KissMeData/131100/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	202200	161521701	1990	1990	1990	1990	1361
3	20240530	202100	161521701	1990	1990	1990	1990	0
4	20240530	202000	161521701	1990	1990	1990	1990	0
5	20240530	201900	161521701	1990	1990	1990	1990	0
6	20240530	201800	161521701	1990	1990	1990	1990	0
7	20240530	201700	161521701	1990	1990	1990	1990	0
8	20240530	201600	161521701	1990	1990	1990	1990	0
9	20240530	201500	161521701	1990	1990	1990	1990	0
10	20240530	201400	161521701	1990	1990	1990	1990	0
11	20240530	201300	161521701	1990	1990	1990	1990	0
12	20240530	201200	161521701	1990	1990	1990	1990	0
13	20240530	201100	161521701	1990	1990	1990	1990	0
14	20240530	201000	161521701	1990	1990	1990	1990	0
15	20240530	200900	161521701	1990	1990	1990	1990	0
16	20240530	200800	161521701	1990	1990	1990	1990	0
17	20240530	200700	161521701	1990	1990	1990	1990	0
18	20240530	200600	161521701	1990	1990	1990	1990	0
19	20240530	200500	161521701	1990	1990	1990	1990	0
20	20240530	200400	161521701	1990	1990	1990	1990	0
21	20240530	200300	161521701	1990	1990	1990	1990	0
22	20240530	200200	161521701	1990	1990	1990	1990	0
23	20240530	200100	161521701	1990	1990	1990	1990	0
24	20240530	200000	161521701	1990	1990	1990	1990	0
25	20240530	195900	161521701	1990	1990	1990	1990	0
26	20240530	195800	161521701	1990	1990	1990	1990	0
27	20240530	195700	161521701	1990	1990	1990	1990	0
28	20240530	195600	161521701	1990	1990	1990	1990	0
29	20240530	195500	161521701	1990	1990	1990	1990	0
30	20240530	195400	161521701	1990	1990	1990	1990	0
31	20240530	195300	161521701	1990	1990	1990	1990	0
32	20240530	195200	161521701	1990	1990	1990	1990	1361
33	20240530	195100	161521701	1990	1990	1990	1990	0
34	20240530	195000	161521701	1990	1990	1990	1990	0
35	20240530	194900	161521701	1990	1990	1990	1990	0
36	20240530	194800	161521701	1990	1990	1990	1990	0
37	20240530	194700	161521701	1990	1990	1990	1990	0
38	20240530	194600	161521701	1990	1990	1990	1990	0
39	20240530	194500	161521701	1990	1990	1990	1990	0
40	20240530	194400	161521701	1990	1990	1990	1990	0
41	20240530	194300	161521701	1990	1990	1990	1990	0
42	20240530	194200	161521701	1990	1990	1990	1990	0
43	20240530	194100	161521701	1990	1990	1990	1990	0
44	20240530	194000	161521701	1990	1990	1990	1990	0
45	20240530	193900	161521701	1990	1990	1990	1990	0
46	20240530	193800	161521701	1990	1990	1990	1990	0
47	20240530	193700	161521701	1990	1990	1990	1990	0
48	20240530	193600	161521701	1990	1990	1990	1990	0
49	20240530	193500	161521701	1990	1990	1990	1990	0
50	20240530	193400	161521701	1990	1990	1990	1990	0
51	20240530	193300	161521701	1990	1990	1990	1990	0
52	20240530	193200	161521701	1990	1990	1990	1990	0
53	20240530	193100	161521701	1990	1990	1990	1990	0
54	20240530	193000	161521701	1990	1990	1990	1990	0
55	20240530	192900	161521701	1990	1990	1990	1990	0
56	20240530	192800	161521701	1990	1990	1990	1990	0
57	20240530	192700	161521701	1990	1990	1990	1990	0
58	20240530	192600	161521701	1990	1990	1990	1990	0
59	20240530	192500	161521701	1990	1990	1990	1990	0
60	20240530	192400	161521701	1990	1990	1990	1990	0
61	20240530	192300	161521701	1990	1990	1990	1990	0
62	20240530	192200	161521701	1990	1990	1990	1990	1361
63	20240530	192100	161521701	1990	1990	1990	1990	0
64	20240530	192000	161521701	1990	1990	1990	1990	0
65	20240530	191900	161521701	1990	1990	1990	1990	0
66	20240530	191800	161521701	1990	1990	1990	1990	0
67	20240530	191700	161521701	1990	1990	1990	1990	0
68	20240530	191600	161521701	1990	1990	1990	1990	0
69	20240530	191500	161521701	1990	1990	1990	1990	0
70	20240530	191400	161521701	1990	1990	1990	1990	0
71	20240530	191300	161521701	1990	1990	1990	1990	0
72	20240530	191200	161521701	1990	1990	1990	1990	0
73	20240530	191100	161521701	1990	1990	1990	1990	0
74	20240530	191000	161521701	1990	1990	1990	1990	0
75	20240530	190900	161521701	1990	1990	1990	1990	0
76	20240530	190800	161521701	1990	1990	1990	1990	0
77	20240530	190700	161521701	1990	1990	1990	1990	0
78	20240530	190600	161521701	1990	1990	1990	1990	0
79	20240530	190500	161521701	1990	1990	1990	1990	0
80	20240530	190400	161521701	1990	1990	1990	1990	0
81	20240530	190300	161521701	1990	1990	1990	1990	0
82	20240530	190200	161521701	1990	1990	1990	1990	0
83	20240530	190100	161521701	1990	1990	1990	1990	0
84	20240530	190000	161521701	1990	1990	1990	1990	0
85	20240530	185900	161521701	1990	1990	1990	1990	0
86	20240530	185800	161521701	1990	1990	1990	1990	0
87	20240530	185700	161521701	1990	1990	1990	1990	0
