KissMeData/090410/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190500	723913093	1999	1999	1999	1999	7688
3	20230605	190400	723913093	1999	1999	1999	1999	0
4	20230605	190300	723913093	1999	1999	1999	1999	0
5	20230605	190200	723913093	1999	1999	1999	1999	0
6	20230605	190100	723913093	1999	1999	1999	1999	0
7	20230605	190000	723913093	1999	1999	1999	1999	0
8	20230605	185900	723913093	1999	1999	1999	1999	0
9	20230605	185800	723913093	1999	1999	1999	1999	0
10	20230605	185700	723913093	1999	1999	1999	1999	0
11	20230605	185600	723913093	1999	1999	1999	1999	0
12	20230605	185500	723913093	1999	1999	1999	1999	0
13	20230605	185400	723913093	1999	1999	1999	1999	0
14	20230605	185300	723913093	1999	1999	1999	1999	0
15	20230605	185200	723913093	1999	1999	1999	1999	0
16	20230605	185100	723913093	1999	1999	1999	1999	0
17	20230605	185000	723913093	1999	1999	1999	1999	0
18	20230605	184900	723913093	1999	1999	1999	1999	0
19	20230605	184800	723913093	1999	1999	1999	1999	0
20	20230605	184700	723913093	1999	1999	1999	1999	0
21	20230605	184600	723913093	1999	1999	1999	1999	0
22	20230605	184500	723913093	1999	1999	1999	1999	0
23	20230605	184400	723913093	1999	1999	1999	1999	0
24	20230605	184300	723913093	1999	1999	1999	1999	0
25	20230605	184200	723913093	1999	1999	1999	1999	0
26	20230605	184100	723913093	1999	1999	1999	1999	0
27	20230605	184000	723913093	1999	1999	1999	1999	0
28	20230605	183900	723913093	1999	1999	1999	1999	0
29	20230605	183800	723913093	1999	1999	1999	1999	0
30	20230605	183700	723913093	1999	1999	1999	1999	0
31	20230605	183600	723913093	1999	1999	1999	1999	0
32	20230605	183500	723913093	1999	1999	1999	1999	7688
33	20230605	183400	723913093	1999	1999	1999	1999	0
34	20230605	183300	723913093	1999	1999	1999	1999	0
35	20230605	183200	723913093	1999	1999	1999	1999	0
36	20230605	183100	723913093	1999	1999	1999	1999	0
37	20230605	183000	723913093	1999	1999	1999	1999	0
38	20230605	182900	723913093	1999	1999	1999	1999	0
39	20230605	182800	723913093	1999	1999	1999	1999	0
40	20230605	182700	723913093	1999	1999	1999	1999	0
41	20230605	182600	723913093	1999	1999	1999	1999	0
42	20230605	182500	723913093	1999	1999	1999	1999	0
43	20230605	182400	723913093	1999	1999	1999	1999	0
44	20230605	182300	723913093	1999	1999	1999	1999	0
45	20230605	182200	723913093	1999	1999	1999	1999	0
46	20230605	182100	723913093	1999	1999	1999	1999	0
47	20230605	182000	723913093	1999	1999	1999	1999	0
48	20230605	181900	723913093	1999	1999	1999	1999	0
49	20230605	181800	723913093	1999	1999	1999	1999	0
50	20230605	181700	723913093	1999	1999	1999	1999	0
51	20230605	181600	723913093	1999	1999	1999	1999	0
52	20230605	181500	723913093	1999	1999	1999	1999	0
53	20230605	181400	723913093	1999	1999	1999	1999	0
54	20230605	181300	723913093	1999	1999	1999	1999	0
55	20230605	181200	723913093	1999	1999	1999	1999	0
56	20230605	181100	723913093	1999	1999	1999	1999	0
57	20230605	181000	723913093	1999	1999	1999	1999	0
58	20230605	180900	723913093	1999	1999	1999	1999	0
59	20230605	180800	723913093	1999	1999	1999	1999	0
60	20230605	180700	723913093	1999	1999	1999	1999	0
61	20230605	180600	723913093	1999	1999	1999	1999	0
62	20230605	180500	723913093	1999	1999	1999	1999	7688
63	20230605	180400	723913093	1999	1999	1999	1999	0
64	20230605	180300	723913093	1999	1999	1999	1999	0
65	20230605	180200	723913093	1999	1999	1999	1999	0
66	20230605	180100	723913093	1999	1999	1999	1999	0
67	20230605	180000	723913093	1999	1999	1999	1999	0
68	20230605	175900	723913093	1999	1999	1999	1999	0
69	20230605	175800	723913093	1999	1999	1999	1999	0
70	20230605	175700	723913093	1999	1999	1999	1999	0
71	20230605	175600	723913093	1999	1999	1999	1999	0
72	20230605	175500	723913093	1999	1999	1999	1999	0
73	20230605	175400	723913093	1999	1999	1999	1999	0
74	20230605	175300	723913093	1999	1999	1999	1999	0
75	20230605	175200	723913093	1999	1999	1999	1999	0
76	20230605	175100	723913093	1999	1999	1999	1999	0
77	20230605	175000	723913093	1999	1999	1999	1999	0
78	20230605	174900	723913093	1999	1999	1999	1999	0
