KissMeData/101000/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	212100	82085523	1992	1992	1992	1992	1859
3	20230531	212000	82085523	1992	1992	1992	1992	0
4	20230531	211900	82085523	1992	1992	1992	1992	0
5	20230531	211800	82085523	1992	1992	1992	1992	0
6	20230531	211700	82085523	1992	1992	1992	1992	0
7	20230531	211600	82085523	1992	1992	1992	1992	0
8	20230531	211500	82085523	1992	1992	1992	1992	0
9	20230531	211400	82085523	1992	1992	1992	1992	0
10	20230531	211300	82085523	1992	1992	1992	1992	0
11	20230531	211200	82085523	1992	1992	1992	1992	0
12	20230531	211100	82085523	1992	1992	1992	1992	0
13	20230531	211000	82085523	1992	1992	1992	1992	0
14	20230531	210900	82085523	1992	1992	1992	1992	0
15	20230531	210800	82085523	1992	1992	1992	1992	0
16	20230531	210700	82085523	1992	1992	1992	1992	0
17	20230531	210600	82085523	1992	1992	1992	1992	0
18	20230531	210500	82085523	1992	1992	1992	1992	0
19	20230531	210400	82085523	1992	1992	1992	1992	0
20	20230531	210300	82085523	1992	1992	1992	1992	0
21	20230531	210200	82085523	1992	1992	1992	1992	0
22	20230531	210100	82085523	1992	1992	1992	1992	0
23	20230531	210000	82085523	1992	1992	1992	1992	0
24	20230531	205900	82085523	1992	1992	1992	1992	0
25	20230531	205800	82085523	1992	1992	1992	1992	0
26	20230531	205700	82085523	1992	1992	1992	1992	0
27	20230531	205600	82085523	1992	1992	1992	1992	0
28	20230531	205500	82085523	1992	1992	1992	1992	0
29	20230531	205400	82085523	1992	1992	1992	1992	0
30	20230531	205300	82085523	1992	1992	1992	1992	0
31	20230531	205200	82085523	1992	1992	1992	1992	0
32	20230531	205100	82085523	1992	1992	1992	1992	1859
33	20230531	205000	82085523	1992	1992	1992	1992	0
34	20230531	204900	82085523	1992	1992	1992	1992	0
35	20230531	204800	82085523	1992	1992	1992	1992	0
36	20230531	204700	82085523	1992	1992	1992	1992	0
37	20230531	204600	82085523	1992	1992	1992	1992	0
38	20230531	204500	82085523	1992	1992	1992	1992	0
39	20230531	204400	82085523	1992	1992	1992	1992	0
40	20230531	204300	82085523	1992	1992	1992	1992	0
41	20230531	204200	82085523	1992	1992	1992	1992	0
42	20230531	204100	82085523	1992	1992	1992	1992	0
43	20230531	204000	82085523	1992	1992	1992	1992	0
44	20230531	203900	82085523	1992	1992	1992	1992	0
45	20230531	203800	82085523	1992	1992	1992	1992	0
46	20230531	203700	82085523	1992	1992	1992	1992	0
47	20230531	203600	82085523	1992	1992	1992	1992	0
48	20230531	203500	82085523	1992	1992	1992	1992	0
49	20230531	203400	82085523	1992	1992	1992	1992	0
50	20230531	203300	82085523	1992	1992	1992	1992	0
51	20230531	203200	82085523	1992	1992	1992	1992	0
52	20230531	203100	82085523	1992	1992	1992	1992	0
53	20230531	203000	82085523	1992	1992	1992	1992	0
54	20230531	202900	82085523	1992	1992	1992	1992	0
55	20230531	202800	82085523	1992	1992	1992	1992	0
56	20230531	202700	82085523	1992	1992	1992	1992	0
57	20230531	202600	82085523	1992	1992	1992	1992	0
58	20230531	202500	82085523	1992	1992	1992	1992	0
59	20230531	202400	82085523	1992	1992	1992	1992	0
60	20230531	202300	82085523	1992	1992	1992	1992	0
61	20230531	202200	82085523	1992	1992	1992	1992	0
62	20230531	202100	82085523	1992	1992	1992	1992	1859
63	20230531	202000	82085523	1992	1992	1992	1992	0
64	20230531	201900	82085523	1992	1992	1992	1992	0
65	20230531	201800	82085523	1992	1992	1992	1992	0
66	20230531	201700	82085523	1992	1992	1992	1992	0
67	20230531	201600	82085523	1992	1992	1992	1992	0
68	20230531	201500	82085523	1992	1992	1992	1992	0
69	20230531	201400	82085523	1992	1992	1992	1992	0
70	20230531	201300	82085523	1992	1992	1992	1992	0
71	20230531	201200	82085523	1992	1992	1992	1992	0
72	20230531	201100	82085523	1992	1992	1992	1992	0
73	20230531	201000	82085523	1992	1992	1992	1992	0
74	20230531	200900	82085523	1992	1992	1992	1992	0
75	20230531	200800	82085523	1992	1992	1992	1992	0
76	20230531	200700	82085523	1992	1992	1992	1992	0
77	20230531	200600	82085523	1992	1992	1992	1992	0
78	20230531	200500	82085523	1992	1992	1992	1992	0
79	20230531	200400	82085523	1992	1992	1992	1992	0
80	20230531	200300	82085523	1992	1992	1992	1992	0
81	20230531	200200	82085523	1992	1992	1992	1992	0
82	20230531	200100	82085523	1992	1992	1992	1992	0
83	20230531	200000	82085523	1992	1992	1992	1992	0
84	20230531	195900	82085523	1992	1992	1992	1992	0
85	20230531	195800	82085523	1992	1992	1992	1992	0
86	20230531	195700	82085523	1992	1992	1992	1992	0
87	20230531	195600	82085523	1992	1992	1992	1992	0
88	20230531	195500	82085523	1992	1992	1992	1992	0
89	20230531	195400	82085523	1992	1992	1992	1992	0
90	20230531	195300	82085523	1992	1992	1992	1992	0
91	20230531	195200	82085523	1992	1992	1992	1992	0
92	20230531	195100	82085523	1992	1992	1992	1992	1859
93	20230531	195000	82085523	1992	1992	1992	1992	0
94	20230531	194900	82085523	1992	1992	1992	1992	0
95	20230531	194800	82085523	1992	1992	1992	1992	0