88	20240530	185600	161521701	1990	1990	1990	1990	0
89	20240530	185500	161521701	1990	1990	1990	1990	0
90	20240530	185400	161521701	1990	1990	1990	1990	0
91	20240530	185300	161521701	1990	1990	1990	1990	0
92	20240530	185200	161521701	1990	1990	1990	1990	1361
93	20240530	185100	161521701	1990	1990	1990	1990	0
94	20240530	185000	161521701	1990	1990	1990	1990	0
95	20240530	184900	161521701	1990	1990	1990	1990	0
96	20240530	184800	161521701	1990	1990	1990	1990	0
97	20240530	184700	161521701	1990	1990	1990	1990	0
98	20240530	184600	161521701	1990	1990	1990	1990	0
99	20240530	184500	161521701	1990	1990	1990	1990	0
100	20240530	184400	161521701	1990	1990	1990	1990	0
101	20240530	184300	161521701	1990	1990	1990	1990	0
102	20240530	184200	161521701	1990	1990	1990	1990	0
103	20240530	184100	161521701	1990	1990	1990	1990	0
104	20240530	184000	161521701	1990	1990	1990	1990	0
105	20240530	183900	161521701	1990	1990	1990	1990	0
106	20240530	183800	161521701	1990	1990	1990	1990	0
107	20240530	183700	161521701	1990	1990	1990	1990	0
108	20240530	183600	161521701	1990	1990	1990	1990	0
109	20240530	183500	161521701	1990	1990	1990	1990	0
110	20240530	183400	161521701	1990	1990	1990	1990	0
111	20240530	183300	161521701	1990	1990	1990	1990	0
112	20240530	183200	161521701	1990	1990	1990	1990	0
113	20240530	183100	161521701	1990	1990	1990	1990	0
114	20240530	183000	161521701	1990	1990	1990	1990	0
115	20240530	182900	161521701	1990	1990	1990	1990	0
116	20240530	182800	161521701	1990	1990	1990	1990	0
117	20240530	182700	161521701	1990	1990	1990	1990	0
118	20240530	182600	161521701	1990	1990	1990	1990	0
119	20240530	182500	161521701	1990	1990	1990	1990	0
120	20240530	182400	161521701	1990	1990	1990	1990	0
121	20240530	182300	161521701	1990	1990	1990	1990	0
122	20240530	182200	161521701	1990	1990	1990	1990	1361
123	20240530	182100	161521701	1990	1990	1990	1990	0
124	20240530	182000	161521701	1990	1990	1990	1990	0
125	20240530	181900	161521701	1990	1990	1990	1990	0
126	20240530	181800	161521701	1990	1990	1990	1990	0
127	20240530	181700	161521701	1990	1990	1990	1990	0
128	20240530	181600	161521701	1990	1990	1990	1990	0
129	20240530	181500	161521701	1990	1990	1990	1990	0
130	20240530	181400	161521701	1990	1990	1990	1990	0
131	20240530	181300	161521701	1990	1990	1990	1990	0
132	20240530	181200	161521701	1990	1990	1990	1990	0
133	20240530	181100	161521701	1990	1990	1990	1990	0
134	20240530	181000	161521701	1990	1990	1990	1990	0
135	20240530	180900	161521701	1990	1990	1990	1990	0
136	20240530	180800	161521701	1990	1990	1990	1990	0
137	20240530	180700	161521701	1990	1990	1990	1990	0
138	20240530	180600	161521701	1990	1990	1990	1990	0
139	20240530	180500	161521701	1990	1990	1990	1990	0
140	20240530	180400	161521701	1990	1990	1990	1990	0
141	20240530	180300	161521701	1990	1990	1990	1990	0
142	20240530	180200	161521701	1990	1990	1990	1990	0
143	20240530	180100	161521701	1990	1990	1990	1990	0
144	20240530	180000	161521701	1990	1990	1990	1990	0
145	20240530	175900	161521701	1990	1990	1990	1990	0
146	20240530	175800	161521701	1990	1990	1990	1990	0
147	20240530	175700	161521701	1990	1990	1990	1990	0
148	20240530	175600	161521701	1990	1990	1990	1990	0
149	20240530	175500	161521701	1990	1990	1990	1990	0
150	20240530	175400	161521701	1990	1990	1990	1990	0
151	20240530	175300	161521701	1990	1990	1990	1990	0
152	20240530	175200	161521701	1990	1990	1990	1990	1361
153	20240530	175100	161521701	1990	1990	1990	1990	0
154	20240530	175000	161521701	1990	1990	1990	1990	0
155	20240530	174900	161521701	1990	1990	1990	1990	0
156	20240530	174800	161521701	1990	1990	1990	1990	0
157	20240530	174700	161521701	1990	1990	1990	1990	0
158	20240530	174600	161521701	1990	1990	1990	1990	0
159	20240530	174500	161521701	1990	1990	1990	1990	0
160	20240530	174400	161521701	1990	1990	1990	1990	0
161	20240530	174300	161521701	1990	1990	1990	1990	0
162	20240530	174200	161521701	1990	1990	1990	1990	0
163	20240530	174100	161521701	1990	1990	1990	1990	0
164	20240530	174000	161521701	1990	1990	1990	1990	0
165	20240530	173900	161521701	1990	1990	1990	1990	0
166	20240530	173800	161521701	1990	1990	1990	1990	0
167	20240530	173700	161521701	1990	1990	1990	1990	0
168	20240530	173600	161521701	1990	1990	1990	1990	0
169	20240530	173500	161521701	1990	1990	1990	1990	0
170	20240530	173400	161521701	1990	1990	1990	1990	0
171	20240530	173300	161521701	1990	1990	1990	1990	0
172	20240530	173200	161521701	1990	1990	1990	1990	0
173	20240530	173100	161521701	1990	1990	1990	1990	0
