KissMeData/014190/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213000	130139317	1994	1994	1994	1994	1073
3	20230608	212900	130139317	1994	1994	1994	1994	0
4	20230608	212800	130139317	1994	1994	1994	1994	0
5	20230608	212700	130139317	1994	1994	1994	1994	0
6	20230608	212600	130139317	1994	1994	1994	1994	0
7	20230608	212500	130139317	1994	1994	1994	1994	0
8	20230608	212400	130139317	1994	1994	1994	1994	0
9	20230608	212300	130139317	1994	1994	1994	1994	0
10	20230608	212200	130139317	1994	1994	1994	1994	0
11	20230608	212100	130139317	1994	1994	1994	1994	0
12	20230608	212000	130139317	1994	1994	1994	1994	0
13	20230608	211900	130139317	1994	1994	1994	1994	0
14	20230608	211800	130139317	1994	1994	1994	1994	0
15	20230608	211700	130139317	1994	1994	1994	1994	0
16	20230608	211600	130139317	1994	1994	1994	1994	0
17	20230608	211500	130139317	1994	1994	1994	1994	0
18	20230608	211400	130139317	1994	1994	1994	1994	0
19	20230608	211300	130139317	1994	1994	1994	1994	0
20	20230608	211200	130139317	1994	1994	1994	1994	0
21	20230608	211100	130139317	1994	1994	1994	1994	0
22	20230608	211000	130139317	1994	1994	1994	1994	0
23	20230608	210900	130139317	1994	1994	1994	1994	0
24	20230608	210800	130139317	1994	1994	1994	1994	0
25	20230608	210700	130139317	1994	1994	1994	1994	0
26	20230608	210600	130139317	1994	1994	1994	1994	0
27	20230608	210500	130139317	1994	1994	1994	1994	0
28	20230608	210400	130139317	1994	1994	1994	1994	0
29	20230608	210300	130139317	1994	1994	1994	1994	0
30	20230608	210200	130139317	1994	1994	1994	1994	0
31	20230608	210100	130139317	1994	1994	1994	1994	0
32	20230608	210000	130139317	1994	1994	1994	1994	1073
33	20230608	205900	130139317	1994	1994	1994	1994	0
34	20230608	205800	130139317	1994	1994	1994	1994	0
35	20230608	205700	130139317	1994	1994	1994	1994	0
36	20230608	205600	130139317	1994	1994	1994	1994	0
37	20230608	205500	130139317	1994	1994	1994	1994	0
38	20230608	205400	130139317	1994	1994	1994	1994	0
39	20230608	205300	130139317	1994	1994	1994	1994	0
40	20230608	205200	130139317	1994	1994	1994	1994	0
41	20230608	205100	130139317	1994	1994	1994	1994	0
42	20230608	205000	130139317	1994	1994	1994	1994	0
43	20230608	204900	130139317	1994	1994	1994	1994	0
44	20230608	204800	130139317	1994	1994	1994	1994	0
45	20230608	204700	130139317	1994	1994	1994	1994	0
46	20230608	204600	130139317	1994	1994	1994	1994	0
47	20230608	204500	130139317	1994	1994	1994	1994	0
48	20230608	204400	130139317	1994	1994	1994	1994	0
49	20230608	204300	130139317	1994	1994	1994	1994	0
50	20230608	204200	130139317	1994	1994	1994	1994	0
51	20230608	204100	130139317	1994	1994	1994	1994	0
52	20230608	204000	130139317	1994	1994	1994	1994	0
53	20230608	203900	130139317	1994	1994	1994	1994	0
54	20230608	203800	130139317	1994	1994	1994	1994	0
55	20230608	203700	130139317	1994	1994	1994	1994	0
56	20230608	203600	130139317	1994	1994	1994	1994	0
57	20230608	203500	130139317	1994	1994	1994	1994	0
58	20230608	203400	130139317	1994	1994	1994	1994	0
59	20230608	203300	130139317	1994	1994	1994	1994	0
60	20230608	203200	130139317	1994	1994	1994	1994	0
61	20230608	203100	130139317	1994	1994	1994	1994	0
62	20230608	203000	130139317	1994	1994	1994	1994	1073
63	20230608	202900	130139317	1994	1994	1994	1994	0
64	20230608	202800	130139317	1994	1994	1994	1994	0
65	20230608	202700	130139317	1994	1994	1994	1994	0
66	20230608	202600	130139317	1994	1994	1994	1994	0
67	20230608	202500	130139317	1994	1994	1994	1994	0
68	20230608	202400	130139317	1994	1994	1994	1994	0
69	20230608	202300	130139317	1994	1994	1994	1994	0
70	20230608	202200	130139317	1994	1994	1994	1994	0
71	20230608	202100	130139317	1994	1994	1994	1994	0
72	20230608	202000	130139317	1994	1994	1994	1994	0
73	20230608	201900	130139317	1994	1994	1994	1994	0
74	20230608	201800	130139317	1994	1994	1994	1994	0
75	20230608	201700	130139317	1994	1994	1994	1994	0
76	20230608	201600	130139317	1994	1994	1994	1994	0
77	20230608	201500	130139317	1994	1994	1994	1994	0
78	20230608	201400	130139317	1994	1994	1994	1994	0
79	20230608	201300	130139317	1994	1994	1994	1994	0
80	20230608	201200	130139317	1994	1994	1994	1994	0
81	20230608	201100	130139317	1994	1994	1994	1994	0
82	20230608	201000	130139317	1994	1994	1994	1994	0
83	20230608	200900	130139317	1994	1994	1994	1994	0
84	20230608	200800	130139317	1994	1994	1994	1994	0
85	20230608	200700	130139317	1994	1994	1994	1994	0
86	20230608	200600	130139317	1994	1994	1994	1994	0
87	20230608	200500	130139317	1994	1994	1994	1994	0
88	20230608	200400	130139317	1994	1994	1994	1994	0
89	20230608	200300	130139317	1994	1994	1994	1994	0
90	20230608	200200	130139317	1994	1994	1994	1994	0
91	20230608	200100	130139317	1994	1994	1994	1994	0
92	20230608	200000	130139317	1994	1994	1994	1994	1073
93	20230608	195900	130139317	1994	1994	1994	1994	0
94	20230608	195800	130139317	1994	1994	1994	1994	0
95	20230608	195700	130139317	1994	1994	1994	1994	0