96	20230531	194700	82085523	1992	1992	1992	1992	0
97	20230531	194600	82085523	1992	1992	1992	1992	0
98	20230531	194500	82085523	1992	1992	1992	1992	0
99	20230531	194400	82085523	1992	1992	1992	1992	0
100	20230531	194300	82085523	1992	1992	1992	1992	0
101	20230531	194200	82085523	1992	1992	1992	1992	0
102	20230531	194100	82085523	1992	1992	1992	1992	0
103	20230531	194000	82085523	1992	1992	1992	1992	0
104	20230531	193900	82085523	1992	1992	1992	1992	0
105	20230531	193800	82085523	1992	1992	1992	1992	0
106	20230531	193700	82085523	1992	1992	1992	1992	0
107	20230531	193600	82085523	1992	1992	1992	1992	0
108	20230531	193500	82085523	1992	1992	1992	1992	0
109	20230531	193400	82085523	1992	1992	1992	1992	0
110	20230531	193300	82085523	1992	1992	1992	1992	0
111	20230531	193200	82085523	1992	1992	1992	1992	0
112	20230531	193100	82085523	1992	1992	1992	1992	0
113	20230531	193000	82085523	1992	1992	1992	1992	0
114	20230531	192900	82085523	1992	1992	1992	1992	0
115	20230531	192800	82085523	1992	1992	1992	1992	0
116	20230531	192700	82085523	1992	1992	1992	1992	0
117	20230531	192600	82085523	1992	1992	1992	1992	0
118	20230531	192500	82085523	1992	1992	1992	1992	0
119	20230531	192400	82085523	1992	1992	1992	1992	0
120	20230531	192300	82085523	1992	1992	1992	1992	0
121	20230531	192200	82085523	1992	1992	1992	1992	0
122	20230531	192100	82085523	1992	1992	1992	1992	1859
123	20230531	192000	82085523	1992	1992	1992	1992	0
124	20230531	191900	82085523	1992	1992	1992	1992	0
125	20230531	191800	82085523	1992	1992	1992	1992	0
126	20230531	191700	82085523	1992	1992	1992	1992	0
127	20230531	191600	82085523	1992	1992	1992	1992	0
128	20230531	191500	82085523	1992	1992	1992	1992	0
129	20230531	191400	82085523	1992	1992	1992	1992	0
130	20230531	191300	82085523	1992	1992	1992	1992	0
131	20230531	191200	82085523	1992	1992	1992	1992	0
132	20230531	191100	82085523	1992	1992	1992	1992	0
133	20230531	191000	82085523	1992	1992	1992	1992	0
134	20230531	190900	82085523	1992	1992	1992	1992	0
135	20230531	190800	82085523	1992	1992	1992	1992	0
136	20230531	190700	82085523	1992	1992	1992	1992	0
137	20230531	190600	82085523	1992	1992	1992	1992	0
138	20230531	190500	82085523	1992	1992	1992	1992	0
139	20230531	190400	82085523	1992	1992	1992	1992	0
140	20230531	190300	82085523	1992	1992	1992	1992	0
141	20230531	190200	82085523	1992	1992	1992	1992	0
142	20230531	190100	82085523	1992	1992	1992	1992	0
143	20230531	190000	82085523	1992	1992	1992	1992	0
144	20230531	185900	82085523	1992	1992	1992	1992	0
145	20230531	185800	82085523	1992	1992	1992	1992	0
146	20230531	185700	82085523	1992	1992	1992	1992	0
147	20230531	185600	82085523	1992	1992	1992	1992	0
148	20230531	185500	82085523	1992	1992	1992	1992	0
149	20230531	185400	82085523	1992	1992	1992	1992	0
150	20230531	185300	82085523	1992	1992	1992	1992	0
151	20230531	185200	82085523	1992	1992	1992	1992	0
152	20230531	185100	82085523	1992	1992	1992	1992	1859
153	20230531	185000	82085523	1992	1992	1992	1992	0
154	20230531	184900	82085523	1992	1992	1992	1992	0
155	20230531	184800	82085523	1992	1992	1992	1992	0
156	20230531	184700	82085523	1992	1992	1992	1992	0
157	20230531	184600	82085523	1992	1992	1992	1992	0
158	20230531	184500	82085523	1992	1992	1992	1992	0
159	20230531	184400	82085523	1992	1992	1992	1992	0
160	20230531	184300	82085523	1992	1992	1992	1992	0
161	20230531	184200	82085523	1992	1992	1992	1992	0
162	20230531	184100	82085523	1992	1992	1992	1992	0
163	20230531	184000	82085523	1992	1992	1992	1992	0
164	20230531	183900	82085523	1992	1992	1992	1992	0
165	20230531	183800	82085523	1992	1992	1992	1992	0
166	20230531	183700	82085523	1992	1992	1992	1992	0
167	20230531	183600	82085523	1992	1992	1992	1992	0
168	20230531	183500	82085523	1992	1992	1992	1992	0
169	20230531	183400	82085523	1992	1992	1992	1992	0
170	20230531	183300	82085523	1992	1992	1992	1992	0
171	20230531	183200	82085523	1992	1992	1992	1992	0
172	20230531	183100	82085523	1992	1992	1992	1992	0
173	20230531	183000	82085523	1992	1992	1992	1992	0
174	20230531	182900	82085523	1992	1992	1992	1992	0
175	20230531	182800	82085523	1992	1992	1992	1992	0
176	20230531	182700	82085523	1992	1992	1992	1992	0
177	20230531	182600	82085523	1992	1992	1992	1992	0
178	20230531	182500	82085523	1992	1992	1992	1992	0
179	20230531	182400	82085523	1992	1992	1992	1992	0
180	20230531	182300	82085523	1992	1992	1992	1992	0
181	20230531	182200	82085523	1992	1992	1992	1992	0
182	20230531	182100	82085523	1992	1992	1992	1992	1859
183	20230531	182000	82085523	1992	1992	1992	1992	0
184	20230531	181900	82085523	1992	1992	1992	1992	0
185	20230531	181800	82085523	1992	1992	1992	1992	0
186	20230531	181700	82085523	1992	1992	1992	1992	0
187	20230531	181600	82085523	1992	1992	1992	1992	0