79	20230605	174800	723913093	1999	1999	1999	1999	0
80	20230605	174700	723913093	1999	1999	1999	1999	0
81	20230605	174600	723913093	1999	1999	1999	1999	0
82	20230605	174500	723913093	1999	1999	1999	1999	0
83	20230605	174400	723913093	1999	1999	1999	1999	0
84	20230605	174300	723913093	1999	1999	1999	1999	0
85	20230605	174200	723913093	1999	1999	1999	1999	0
86	20230605	174100	723913093	1999	1999	1999	1999	0
87	20230605	174000	723913093	1999	1999	1999	1999	0
88	20230605	173900	723913093	1999	1999	1999	1999	0
89	20230605	173800	723913093	1999	1999	1999	1999	0
90	20230605	173700	723913093	1999	1999	1999	1999	0
91	20230605	173600	723913093	1999	1999	1999	1999	0
92	20230605	173500	723913093	1999	1999	1999	1999	7688
93	20230605	173400	723913093	1999	1999	1999	1999	0
94	20230605	173300	723913093	1999	1999	1999	1999	0
95	20230605	173200	723913093	1999	1999	1999	1999	0
96	20230605	173100	723913093	1999	1999	1999	1999	0
97	20230605	173000	723913093	1999	1999	1999	1999	0
98	20230605	172900	723913093	1999	1999	1999	1999	0
99	20230605	172800	723913093	1999	1999	1999	1999	0
100	20230605	172700	723913093	1999	1999	1999	1999	0
101	20230605	172600	723913093	1999	1999	1999	1999	0
102	20230605	172500	723913093	1999	1999	1999	1999	0
103	20230605	172400	723913093	1999	1999	1999	1999	0
104	20230605	172300	723913093	1999	1999	1999	1999	0
105	20230605	172200	723913093	1999	1999	1999	1999	0
106	20230605	172100	723913093	1999	1999	1999	1999	0
107	20230605	172000	723913093	1999	1999	1999	1999	0
108	20230605	171900	723913093	1999	1999	1999	1999	0
109	20230605	171800	723913093	1999	1999	1999	1999	0
110	20230605	171700	723913093	1999	1999	1999	1999	0
111	20230605	171600	723913093	1999	1999	1999	1999	0
112	20230605	171500	723913093	1999	1999	1999	1999	0
113	20230605	171400	723913093	1999	1999	1999	1999	0
114	20230605	171300	723913093	1999	1999	1999	1999	0
115	20230605	171200	723913093	1999	1999	1999	1999	0
116	20230605	171100	723913093	1999	1999	1999	1999	0
117	20230605	171000	723913093	1999	1999	1999	1999	0
118	20230605	170900	723913093	1999	1999	1999	1999	0
119	20230605	170800	723913093	1999	1999	1999	1999	0
120	20230605	170700	723913093	1999	1999	1999	1999	0
121	20230605	170600	723913093	1999	1999	1999	1999	0
122	20230605	170500	723913093	1999	1999	1999	1999	7688
123	20230605	170400	723913093	1999	1999	1999	1999	0
124	20230605	170300	723913093	1999	1999	1999	1999	0
125	20230605	170200	723913093	1999	1999	1999	1999	0
126	20230605	170100	723913093	1999	1999	1999	1999	0
127	20230605	170000	723913093	1999	1999	1999	1999	0
128	20230605	165900	723913093	1999	1999	1999	1999	0
129	20230605	165800	723913093	1999	1999	1999	1999	0
130	20230605	165700	723913093	1999	1999	1999	1999	0
131	20230605	165600	723913093	1999	1999	1999	1999	0
132	20230605	165500	723913093	1999	1999	1999	1999	0
133	20230605	165400	723913093	1999	1999	1999	1999	0
134	20230605	165300	723913093	1999	1999	1999	1999	0
135	20230605	165200	723913093	1999	1999	1999	1999	0
136	20230605	165100	723913093	1999	1999	1999	1999	0
137	20230605	165000	723913093	1999	1999	1999	1999	0
138	20230605	164900	723913093	1999	1999	1999	1999	0
139	20230605	164800	723913093	1999	1999	1999	1999	0
140	20230605	164700	723913093	1999	1999	1999	1999	0
141	20230605	164600	723913093	1999	1999	1999	1999	0
142	20230605	164500	723913093	1999	1999	1999	1999	0
143	20230605	164400	723913093	1999	1999	1999	1999	0
144	20230605	164300	723913093	1999	1999	1999	1999	0
145	20230605	164200	723913093	1999	1999	1999	1999	0
146	20230605	164100	723913093	1999	1999	1999	1999	0
147	20230605	164000	723913093	1999	1999	1999	1999	0
148	20230605	163900	723913093	1999	1999	1999	1999	0
149	20230605	163800	723913093	1999	1999	1999	1999	0
150	20230605	163700	723913093	1999	1999	1999	1999	0
151	20230605	163600	723913093	1999	1999	1999	1999	0
152	20230605	163500	723913093	1999	1999	1999	1999	7688
153	20230605	163400	723913093	1999	1999	1999	1999	0
154	20230605	163300	723913093	1999	1999	1999	1999	0
155	20230605	163200	723913093	1999	1999	1999	1999	0
156	20230605	163100	723913093	1999	1999	1999	1999	0