96	20230608	195600	130139317	1994	1994	1994	1994	0
97	20230608	195500	130139317	1994	1994	1994	1994	0
98	20230608	195400	130139317	1994	1994	1994	1994	0
99	20230608	195300	130139317	1994	1994	1994	1994	0
100	20230608	195200	130139317	1994	1994	1994	1994	0
101	20230608	195100	130139317	1994	1994	1994	1994	0
102	20230608	195000	130139317	1994	1994	1994	1994	0
103	20230608	194900	130139317	1994	1994	1994	1994	0
104	20230608	194800	130139317	1994	1994	1994	1994	0
105	20230608	194700	130139317	1994	1994	1994	1994	0
106	20230608	194600	130139317	1994	1994	1994	1994	0
107	20230608	194500	130139317	1994	1994	1994	1994	0
108	20230608	194400	130139317	1994	1994	1994	1994	0
109	20230608	194300	130139317	1994	1994	1994	1994	0
110	20230608	194200	130139317	1994	1994	1994	1994	0
111	20230608	194100	130139317	1994	1994	1994	1994	0
112	20230608	194000	130139317	1994	1994	1994	1994	0
113	20230608	193900	130139317	1994	1994	1994	1994	0
114	20230608	193800	130139317	1994	1994	1994	1994	0
115	20230608	193700	130139317	1994	1994	1994	1994	0
116	20230608	193600	130139317	1994	1994	1994	1994	0
117	20230608	193500	130139317	1994	1994	1994	1994	0
118	20230608	193400	130139317	1994	1994	1994	1994	0
119	20230608	193300	130139317	1994	1994	1994	1994	0
120	20230608	193200	130139317	1994	1994	1994	1994	0
121	20230608	193100	130139317	1994	1994	1994	1994	0
122	20230608	193000	130139317	1994	1994	1994	1994	1073
123	20230608	192900	130139317	1994	1994	1994	1994	0
124	20230608	192800	130139317	1994	1994	1994	1994	0
125	20230608	192700	130139317	1994	1994	1994	1994	0
126	20230608	192600	130139317	1994	1994	1994	1994	0
127	20230608	192500	130139317	1994	1994	1994	1994	0
128	20230608	192400	130139317	1994	1994	1994	1994	0
129	20230608	192300	130139317	1994	1994	1994	1994	0
130	20230608	192200	130139317	1994	1994	1994	1994	0
131	20230608	192100	130139317	1994	1994	1994	1994	0
132	20230608	192000	130139317	1994	1994	1994	1994	0
133	20230608	191900	130139317	1994	1994	1994	1994	0
134	20230608	191800	130139317	1994	1994	1994	1994	0
135	20230608	191700	130139317	1994	1994	1994	1994	0
136	20230608	191600	130139317	1994	1994	1994	1994	0
137	20230608	191500	130139317	1994	1994	1994	1994	0
138	20230608	191400	130139317	1994	1994	1994	1994	0
139	20230608	191300	130139317	1994	1994	1994	1994	0
140	20230608	191200	130139317	1994	1994	1994	1994	0
141	20230608	191100	130139317	1994	1994	1994	1994	0
142	20230608	191000	130139317	1994	1994	1994	1994	0
143	20230608	190900	130139317	1994	1994	1994	1994	0
144	20230608	190800	130139317	1994	1994	1994	1994	0
145	20230608	190700	130139317	1994	1994	1994	1994	0
146	20230608	190600	130139317	1994	1994	1994	1994	0
147	20230608	190500	130139317	1994	1994	1994	1994	0
148	20230608	190400	130139317	1994	1994	1994	1994	0
149	20230608	190300	130139317	1994	1994	1994	1994	0
150	20230608	190200	130139317	1994	1994	1994	1994	0
151	20230608	190100	130139317	1994	1994	1994	1994	0
152	20230608	190000	130139317	1994	1994	1994	1994	1073
153	20230608	185900	130139317	1994	1994	1994	1994	0
154	20230608	185800	130139317	1994	1994	1994	1994	0
155	20230608	185700	130139317	1994	1994	1994	1994	0
156	20230608	185600	130139317	1994	1994	1994	1994	0
157	20230608	185500	130139317	1994	1994	1994	1994	0
158	20230608	185400	130139317	1994	1994	1994	1994	0
159	20230608	185300	130139317	1994	1994	1994	1994	0
160	20230608	185200	130139317	1994	1994	1994	1994	0
161	20230608	185100	130139317	1994	1994	1994	1994	0
162	20230608	185000	130139317	1994	1994	1994	1994	0
163	20230608	184900	130139317	1994	1994	1994	1994	0
164	20230608	184800	130139317	1994	1994	1994	1994	0
165	20230608	184700	130139317	1994	1994	1994	1994	0
166	20230608	184600	130139317	1994	1994	1994	1994	0
167	20230608	184500	130139317	1994	1994	1994	1994	0
168	20230608	184400	130139317	1994	1994	1994	1994	0
169	20230608	184300	130139317	1994	1994	1994	1994	0
170	20230608	184200	130139317	1994	1994	1994	1994	0
171	20230608	184100	130139317	1994	1994	1994	1994	0
172	20230608	184000	130139317	1994	1994	1994	1994	0
173	20230608	183900	130139317	1994	1994	1994	1994	0
174	20230608	183800	130139317	1994	1994	1994	1994	0
175	20230608	183700	130139317	1994	1994	1994	1994	0
176	20230608	183600	130139317	1994	1994	1994	1994	0
177	20230608	183500	130139317	1994	1994	1994	1994	0
178	20230608	183400	130139317	1994	1994	1994	1994	0
179	20230608	183300	130139317	1994	1994	1994	1994	0
180	20230608	183200	130139317	1994	1994	1994	1994	0
181	20230608	183100	130139317	1994	1994	1994	1994	0
182	20230608	183000	130139317	1994	1994	1994	1994	1073
183	20230608	182900	130139317	1994	1994	1994	1994	0
184	20230608	182800	130139317	1994	1994	1994	1994	0
185	20230608	182700	130139317	1994	1994	1994	1994	0
186	20230608	182600	130139317	1994	1994	1994	1994	0
187	20230608	182500	130139317	1994	1994	1994	1994	0
188	20230608	182400	130139317	1994	1994	1994	1994	0
189	20230608	182300	130139317	1994	1994	1994	1994	0