188	20230531	181500	82085523	1992	1992	1992	1992	0
189	20230531	181400	82085523	1992	1992	1992	1992	0
190	20230531	181300	82085523	1992	1992	1992	1992	0
191	20230531	181200	82085523	1992	1992	1992	1992	0
192	20230531	181100	82085523	1992	1992	1992	1992	0
193	20230531	181000	82085523	1992	1992	1992	1992	0
194	20230531	180900	82085523	1992	1992	1992	1992	0
195	20230531	180800	82085523	1992	1992	1992	1992	0
196	20230531	180700	82085523	1992	1992	1992	1992	0
197	20230531	180600	82085523	1992	1992	1992	1992	0
198	20230531	180500	82085523	1992	1992	1992	1992	0
199	20230531	180400	82085523	1992	1992	1992	1992	0
200	20230531	180300	82085523	1992	1992	1992	1992	0
201	20230531	180200	82085523	1992	1992	1992	1992	0
202	20230531	180100	82085523	1992	1992	1992	1992	0
203	20230531	180000	82085523	1992	1992	1992	1992	0
204	20230531	175900	82085523	1992	1992	1992	1992	0
205	20230531	175800	82085523	1992	1992	1992	1992	0
206	20230531	175700	82085523	1992	1992	1992	1992	0
207	20230531	175600	82085523	1992	1992	1992	1992	0
208	20230531	175500	82085523	1992	1992	1992	1992	0
209	20230531	175400	82085523	1992	1992	1992	1992	0
210	20230531	175300	82085523	1992	1992	1992	1992	0
211	20230531	175200	82085523	1992	1992	1992	1992	0
212	20230531	175100	82085523	1992	1992	1992	1992	1859
213	20230531	175000	82085523	1992	1992	1992	1992	0
214	20230531	174900	82085523	1992	1992	1992	1992	0
215	20230531	174800	82085523	1992	1992	1992	1992	0
216	20230531	174700	82085523	1992	1992	1992	1992	0
217	20230531	174600	82085523	1992	1992	1992	1992	0
218	20230531	174500	82085523	1992	1992	1992	1992	0
219	20230531	174400	82085523	1992	1992	1992	1992	0
220	20230531	174300	82085523	1992	1992	1992	1992	0
221	20230531	174200	82085523	1992	1992	1992	1992	0
222	20230531	174100	82085523	1992	1992	1992	1992	0
223	20230531	174000	82085523	1992	1992	1992	1992	0
224	20230531	173900	82085523	1992	1992	1992	1992	0
225	20230531	173800	82085523	1992	1992	1992	1992	0
226	20230531	173700	82085523	1992	1992	1992	1992	0
227	20230531	173600	82085523	1992	1992	1992	1992	0
228	20230531	173500	82085523	1992	1992	1992	1992	0
229	20230531	173400	82085523	1992	1992	1992	1992	0
230	20230531	173300	82085523	1992	1992	1992	1992	0
231	20230531	173200	82085523	1992	1992	1992	1992	0
232	20230531	173100	82085523	1992	1992	1992	1992	0
233	20230531	173000	82085523	1992	1992	1992	1992	0
234	20230531	172900	82085523	1992	1992	1992	1992	0
235	20230531	172800	82085523	1992	1992	1992	1992	0
236	20230531	172700	82085523	1992	1992	1992	1992	0
237	20230531	172600	82085523	1992	1992	1992	1992	0
238	20230531	172500	82085523	1992	1992	1992	1992	0
239	20230531	172400	82085523	1992	1992	1992	1992	0
240	20230531	172300	82085523	1992	1992	1992	1992	0
241	20230531	172200	82085523	1992	1992	1992	1992	0
242	20230531	172100	82085523	1992	1992	1992	1992	1859
243	20230531	172000	82085523	1992	1992	1992	1992	0
244	20230531	171900	82085523	1992	1992	1992	1992	0
245	20230531	171800	82085523	1992	1992	1992	1992	0
246	20230531	171700	82085523	1992	1992	1992	1992	0
247	20230531	171600	82085523	1992	1992	1992	1992	0
248	20230531	171500	82085523	1992	1992	1992	1992	0
249	20230531	171400	82085523	1992	1992	1992	1992	0
250	20230531	171300	82085523	1992	1992	1992	1992	0
251	20230531	171200	82085523	1992	1992	1992	1992	0
252	20230531	171100	82085523	1992	1992	1992	1992	0
253	20230531	171000	82085523	1992	1992	1992	1992	0
254	20230531	170900	82085523	1992	1992	1992	1992	0
255	20230531	170800	82085523	1992	1992	1992	1992	0
256	20230531	170700	82085523	1992	1992	1992	1992	0
257	20230531	170600	82085523	1992	1992	1992	1992	0
258	20230531	170500	82085523	1992	1992	1992	1992	0
259	20230531	170400	82085523	1992	1992	1992	1992	0
260	20230531	170300	82085523	1992	1992	1992	1992	0
261	20230531	170200	82085523	1992	1992	1992	1992	0
262	20230531	170100	82085523	1992	1992	1992	1992	0
263	20230531	170000	82085523	1992	1992	1992	1992	0
264	20230531	165900	82085523	1992	1992	1992	1992	0
265	20230531	165800	82085523	1992	1992	1992	1992	0
266	20230531	165700	82085523	1992	1992	1992	1992	0
267	20230531	165600	82085523	1992	1992	1992	1992	0
268	20230531	165500	82085523	1992	1992	1992	1992	0
269	20230531	165400	82085523	1992	1992	1992	1992	0
270	20230531	165300	82085523	1992	1992	1992	1992	0
271	20230531	165200	82085523	1992	1992	1992	1992	0
272	20230531	165100	82085523	1992	1992	1992	1992	1859
273	20230531	165000	82085523	1992	1992	1992	1992	0
274	20230531	164900	82085523	1992	1992	1992	1992	0
275	20230531	164800	82085523	1992	1992	1992	1992	0
276	20230531	164700	82085523	1992	1992	1992	1992	0
277	20230531	164600	82085523	1992	1992	1992	1992	0
278	20230531	164500	82085523	1992	1992	1992	1992	0
279	20230531	164400	82085523	1992	1992	1992	1992	0
280	20230531	164300	82085523	1992	1992	1992	1992	0