157	20230605	163000	723913093	1999	1999	1999	1999	0
158	20230605	162900	723913093	1999	1999	1999	1999	0
159	20230605	162800	723913093	1999	1999	1999	1999	0
160	20230605	162700	723913093	1999	1999	1999	1999	0
161	20230605	162600	723913093	1999	1999	1999	1999	0
162	20230605	162500	723913093	1999	1999	1999	1999	0
163	20230605	162400	723913093	1999	1999	1999	1999	0
164	20230605	162300	723913093	1999	1999	1999	1999	0
165	20230605	162200	723913093	1999	1999	1999	1999	0
166	20230605	162100	723913093	1999	1999	1999	1999	0
167	20230605	162000	723913093	1999	1999	1999	1999	0
168	20230605	161900	723913093	1999	1999	1999	1999	0
169	20230605	161800	723913093	1999	1999	1999	1999	0
170	20230605	161700	723913093	1999	1999	1999	1999	0
171	20230605	161600	723913093	1999	1999	1999	1999	0
172	20230605	161500	723913093	1999	1999	1999	1999	0
173	20230605	161400	723913093	1999	1999	1999	1999	0
174	20230605	161300	723913093	1999	1999	1999	1999	0
175	20230605	161200	723913093	1999	1999	1999	1999	0
176	20230605	161100	723913093	1999	1999	1999	1999	0
177	20230605	161000	723913093	1999	1999	1999	1999	0
178	20230605	160900	723913093	1999	1999	1999	1999	0
179	20230605	160800	723913093	1999	1999	1999	1999	0
180	20230605	160700	723913093	1999	1999	1999	1999	0
181	20230605	160600	723913093	1999	1999	1999	1999	0
182	20230605	160500	723913093	1999	1999	1999	1999	7688
183	20230605	160400	723913093	1999	1999	1999	1999	0
184	20230605	160300	723913093	1999	1999	1999	1999	0
185	20230605	160200	723913093	1999	1999	1999	1999	0
186	20230605	160100	723913093	1999	1999	1999	1999	0
187	20230605	160000	723913093	1999	1999	1999	1999	0
188	20230605	155900	723913093	1999	1999	1999	1999	0
189	20230605	155800	723913093	1999	1999	1999	1999	0
190	20230605	155700	723913093	1999	1999	1999	1999	0
191	20230605	155600	723913093	1999	1999	1999	1999	0
192	20230605	155500	723913093	1999	1999	1999	1999	0
193	20230605	155400	723913093	1999	1999	1999	1999	0
194	20230605	155300	723913093	1999	1999	1999	1999	0
195	20230605	155200	723913093	1999	1999	1999	1999	0
196	20230605	155100	723913093	1999	1999	1999	1999	0
197	20230605	155000	723913093	1999	1999	1999	1999	0
198	20230605	154900	723913093	1999	1999	1999	1999	0
199	20230605	154800	723913093	1999	1999	1999	1999	0
200	20230605	154700	723913093	1999	1999	1999	1999	0
201	20230605	154600	723913093	1999	1999	1999	1999	0
202	20230605	154500	723913093	1999	1999	1999	1999	0
203	20230605	154400	723913093	1999	1999	1999	1999	0
204	20230605	154300	723913093	1999	1999	1999	1999	0
205	20230605	154200	723913093	1999	1999	1999	1999	0
206	20230605	154100	723913093	1999	1999	1999	1999	0
207	20230605	154000	723913093	1999	1999	1999	1999	0
208	20230605	153900	723913093	1999	1999	1999	1999	0
209	20230605	153800	723913093	1999	1999	1999	1999	0
210	20230605	153700	723913093	1999	1999	1999	1999	0
211	20230605	153600	723913093	1999	1999	1999	1999	0
212	20230605	153500	723913093	1999	1999	1999	1999	7688
213	20230605	153400	723913093	1999	1999	1999	1999	0
214	20230605	153300	723913093	1999	1999	1999	1999	0
215	20230605	153200	723913093	1999	1999	1999	1999	0
216	20230605	153100	723913093	1999	1999	1999	1999	0
217	20230605	153000	723913093	1999	1999	1999	1999	7688
218	20230605	152900	708544781	2010	2010	2010	2010	0
219	20230605	152800	708544781	2010	2010	2010	2010	0
220	20230605	152700	708544781	2010	2010	2010	2010	0
221	20230605	152600	708544781	2010	2010	2010	2010	0
222	20230605	152500	708544781	2010	2010	2010	2010	0
223	20230605	152400	708544781	2010	2010	2010	2010	0
224	20230605	152300	708544781	2010	2010	2010	2010	0
225	20230605	152200	708544781	2010	2010	2010	2010	0
226	20230605	152100	708544781	2010	2010	2010	2010	0
227	20230605	152000	708544781	2010	2010	2010	2010	0
228	20230605	151900	708544781	2010	2005	2010	2000	1595
229	20230605	151800	705345521	2000	2005	2005	2000	2572
230	20230605	151700	700201466	2000	2005	2005	2000	841
231	20230605	151600	698519411	2010	2010	2010	2010	51
232	20230605	151500	698416901	2010	2005	2010	2000	2098