190	20230608	182200	130139317	1994	1994	1994	1994	0
191	20230608	182100	130139317	1994	1994	1994	1994	0
192	20230608	182000	130139317	1994	1994	1994	1994	0
193	20230608	181900	130139317	1994	1994	1994	1994	0
194	20230608	181800	130139317	1994	1994	1994	1994	0
195	20230608	181700	130139317	1994	1994	1994	1994	0
196	20230608	181600	130139317	1994	1994	1994	1994	0
197	20230608	181500	130139317	1994	1994	1994	1994	0
198	20230608	181400	130139317	1994	1994	1994	1994	0
199	20230608	181300	130139317	1994	1994	1994	1994	0
200	20230608	181200	130139317	1994	1994	1994	1994	0
201	20230608	181100	130139317	1994	1994	1994	1994	0
202	20230608	181000	130139317	1994	1994	1994	1994	0
203	20230608	180900	130139317	1994	1994	1994	1994	0
204	20230608	180800	130139317	1994	1994	1994	1994	0
205	20230608	180700	130139317	1994	1994	1994	1994	0
206	20230608	180600	130139317	1994	1994	1994	1994	0
207	20230608	180500	130139317	1994	1994	1994	1994	0
208	20230608	180400	130139317	1994	1994	1994	1994	0
209	20230608	180300	130139317	1994	1994	1994	1994	0
210	20230608	180200	130139317	1994	1994	1994	1994	0
211	20230608	180100	130139317	1994	1994	1994	1994	0
212	20230608	180000	130139317	1994	1994	1994	1994	1073
213	20230608	175900	130139317	1994	1994	1994	1994	0
214	20230608	175800	130139317	1994	1994	1994	1994	0
215	20230608	175700	130139317	1994	1994	1994	1994	0
216	20230608	175600	130139317	1994	1994	1994	1994	0
217	20230608	175500	130139317	1994	1994	1994	1994	0
218	20230608	175400	130139317	1994	1994	1994	1994	0
219	20230608	175300	130139317	1994	1994	1994	1994	0
220	20230608	175200	130139317	1994	1994	1994	1994	0
221	20230608	175100	130139317	1994	1994	1994	1994	0
222	20230608	175000	130139317	1994	1994	1994	1994	0
223	20230608	174900	130139317	1994	1994	1994	1994	0
224	20230608	174800	130139317	1994	1994	1994	1994	0
225	20230608	174700	130139317	1994	1994	1994	1994	0
226	20230608	174600	130139317	1994	1994	1994	1994	0
227	20230608	174500	130139317	1994	1994	1994	1994	0
228	20230608	174400	130139317	1994	1994	1994	1994	0
229	20230608	174300	130139317	1994	1994	1994	1994	0
230	20230608	174200	130139317	1994	1994	1994	1994	0
231	20230608	174100	130139317	1994	1994	1994	1994	0
232	20230608	174000	130139317	1994	1994	1994	1994	0
233	20230608	173900	130139317	1994	1994	1994	1994	0
234	20230608	173800	130139317	1994	1994	1994	1994	0
235	20230608	173700	130139317	1994	1994	1994	1994	0
236	20230608	173600	130139317	1994	1994	1994	1994	0
237	20230608	173500	130139317	1994	1994	1994	1994	0
238	20230608	173400	130139317	1994	1994	1994	1994	0
239	20230608	173300	130139317	1994	1994	1994	1994	0
240	20230608	173200	130139317	1994	1994	1994	1994	0
241	20230608	173100	130139317	1994	1994	1994	1994	0
242	20230608	173000	130139317	1994	1994	1994	1994	1073
243	20230608	172900	130139317	1994	1994	1994	1994	0
244	20230608	172800	130139317	1994	1994	1994	1994	0
245	20230608	172700	130139317	1994	1994	1994	1994	0
246	20230608	172600	130139317	1994	1994	1994	1994	0
247	20230608	172500	130139317	1994	1994	1994	1994	0
248	20230608	172400	130139317	1994	1994	1994	1994	0
249	20230608	172300	130139317	1994	1994	1994	1994	0
250	20230608	172200	130139317	1994	1994	1994	1994	0
251	20230608	172100	130139317	1994	1994	1994	1994	0
252	20230608	172000	130139317	1994	1994	1994	1994	0
253	20230608	171900	130139317	1994	1994	1994	1994	0
254	20230608	171800	130139317	1994	1994	1994	1994	0
255	20230608	171700	130139317	1994	1994	1994	1994	0
256	20230608	171600	130139317	1994	1994	1994	1994	0
257	20230608	171500	130139317	1994	1994	1994	1994	0
258	20230608	171400	130139317	1994	1994	1994	1994	0
259	20230608	171300	130139317	1994	1994	1994	1994	0
260	20230608	171200	130139317	1994	1994	1994	1994	0
261	20230608	171100	130139317	1994	1994	1994	1994	0
262	20230608	171000	130139317	1994	1994	1994	1994	0
263	20230608	170900	130139317	1994	1994	1994	1994	0
264	20230608	170800	130139317	1994	1994	1994	1994	0
265	20230608	170700	130139317	1994	1994	1994	1994	0
266	20230608	170600	130139317	1994	1994	1994	1994	0
267	20230608	170500	130139317	1994	1994	1994	1994	0
268	20230608	170400	130139317	1994	1994	1994	1994	0
269	20230608	170300	130139317	1994	1994	1994	1994	0
270	20230608	170200	130139317	1994	1994	1994	1994	0
271	20230608	170100	130139317	1994	1994	1994	1994	0
272	20230608	170000	130139317	1994	1994	1994	1994	1073
273	20230608	165900	130139317	1994	1994	1994	1994	0
274	20230608	165800	130139317	1994	1994	1994	1994	0
275	20230608	165700	130139317	1994	1994	1994	1994	0
276	20230608	165600	130139317	1994	1994	1994	1994	0
277	20230608	165500	130139317	1994	1994	1994	1994	0
278	20230608	165400	130139317	1994	1994	1994	1994	0
279	20230608	165300	130139317	1994	1994	1994	1994	0
280	20230608	165200	130139317	1994	1994	1994	1994	0
281	20230608	165100	130139317	1994	1994	1994	1994	0
282	20230608	165000	130139317	1994	1994	1994	1994	0