281	20230531	164200	82085523	1992	1992	1992	1992	0
282	20230531	164100	82085523	1992	1992	1992	1992	0
283	20230531	164000	82085523	1992	1992	1992	1992	0
284	20230531	163900	82085523	1992	1992	1992	1992	0
285	20230531	163800	82085523	1992	1992	1992	1992	0
286	20230531	163700	82085523	1992	1992	1992	1992	0
287	20230531	163600	82085523	1992	1992	1992	1992	0
288	20230531	163500	82085523	1992	1992	1992	1992	0
289	20230531	163400	82085523	1992	1992	1992	1992	0
290	20230531	163300	82085523	1992	1992	1992	1992	0
291	20230531	163200	82085523	1992	1992	1992	1992	0
292	20230531	163100	82085523	1992	1992	1992	1992	0
293	20230531	163000	82085523	1992	1992	1992	1992	0
294	20230531	162900	82085523	1992	1992	1992	1992	0
295	20230531	162800	82085523	1992	1992	1992	1992	0
296	20230531	162700	82085523	1992	1992	1992	1992	0
297	20230531	162600	82085523	1992	1992	1992	1992	0
298	20230531	162500	82085523	1992	1992	1992	1992	0
299	20230531	162400	82085523	1992	1992	1992	1992	0
300	20230531	162300	82085523	1992	1992	1992	1992	0
301	20230531	162200	82085523	1992	1992	1992	1992	0
302	20230531	162100	82085523	1992	1992	1992	1992	1859
303	20230531	162000	82085523	1992	1992	1992	1992	0
304	20230531	161900	82085523	1992	1992	1992	1992	0
305	20230531	161800	82085523	1992	1992	1992	1992	0
306	20230531	161700	82085523	1992	1992	1992	1992	0
307	20230531	161600	82085523	1992	1992	1992	1992	0
308	20230531	161500	82085523	1992	1992	1992	1992	0
309	20230531	161400	82085523	1992	1992	1992	1992	0
310	20230531	161300	82085523	1992	1992	1992	1992	0
311	20230531	161200	82085523	1992	1992	1992	1992	0
312	20230531	161100	82085523	1992	1992	1992	1992	0
313	20230531	161000	82085523	1992	1992	1992	1992	0
314	20230531	160900	82085523	1992	1992	1992	1992	0
315	20230531	160800	82085523	1992	1992	1992	1992	0
316	20230531	160700	82085523	1992	1992	1992	1992	0
317	20230531	160600	82085523	1992	1992	1992	1992	0
318	20230531	160500	82085523	1992	1992	1992	1992	0
319	20230531	160400	82085523	1992	1992	1992	1992	0
320	20230531	160300	82085523	1992	1992	1992	1992	0
321	20230531	160200	82085523	1992	1992	1992	1992	0
322	20230531	160100	82085523	1992	1992	1992	1992	0
323	20230531	160000	82085523	1992	1992	1992	1992	0
324	20230531	155900	82085523	1992	1992	1992	1992	0
325	20230531	155800	82085523	1992	1992	1992	1992	0
326	20230531	155700	82085523	1992	1992	1992	1992	0
327	20230531	155600	82085523	1992	1992	1992	1992	0
328	20230531	155500	82085523	1992	1992	1992	1992	0
329	20230531	155400	82085523	1992	1992	1992	1992	0
330	20230531	155300	82085523	1992	1992	1992	1992	0
331	20230531	155200	82085523	1992	1992	1992	1992	0
332	20230531	155100	82085523	1992	1992	1992	1992	1859
333	20230531	155000	82085523	1992	1992	1992	1992	0
334	20230531	154900	82085523	1992	1992	1992	1992	0
335	20230531	154800	82085523	1992	1992	1992	1992	0
336	20230531	154700	82085523	1992	1992	1992	1992	0
337	20230531	154600	82085523	1992	1992	1992	1992	0
338	20230531	154500	82085523	1992	1992	1992	1992	0
339	20230531	154400	82085523	1992	1992	1992	1992	0
340	20230531	154300	82085523	1992	1992	1992	1992	0
341	20230531	154200	82085523	1992	1992	1992	1992	0
342	20230531	154100	82085523	1992	1992	1992	1992	0
343	20230531	154000	82085523	1992	1992	1992	1992	0
344	20230531	153900	82085523	1992	1992	1992	1992	0
345	20230531	153800	82085523	1992	1992	1992	1992	0
346	20230531	153700	82085523	1992	1992	1992	1992	0
347	20230531	153600	82085523	1992	1992	1992	1992	0
348	20230531	153500	82085523	1992	1992	1992	1992	0
349	20230531	153400	82085523	1992	1992	1992	1992	0
350	20230531	153300	82085523	1992	1992	1992	1992	0
351	20230531	153200	82085523	1992	1992	1992	1992	0
352	20230531	153100	82085523	1992	1992	1992	1992	0
353	20230531	153000	82085523	1992	1992	1992	1992	1859
354	20230531	152900	78382395	1990	1990	1990	1990	0
355	20230531	152800	78382395	1990	1990	1990	1990	0
356	20230531	152700	78382395	1990	1990	1990	1990	0
357	20230531	152600	78382395	1990	1990	1990	1990	0
358	20230531	152500	78382395	1990	1990	1990	1990	0
359	20230531	152400	78382395	1990	1990	1990	1990	0
360	20230531	152300	78382395	1990	1990	1990	1990	0
361	20230531	152200	78382395	1990	1990	1990	1990	0
362	20230531	152100	78382395	1990	1990	1990	1990	0
363	20230531	152000	78382395	1990	1990	1990	1990	0
364	20230531	151900	78382395	1990	1990	1990	1990	2
365	20230531	151800	78378415	1994	1994	1994	1994	0
366	20230531	151700	78378415	1994	1994	1994	1994	0
367	20230531	151600	78378415	1994	1994	1994	1994	0
368	20230531	151500	78378415	1994	1994	1994	1994	0
369	20230531	151400	78378415	1994	1994	1994	1994	0
370	20230531	151300	78378415	1994	1994	1994	1994	0
371	20230531	151200	78378415	1994	1993	1994	1993	250
372	20230531	151100	77879953	1992	1992	1992	1992	0
373	20230531	151000	77879953	1992	1992	1992	1992	0