233	20230605	151400	694210696	2000	2010	2015	2000	7209
234	20230605	151300	679744671	2015	2010	2020	2010	16834
235	20230605	151200	645796166	2015	2005	2015	2005	3498
236	20230605	151100	638762161	2010	1998	2010	1998	13547
237	20230605	151000	611662938	1998	1998	1998	1998	2753
238	20230605	150900	606162444	1997	1998	1998	1997	1093
239	20230605	150800	603978930	1997	1996	1998	1996	3692
240	20230605	150700	596606025	1996	1997	1997	1996	459
241	20230605	150600	595689860	1997	1996	1997	1996	495
242	20230605	150500	594701801	1996	1996	1996	1996	310
243	20230605	150400	594083041	1994	1994	1994	1994	700
244	20230605	150300	592687241	1996	1996	1996	1996	440
245	20230605	150200	591809001	1996	1996	1996	1996	500
246	20230605	150100	590811001	1996	1996	1996	1996	500
247	20230605	150000	589813001	1996	1996	1996	1996	51
248	20230605	145900	589711205	1996	1996	1996	1994	102
249	20230605	145800	589507813	1996	1996	1996	1996	1
250	20230605	145700	589505817	1996	1996	1996	1996	1247
251	20230605	145600	587016805	1996	1995	1996	1995	308
252	20230605	145500	586402343	1996	1995	1996	1995	2938
253	20230605	145400	580541030	1995	1995	1995	1995	502
254	20230605	145300	579539540	1993	1994	1994	1993	1919
255	20230605	145200	575714104	1994	1993	1995	1993	893
256	20230605	145100	573933590	1994	1994	1994	1994	713
257	20230605	145000	572511868	1994	1994	1994	1994	1
258	20230605	144900	572509874	1994	1994	1994	1994	506
259	20230605	144800	571500910	1994	1994	1994	1994	107
260	20230605	144700	571287552	1994	1993	1994	1993	69
261	20230605	144600	571150030	1993	1993	1993	1992	1741
262	20230605	144500	567680517	1993	1993	1993	1993	0
263	20230605	144400	567680517	1993	1993	1993	1992	284
264	20230605	144300	567114537	1992	1992	1992	1992	1
265	20230605	144200	567112545	1993	1993	1993	1993	1558
266	20230605	144100	564007451	1994	1995	1995	1993	769
267	20230605	144000	562474114	1994	1994	1994	1994	2419
268	20230605	143900	557650628	1995	1994	1995	1994	26
269	20230605	143800	557598780	1995	1994	1995	1993	474
270	20230605	143700	556653483	1994	1994	1994	1994	8001
271	20230605	143600	540699489	1994	1993	1994	1993	3426
272	20230605	143500	533871445	1993	1993	1993	1993	655
273	20230605	143400	532566030	1993	1993	1994	1993	1544
274	20230605	143300	529487743	1993	1993	1993	1993	20
275	20230605	143200	529447883	1993	1993	1993	1993	0
276	20230605	143100	529447883	1993	1993	1993	1993	50
277	20230605	143000	529348233	1994	1993	1994	1993	43
278	20230605	142900	529262533	1993	1993	1994	1991	508
279	20230605	142800	528250706	1994	1993	1994	1993	267
280	20230605	142700	527718573	1993	1991	1993	1991	88
281	20230605	142600	527543363	1991	1993	1993	1991	1595
282	20230605	142500	524367364	1993	1993	1993	1991	1564
283	20230605	142400	521252312	1993	1992	1993	1991	2501
284	20230605	142300	516271235	1993	1993	1993	1993	1000
285	20230605	142200	514278235	1993	1992	1993	1992	12
286	20230605	142100	514254329	1993	1993	1993	1993	1
287	20230605	142000	514252336	1993	1993	1993	1993	2
288	20230605	141900	514248350	1992	1992	1993	1992	24
289	20230605	141800	514200528	1993	1992	1993	1992	4302
290	20230605	141700	505630840	1992	1992	1992	1992	0
291	20230605	141600	505630840	1992	1991	1992	1991	1776
292	20230605	141500	502094823	1991	1991	1991	1991	0
293	20230605	141400	502094823	1991	1991	1991	1990	69
294	20230605	141300	501957467	1991	1990	1991	1990	8430
295	20230605	141200	485181696	1990	1990	1990	1990	81
296	20230605	141100	485020506	1990	1990	1990	1990	20
297	20230605	141000	484980706	1990	1990	1990	1990	0
298	20230605	140900	484980706	1990	1990	1990	1990	0
299	20230605	140800	484980706	1990	1990	1990	1990	0
300	20230605	140700	484980706	1990	1990	1990	1990	100
301	20230605	140600	484781706	1990	1990	1990	1990	1
302	20230605	140500	484779716	1989	1990	1990	1989	684
303	20230605	140400	483418656	1990	1990	1990	1990	0
304	20230605	140300	483418656	1990	1989	1990	1989	1084
305	20230605	140200	481261576	1990	1990	1990	1990	1
306	20230605	140100	481259586	1990	1990	1990	1990	1
307	20230605	140000	481257596	1990	1989	1990	1989	51