174	20240530	173000	161521701	1990	1990	1990	1990	0
175	20240530	172900	161521701	1990	1990	1990	1990	0
176	20240530	172800	161521701	1990	1990	1990	1990	0
177	20240530	172700	161521701	1990	1990	1990	1990	0
178	20240530	172600	161521701	1990	1990	1990	1990	0
179	20240530	172500	161521701	1990	1990	1990	1990	0
180	20240530	172400	161521701	1990	1990	1990	1990	0
181	20240530	172300	161521701	1990	1990	1990	1990	0
182	20240530	172200	161521701	1990	1990	1990	1990	1361
183	20240530	172100	161521701	1990	1990	1990	1990	0
184	20240530	172000	161521701	1990	1990	1990	1990	0
185	20240530	171900	161521701	1990	1990	1990	1990	0
186	20240530	171800	161521701	1990	1990	1990	1990	0
187	20240530	171700	161521701	1990	1990	1990	1990	0
188	20240530	171600	161521701	1990	1990	1990	1990	0
189	20240530	171500	161521701	1990	1990	1990	1990	0
190	20240530	171400	161521701	1990	1990	1990	1990	0
191	20240530	171300	161521701	1990	1990	1990	1990	0
192	20240530	171200	161521701	1990	1990	1990	1990	0
193	20240530	171100	161521701	1990	1990	1990	1990	0
194	20240530	171000	161521701	1990	1990	1990	1990	0
195	20240530	170900	161521701	1990	1990	1990	1990	0
196	20240530	170800	161521701	1990	1990	1990	1990	0
197	20240530	170700	161521701	1990	1990	1990	1990	0
198	20240530	170600	161521701	1990	1990	1990	1990	0
199	20240530	170500	161521701	1990	1990	1990	1990	0
200	20240530	170400	161521701	1990	1990	1990	1990	0
201	20240530	170300	161521701	1990	1990	1990	1990	0
202	20240530	170200	161521701	1990	1990	1990	1990	0
203	20240530	170100	161521701	1990	1990	1990	1990	0
204	20240530	170000	161521701	1990	1990	1990	1990	0
205	20240530	165900	161521701	1990	1990	1990	1990	0
206	20240530	165800	161521701	1990	1990	1990	1990	0
207	20240530	165700	161521701	1990	1990	1990	1990	0
208	20240530	165600	161521701	1990	1990	1990	1990	0
209	20240530	165500	161521701	1990	1990	1990	1990	0
210	20240530	165400	161521701	1990	1990	1990	1990	0
211	20240530	165300	161521701	1990	1990	1990	1990	0
212	20240530	165200	161521701	1990	1990	1990	1990	1361
213	20240530	165100	161521701	1990	1990	1990	1990	0
214	20240530	165000	161521701	1990	1990	1990	1990	0
215	20240530	164900	161521701	1990	1990	1990	1990	0
216	20240530	164800	161521701	1990	1990	1990	1990	0
217	20240530	164700	161521701	1990	1990	1990	1990	0
218	20240530	164600	161521701	1990	1990	1990	1990	0
219	20240530	164500	161521701	1990	1990	1990	1990	0
220	20240530	164400	161521701	1990	1990	1990	1990	0
221	20240530	164300	161521701	1990	1990	1990	1990	0
222	20240530	164200	161521701	1990	1990	1990	1990	0
223	20240530	164100	161521701	1990	1990	1990	1990	0
224	20240530	164000	161521701	1990	1990	1990	1990	0
225	20240530	163900	161521701	1990	1990	1990	1990	0
226	20240530	163800	161521701	1990	1990	1990	1990	0
227	20240530	163700	161521701	1990	1990	1990	1990	0
228	20240530	163600	161521701	1990	1990	1990	1990	0
229	20240530	163500	161521701	1990	1990	1990	1990	0
230	20240530	163400	161521701	1990	1990	1990	1990	0
231	20240530	163300	161521701	1990	1990	1990	1990	0
232	20240530	163200	161521701	1990	1990	1990	1990	0
233	20240530	163100	161521701	1990	1990	1990	1990	0
234	20240530	163000	161521701	1990	1990	1990	1990	0
235	20240530	162900	161521701	1990	1990	1990	1990	0
236	20240530	162800	161521701	1990	1990	1990	1990	0
237	20240530	162700	161521701	1990	1990	1990	1990	0
238	20240530	162600	161521701	1990	1990	1990	1990	0
239	20240530	162500	161521701	1990	1990	1990	1990	0
240	20240530	162400	161521701	1990	1990	1990	1990	0
241	20240530	162300	161521701	1990	1990	1990	1990	0
242	20240530	162200	161521701	1990	1990	1990	1990	1361
243	20240530	162100	161521701	1990	1990	1990	1990	0
244	20240530	162000	161521701	1990	1990	1990	1990	0
245	20240530	161900	161521701	1990	1990	1990	1990	0
246	20240530	161800	161521701	1990	1990	1990	1990	0
247	20240530	161700	161521701	1990	1990	1990	1990	0
248	20240530	161600	161521701	1990	1990	1990	1990	0
249	20240530	161500	161521701	1990	1990	1990	1990	0
250	20240530	161400	161521701	1990	1990	1990	1990	0
251	20240530	161300	161521701	1990	1990	1990	1990	0
252	20240530	161200	161521701	1990	1990	1990	1990	0
253	20240530	161100	161521701	1990	1990	1990	1990	0
254	20240530	161000	161521701	1990	1990	1990	1990	0
255	20240530	160900	161521701	1990	1990	1990	1990	0
256	20240530	160800	161521701	1990	1990	1990	1990	0
257	20240530	160700	161521701	1990	1990	1990	1990	0
258	20240530	160600	161521701	1990	1990	1990	1990	0