374	20230531	150900	77879953	1992	1990	1992	1990	10
375	20230531	150800	77860040	1983	1983	1983	1983	0
376	20230531	150700	77860040	1983	1983	1983	1983	688
377	20230531	150600	76495736	1982	1982	1982	1982	0
378	20230531	150500	76495736	1982	1982	1982	1982	250
379	20230531	150400	76000236	1982	1982	1982	1982	0
380	20230531	150300	76000236	1982	1982	1982	1982	246
381	20230531	150200	75512664	1982	1984	1984	1982	2189
382	20230531	150100	71172171	1983	1983	1983	1983	0
383	20230531	150000	71172171	1983	1983	1983	1983	0
384	20230531	145900	71172171	1983	1983	1983	1983	0
385	20230531	145800	71172171	1983	1983	1983	1983	0
386	20230531	145700	71172171	1983	1983	1983	1983	0
387	20230531	145600	71172171	1983	1983	1983	1983	0
388	20230531	145500	71172171	1983	1983	1983	1983	0
389	20230531	145400	71172171	1983	1983	1983	1983	764
390	20230531	145300	69657159	1983	1983	1983	1983	0
391	20230531	145200	69657159	1983	1983	1983	1983	0
392	20230531	145100	69657159	1983	1983	1983	1983	0
393	20230531	145000	69657159	1983	1983	1983	1983	0
394	20230531	144900	69657159	1983	1983	1983	1983	0
395	20230531	144800	69657159	1983	1983	1983	1983	421
396	20230531	144700	68822316	1982	1982	1982	1982	0
397	20230531	144600	68822316	1982	1982	1982	1982	0
398	20230531	144500	68822316	1982	1983	1983	1982	800
399	20230531	144400	67236080	1983	1983	1983	1983	0
400	20230531	144300	67236080	1983	1983	1983	1983	31
401	20230531	144200	67174607	1983	1983	1983	1983	0
402	20230531	144100	67174607	1983	1983	1983	1983	0
403	20230531	144000	67174607	1983	1983	1983	1983	0
404	20230531	143900	67174607	1983	1983	1983	1983	0
405	20230531	143800	67174607	1983	1985	1985	1983	200
406	20230531	143700	66777807	1985	1985	1985	1985	0
407	20230531	143600	66777807	1985	1985	1985	1985	0
408	20230531	143500	66777807	1985	1985	1985	1985	0
409	20230531	143400	66777807	1985	1985	1985	1985	0
410	20230531	143300	66777807	1985	1985	1985	1985	180
411	20230531	143200	66420507	1984	1984	1984	1984	0
412	20230531	143100	66420507	1984	1984	1984	1984	350
413	20230531	143000	65726107	1982	1982	1982	1982	0
414	20230531	142900	65726107	1982	1982	1982	1982	0
415	20230531	142800	65726107	1982	1982	1982	1982	0
416	20230531	142700	65726107	1982	1982	1982	1982	0
417	20230531	142600	65726107	1982	1982	1982	1982	0
418	20230531	142500	65726107	1982	1982	1982	1982	0
419	20230531	142400	65726107	1982	1983	1983	1982	1000
420	20230531	142300	63743607	1982	1982	1982	1982	0
421	20230531	142200	63743607	1982	1982	1982	1982	0
422	20230531	142100	63743607	1982	1982	1982	1982	0
423	20230531	142000	63743607	1982	1982	1982	1982	0
424	20230531	141900	63743607	1982	1982	1982	1982	0
425	20230531	141800	63743607	1982	1982	1982	1982	444
426	20230531	141700	62863599	1982	1982	1982	1982	292
427	20230531	141600	62284855	1980	1980	1980	1980	0
428	20230531	141500	62284855	1980	1980	1980	1980	0
429	20230531	141400	62284855	1980	1980	1980	1980	0
430	20230531	141300	62284855	1980	1980	1980	1980	0
431	20230531	141200	62284855	1980	1980	1980	1980	0
432	20230531	141100	62284855	1980	1980	1980	1980	0
433	20230531	141000	62284855	1980	1980	1980	1980	0
434	20230531	140900	62284855	1980	1980	1980	1980	0
435	20230531	140800	62284855	1980	1980	1980	1980	500
436	20230531	140700	61294855	2000	2000	2000	2000	0
437	20230531	140600	61294855	2000	2000	2000	2000	0
438	20230531	140500	61294855	2000	2000	2000	2000	0
439	20230531	140400	61294855	2000	2000	2000	2000	0
440	20230531	140300	61294855	2000	2000	2000	2000	0
441	20230531	140200	61294855	2000	2000	2000	2000	0
442	20230531	140100	61294855	2000	2000	2000	2000	0
443	20230531	140000	61294855	2000	2000	2000	2000	0
444	20230531	135900	61294855	2000	2000	2000	2000	0
445	20230531	135800	61294855	2000	2000	2000	2000	0
446	20230531	135700	61294855	2000	2000	2000	2000	0
447	20230531	135600	61294855	2000	2000	2000	2000	0
448	20230531	135500	61294855	2000	1999	2000	1999	50
449	20230531	135400	61194857	1972	1972	1972	1972	1
450	20230531	135300	61192885	1970	1993	1993	1970	5
451	20230531	135200	61182961	2000	1999	2000	1999	500
452	20230531	135100	60182966	1999	1999	1999	1999	50
453	20230531	135000	60083016	1999	1999	1999	1999	0
454	20230531	134900	60083016	1999	1999	2000	1999	8
455	20230531	134800	60067021	1997	1999	1999	1997	4
456	20230531	134700	60059029	2000	2000	2000	2000	0
457	20230531	134600	60059029	2000	1994	2000	1994	38
458	20230531	134500	59983091	1989	1989	1989	1989	0
459	20230531	134400	59983091	1989	1989	1989	1989	53
460	20230531	134300	59877674	1989	1989	1989	1989	0
461	20230531	134200	59877674	1989	1989	1989	1989	7
462	20230531	134100	59863751	1989	1989	1989	1989	38
463	20230531	134000	59788169	1989	1989	1989	1989	1
464	20230531	133900	59786180	1965	1965	1965	1965	32
465	20230531	133800	59723300	1969	1969	1969	1969	0