283	20230608	164900	130139317	1994	1994	1994	1994	0
284	20230608	164800	130139317	1994	1994	1994	1994	0
285	20230608	164700	130139317	1994	1994	1994	1994	0
286	20230608	164600	130139317	1994	1994	1994	1994	0
287	20230608	164500	130139317	1994	1994	1994	1994	0
288	20230608	164400	130139317	1994	1994	1994	1994	0
289	20230608	164300	130139317	1994	1994	1994	1994	0
290	20230608	164200	130139317	1994	1994	1994	1994	0
291	20230608	164100	130139317	1994	1994	1994	1994	0
292	20230608	164000	130139317	1994	1994	1994	1994	0
293	20230608	163900	130139317	1994	1994	1994	1994	0
294	20230608	163800	130139317	1994	1994	1994	1994	0
295	20230608	163700	130139317	1994	1994	1994	1994	0
296	20230608	163600	130139317	1994	1994	1994	1994	0
297	20230608	163500	130139317	1994	1994	1994	1994	0
298	20230608	163400	130139317	1994	1994	1994	1994	0
299	20230608	163300	130139317	1994	1994	1994	1994	0
300	20230608	163200	130139317	1994	1994	1994	1994	0
301	20230608	163100	130139317	1994	1994	1994	1994	0
302	20230608	163000	130139317	1994	1994	1994	1994	1073
303	20230608	162900	130139317	1994	1994	1994	1994	0
304	20230608	162800	130139317	1994	1994	1994	1994	0
305	20230608	162700	130139317	1994	1994	1994	1994	0
306	20230608	162600	130139317	1994	1994	1994	1994	0
307	20230608	162500	130139317	1994	1994	1994	1994	0
308	20230608	162400	130139317	1994	1994	1994	1994	0
309	20230608	162300	130139317	1994	1994	1994	1994	0
310	20230608	162200	130139317	1994	1994	1994	1994	0
311	20230608	162100	130139317	1994	1994	1994	1994	0
312	20230608	162000	130139317	1994	1994	1994	1994	0
313	20230608	161900	130139317	1994	1994	1994	1994	0
314	20230608	161800	130139317	1994	1994	1994	1994	0
315	20230608	161700	130139317	1994	1994	1994	1994	0
316	20230608	161600	130139317	1994	1994	1994	1994	0
317	20230608	161500	130139317	1994	1994	1994	1994	0
318	20230608	161400	130139317	1994	1994	1994	1994	0
319	20230608	161300	130139317	1994	1994	1994	1994	0
320	20230608	161200	130139317	1994	1994	1994	1994	0
321	20230608	161100	130139317	1994	1994	1994	1994	0
322	20230608	161000	130139317	1994	1994	1994	1994	0
323	20230608	160900	130139317	1994	1994	1994	1994	0
324	20230608	160800	130139317	1994	1994	1994	1994	0
325	20230608	160700	130139317	1994	1994	1994	1994	0
326	20230608	160600	130139317	1994	1994	1994	1994	0
327	20230608	160500	130139317	1994	1994	1994	1994	0
328	20230608	160400	130139317	1994	1994	1994	1994	0
329	20230608	160300	130139317	1994	1994	1994	1994	0
330	20230608	160200	130139317	1994	1994	1994	1994	0
331	20230608	160100	130139317	1994	1994	1994	1994	0
332	20230608	160000	130139317	1994	1994	1994	1994	1073
333	20230608	155900	130139317	1994	1994	1994	1994	0
334	20230608	155800	130139317	1994	1994	1994	1994	0
335	20230608	155700	130139317	1994	1994	1994	1994	0
336	20230608	155600	130139317	1994	1994	1994	1994	0
337	20230608	155500	130139317	1994	1994	1994	1994	0
338	20230608	155400	130139317	1994	1994	1994	1994	0
339	20230608	155300	130139317	1994	1994	1994	1994	0
340	20230608	155200	130139317	1994	1994	1994	1994	0
341	20230608	155100	130139317	1994	1994	1994	1994	0
342	20230608	155000	130139317	1994	1994	1994	1994	0
343	20230608	154900	130139317	1994	1994	1994	1994	0
344	20230608	154800	130139317	1994	1994	1994	1994	0
345	20230608	154700	130139317	1994	1994	1994	1994	0
346	20230608	154600	130139317	1994	1994	1994	1994	0
347	20230608	154500	130139317	1994	1994	1994	1994	0
348	20230608	154400	130139317	1994	1994	1994	1994	0
349	20230608	154300	130139317	1994	1994	1994	1994	0
350	20230608	154200	130139317	1994	1994	1994	1994	0
351	20230608	154100	130139317	1994	1994	1994	1994	0
352	20230608	154000	130139317	1994	1994	1994	1994	0
353	20230608	153900	130139317	1994	1994	1994	1994	0
354	20230608	153800	130139317	1994	1994	1994	1994	0
355	20230608	153700	130139317	1994	1994	1994	1994	0
356	20230608	153600	130139317	1994	1994	1994	1994	0
357	20230608	153500	130139317	1994	1994	1994	1994	0
358	20230608	153400	130139317	1994	1994	1994	1994	0
359	20230608	153300	130139317	1994	1994	1994	1994	0
360	20230608	153200	130139317	1994	1994	1994	1994	0
361	20230608	153100	130139317	1994	1994	1994	1994	0
362	20230608	153000	130139317	1994	1994	1994	1994	2146
363	20230608	152900	127999755	1994	1994	1994	1994	0
364	20230608	152800	127999755	1994	1994	1994	1994	0
365	20230608	152700	127999755	1994	1994	1994	1994	0
366	20230608	152600	127999755	1994	1994	1994	1994	0
367	20230608	152500	127999755	1994	1994	1994	1994	0
368	20230608	152400	127999755	1994	1994	1994	1994	0
369	20230608	152300	127999755	1994	1994	1994	1994	0
370	20230608	152200	127999755	1994	1994	1994	1994	0
371	20230608	152100	127999755	1994	1994	1994	1994	0
372	20230608	152000	127999755	1994	1994	1994	1994	0
373	20230608	151900	127999755	1994	1994	1994	1994	0
374	20230608	151800	127999755	1994	1993	1994	1993	138
375	20230608	151700	127724633	1993	1993	1993	1993	50
376	20230608	151600	127624983	1994	1993	1994	1990	38