259	20240530	160500	161521701	1990	1990	1990	1990	0
260	20240530	160400	161521701	1990	1990	1990	1990	0
261	20240530	160300	161521701	1990	1990	1990	1990	0
262	20240530	160200	161521701	1990	1990	1990	1990	0
263	20240530	160100	161521701	1990	1990	1990	1990	0
264	20240530	160000	161521701	1990	1990	1990	1990	0
265	20240530	155900	161521701	1990	1990	1990	1990	0
266	20240530	155800	161521701	1990	1990	1990	1990	0
267	20240530	155700	161521701	1990	1990	1990	1990	0
268	20240530	155600	161521701	1990	1990	1990	1990	0
269	20240530	155500	161521701	1990	1990	1990	1990	0
270	20240530	155400	161521701	1990	1990	1990	1990	0
271	20240530	155300	161521701	1990	1990	1990	1990	0
272	20240530	155200	161521701	1990	1990	1990	1990	1361
273	20240530	155100	161521701	1990	1990	1990	1990	0
274	20240530	155000	161521701	1990	1990	1990	1990	0
275	20240530	154900	161521701	1990	1990	1990	1990	0
276	20240530	154800	161521701	1990	1990	1990	1990	0
277	20240530	154700	161521701	1990	1990	1990	1990	0
278	20240530	154600	161521701	1990	1990	1990	1990	0
279	20240530	154500	161521701	1990	1990	1990	1990	0
280	20240530	154400	161521701	1990	1990	1990	1990	0
281	20240530	154300	161521701	1990	1990	1990	1990	0
282	20240530	154200	161521701	1990	1990	1990	1990	0
283	20240530	154100	161521701	1990	1990	1990	1990	0
284	20240530	154000	161521701	1990	1990	1990	1990	0
285	20240530	153900	161521701	1990	1990	1990	1990	0
286	20240530	153800	161521701	1990	1990	1990	1990	0
287	20240530	153700	161521701	1990	1990	1990	1990	0
288	20240530	153600	161521701	1990	1990	1990	1990	0
289	20240530	153500	161521701	1990	1990	1990	1990	0
290	20240530	153400	161521701	1990	1990	1990	1990	0
291	20240530	153300	161521701	1990	1990	1990	1990	0
292	20240530	153200	161521701	1990	1990	1990	1990	0
293	20240530	153100	161521701	1990	1990	1990	1990	0
294	20240530	153000	161521701	1990	1990	1990	1990	1361
295	20240530	152900	158813311	1990	1990	1990	1990	0
296	20240530	152800	158813311	1990	1990	1990	1990	0
297	20240530	152700	158813311	1990	1990	1990	1990	0
298	20240530	152600	158813311	1990	1990	1990	1990	0
299	20240530	152500	158813311	1990	1990	1990	1990	0
300	20240530	152400	158813311	1990	1990	1990	1990	0
301	20240530	152300	158813311	1990	1990	1990	1990	0
302	20240530	152200	158813311	1990	1990	1990	1990	0
303	20240530	152100	158813311	1990	1990	1990	1990	0
304	20240530	152000	158813311	1990	1990	1990	1990	0
305	20240530	151900	158813311	1990	1991	1991	1990	58
306	20240530	151800	158697838	1985	1985	1985	1985	277
307	20240530	151700	158147993	1984	1984	1984	1984	0
308	20240530	151600	158147993	1984	1984	1984	1984	0
309	20240530	151500	158147993	1984	1984	1984	1984	22
310	20240530	151400	158104345	1984	1984	1984	1984	0
311	20240530	151300	158104345	1984	1984	1984	1984	65
312	20240530	151200	157975385	1984	1984	1984	1984	10
313	20240530	151100	157955545	1984	1984	1985	1984	19
314	20240530	151000	157917848	1984	1985	1985	1984	12
315	20240530	150900	157894029	1984	1984	1984	1984	0
316	20240530	150800	157894029	1984	1984	1984	1984	0
317	20240530	150700	157894029	1984	1986	1986	1984	297
318	20240530	150600	157304400	1986	1986	1986	1986	0
319	20240530	150500	157304400	1986	1987	1987	1986	34
320	20240530	150400	157236843	1987	1987	1987	1987	252
321	20240530	150300	156736119	1987	1987	1987	1987	0
322	20240530	150200	156736119	1987	1987	1987	1987	760
323	20240530	150100	155225999	1986	1986	1986	1986	0
324	20240530	150000	155225999	1986	1987	1987	1986	98
325	20240530	145900	155031280	1987	1987	1987	1987	1
326	20240530	145800	155029293	1988	1988	1988	1988	0
327	20240530	145700	155029293	1988	1988	1988	1988	0
328	20240530	145600	155029293	1988	1988	1988	1988	0
329	20240530	145500	155029293	1988	1988	1988	1988	12
330	20240530	145400	155005437	1988	1988	1988	1988	1
331	20240530	145300	155003449	1991	1988	1991	1988	14
332	20240530	145200	154975611	1988	1988	1988	1988	0
333	20240530	145100	154975611	1988	1988	1988	1988	0
334	20240530	145000	154975611	1988	1988	1988	1988	0
335	20240530	144900	154975611	1988	1988	1988	1988	0
336	20240530	144800	154975611	1988	1988	1988	1988	0
337	20240530	144700	154975611	1988	1988	1988	1988	0
338	20240530	144600	154975611	1988	1988	1988	1988	0
339	20240530	144500	154975611	1988	1988	1988	1988	0
340	20240530	144400	154975611	1988	1988	1988	1988	0
341	20240530	144300	154975611	1988	1988	1988	1988	0
342	20240530	144200	154975611	1988	1988	1988	1988	0
343	20240530	144100	154975611	1988	1988	1988	1988	0