308	20230605	135900	481156156	1990	1990	1990	1989	303
309	20230605	135800	480553486	1990	1989	1990	1989	356
310	20230605	135700	479845401	1989	1989	1989	1989	37
311	20230605	135600	479771808	1990	1990	1990	1990	22
312	20230605	135500	479728028	1990	1990	1990	1990	1
313	20230605	135400	479726038	1990	1990	1990	1990	1184
314	20230605	135300	477369878	1990	1990	1990	1990	0
315	20230605	135200	477369878	1990	1990	1990	1990	0
316	20230605	135100	477369878	1990	1990	1990	1990	12
317	20230605	135000	477345998	1990	1990	1990	1990	0
318	20230605	134900	477345998	1990	1990	1990	1990	11
319	20230605	134800	477324108	1989	1989	1989	1989	574
320	20230605	134700	476182422	1990	1990	1990	1990	0
321	20230605	134600	476182422	1990	1990	1990	1990	0
322	20230605	134500	476182422	1990	1990	1990	1990	2512
323	20230605	134400	471183542	1990	1990	1990	1990	1757
324	20230605	134300	467687112	1990	1990	1990	1990	1
325	20230605	134200	467685122	1989	1989	1989	1989	1010
326	20230605	134100	465676232	1989	1990	1990	1988	2580
327	20230605	134000	460544614	1990	1990	1990	1990	3
328	20230605	133900	460538644	1990	1990	1990	1990	6
329	20230605	133800	460526704	1989	1989	1989	1989	401
330	20230605	133700	459729115	1989	1989	1989	1989	122
331	20230605	133600	459486457	1990	1990	1990	1990	201
332	20230605	133500	459086467	1989	1989	1989	1989	36
333	20230605	133400	459014863	1989	1989	1989	1989	700
334	20230605	133300	457622563	1988	1988	1988	1988	0
335	20230605	133200	457622563	1988	1988	1988	1988	0
336	20230605	133100	457622563	1988	1988	1988	1988	30
337	20230605	133000	457562923	1989	1990	1990	1989	449
338	20230605	132900	456669861	1989	1989	1989	1989	0
339	20230605	132800	456669861	1989	1990	1990	1989	134
340	20230605	132700	456403334	1989	1988	1989	1988	2429
341	20230605	132600	451572063	1989	1989	1989	1989	0
342	20230605	132500	451572063	1989	1988	1989	1988	963
343	20230605	132400	449657098	1988	1988	1988	1988	4440
344	20230605	132300	440830378	1988	1988	1988	1988	1000
345	20230605	132200	438842378	1989	1989	1989	1989	50
346	20230605	132100	438742928	1989	1989	1989	1989	10
347	20230605	132000	438723038	1989	1989	1989	1988	358
348	20230605	131900	438011298	1989	1989	1989	1989	2
349	20230605	131800	438007320	1989	1989	1989	1989	1
350	20230605	131700	438005331	1989	1989	1989	1989	2
351	20230605	131600	438001353	1989	1989	1989	1989	4
352	20230605	131500	437993397	1989	1989	1989	1988	516
353	20230605	131400	436967587	1989	1989	1989	1989	502
354	20230605	131300	435969109	1989	1989	1989	1989	1038
355	20230605	131200	433904527	1990	1989	1990	1989	227
356	20230605	131100	433453022	1990	1990	1990	1990	0
357	20230605	131000	433453022	1990	1990	1990	1990	300
358	20230605	130900	432856022	1989	1990	1990	1989	382
359	20230605	130800	432095843	1990	1990	1990	1990	0
360	20230605	130700	432095843	1990	1990	1990	1990	251
361	20230605	130600	431596353	1990	1990	1990	1990	0
362	20230605	130500	431596353	1990	1990	1990	1989	102
363	20230605	130400	431393374	1990	1990	1990	1990	5260
364	20230605	130300	420925974	1989	1989	1989	1989	170
365	20230605	130200	420587844	1990	1990	1990	1990	5
366	20230605	130100	420577894	1990	1990	1990	1990	5
367	20230605	130000	420567944	1990	1989	1990	1989	1581
368	20230605	125900	417423334	1989	1989	1989	1989	0
369	20230605	125800	417423334	1989	1989	1989	1989	4
370	20230605	125700	417415378	1989	1988	1989	1988	27
371	20230605	125600	417361695	1989	1989	1989	1989	0
372	20230605	125500	417361695	1989	1989	1989	1989	4
373	20230605	125400	417353739	1989	1989	1989	1989	0
374	20230605	125300	417353739	1989	1989	1989	1989	101
375	20230605	125200	417152850	1989	1989	1989	1989	1
376	20230605	125100	417150861	1988	1989	1989	1988	544
377	20230605	125000	416069289	1989	1988	1989	1988	13
378	20230605	124900	416043444	1989	1989	1989	1989	15
379	20230605	124800	416013609	1989	1989	1989	1989	100
380	20230605	124700	415814709	1990	1990	1990	1990	0
381	20230605	124600	415814709	1990	1990	1990	1990	0
382	20230605	124500	415814709	1990	1990	1990	1990	1