377	20230608	151500	127549257	1993	1993	1993	1993	0
378	20230608	151400	127549257	1993	1993	1993	1993	0
379	20230608	151300	127549257	1993	1993	1993	1993	227
380	20230608	151200	127096846	1994	1994	1994	1994	0
381	20230608	151100	127096846	1994	1994	1994	1994	0
382	20230608	151000	127096846	1994	1994	1994	1994	0
383	20230608	150900	127096846	1994	1994	1994	1994	0
384	20230608	150800	127096846	1994	1994	1994	1994	15
385	20230608	150700	127066936	1994	1992	1994	1988	4046
386	20230608	150600	119018698	1994	1994	1994	1994	0
387	20230608	150500	119018698	1994	1994	1994	1994	0
388	20230608	150400	119018698	1994	1994	1994	1994	52
389	20230608	150300	118915010	1994	1993	1994	1989	5035
390	20230608	150200	108893399	1994	1994	1994	1994	0
391	20230608	150100	108893399	1994	1994	1994	1994	0
392	20230608	150000	108893399	1994	1993	1994	1993	71
393	20230608	145900	108751895	1994	1994	1994	1994	0
394	20230608	145800	108751895	1994	1994	1994	1994	107
395	20230608	145700	108538537	1994	1994	1994	1994	1
396	20230608	145600	108536543	1994	1994	1994	1994	0
397	20230608	145500	108536543	1994	1994	1994	1994	3
398	20230608	145400	108530561	1993	1993	1993	1993	33
399	20230608	145300	108464792	1994	1994	1994	1994	439
400	20230608	145200	107589426	1994	1994	1994	1994	652
401	20230608	145100	106289338	1994	1994	1994	1994	0
402	20230608	145000	106289338	1994	1994	1994	1994	0
403	20230608	144900	106289338	1994	1994	1994	1994	0
404	20230608	144800	106289338	1994	1994	1994	1994	0
405	20230608	144700	106289338	1994	1994	1994	1994	3
406	20230608	144600	106283356	1994	1994	1994	1994	78
407	20230608	144500	106127824	1994	1994	1994	1994	0
408	20230608	144400	106127824	1994	1995	1995	1994	104
409	20230608	144300	105920348	1995	1995	1995	1995	0
410	20230608	144200	105920348	1995	1995	1995	1995	1
411	20230608	144100	105918353	1995	1995	1995	1995	0
412	20230608	144000	105918353	1995	1995	1995	1995	0
413	20230608	143900	105918353	1995	1995	1995	1995	50
414	20230608	143800	105818603	1995	1995	1995	1995	50
415	20230608	143700	105718853	1995	1995	1995	1995	125
416	20230608	143600	105469478	1995	1995	1995	1995	0
417	20230608	143500	105469478	1995	1995	1995	1995	0
418	20230608	143400	105469478	1995	1995	1995	1995	0
419	20230608	143300	105469478	1995	1995	1995	1995	0
420	20230608	143200	105469478	1995	1995	1995	1995	35
421	20230608	143100	105399653	1995	1995	1995	1995	0
422	20230608	143000	105399653	1995	1995	1995	1995	1
423	20230608	142900	105397658	1993	1993	1993	1993	0
424	20230608	142800	105397658	1993	1993	1993	1993	5
425	20230608	142700	105387693	1993	1993	1993	1993	114
426	20230608	142600	105160491	1992	1992	1992	1992	0
427	20230608	142500	105160491	1992	1992	1992	1992	24
428	20230608	142400	105112683	1992	1992	1992	1992	13
429	20230608	142300	105086787	1992	1992	1992	1992	0
430	20230608	142200	105086787	1992	1992	1992	1992	0
431	20230608	142100	105086787	1992	1992	1992	1992	5
432	20230608	142000	105076827	1992	1992	1992	1992	1
433	20230608	141900	105074835	1990	1990	1990	1990	0
434	20230608	141800	105074835	1990	1990	1990	1990	0
435	20230608	141700	105074835	1990	1990	1990	1990	0
436	20230608	141600	105074835	1990	1990	1990	1990	0
437	20230608	141500	105074835	1990	1990	1990	1990	0
438	20230608	141400	105074835	1990	1990	1990	1990	0
439	20230608	141300	105074835	1990	1990	1990	1990	55
440	20230608	141200	104965385	1990	1990	1990	1990	1
441	20230608	141100	104963395	1990	1990	1990	1990	0
442	20230608	141000	104963395	1990	1990	1990	1990	0
443	20230608	140900	104963395	1990	1990	1990	1990	41
444	20230608	140800	104881805	1990	1990	1990	1990	700
445	20230608	140700	103488805	1990	1990	1990	1990	400
446	20230608	140600	102692805	1989	1989	1989	1989	0
447	20230608	140500	102692805	1989	1989	1989	1989	0
448	20230608	140400	102692805	1989	1989	1989	1989	47
449	20230608	140300	102599322	1990	1990	1990	1989	602
450	20230608	140200	101401942	1989	1989	1989	1989	1
451	20230608	140100	101399953	1990	1990	1990	1990	0
452	20230608	140000	101399953	1990	1990	1990	1990	0
453	20230608	135900	101399953	1990	1990	1990	1990	251
454	20230608	135800	100900463	1990	1990	1992	1990	823
455	20230608	135700	99262691	1990	1990	1990	1990	0
456	20230608	135600	99262691	1990	1990	1990	1990	0
457	20230608	135500	99262691	1990	1992	1992	1990	501
458	20230608	135400	98264701	1992	1992	1992	1992	0
459	20230608	135300	98264701	1992	1992	1992	1992	0
460	20230608	135200	98264701	1992	1992	1992	1992	0
461	20230608	135100	98264701	1992	1992	1992	1992	1
462	20230608	135000	98262709	1990	1990	1990	1990	0
463	20230608	134900	98262709	1990	1990	1990	1990	0
464	20230608	134800	98262709	1990	1990	1990	1990	0
465	20230608	134700	98262709	1990	1990	1990	1990	3117
466	20230608	134600	92059879	1990	1990	1990	1990	0
467	20230608	134500	92059879	1990	1992	1992	1990	528
468	20230608	134400	91009157	1990	1990	1990	1990	0
469	20230608	134300	91009157	1990	1990	1990	1990	1