344	20240530	144000	154975611	1988	1988	1988	1988	0
345	20240530	143900	154975611	1988	1988	1988	1988	4
346	20240530	143800	154967659	1987	1987	1987	1987	0
347	20240530	143700	154967659	1987	1987	1987	1987	0
348	20240530	143600	154967659	1987	1987	1987	1987	1
349	20240530	143500	154965672	1986	1987	1987	1986	10
350	20240530	143400	154945803	1992	1992	1992	1992	4
351	20240530	143300	154937835	1990	1990	1990	1990	20
352	20240530	143200	154898035	1992	1987	1992	1987	200
353	20240530	143100	154499650	1987	1987	1987	1987	150
354	20240530	143000	154201600	1987	1987	1987	1987	0
355	20240530	142900	154201600	1987	1987	1987	1987	0
356	20240530	142800	154201600	1987	1987	1987	1987	0
357	20240530	142700	154201600	1987	1987	1987	1987	0
358	20240530	142600	154201600	1987	1987	1987	1987	0
359	20240530	142500	154201600	1987	1987	1987	1987	0
360	20240530	142400	154201600	1987	1987	1987	1987	0
361	20240530	142300	154201600	1987	1987	1987	1987	0
362	20240530	142200	154201600	1987	1987	1987	1987	0
363	20240530	142100	154201600	1987	1987	1987	1987	2
364	20240530	142000	154197626	1984	1984	1984	1984	343
365	20240530	141900	153517114	1984	1984	1984	1984	0
366	20240530	141800	153517114	1984	1984	1984	1984	0
367	20240530	141700	153517114	1984	1984	1984	1984	0
368	20240530	141600	153517114	1984	1984	1984	1984	0
369	20240530	141500	153517114	1984	1984	1984	1984	1
370	20240530	141400	153515130	1984	1984	1984	1984	0
371	20240530	141300	153515130	1984	1983	1984	1983	140
372	20240530	141200	153237445	1983	1983	1983	1983	0
373	20240530	141100	153237445	1983	1983	1983	1983	0
374	20240530	141000	153237445	1983	1983	1983	1983	0
375	20240530	140900	153237445	1983	1983	1983	1983	0
376	20240530	140800	153237445	1983	1983	1983	1983	125
377	20240530	140700	152989570	1984	1984	1984	1984	0
378	20240530	140600	152989570	1984	1984	1984	1984	252
379	20240530	140500	152489602	1984	1984	1984	1984	0
380	20240530	140400	152489602	1984	1984	1984	1984	0
381	20240530	140300	152489602	1984	1984	1984	1984	0
382	20240530	140200	152489602	1984	1984	1984	1984	0
383	20240530	140100	152489602	1984	1984	1984	1984	0
384	20240530	140000	152489602	1984	1984	1984	1984	0
385	20240530	135900	152489602	1984	1983	1984	1983	180
386	20240530	135800	152132562	1984	1984	1984	1984	0
387	20240530	135700	152132562	1984	1984	1984	1984	0
388	20240530	135600	152132562	1984	1984	1984	1984	0
389	20240530	135500	152132562	1984	1984	1984	1984	16
390	20240530	135400	152100818	1984	1984	1984	1984	0
391	20240530	135300	152100818	1984	1984	1984	1984	0
392	20240530	135200	152100818	1984	1984	1984	1984	2
393	20240530	135100	152096850	1983	1983	1983	1983	252
394	20240530	135000	151597134	1984	1984	1984	1984	14
395	20240530	134900	151569358	1984	1984	1984	1984	0
396	20240530	134800	151569358	1984	1984	1984	1983	53
397	20240530	134700	151464246	1983	1983	1983	1983	1
398	20240530	134600	151462263	1986	1986	1986	1986	0
399	20240530	134500	151462263	1986	1986	1986	1986	0
400	20240530	134400	151462263	1986	1986	1986	1986	0
401	20240530	134300	151462263	1986	1986	1986	1986	0
402	20240530	134200	151462263	1986	1986	1986	1986	0
403	20240530	134100	151462263	1986	1986	1986	1986	0
404	20240530	134000	151462263	1986	1986	1986	1986	26
405	20240530	133900	151410627	1987	1987	1987	1987	0
406	20240530	133800	151410627	1987	1987	1987	1987	0
407	20240530	133700	151410627	1987	1986	1987	1986	46
408	20240530	133600	151319261	1986	1986	1986	1986	16
409	20240530	133500	151287485	1984	1984	1984	1984	0
410	20240530	133400	151287485	1984	1984	1984	1984	0
411	20240530	133300	151287485	1984	1985	1985	1984	824
412	20240530	133200	149651861	1985	1985	1985	1985	0
413	20240530	133100	149651861	1985	1985	1985	1985	0
414	20240530	133000	149651861	1985	1985	1985	1985	52
415	20240530	132900	149548641	1985	1985	1985	1985	0
416	20240530	132800	149548641	1985	1985	1985	1985	0
417	20240530	132700	149548641	1985	1985	1985	1985	0
418	20240530	132600	149548641	1985	1985	1985	1985	6
419	20240530	132500	149536731	1985	1985	1985	1985	0
420	20240530	132400	149536731	1985	1985	1985	1985	0
421	20240530	132300	149536731	1985	1985	1985	1985	74
422	20240530	132200	149389841	1985	1985	1985	1985	0
423	20240530	132100	149389841	1985	1985	1985	1985	65
424	20240530	132000	149260816	1986	1986	1986	1986	0
425	20240530	131900	149260816	1986	1986	1986	1986	0
426	20240530	131800	149260816	1986	1986	1986	1986	7
427	20240530	131700	149246914	1986	1986	1986	1986	916
428	20240530	131600	147427738	1987	1987	1987	1987	0