383	20230605	124400	415812719	1989	1989	1989	1989	1000
384	20230605	124300	413823719	1989	1989	1989	1989	733
385	20230605	124200	412365782	1990	1990	1990	1990	0
386	20230605	124100	412365782	1990	1990	1990	1990	158
387	20230605	124000	412051362	1990	1990	1990	1990	1
388	20230605	123900	412049372	1990	1990	1990	1990	2500
389	20230605	123800	407074372	1990	1990	1990	1990	0
390	20230605	123700	407074372	1990	1990	1990	1990	1
391	20230605	123600	407072382	1989	1989	1989	1989	155
392	20230605	123500	406764087	1990	1990	1990	1990	52
393	20230605	123400	406660607	1990	1990	1990	1990	0
394	20230605	123300	406660607	1990	1990	1990	1990	0
395	20230605	123200	406660607	1990	1990	1990	1990	0
396	20230605	123100	406660607	1990	1990	1990	1990	600
397	20230605	123000	405466607	1990	1989	1990	1989	1221
398	20230605	122900	403038037	1988	1988	1988	1988	999
399	20230605	122800	401052025	1988	1989	1989	1983	2455
400	20230605	122700	396183749	1982	1988	1988	1982	4954
401	20230605	122600	386357627	1989	1989	1989	1989	2454
402	20230605	122500	381476621	1989	1987	1989	1987	765
403	20230605	122400	379955864	1987	1987	1987	1987	54
404	20230605	122300	379848566	1987	1987	1987	1987	1
405	20230605	122200	379846579	1986	1986	1986	1986	220
406	20230605	122100	379409659	1986	1986	1986	1986	200
407	20230605	122000	379012459	1986	1987	1987	1986	101
408	20230605	121900	378811872	1986	1986	1986	1986	100
409	20230605	121800	378613272	1988	1989	1989	1987	203
410	20230605	121700	378209805	1989	1985	1989	1985	206
411	20230605	121600	377800891	1985	1985	1985	1985	0
412	20230605	121500	377800891	1985	1984	1985	1984	25
413	20230605	121400	377751290	1984	1985	1985	1984	256
414	20230605	121300	377243336	1985	1985	1985	1985	0
415	20230605	121200	377243336	1985	1985	1985	1985	1358
416	20230605	121100	374547706	1986	1986	1986	1986	114
417	20230605	121000	374321302	1989	1989	1989	1989	16
418	20230605	120900	374289478	1985	1985	1985	1985	0
419	20230605	120800	374289478	1985	1987	1987	1985	227
420	20230605	120700	373838825	1989	1989	1989	1989	0
421	20230605	120600	373838825	1989	1989	1989	1989	0
422	20230605	120500	373838825	1989	1989	1989	1989	0
423	20230605	120400	373838825	1989	1986	1989	1986	33
424	20230605	120300	373773239	1989	1989	1989	1989	0
425	20230605	120200	373773239	1989	1989	1989	1989	111
426	20230605	120100	373552460	1989	1989	1989	1989	0
427	20230605	120000	373552460	1989	1989	1989	1986	398
428	20230605	115900	372760850	1985	1985	1985	1985	1
429	20230605	115800	372758865	1989	1989	1989	1989	0
430	20230605	115700	372758865	1989	1987	1989	1985	7657
431	20230605	115600	357555654	1987	1987	1987	1987	100
432	20230605	115500	357356954	1988	1988	1988	1988	677
433	20230605	115400	356011078	1987	1988	1988	1987	47
434	20230605	115300	355917669	1988	1988	1988	1988	305
435	20230605	115200	355311329	1988	1988	1988	1988	7
436	20230605	115100	355297413	1988	1988	1988	1988	11
437	20230605	115000	355275545	1989	1989	1989	1989	139
438	20230605	114900	354999074	1990	1990	1990	1990	257
439	20230605	114800	354487644	1989	1989	1989	1989	0
440	20230605	114700	354487644	1989	1989	1989	1989	700
441	20230605	114600	353095344	1989	1989	1990	1989	1429
442	20230605	114500	350252734	1990	1990	1990	1990	1
443	20230605	114400	350250744	1990	1989	1990	1989	312
444	20230605	114300	349630165	1990	1990	1990	1990	1135
445	20230605	114200	347371515	1990	1990	1990	1990	6817
446	20230605	114100	333805685	1990	1990	1990	1990	5
447	20230605	114000	333795735	1990	1990	1990	1990	200
448	20230605	113900	333397735	1990	1990	1990	1989	5306
449	20230605	113800	322839095	1989	1989	1989	1988	209
450	20230605	113700	322423403	1990	1990	1990	1990	4
451	20230605	113600	322415443	1990	1990	1990	1990	300
452	20230605	113500	321818443	1990	1990	1990	1990	176
453	20230605	113400	321468203	1990	1989	1990	1989	17
454	20230605	113300	321434379	1989	1987	1990	1987	5561
455	20230605	113200	310371385	1989	1989	1989	1989	0
456	20230605	113100	310371385	1989	1987	1989	1987	401
457	20230605	113000	309574596	1987	1987	1987	1987	1000