470	20230608	134200	91007167	1992	1992	1992	1992	2
471	20230608	134100	91003183	1990	1991	1991	1990	1288
472	20230608	134000	88438776	1991	1992	1992	1991	73
473	20230608	133900	88293362	1993	1993	1993	1993	0
474	20230608	133800	88293362	1993	1993	1993	1993	0
475	20230608	133700	88293362	1993	1992	1993	1991	1223
476	20230608	133600	85857816	1993	1993	1993	1993	0
477	20230608	133500	85857816	1993	1993	1993	1993	0
478	20230608	133400	85857816	1993	1993	1993	1993	5
479	20230608	133300	85847851	1993	1993	1993	1993	0
480	20230608	133200	85847851	1993	1993	1993	1993	5
481	20230608	133100	85837886	1993	1993	1993	1993	0
482	20230608	133000	85837886	1993	1993	1993	1993	439
483	20230608	132900	84962959	1993	1993	1993	1993	0
484	20230608	132800	84962959	1993	1993	1993	1993	100
485	20230608	132700	84763659	1995	1992	1995	1992	657
486	20230608	132600	83454912	1995	1995	1995	1995	0
487	20230608	132500	83454912	1995	1995	1995	1995	98
488	20230608	132400	83259402	1992	1995	1995	1992	3881
489	20230608	132300	75526856	1995	1995	1995	1995	0
490	20230608	132200	75526856	1995	1995	1995	1995	0
491	20230608	132100	75526856	1995	1995	1995	1995	100
492	20230608	132000	75327356	1995	1995	1995	1995	0
493	20230608	131900	75327356	1995	1995	1995	1995	5
494	20230608	131800	75317381	1995	1995	1995	1995	0
495	20230608	131700	75317381	1995	1993	1995	1993	6
496	20230608	131600	75305415	1993	1993	1993	1993	20
497	20230608	131500	75265555	1993	1993	1993	1993	46
498	20230608	131400	75173877	1993	1994	1994	1993	1131
499	20230608	131300	72919792	1993	1993	1993	1993	137
500	20230608	131200	72646751	1994	1994	1994	1994	2311
501	20230608	131100	68038617	1995	1994	1995	1994	1451
502	20230608	131000	65145233	1994	1994	1994	1994	0
503	20230608	130900	65145233	1994	1994	1994	1994	1
504	20230608	130800	65143239	1994	1996	1996	1994	21
505	20230608	130700	65101325	1996	1996	1996	1996	25
506	20230608	130600	65051425	1996	1996	1996	1996	5
507	20230608	130500	65041445	1996	1996	1996	1996	0
508	20230608	130400	65041445	1996	1996	1996	1996	63
509	20230608	130300	64915697	1996	1996	1996	1996	104
510	20230608	130200	64708113	1997	1997	1997	1997	0
511	20230608	130100	64708113	1997	1997	1997	1997	0
512	20230608	130000	64708113	1997	1997	1997	1997	1
513	20230608	125900	64706116	1994	1995	1995	1994	2435
514	20230608	125800	59848855	1996	1996	1996	1996	1006
515	20230608	125700	57840879	1996	1996	1996	1996	655
516	20230608	125600	56533499	1998	1998	1998	1998	0
517	20230608	125500	56533499	1998	1998	1998	1998	0
518	20230608	125400	56533499	1998	1998	1998	1998	0
519	20230608	125300	56533499	1998	1998	1998	1998	0
520	20230608	125200	56533499	1998	1998	1998	1998	0
521	20230608	125100	56533499	1998	1998	1998	1998	0
522	20230608	125000	56533499	1998	1998	1998	1998	0
523	20230608	124900	56533499	1998	1998	1998	1998	0
524	20230608	124800	56533499	1998	1998	1998	1998	0
525	20230608	124700	56533499	1998	1998	1998	1998	0
526	20230608	124600	56533499	1998	1998	1998	1998	31
527	20230608	124500	56471561	1996	1996	1996	1996	0
528	20230608	124400	56471561	1996	1996	1996	1996	0
529	20230608	124300	56471561	1996	1996	1996	1996	0
530	20230608	124200	56471561	1996	1996	1996	1996	59
531	20230608	124100	56353797	1996	1996	1996	1996	135
532	20230608	124000	56084337	1997	1997	1997	1997	37
533	20230608	123900	56010448	1997	1997	1997	1997	500
534	20230608	123800	55011948	1997	1997	1997	1997	0
535	20230608	123700	55011948	1997	1997	1997	1997	0
536	20230608	123600	55011948	1997	1997	1997	1997	0
537	20230608	123500	55011948	1997	1997	1997	1997	0
538	20230608	123400	55011948	1997	1997	1997	1997	0
539	20230608	123300	55011948	1997	1997	1997	1997	39
540	20230608	123200	54934065	1997	1997	1997	1997	0
541	20230608	123100	54934065	1997	1997	1997	1997	0
542	20230608	123000	54934065	1997	1997	1997	1997	1667
543	20230608	122900	51605066	1998	1998	1998	1998	0
544	20230608	122800	51605066	1998	1998	1998	1998	0
545	20230608	122700	51605066	1998	1998	1998	1998	153
546	20230608	122600	51299372	1998	1998	1998	1998	0
547	20230608	122500	51299372	1998	1998	1998	1998	0
548	20230608	122400	51299372	1998	1998	1998	1998	13
549	20230608	122300	51273398	1998	1998	1998	1998	0
550	20230608	122200	51273398	1998	1998	1998	1998	0
551	20230608	122100	51273398	1998	1998	1998	1998	0
552	20230608	122000	51273398	1998	1998	1998	1998	772
553	20230608	121900	49730942	1999	1999	1999	1999	0
554	20230608	121800	49730942	1999	1999	1999	1999	0
555	20230608	121700	49730942	1999	1999	1999	1999	0
556	20230608	121600	49730942	1999	1999	1999	1999	57
557	20230608	121500	49616999	1998	1998	1998	1998	0
558	20230608	121400	49616999	1998	1998	1998	1998	239
559	20230608	121300	49139477	1998	1999	1999	1998	141
560	20230608	121200	48857758	1999	1999	1999	1999	1
561	20230608	121100	48855759	1999	1999	1999	1998	536
562	20230608	121000	47784773	1997	1997	1997	1997	540
563	20230608	120900	46706393	1997	1997	1997	1997	37