466	20230531	133700	59723300	1969	1999	1999	1961	6676
467	20230531	133600	46552097	2000	2000	2000	2000	1
468	20230531	133500	46550097	2000	2000	2000	2000	0
469	20230531	133400	46550097	2000	2000	2000	2000	0
470	20230531	133300	46550097	2000	2000	2000	2000	0
471	20230531	133200	46550097	2000	2000	2000	2000	0
472	20230531	133100	46550097	2000	2000	2000	2000	0
473	20230531	133000	46550097	2000	2000	2000	2000	0
474	20230531	132900	46550097	2000	2000	2000	2000	0
475	20230531	132800	46550097	2000	2000	2000	2000	0
476	20230531	132700	46550097	2000	2000	2000	2000	0
477	20230531	132600	46550097	2000	2000	2000	2000	0
478	20230531	132500	46550097	2000	2000	2000	2000	0
479	20230531	132400	46550097	2000	2000	2000	2000	0
480	20230531	132300	46550097	2000	2000	2000	2000	0
481	20230531	132200	46550097	2000	2000	2000	2000	49
482	20230531	132100	46452097	2005	2005	2005	2005	0
483	20230531	132000	46452097	2005	2005	2005	2005	0
484	20230531	131900	46452097	2005	2005	2005	2005	0
485	20230531	131800	46452097	2005	2005	2005	2005	0
486	20230531	131700	46452097	2005	2005	2005	2005	0
487	20230531	131600	46452097	2005	2005	2005	2005	0
488	20230531	131500	46452097	2005	2005	2005	2005	0
489	20230531	131400	46452097	2005	2005	2005	2005	0
490	20230531	131300	46452097	2005	2005	2005	2005	0
491	20230531	131200	46452097	2005	2005	2005	2005	0
492	20230531	131100	46452097	2005	2005	2005	2005	0
493	20230531	131000	46452097	2005	2005	2005	2005	6
494	20230531	130900	46440067	2005	2005	2005	2005	23
495	20230531	130800	46393952	2005	2005	2005	2005	0
496	20230531	130700	46393952	2005	2005	2005	2005	0
497	20230531	130600	46393952	2005	2005	2005	2005	0
498	20230531	130500	46393952	2005	2005	2005	2005	0
499	20230531	130400	46393952	2005	2005	2005	2005	0
500	20230531	130300	46393952	2005	2005	2005	2005	0
501	20230531	130200	46393952	2005	2005	2005	2005	0
502	20230531	130100	46393952	2005	2005	2005	2005	0
503	20230531	130000	46393952	2005	2005	2005	2005	0
504	20230531	125900	46393952	2005	2005	2005	2005	0
505	20230531	125800	46393952	2005	2005	2005	2005	0
506	20230531	125700	46393952	2005	2000	2005	2000	5
507	20230531	125600	46383947	2000	2000	2000	2000	2
508	20230531	125500	46379947	1993	1993	1993	1993	0
509	20230531	125400	46379947	1993	1993	1993	1993	0
510	20230531	125300	46379947	1993	1993	1993	1993	0
511	20230531	125200	46379947	1993	1993	1993	1993	2
512	20230531	125100	46375961	2000	2000	2000	2000	0
513	20230531	125000	46375961	2000	2000	2000	2000	0
514	20230531	124900	46375961	2000	2000	2000	2000	3
515	20230531	124800	46369961	2000	2000	2000	2000	1
516	20230531	124700	46367961	1992	1992	1992	1992	0
517	20230531	124600	46367961	1992	1992	1992	1992	0
518	20230531	124500	46367961	1992	1992	1992	1992	0
519	20230531	124400	46367961	1992	1992	1992	1992	0
520	20230531	124300	46367961	1992	1992	1992	1992	0
521	20230531	124200	46367961	1992	1992	1992	1992	0
522	20230531	124100	46367961	1992	1992	1992	1992	0
523	20230531	124000	46367961	1992	1992	1992	1992	0
524	20230531	123900	46367961	1992	1992	1992	1992	0
525	20230531	123800	46367961	1992	1992	1992	1992	0
526	20230531	123700	46367961	1992	1992	1992	1992	0
527	20230531	123600	46367961	1992	1992	1992	1992	0
528	20230531	123500	46367961	1992	1992	1992	1992	0
529	20230531	123400	46367961	1992	1995	1995	1992	400
530	20230531	123300	45570828	2005	2005	2005	2005	0
531	20230531	123200	45570828	2005	2005	2005	2005	0
532	20230531	123100	45570828	2005	2005	2005	2005	0
533	20230531	123000	45570828	2005	2005	2005	2005	0
534	20230531	122900	45570828	2005	2005	2005	2005	0
535	20230531	122800	45570828	2005	2005	2005	2005	0
536	20230531	122700	45570828	2005	2005	2005	2005	0
537	20230531	122600	45570828	2005	2005	2005	2005	0
538	20230531	122500	45570828	2005	2005	2005	2005	0
539	20230531	122400	45570828	2005	2005	2005	2005	0
540	20230531	122300	45570828	2005	2005	2005	2005	0
541	20230531	122200	45570828	2005	2005	2005	2005	0
542	20230531	122100	45570828	2005	2005	2005	2005	0
543	20230531	122000	45570828	2005	2005	2005	2005	0
544	20230531	121900	45570828	2005	2005	2005	2005	0
545	20230531	121800	45570828	2005	2005	2005	2005	1
546	20230531	121700	45568823	2005	2005	2005	2005	0
547	20230531	121600	45568823	2005	2005	2005	2005	0
548	20230531	121500	45568823	2005	2005	2005	2005	0
549	20230531	121400	45568823	2005	2005	2005	2005	0
550	20230531	121300	45568823	2005	2005	2005	2005	0
551	20230531	121200	45568823	2005	2005	2005	2005	0
552	20230531	121100	45568823	2005	2005	2005	2005	0
553	20230531	121000	45568823	2005	2005	2005	2005	0
554	20230531	120900	45568823	2005	2005	2005	2005	0
555	20230531	120800	45568823	2005	2005	2005	2005	0
556	20230531	120700	45568823	2005	2005	2005	2005	0
557	20230531	120600	45568823	2005	2005	2005	2005	0
558	20230531	120500	45568823	2005	2005	2005	2005	0