429	20240530	131500	147427738	1987	1987	1987	1987	96
430	20240530	131400	147236986	1992	1992	1992	1992	44
431	20240530	131300	147149338	1993	1993	1993	1993	0
432	20240530	131200	147149338	1993	1993	1993	1993	0
433	20240530	131100	147149338	1993	1993	1993	1993	0
434	20240530	131000	147149338	1993	1993	1993	1993	0
435	20240530	130900	147149338	1993	1993	1993	1993	0
436	20240530	130800	147149338	1993	1993	1993	1993	0
437	20240530	130700	147149338	1993	1993	1993	1993	6
438	20240530	130600	147137380	1993	1993	1993	1993	0
439	20240530	130500	147137380	1993	1993	1993	1993	6
440	20240530	130400	147125422	1993	1993	1993	1993	0
441	20240530	130300	147125422	1993	1993	1993	1993	0
442	20240530	130200	147125422	1993	1993	1993	1993	0
443	20240530	130100	147125422	1993	1993	1993	1993	30
444	20240530	130000	147065632	1991	1991	1991	1991	17
445	20240530	125900	147031785	1985	1985	1985	1985	0
446	20240530	125800	147031785	1985	1985	1985	1985	0
447	20240530	125700	147031785	1985	1985	1985	1985	0
448	20240530	125600	147031785	1985	1985	1985	1985	0
449	20240530	125500	147031785	1985	1985	1985	1985	100
450	20240530	125400	146833285	1985	1985	1985	1985	0
451	20240530	125300	146833285	1985	1985	1985	1985	0
452	20240530	125200	146833285	1985	1985	1985	1985	52
453	20240530	125100	146730065	1985	1986	1986	1985	100
454	20240530	125000	146531564	1993	1993	1993	1993	0
455	20240530	124900	146531564	1993	1993	1993	1993	0
456	20240530	124800	146531564	1993	1993	1993	1993	1
457	20240530	124700	146529571	1985	1985	1985	1985	0
458	20240530	124600	146529571	1985	1985	1985	1985	284
459	20240530	124500	145965831	1985	1985	1985	1985	0
460	20240530	124400	145965831	1985	1986	1986	1985	486
461	20240530	124300	145000790	1986	1986	1986	1986	1
462	20240530	124200	144998804	1986	1987	1987	1986	251
463	20240530	124100	144500161	1987	1987	1987	1987	0
464	20240530	124000	144500161	1987	1990	1990	1987	50
465	20240530	123900	144400788	1994	1994	1994	1994	0
466	20240530	123800	144400788	1994	1994	1994	1994	0
467	20240530	123700	144400788	1994	1994	1994	1994	0
468	20240530	123600	144400788	1994	1994	1994	1994	0
469	20240530	123500	144400788	1994	1994	1994	1994	0
470	20240530	123400	144400788	1994	1994	1994	1994	0
471	20240530	123300	144400788	1994	1994	1994	1994	0
472	20240530	123200	144400788	1994	1994	1994	1994	0
473	20240530	123100	144400788	1994	1994	1994	1994	0
474	20240530	123000	144400788	1994	1994	1994	1994	0
475	20240530	122900	144400788	1994	1994	1994	1994	0
476	20240530	122800	144400788	1994	1994	1994	1994	0
477	20240530	122700	144400788	1994	1994	1994	1994	1
478	20240530	122600	144398794	1994	1994	1994	1994	18
479	20240530	122500	144362902	1987	1987	1987	1987	0
480	20240530	122400	144362902	1987	1987	1987	1987	0
481	20240530	122300	144362902	1987	1987	1987	1987	0
482	20240530	122200	144362902	1987	1987	1987	1987	200
483	20240530	122100	143965502	1987	1994	1995	1987	180
484	20240530	122000	143607377	1995	1995	1995	1995	0
485	20240530	121900	143607377	1995	1995	1995	1995	0
486	20240530	121800	143607377	1995	1995	1995	1995	0
487	20240530	121700	143607377	1995	1995	1995	1995	75
488	20240530	121600	143457752	1995	1997	1997	1995	997
489	20240530	121500	141467287	1996	1996	1996	1996	500
490	20240530	121400	140469287	1995	1994	1995	1994	611
491	20240530	121300	139250545	1994	1994	1994	1994	650
492	20240530	121200	137954445	1987	1987	1987	1987	0
493	20240530	121100	137954445	1987	1987	1987	1987	0
494	20240530	121000	137954445	1987	1987	1987	1987	0
495	20240530	120900	137954445	1987	1987	1987	1987	0
496	20240530	120800	137954445	1987	1987	1987	1987	0
497	20240530	120700	137954445	1987	1987	1987	1987	0
498	20240530	120600	137954445	1987	1987	1987	1987	1
499	20240530	120500	137952458	1994	1994	1994	1994	0
500	20240530	120400	137952458	1994	1994	1994	1994	0
501	20240530	120300	137952458	1994	1994	1994	1994	0
502	20240530	120200	137952458	1994	1994	1994	1994	0
503	20240530	120100	137952458	1994	1994	1994	1994	0
504	20240530	120000	137952458	1994	1994	1994	1994	1
505	20240530	115900	137950464	1987	1988	1988	1987	416
506	20240530	115800	137123473	1988	1988	1988	1988	119
507	20240530	115700	136886901	1995	1995	1995	1995	0
508	20240530	115600	136886901	1995	1995	1995	1995	0
509	20240530	115500	136886901	1995	1995	1995	1995	0
510	20240530	115400	136886901	1995	1995	1995	1995	1
511	20240530	115300	136884906	1988	1990	1990	1988	190
512	20240530	115200	136507116	1995	1995	1995	1995	7
513	20240530	115100	136493151	1995	1995	1995	1995	0