458	20230605	112900	307587596	1989	1989	1989	1989	0
459	20230605	112800	307587596	1989	1989	1989	1989	0
460	20230605	112700	307587596	1989	1989	1989	1989	25
461	20230605	112600	307537871	1988	1988	1988	1988	207
462	20230605	112500	307126355	1988	1988	1988	1988	231
463	20230605	112400	306667127	1988	1987	1988	1987	185
464	20230605	112300	306299430	1987	1987	1987	1987	117
465	20230605	112200	306066951	1987	1987	1987	1987	102
466	20230605	112100	305864277	1987	1988	1988	1987	3500
467	20230605	112000	298907114	1989	1989	1989	1989	0
468	20230605	111900	298907114	1989	1989	1989	1989	1407
469	20230605	111800	296108591	1990	1990	1990	1990	0
470	20230605	111700	296108591	1990	1990	1991	1990	326
471	20230605	111600	295459847	1990	1990	1990	1990	5499
472	20230605	111500	284516837	1989	1990	1990	1989	447
473	20230605	111400	283627681	1990	1991	1991	1990	2286
474	20230605	111300	279077486	1991	1990	1991	1990	5248
475	20230605	111200	268633962	1990	1990	1990	1990	11
476	20230605	111100	268612072	1990	1990	1990	1990	231
477	20230605	111000	268152382	1990	1990	1990	1990	75
478	20230605	110900	268003132	1990	1989	1990	1989	1508
479	20230605	110800	265003718	1989	1989	1989	1989	0
480	20230605	110700	265003718	1989	1989	1989	1989	0
481	20230605	110600	265003718	1989	1989	1989	1989	0
482	20230605	110500	265003718	1989	1988	1989	1988	123
483	20230605	110400	264759093	1988	1987	1988	1987	171
484	20230605	110300	264419315	1988	1987	1988	1987	69
485	20230605	110200	264282211	1987	1986	1988	1985	3706
486	20230605	110100	256921046	1986	1987	1987	1986	416
487	20230605	110000	256094859	1984	1984	1984	1984	0
488	20230605	105900	256094859	1984	1984	1984	1984	2061
489	20230605	105800	252005835	1984	1984	1984	1984	0
490	20230605	105700	252005835	1984	1986	1986	1984	3511
491	20230605	105600	245036033	1987	1986	1987	1986	58
492	20230605	105500	244920842	1986	1985	1986	1984	602
493	20230605	105400	243726423	1986	1985	1986	1985	21
494	20230605	105300	243684737	1985	1986	1986	1985	1645
495	20230605	105200	240419170	1986	1987	1987	1986	3272
496	20230605	105100	233919622	1987	1987	1987	1986	1097
497	20230605	105000	231740383	1987	1988	1988	1987	100
498	20230605	104900	231541645	1989	1989	1989	1989	2
499	20230605	104800	231537667	1988	1989	1989	1988	301
500	20230605	104700	230939278	1989	1988	1989	1988	609
501	20230605	104600	229728577	1990	1990	1990	1990	0
502	20230605	104500	229728577	1990	1990	1990	1988	501
503	20230605	104400	228732470	1990	1990	1990	1990	5000
504	20230605	104300	218782470	1991	1991	1991	1991	1
505	20230605	104200	218780479	1991	1990	1991	1990	701
506	20230605	104100	217385488	1991	1991	1991	1991	0
507	20230605	104000	217385488	1991	1991	1991	1991	51
508	20230605	103900	217283947	1991	1990	1991	1990	92
509	20230605	103800	217100780	1991	1991	1991	1991	21
510	20230605	103700	217058969	1991	1991	1991	1991	50
511	20230605	103600	216959419	1992	1991	1992	1991	608
512	20230605	103500	215748889	1991	1991	1991	1990	1996
513	20230605	103400	211775703	1990	1990	1990	1990	188
514	20230605	103300	211401583	1991	1991	1991	1990	3469
515	20230605	103200	204495051	1991	1990	1991	1989	530
516	20230605	103100	203440367	1990	1990	1990	1990	59
517	20230605	103000	203322957	1990	1989	1990	1989	3281
518	20230605	102900	196797021	1988	1989	1989	1988	3
519	20230605	102800	196791055	1987	1991	1991	1987	1126
520	20230605	102700	194551596	1991	1991	1991	1990	887
521	20230605	102600	192786159	1991	1990	1991	1990	2327
522	20230605	102500	188155420	1990	1989	1990	1989	709
523	20230605	102400	186745217	1989	1989	1990	1986	263
524	20230605	102300	186222169	1989	1989	1989	1989	0
525	20230605	102200	186222169	1989	1985	1989	1985	1300
526	20230605	102100	183637885	1989	1985	1989	1985	717
527	20230605	102000	182214632	1985	1989	1989	1985	2
528	20230605	101900	182210658	1989	1986	1989	1986	510
529	20230605	101800	181196298	1989	1989	1990	1989	2487
530	20230605	101700	176248803	1985	1990	1990	1980	1030
531	20230605	101600	174204643	1990	1988	1991	1980	4325
532	20230605	101500	165607658	1988	1980	1988	1980	14388