559	20230531	120400	45568823	2005	2005	2005	2005	0
560	20230531	120300	45568823	2005	2005	2005	2005	0
561	20230531	120200	45568823	2005	2005	2005	2005	0
562	20230531	120100	45568823	2005	2005	2005	2005	0
563	20230531	120000	45568823	2005	2005	2005	2005	0
564	20230531	115900	45568823	2005	2005	2005	2005	0
565	20230531	115800	45568823	2005	2005	2005	2005	0
566	20230531	115700	45568823	2005	2005	2005	2005	0
567	20230531	115600	45568823	2005	2005	2005	2005	0
568	20230531	115500	45568823	2005	2005	2005	2005	0
569	20230531	115400	45568823	2005	2005	2005	2005	10
570	20230531	115300	45548773	2005	2005	2005	2005	0
571	20230531	115200	45548773	2005	2005	2005	2005	8
572	20230531	115100	45532733	2005	2005	2005	2005	0
573	20230531	115000	45532733	2005	2005	2005	2005	0
574	20230531	114900	45532733	2005	2005	2005	2005	0
575	20230531	114800	45532733	2005	2005	2005	2005	1
576	20230531	114700	45530728	2005	2005	2005	2005	0
577	20230531	114600	45530728	2005	2005	2005	2005	0
578	20230531	114500	45530728	2005	2005	2005	2005	0
579	20230531	114400	45530728	2005	2005	2005	2005	0
580	20230531	114300	45530728	2005	2005	2005	2005	0
581	20230531	114200	45530728	2005	2005	2005	2005	0
582	20230531	114100	45530728	2005	2005	2005	2005	0
583	20230531	114000	45530728	2005	2005	2005	2005	0
584	20230531	113900	45530728	2005	2005	2005	2005	0
585	20230531	113800	45530728	2005	2005	2005	2005	0
586	20230531	113700	45530728	2005	2005	2005	2005	1
587	20230531	113600	45528723	1992	2000	2000	1992	504
588	20230531	113500	44524058	2005	2005	2005	2005	0
589	20230531	113400	44524058	2005	2005	2005	2005	0
590	20230531	113300	44524058	2005	2005	2005	2005	0
591	20230531	113200	44524058	2005	2005	2005	2005	0
592	20230531	113100	44524058	2005	2005	2005	2005	0
593	20230531	113000	44524058	2005	2005	2005	2005	0
594	20230531	112900	44524058	2005	2005	2005	2005	0
595	20230531	112800	44524058	2005	2005	2005	2005	0
596	20230531	112700	44524058	2005	2005	2005	2005	2
597	20230531	112600	44520048	2005	2005	2005	2005	0
598	20230531	112500	44520048	2005	2005	2005	2005	0
599	20230531	112400	44520048	2005	2005	2005	2005	25
600	20230531	112300	44469923	2010	2010	2010	2010	0
601	20230531	112200	44469923	2010	2010	2010	2010	0
602	20230531	112100	44469923	2010	2010	2010	2010	0
603	20230531	112000	44469923	2010	2010	2010	2010	0
604	20230531	111900	44469923	2010	2010	2010	2010	0
605	20230531	111800	44469923	2010	2010	2010	2010	0
606	20230531	111700	44469923	2010	2010	2010	2010	0
607	20230531	111600	44469923	2010	2010	2010	2010	0
608	20230531	111500	44469923	2010	2010	2010	2010	0
609	20230531	111400	44469923	2010	2010	2010	2010	0
610	20230531	111300	44469923	2010	2010	2010	2010	0
611	20230531	111200	44469923	2010	2010	2010	2010	0
612	20230531	111100	44469923	2010	2010	2010	2010	0
613	20230531	111000	44469923	2010	2010	2010	2010	0
614	20230531	110900	44469923	2010	2010	2010	2010	1
615	20230531	110800	44467913	2010	2010	2010	2010	1
616	20230531	110700	44465903	2005	2005	2005	2005	0
617	20230531	110600	44465903	2005	2005	2005	2005	0
618	20230531	110500	44465903	2005	2005	2005	2005	10
619	20230531	110400	44445853	2010	2010	2010	2010	0
620	20230531	110300	44445853	2010	2010	2010	2010	0
621	20230531	110200	44445853	2010	2010	2010	2010	0
622	20230531	110100	44445853	2010	2010	2010	2010	0
623	20230531	110000	44445853	2010	2010	2010	2010	0
624	20230531	105900	44445853	2010	2010	2010	2010	0
625	20230531	105800	44445853	2010	2010	2010	2010	0
626	20230531	105700	44445853	2010	2010	2010	2010	0
627	20230531	105600	44445853	2010	2010	2010	2010	0
628	20230531	105500	44445853	2010	2000	2010	2000	150
629	20230531	105400	44144943	2005	2005	2005	2005	0
630	20230531	105300	44144943	2005	2005	2005	2005	0
631	20230531	105200	44144943	2005	2005	2005	2005	0
632	20230531	105100	44144943	2005	2005	2005	2005	0
633	20230531	105000	44144943	2005	2005	2005	2005	0
634	20230531	104900	44144943	2005	2005	2005	2005	0
635	20230531	104800	44144943	2005	2000	2005	2000	11
636	20230531	104700	44122938	2005	2005	2005	2005	1
637	20230531	104600	44120933	2000	2000	2000	2000	569
638	20230531	104500	42982933	2000	2000	2000	2000	250
639	20230531	104400	42482933	2000	2000	2000	2000	0
640	20230531	104300	42482933	2000	2000	2000	2000	0
641	20230531	104200	42482933	2000	2000	2000	2000	0
642	20230531	104100	42482933	2000	2000	2000	2000	0
643	20230531	104000	42482933	2000	2000	2000	2000	0
644	20230531	103900	42482933	2000	2000	2000	2000	3
645	20230531	103800	42476933	2000	2000	2000	2000	0
646	20230531	103700	42476933	2000	2000	2000	2000	0
647	20230531	103600	42476933	2000	2000	2000	2000	0
648	20230531	103500	42476933	2000	2000	2000	2000	4240
649	20230531	103400	33996933	2000	2000	2000	2000	260
650	20230531	103300	33476933	2000	2000	2000	2000	0
651	20230531	103200	33476933	2000	2000	2000	2000	0