514	20240530	115000	136493151	1995	1995	1995	1995	0
515	20240530	114900	136493151	1995	1995	1995	1995	0
516	20240530	114800	136493151	1995	1995	1995	1995	0
517	20240530	114700	136493151	1995	1995	1995	1995	0
518	20240530	114600	136493151	1995	1995	1995	1995	14
519	20240530	114500	136465221	1995	1997	1997	1995	10
520	20240530	114400	136445255	1997	1997	1997	1997	0
521	20240530	114300	136445255	1997	1997	1997	1997	1
522	20240530	114200	136443258	1997	1997	1997	1997	0
523	20240530	114100	136443258	1997	1997	1997	1997	0
524	20240530	114000	136443258	1997	1997	1997	1997	20
525	20240530	113900	136403318	1997	1997	1997	1997	23
526	20240530	113800	136357387	1997	1997	1997	1997	0
527	20240530	113700	136357387	1997	1997	1997	1997	0
528	20240530	113600	136357387	1997	1997	1997	1997	0
529	20240530	113500	136357387	1997	1997	1997	1997	10
530	20240530	113400	136337417	1997	1997	1997	1997	82
531	20240530	113300	136173663	1997	1997	1997	1997	148
532	20240530	113200	135878107	1997	1997	1997	1997	0
533	20240530	113100	135878107	1997	1997	1997	1997	0
534	20240530	113000	135878107	1997	1997	1997	1997	2
535	20240530	112900	135874113	1998	1998	1998	1998	96
536	20240530	112800	135682305	1998	1998	1998	1998	0
537	20240530	112700	135682305	1998	1998	1998	1998	0
538	20240530	112600	135682305	1998	1998	1998	1998	0
539	20240530	112500	135682305	1998	1998	1998	1998	0
540	20240530	112400	135682305	1998	1998	1998	1998	0
541	20240530	112300	135682305	1998	1998	1998	1998	22
542	20240530	112200	135638349	1998	1998	1998	1998	11
543	20240530	112100	135616371	1998	1988	1998	1988	72
544	20240530	112000	135473015	1998	2000	2000	1998	306
545	20240530	111900	134861563	2000	1998	2000	1998	627
546	20240530	111800	133607859	1999	1999	1999	1999	50
547	20240530	111700	133507909	1999	1999	1999	1998	32
548	20240530	111600	133443951	1999	1999	1999	1999	0
549	20240530	111500	133443951	1999	1998	1999	1998	999
550	20240530	111400	131447948	1998	1998	1998	1998	0
551	20240530	111300	131447948	1998	1998	1998	1998	0
552	20240530	111200	131447948	1998	1998	1998	1998	3
553	20240530	111100	131441954	1998	1998	1998	1998	0
554	20240530	111000	131441954	1998	1998	1998	1998	0
555	20240530	110900	131441954	1998	1998	1998	1998	1
556	20240530	110800	131439956	1998	1997	1998	1997	28
557	20240530	110700	131384039	1998	1998	1998	1998	0
558	20240530	110600	131384039	1998	1997	1998	1997	139
559	20240530	110500	131106322	1997	1997	1997	1997	195
560	20240530	110400	130716907	1997	1997	1997	1997	75
561	20240530	110300	130567132	1997	1997	1997	1997	0
562	20240530	110200	130567132	1997	1997	1997	1997	16
563	20240530	110100	130535180	1998	1998	1998	1998	0
564	20240530	110000	130535180	1998	1998	1998	1998	0
565	20240530	105900	130535180	1998	1998	1998	1998	5
566	20240530	105800	130525190	1998	1998	1998	1998	0
567	20240530	105700	130525190	1998	1998	1998	1998	10
568	20240530	105600	130505210	1998	1987	1998	1987	48
569	20240530	105500	130409724	1990	1990	1990	1990	90
570	20240530	105400	130230624	1990	1990	1990	1990	100
571	20240530	105300	130031624	1996	1996	1996	1996	0
572	20240530	105200	130031624	1996	1995	1996	1995	25
573	20240530	105100	129981735	1995	1995	1995	1995	253
574	20240530	105000	129477000	1990	1985	1990	1984	550
575	20240530	104900	128385500	1990	1990	1990	1990	1
576	20240530	104800	128383510	1990	1990	1990	1990	30
577	20240530	104700	128323810	1995	1995	1995	1995	47
578	20240530	104600	128230045	1995	1995	1995	1995	5
579	20240530	104500	128220070	1995	2000	2000	1995	57
580	20240530	104400	128106195	2000	1993	2000	1993	23520
581	20240530	104300	81181965	1993	1989	1993	1989	11
582	20240530	104200	81160046	1989	1981	1993	1981	2076
583	20240530	104100	77041835	1981	1981	1981	1981	0
584	20240530	104000	77041835	1981	1973	1981	1973	22
585	20240530	103900	76998336	1981	1981	1981	1981	0
586	20240530	103800	76998336	1981	1981	1981	1981	0
587	20240530	103700	76998336	1981	1965	1981	1965	888
588	20240530	103600	75252534	1963	1963	1963	1963	7
589	20240530	103500	75238793	1963	1957	1963	1957	407
590	20240530	103400	74441961	1956	1956	1956	1956	1130
591	20240530	103300	72231681	1956	1956	1956	1956	4
592	20240530	103200	72223857	1960	1960	1960	1960	0
593	20240530	103100	72223857	1960	1960	1960	1960	0
594	20240530	103000	72223857	1960	1960	1960	1960	0
595	20240530	102900	72223857	1960	1960	1960	1960	0
596	20240530	102800	72223857	1960	1960	1960	1960	0
597	20240530	102700	72223857	1960	1960	1960	1960	0
598	20240530	102600	72223857	1960	1960	1960	1960	0
