662	20230530	095300	43440602	1999	1999	1999	1999	377
663	20230530	095200	42686979	1999	1999	1999	1999	0
664	20230530	095100	42686979	1999	1999	1999	1999	0
665	20230530	095000	42686979	1999	1998	1999	1998	21
666	20230530	094900	42645020	1999	1999	1999	1999	20
667	20230530	094800	42605040	1999	1999	1999	1999	402
668	20230530	094700	41801442	1999	1999	1999	1999	0
669	20230530	094600	41801442	1999	1999	1999	1999	0
670	20230530	094500	41801442	1999	1999	1999	1999	50
671	20230530	094400	41701492	1999	1999	1999	1999	0
672	20230530	094300	41701492	1999	1999	1999	1999	3501
673	20230530	094200	34702993	1999	1999	1999	1999	0
674	20230530	094100	34702993	1999	1999	1999	1999	1128
675	20230530	094000	32448121	1997	1999	1999	1997	199
676	20230530	093900	32050636	1999	2000	2000	1999	135
677	20230530	093800	31780769	2005	2005	2005	2005	0
678	20230530	093700	31780769	2005	2005	2010	2005	253
679	20230530	093600	31273494	2005	2005	2005	2005	4
680	20230530	093500	31265474	2005	2005	2005	2005	4
681	20230530	093400	31257454	2005	2005	2005	2005	0
682	20230530	093300	31257454	2005	2005	2005	2005	0
683	20230530	093200	31257454	2005	2005	2005	2005	0
684	20230530	093100	31257454	2005	2005	2005	2005	0
685	20230530	093000	31257454	2005	2005	2005	2005	0
686	20230530	092900	31257454	2005	2005	2005	2005	100
687	20230530	092800	31056954	2005	2005	2005	2005	0
688	20230530	092700	31056954	2005	2005	2005	2005	1
689	20230530	092600	31054949	1999	1999	1999	1999	292
690	20230530	092500	30471241	2010	2010	2010	2010	1
691	20230530	092400	30469231	1999	2010	2010	1999	105
692	20230530	092300	30259325	1998	2005	2020	1996	1593
693	20230530	092200	27072616	2020	2020	2020	2020	0
694	20230530	092100	27072616	2020	2020	2020	2020	0
695	20230530	092000	27072616	2020	2020	2020	2020	0
696	20230530	091900	27072616	2020	2020	2020	2020	0
697	20230530	091800	27072616	2020	2000	2020	2000	218
698	20230530	091700	26636596	2030	2030	2030	2030	0
699	20230530	091600	26636596	2030	2015	2030	2015	422
700	20230530	091500	25786251	2010	2010	2010	2010	3323
701	20230530	091400	19107021	2005	2010	2010	2005	859
702	20230530	091300	17383226	2005	2005	2005	2005	1679
703	20230530	091200	14016831	2005	2005	2005	2005	480
704	20230530	091100	13054431	2005	2005	2005	2005	0
705	20230530	091000	13054431	2005	2005	2005	2005	6
706	20230530	090900	13042401	2005	2005	2005	2005	0
707	20230530	090800	13042401	2005	2005	2005	2005	0
708	20230530	090700	13042401	2005	2005	2005	2005	300
709	20230530	090600	12440901	2005	2005	2005	2005	505
710	20230530	090500	11428376	1999	2005	2005	1999	61
711	20230530	090400	11306077	1995	1999	2000	1995	4079
712	20230530	090300	3152316	1999	1995	1999	1995	366
713	20230530	090200	2421950	1995	1995	1995	1995	706
714	20230530	090100	1013480	1995	1995	1995	1995	94
715	20230530	090000	825950	1995	2000	2000	1995	413