652	20230531	103100	33476933	2000	2000	2000	2000	500
653	20230531	103000	32476933	2000	2000	2000	2000	0
654	20230531	102900	32476933	2000	2000	2000	2000	0
655	20230531	102800	32476933	2000	2000	2000	2000	0
656	20230531	102700	32476933	2000	2000	2000	2000	2350
657	20230531	102600	27776933	2000	2000	2000	2000	0
658	20230531	102500	27776933	2000	2000	2000	2000	0
659	20230531	102400	27776933	2000	2000	2000	2000	0
660	20230531	102300	27776933	2000	2000	2000	2000	0
661	20230531	102200	27776933	2000	2000	2000	2000	1
662	20230531	102100	27774933	1991	1991	1991	1991	156
663	20230531	102000	27464337	1991	1991	1991	1991	0
664	20230531	101900	27464337	1991	1991	1991	1991	0
665	20230531	101800	27464337	1991	1991	1991	1991	0
666	20230531	101700	27464337	1991	1991	1991	1991	390
667	20230531	101600	26687847	1991	1991	1991	1991	10
668	20230531	101500	26667937	1991	1991	1991	1991	0
669	20230531	101400	26667937	1991	1991	1991	1991	0
670	20230531	101300	26667937	1991	1991	1991	1991	0
671	20230531	101200	26667937	1991	1991	1991	1991	0
672	20230531	101100	26667937	1991	1991	1991	1991	0
673	20230531	101000	26667937	1991	1991	1991	1991	144
674	20230531	100900	26381233	1988	1988	1988	1988	0
675	20230531	100800	26381233	1988	1988	1988	1988	0
676	20230531	100700	26381233	1988	1988	1988	1988	0
677	20230531	100600	26381233	1988	1988	1988	1988	0
678	20230531	100500	26381233	1988	2005	2005	1988	162
679	20230531	100400	26058659	2010	2010	2010	2010	0
680	20230531	100300	26058659	2010	2010	2010	2010	0
681	20230531	100200	26058659	2010	2010	2010	2010	0
682	20230531	100100	26058659	2010	2010	2010	2010	0
683	20230531	100000	26058659	2010	2010	2010	2010	0
684	20230531	095900	26058659	2010	2010	2010	2010	1
685	20230531	095800	26056649	2005	2005	2005	2005	0
686	20230531	095700	26056649	2005	2000	2005	2000	313
687	20230531	095600	25430134	2005	2005	2005	2005	0
688	20230531	095500	25430134	2005	2005	2005	2005	0
689	20230531	095400	25430134	2005	2005	2005	2005	0
690	20230531	095300	25430134	2005	2005	2005	2005	0
691	20230531	095200	25430134	2005	2005	2005	2005	0
692	20230531	095100	25430134	2005	2005	2005	2005	0
693	20230531	095000	25430134	2005	2005	2005	2005	40
694	20230531	094900	25349934	2005	2005	2005	2005	0
695	20230531	094800	25349934	2005	2005	2005	2005	0
696	20230531	094700	25349934	2005	2005	2005	2005	0
697	20230531	094600	25349934	2005	2005	2005	2005	0
698	20230531	094500	25349934	2005	2005	2005	2005	0
699	20230531	094400	25349934	2005	2005	2005	2005	0
700	20230531	094300	25349934	2005	2005	2005	2005	0
701	20230531	094200	25349934	2005	2005	2005	2005	0
702	20230531	094100	25349934	2005	2005	2005	2005	1
703	20230531	094000	25347929	1989	1989	1989	1989	1352
704	20230531	093900	22658801	2005	2005	2005	2005	0
705	20230531	093800	22658801	2005	2005	2005	2005	0
706	20230531	093700	22658801	2005	2005	2005	2005	0
707	20230531	093600	22658801	2005	2005	2005	2005	0
708	20230531	093500	22658801	2005	2005	2005	2005	1
709	20230531	093400	22656796	2005	2005	2005	2005	1
710	20230531	093300	22654791	1988	2005	2005	1988	3
711	20230531	093200	22648810	2005	2005	2005	2005	1
712	20230531	093100	22646805	2005	2005	2005	2005	0
713	20230531	093000	22646805	2005	2005	2005	2005	0
714	20230531	092900	22646805	2005	2005	2005	2005	0
715	20230531	092800	22646805	2005	2005	2005	2005	0
716	20230531	092700	22646805	2005	2005	2005	2005	0
717	20230531	092600	22646805	2005	2005	2005	2005	0
718	20230531	092500	22646805	2005	2005	2005	2005	0
719	20230531	092400	22646805	2005	2005	2005	2005	0
720	20230531	092300	22646805	2005	2005	2005	2005	0
721	20230531	092200	22646805	2005	2005	2005	2005	0
722	20230531	092100	22646805	2005	2005	2005	2005	0
723	20230531	092000	22646805	2005	2005	2005	2005	3
724	20230531	091900	22640790	2005	2000	2005	1998	4
725	20230531	091800	22632788	1990	1990	1990	1990	767
726	20230531	091700	21106458	1990	1990	1990	1990	11
727	20230531	091600	21084568	1990	1990	1990	1990	0
728	20230531	091500	21084568	1990	1990	1990	1990	0
729	20230531	091400	21084568	1990	1990	1990	1990	114
730	20230531	091300	20857708	2000	2000	2000	2000	262
731	20230531	091200	20333708	2000	2000	2000	2000	2
732	20230531	091100	20329708	2000	2020	2020	2000	160
733	20230531	091000	20009508	2025	2025	2025	2025	0
734	20230531	090900	20009508	2025	2025	2025	2025	0
735	20230531	090800	20009508	2025	2025	2025	2025	385
736	20230531	090700	19229883	2025	2025	2025	2025	120
737	20230531	090600	18986883	2030	2005	2030	2005	7077
738	20230531	090500	4646563	2010	2010	2010	2010	0
739	20230531	090400	4646563	2010	2010	2010	2010	0
740	20230531	090300	4646563	2010	2010	2010	2010	0
741	20230531	090200	4646563	2010	2005	2010	2005	21
742	20230531	090100	4604453	2010	2010	2010	2010	12
743	20230531	090000	4580333	2030	1959	2030	1959	2338