599	20240530	102500	72223857	1960	1960	1960	1960	0
600	20240530	102400	72223857	1960	1960	1960	1960	0
601	20240530	102300	72223857	1960	1957	1960	1957	50
602	20240530	102200	72125860	1960	1960	1960	1960	0
603	20240530	102100	72125860	1960	1949	1960	1949	92
604	20240530	102000	71946408	1950	1950	1950	1950	0
605	20240530	101900	71946408	1950	1950	1950	1950	0
606	20240530	101800	71946408	1950	1950	1950	1950	90
607	20240530	101700	71770908	1952	1952	1952	1952	0
608	20240530	101600	71770908	1952	1952	1952	1952	7
609	20240530	101500	71757244	1952	1952	1952	1952	1
610	20240530	101400	71755292	1957	1957	1957	1957	0
611	20240530	101300	71755292	1957	1957	1957	1957	0
612	20240530	101200	71755292	1957	1952	1957	1952	3
613	20240530	101100	71749429	1956	1956	1956	1956	0
614	20240530	101000	71749429	1956	1960	1961	1956	21
615	20240530	100900	71708263	1962	1954	1962	1954	29
616	20240530	100800	71651373	1944	1944	1944	1944	1
617	20240530	100700	71649429	1944	1945	1945	1943	16
618	20240530	100600	71618328	1944	1944	1944	1944	0
619	20240530	100500	71618328	1944	1944	1944	1944	375
620	20240530	100400	70889328	1944	1944	1944	1944	77
621	20240530	100300	70739640	1944	1944	1944	1944	0
622	20240530	100200	70739640	1944	1944	1944	1944	1
623	20240530	100100	70737696	1940	1940	1940	1940	62
624	20240530	100000	70617416	1940	1944	1944	1940	11
625	20240530	095900	70596072	1944	1940	1944	1940	192
626	20240530	095800	70223541	1940	1940	1940	1940	0
627	20240530	095700	70223541	1940	1937	1940	1923	305
628	20240530	095600	69635144	1937	1944	1944	1937	500
629	20240530	095500	68664653	1944	1946	1950	1944	180
630	20240530	095400	68314300	1946	1949	1949	1946	50
631	20240530	095300	68216914	1950	1966	1966	1950	301
632	20240530	095200	67629549	1966	1966	1966	1966	0
633	20240530	095100	67629549	1966	1966	1966	1966	5
634	20240530	095000	67619719	1966	1961	1967	1955	553
635	20240530	094900	66537925	1959	1959	1959	1957	586
636	20240530	094800	65389971	1954	1968	1968	1954	65
637	20240530	094700	65262135	1968	1960	1968	1956	313
638	20240530	094600	64649731	1958	1961	1961	1957	1407
639	20240530	094500	61894681	1970	1970	1970	1970	12
640	20240530	094400	61871041	1986	1994	1994	1986	1753
641	20240530	094300	58387733	1986	1990	1990	1956	2537
642	20240530	094200	53357480	2010	1937	2040	1937	8931
643	20240530	094100	35722696	2040	2040	2040	2040	0
644	20240530	094000	35722696	2040	1925	2040	1925	9954
645	20240530	093900	16133659	1925	1925	1925	1925	3
646	20240530	093800	16127884	1923	1923	1923	1923	0
647	20240530	093700	16127884	1923	1923	1923	1923	1
648	20240530	093600	16125961	1923	1923	1923	1923	0
649	20240530	093500	16125961	1923	1923	1923	1923	0
650	20240530	093400	16125961	1923	1923	1923	1923	46
651	20240530	093300	16037503	1923	1923	1923	1923	5
652	20240530	093200	16027888	1918	1918	1918	1918	0
653	20240530	093100	16027888	1918	1918	1918	1918	0
654	20240530	093000	16027888	1918	1920	1920	1918	51
655	20240530	092900	15930023	1928	1928	1928	1921	649
656	20240530	092800	14681224	1925	1928	1928	1925	542
657	20240530	092700	13636314	1928	1928	1928	1928	82
658	20240530	092600	13478218	1928	1928	1928	1928	3
659	20240530	092500	13472434	1925	1925	1925	1925	0
660	20240530	092400	13472434	1925	1925	1925	1925	0
661	20240530	092300	13472434	1925	1925	1925	1925	0
662	20240530	092200	13472434	1925	1925	1925	1925	0
663	20240530	092100	13472434	1925	1925	1925	1925	0
664	20240530	092000	13472434	1925	1925	1925	1925	0
665	20240530	091900	13472434	1925	1927	1927	1925	42
666	20240530	091800	13391546	1928	1931	1931	1928	62
667	20240530	091700	13271931	1934	1932	1934	1932	58
668	20240530	091600	13159831	1931	1930	1931	1930	11
669	20240530	091500	13138600	1930	1925	1930	1925	165
670	20240530	091400	12820875	1913	1913	1913	1913	0
671	20240530	091300	12820875	1913	1913	1913	1913	3669
672	20240530	091200	5802078	1913	1913	1913	1913	16
673	20240530	091100	5771470	1913	1912	1913	1912	1700
674	20240530	091000	2519420	1913	1913	1913	1913	0
675	20240530	090900	2519420	1913	1913	1913	1913	0
676	20240530	090800	2519420	1913	1913	1913	1913	0
677	20240530	090700	2519420	1913	1913	1913	1913	0
678	20240530	090600	2519420	1913	1913	1913	1913	0
679	20240530	090500	2519420	1913	1913	1913	1913	0
680	20240530	090400	2519420	1913	1913	1913	1913	0
681	20240530	090300	2519420	1913	1913	1913	1913	0
682	20240530	090200	2519420	1913	1913	1913	1913	0
683	20240530	090100	2519420	1913	1913	1913	1913	0
684	20240530	090000	2519420	1913	1913	1913	1912	1317