564	20230608	120800	46632504	1997	1997	1997	1997	0
565	20230608	120700	46632504	1997	1997	1997	1997	7
566	20230608	120600	46618525	1998	1998	1998	1998	0
567	20230608	120500	46618525	1998	1998	1998	1998	0
568	20230608	120400	46618525	1998	1998	1998	1998	0
569	20230608	120300	46618525	1998	1998	1998	1998	0
570	20230608	120200	46618525	1998	1998	1998	1998	201
571	20230608	120100	46216927	1999	1999	1999	1999	0
572	20230608	120000	46216927	1999	1999	1999	1999	0
573	20230608	115900	46216927	1999	1999	1999	1999	0
574	20230608	115800	46216927	1999	1999	1999	1999	1
575	20230608	115700	46214928	1999	2000	2000	1999	505
576	20230608	115600	45205265	1999	1999	1999	1999	0
577	20230608	115500	45205265	1999	1999	1999	1999	299
578	20230608	115400	44607564	1999	1999	1999	1999	0
579	20230608	115300	44607564	1999	1998	1999	1998	206
580	20230608	115200	44195970	1998	1999	1999	1998	201
581	20230608	115100	43794371	1998	1998	1998	1998	1
582	20230608	115000	43792373	1998	1998	1998	1998	0
583	20230608	114900	43792373	1998	1998	1998	1998	30
584	20230608	114800	43732433	1998	1999	1999	1998	201
585	20230608	114700	43330834	1998	1998	1998	1998	300
586	20230608	114600	42731434	1998	1998	1998	1998	1
587	20230608	114500	42729436	1998	1998	1998	1998	0
588	20230608	114400	42729436	1998	1998	1998	1998	1
589	20230608	114300	42727438	1997	1997	1997	1997	170
590	20230608	114200	42387948	1998	1998	1998	1998	0
591	20230608	114100	42387948	1998	1998	1998	1998	0
592	20230608	114000	42387948	1998	1998	1998	1998	0
593	20230608	113900	42387948	1998	1998	1998	1998	1
594	20230608	113800	42385950	1998	1997	1998	1997	5
595	20230608	113700	42375964	1997	1997	1997	1997	6
596	20230608	113600	42363982	1997	1997	1997	1997	2
597	20230608	113500	42359988	1999	1999	1999	1999	17
598	20230608	113400	42326005	1999	1999	1999	1999	266
599	20230608	113300	41794271	1999	1997	1999	1997	157
600	20230608	113200	41480442	1997	1996	1997	1996	1083
601	20230608	113100	39318691	1997	1997	1997	1997	41
602	20230608	113000	39236814	1997	1997	1997	1997	185
603	20230608	112900	38867369	1997	1997	1997	1997	0
604	20230608	112800	38867369	1997	1997	1997	1997	0
605	20230608	112700	38867369	1997	1997	1997	1997	0
606	20230608	112600	38867369	1997	1997	1997	1997	0
607	20230608	112500	38867369	1997	1997	1997	1997	0
608	20230608	112400	38867369	1997	1997	1997	1997	0
609	20230608	112300	38867369	1997	1997	1997	1997	65
610	20230608	112200	38737564	1997	1997	1997	1997	685
611	20230608	112100	37369619	1997	1997	1997	1997	0
612	20230608	112000	37369619	1997	1997	1997	1997	0
613	20230608	111900	37369619	1997	1997	1997	1997	0
614	20230608	111800	37369619	1997	1997	1997	1997	0
615	20230608	111700	37369619	1997	1997	1997	1997	145
616	20230608	111600	37080054	1997	1997	1997	1997	400
617	20230608	111500	36281254	1997	1997	1997	1997	1
618	20230608	111400	36279257	1997	1997	1997	1997	0
619	20230608	111300	36279257	1997	1997	1997	1997	37
620	20230608	111200	36205368	1997	1997	1997	1997	263
621	20230608	111100	35680157	2000	1997	2000	1997	2
622	20230608	111000	35676160	1997	1997	1997	1997	0
623	20230608	110900	35676160	1997	1997	1997	1997	0
624	20230608	110800	35676160	1997	1997	1997	1997	0
625	20230608	110700	35676160	1997	1999	1999	1997	653
626	20230608	110600	34371477	1999	1999	1999	1999	0
627	20230608	110500	34371477	1999	1999	1999	1999	33
628	20230608	110400	34305510	1999	1999	1999	1999	5
629	20230608	110300	34295515	2000	2000	2000	2000	0
630	20230608	110200	34295515	2000	2000	2000	2000	0
631	20230608	110100	34295515	2000	2000	2000	2000	0
632	20230608	110000	34295515	2000	2000	2000	2000	47
633	20230608	105900	34201515	1999	2000	2000	1999	2
634	20230608	105800	34197516	1999	1999	1999	1999	2
635	20230608	105700	34193518	1999	1999	1999	1999	0
636	20230608	105600	34193518	1999	1999	1999	1999	0
637	20230608	105500	34193518	1999	1999	1999	1999	0
638	20230608	105400	34193518	1999	1999	1999	1999	0
639	20230608	105300	34193518	1999	1999	1999	1999	0
640	20230608	105200	34193518	1999	1998	1999	1998	1115
641	20230608	105100	31965633	1999	1999	1999	1999	0
642	20230608	105000	31965633	1999	1999	1999	1999	0
643	20230608	104900	31965633	1999	1999	1999	1999	1
644	20230608	104800	31963634	2000	2000	2000	2000	0
645	20230608	104700	31963634	2000	2000	2000	2000	0
646	20230608	104600	31963634	2000	2000	2000	1998	379
647	20230608	104500	31206134	1999	1999	1999	1999	382
648	20230608	104400	30442516	2000	1999	2000	1999	38
649	20230608	104300	30366517	2000	2000	2000	2000	0
650	20230608	104200	30366517	2000	2000	2000	2000	0
651	20230608	104100	30366517	2000	2000	2000	2000	0
652	20230608	104000	30366517	2000	2000	2000	2000	0
653	20230608	103900	30366517	2000	2000	2000	2000	0
654	20230608	103800	30366517	2000	2000	2000	2000	0
655	20230608	103700	30366517	2000	2000	2000	2000	0
656	20230608	103600	30366517	2000	2000	2000	2000	0
657	20230608	103500	30366517	2000	2000	2000	2000	218