533	20230605	101400	137071494	1981	1980	1981	1980	1558
534	20230605	101300	133985653	1980	1979	1980	1978	3804
535	20230605	101200	126454920	1979	1978	1979	1978	1514
536	20230605	101100	123460227	1978	1978	1978	1978	30
537	20230605	101000	123400887	1978	1978	1978	1978	0
538	20230605	100900	123400887	1978	1977	1978	1976	202
539	20230605	100800	123001642	1977	1977	1977	1977	63
540	20230605	100700	122877091	1977	1978	1978	1977	46
541	20230605	100600	122786148	1978	1978	1978	1978	500
542	20230605	100500	121797148	1979	1978	1979	1978	30
543	20230605	100400	121737779	1979	1979	1979	1979	45
544	20230605	100300	121648724	1979	1979	1979	1979	1
545	20230605	100200	121646745	1979	1979	1979	1979	1
546	20230605	100100	121644766	1980	1980	1980	1980	0
547	20230605	100000	121644766	1980	1980	1980	1980	1
548	20230605	095900	121642786	1980	1980	1980	1980	0
549	20230605	095800	121642786	1980	1980	1980	1980	0
550	20230605	095700	121642786	1980	1973	1980	1973	72
551	20230605	095600	121500723	1973	1973	1973	1971	348
552	20230605	095500	120814613	1973	1973	1973	1971	508
553	20230605	095400	119813330	1970	1973	1973	1970	2581
554	20230605	095300	114725152	1972	1973	1973	1972	1010
555	20230605	095200	112732722	1976	1976	1976	1976	256
556	20230605	095100	112226866	1976	1973	1976	1972	101
557	20230605	095000	112027595	1976	1972	1976	1972	688
558	20230605	094900	110670763	1972	1973	1973	1972	708
559	20230605	094800	109274352	1974	1975	1975	1974	1507
560	20230605	094700	106298357	1976	1978	1978	1976	64
561	20230605	094600	106171835	1976	1976	1976	1976	2398
562	20230605	094500	101433387	1980	1982	1982	1980	580
563	20230605	094400	100284880	1982	1982	1982	1982	0
564	20230605	094300	100284880	1982	1980	1982	1980	385
565	20230605	094200	99521978	1982	1982	1982	1982	0
566	20230605	094100	99521978	1982	1983	1983	1982	39
567	20230605	094000	99444679	1982	1980	1982	1980	1774
568	20230605	093900	95932019	1980	1980	1980	1980	51
569	20230605	093800	95831039	1980	1980	1980	1980	10
570	20230605	093700	95811239	1980	1980	1980	1976	524
571	20230605	093600	94773895	1980	1977	1980	1976	457
572	20230605	093500	93869736	1978	1977	1979	1977	113
573	20230605	093400	93646319	1977	1979	1979	1977	758
574	20230605	093300	92147749	1979	1977	1979	1977	1434
575	20230605	093200	89311477	1977	1977	1977	1977	3
576	20230605	093100	89305546	1977	1972	1977	1972	3172
577	20230605	093000	83046993	1972	1972	1972	1971	2084
578	20230605	092900	78938427	1972	1972	1972	1972	2
579	20230605	092800	78934483	1972	1971	1973	1971	939
580	20230605	092700	77083108	1972	1972	1972	1971	1075
581	20230605	092600	74963253	1972	1973	1973	1972	16
582	20230605	092500	74931700	1972	1972	1973	1972	864
583	20230605	092400	73227792	1973	1973	1973	1973	50
584	20230605	092300	73129142	1973	1973	1973	1973	292
585	20230605	092200	72553026	1974	1974	1974	1974	87
586	20230605	092100	72381288	1974	1973	1974	1973	236
587	20230605	092000	71915659	1974	1973	1974	1973	362
588	20230605	091900	71201402	1974	1975	1975	1974	9
589	20230605	091800	71183631	1975	1976	1976	1975	751
590	20230605	091700	69699762	1978	1978	1978	1978	0
591	20230605	091600	69699762	1978	1979	1979	1978	103
592	20230605	091500	69495927	1979	1978	1979	1978	4684
593	20230605	091400	60230973	1978	1974	1978	1973	3921
594	20230605	091300	52489766	1973	1974	1974	1973	1000
595	20230605	091200	50516759	1974	1975	1975	1973	293
596	20230605	091100	49938475	1975	1976	1976	1975	73
597	20230605	091000	49794230	1976	1977	1977	1976	177
598	20230605	090900	49444428	1978	1977	1978	1977	1716
599	20230605	090800	46051895	1978	1978	1978	1978	2
600	20230605	090700	46047939	1978	1978	1978	1967	1802
601	20230605	090600	42499293	1970	1973	1973	1970	9620
602	20230605	090500	23537949	1973	1977	1977	1973	1323
603	20230605	090400	20926356	1979	1982	1983	1979	898
604	20230605	090300	19146404	1983	1983	1984	1983	499
605	20230605	090200	18156669	1983	1971	1984	1971	3009
606	20230605	090100	12205420	1974	1975	1975	1974	280
607	20230605	090000	11652500	1975	1975	1975	1975	5900