658	20230608	103400	29930517	1999	1999	1999	1999	0
659	20230608	103300	29930517	1999	1998	1999	1998	734
660	20230608	103200	28463977	1999	1998	1999	1998	623
661	20230608	103100	27219081	1998	1998	1998	1998	634
662	20230608	103000	25952349	1998	1998	1998	1998	0
663	20230608	102900	25952349	1998	1998	1998	1998	0
664	20230608	102800	25952349	1998	1998	1998	1998	100
665	20230608	102700	25752549	1998	1998	1998	1998	100
666	20230608	102600	25552749	1997	1997	1997	1997	30
667	20230608	102500	25492839	1997	1997	1997	1997	70
668	20230608	102400	25353049	1998	1997	1998	1997	180
669	20230608	102300	24993564	1997	1997	1997	1997	65
670	20230608	102200	24863759	1997	1997	1997	1997	130
671	20230608	102100	24604149	1997	1998	1998	1997	686
672	20230608	102000	23234191	1999	1999	1999	1999	0
673	20230608	101900	23234191	1999	1999	1999	1999	10
674	20230608	101800	23214201	1999	1999	1999	1999	0
675	20230608	101700	23214201	1999	1998	1999	1998	231
676	20230608	101600	22752510	1998	1998	1998	1998	19
677	20230608	101500	22714548	1998	1998	1998	1998	527
678	20230608	101400	21661602	1998	1998	1998	1998	0
679	20230608	101300	21661602	1998	1998	1998	1998	0
680	20230608	101200	21661602	1998	1998	1998	1998	50
681	20230608	101100	21561702	1998	1998	1998	1998	0
682	20230608	101000	21561702	1998	1998	1998	1998	0
683	20230608	100900	21561702	1998	1998	1998	1998	50
684	20230608	100800	21461802	1998	1998	1998	1998	0
685	20230608	100700	21461802	1998	1998	1998	1998	0
686	20230608	100600	21461802	1998	1998	1998	1998	0
687	20230608	100500	21461802	1998	1998	1998	1998	4
688	20230608	100400	21453810	1998	1998	1998	1998	0
689	20230608	100300	21453810	1998	1998	1998	1998	122
690	20230608	100200	21210054	1998	1998	1998	1998	30
691	20230608	100100	21150114	1998	1998	1998	1998	76
692	20230608	100000	20998266	1998	1999	1999	1998	540
693	20230608	095900	19919229	1999	1999	1999	1999	3
694	20230608	095800	19913232	1999	2000	2000	1999	57
695	20230608	095700	19799285	2010	2000	2010	2000	45
696	20230608	095600	19708875	1998	1998	1998	1998	0
697	20230608	095500	19708875	1998	1998	1998	1998	0
698	20230608	095400	19708875	1998	1998	1998	1998	0
699	20230608	095300	19708875	1998	1998	1998	1998	0
700	20230608	095200	19708875	1998	1998	1998	1998	500
701	20230608	095100	18709875	2000	2000	2000	2000	0
702	20230608	095000	18709875	2000	2000	2000	2000	0
703	20230608	094900	18709875	2000	2000	2000	2000	0
704	20230608	094800	18709875	2000	2000	2000	2000	0
705	20230608	094700	18709875	2000	2000	2000	2000	1
706	20230608	094600	18707875	1998	1999	1999	1998	2
707	20230608	094500	18703878	2000	2000	2000	2000	2
708	20230608	094400	18699878	2000	2000	2000	2000	0
709	20230608	094300	18699878	2000	2000	2000	2000	372
710	20230608	094200	17955878	2010	2010	2010	2010	0
711	20230608	094100	17955878	2010	2010	2010	2010	0
712	20230608	094000	17955878	2010	2010	2010	2010	0
713	20230608	093900	17955878	2010	2010	2010	2010	0
714	20230608	093800	17955878	2010	2010	2010	2005	193
715	20230608	093700	17568723	2010	2010	2010	2010	22
716	20230608	093600	17524503	2010	2010	2010	2010	103
717	20230608	093500	17317473	2010	2010	2010	2005	70
718	20230608	093400	17176778	1999	2000	2000	1999	677
719	20230608	093300	15822779	1999	2000	2000	1999	172
720	20230608	093200	15478780	2010	2010	2010	2010	0
721	20230608	093100	15478780	2010	2010	2010	2010	0
722	20230608	093000	15478780	2010	2010	2010	2010	0
723	20230608	092900	15478780	2010	2000	2010	2000	3
724	20230608	092800	15472770	2000	2000	2000	2000	330
725	20230608	092700	14812770	2010	2010	2010	2010	1
726	20230608	092600	14810760	1996	2000	2000	1996	200
727	20230608	092500	14411550	2010	2010	2010	2010	0
728	20230608	092400	14411550	2010	2010	2010	2010	0
729	20230608	092300	14411550	2010	1999	2010	1999	3285
730	20230608	092200	7841543	1999	1999	1999	1999	1
731	20230608	092100	7839544	1999	1999	1999	1999	40
732	20230608	092000	7759584	1999	1999	1999	1999	10
733	20230608	091900	7739594	1999	1996	1999	1996	169
734	20230608	091800	7402267	1996	1997	1997	1996	32
735	20230608	091700	7338394	1999	1997	1999	1995	101
736	20230608	091600	7136888	1999	1999	1999	1998	3
737	20230608	091500	7130892	1996	1999	1999	1996	5
738	20230608	091400	7120902	1999	1997	1999	1995	1045
739	20230608	091300	5035811	1999	1998	1999	1998	2
740	20230608	091200	5031814	2000	2000	2000	2000	0
741	20230608	091100	5031814	2000	2000	2000	2000	0
742	20230608	091000	5031814	2000	2000	2000	2000	0
743	20230608	090900	5031814	2000	2000	2000	2000	0
744	20230608	090800	5031814	2000	2000	2000	1994	1037
745	20230608	090700	2962586	2005	2005	2005	2005	0
746	20230608	090600	2962586	2005	2005	2005	2005	0
747	20230608	090500	2962586	2005	2005	2005	2005	0
748	20230608	090400	2962586	2005	2005	2005	2005	51
749	20230608	090300	2860331	2000	2000	2005	2000	3
750	20230608	090200	2854326	2005	1996	2005	1995	203
751	20230608	090100	2449330	2005	2000	2010	1996	742
752	20230608	090000	968154	2010	1996	2010	1996	485