KissMeData/187660/min/candle-20230531.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230531	201900	114350381	1988	1988	1988	1988	988
3	20230531	201800	114350381	1988	1988	1988	1988	0
4	20230531	201700	114350381	1988	1988	1988	1988	0
5	20230531	201600	114350381	1988	1988	1988	1988	0
6	20230531	201500	114350381	1988	1988	1988	1988	0
7	20230531	201400	114350381	1988	1988	1988	1988	0
8	20230531	201300	114350381	1988	1988	1988	1988	0
9	20230531	201200	114350381	1988	1988	1988	1988	0
10	20230531	201100	114350381	1988	1988	1988	1988	0
11	20230531	201000	114350381	1988	1988	1988	1988	0
12	20230531	200900	114350381	1988	1988	1988	1988	0
13	20230531	200800	114350381	1988	1988	1988	1988	0
14	20230531	200700	114350381	1988	1988	1988	1988	0
15	20230531	200600	114350381	1988	1988	1988	1988	0
16	20230531	200500	114350381	1988	1988	1988	1988	0
17	20230531	200400	114350381	1988	1988	1988	1988	0
18	20230531	200300	114350381	1988	1988	1988	1988	0
19	20230531	200200	114350381	1988	1988	1988	1988	0
20	20230531	200100	114350381	1988	1988	1988	1988	0
21	20230531	200000	114350381	1988	1988	1988	1988	0
22	20230531	195900	114350381	1988	1988	1988	1988	0
23	20230531	195800	114350381	1988	1988	1988	1988	0
24	20230531	195700	114350381	1988	1988	1988	1988	0
25	20230531	195600	114350381	1988	1988	1988	1988	0
26	20230531	195500	114350381	1988	1988	1988	1988	0
27	20230531	195400	114350381	1988	1988	1988	1988	0
28	20230531	195300	114350381	1988	1988	1988	1988	0
29	20230531	195200	114350381	1988	1988	1988	1988	0
30	20230531	195100	114350381	1988	1988	1988	1988	0
31	20230531	195000	114350381	1988	1988	1988	1988	0
32	20230531	194900	114350381	1988	1988	1988	1988	988
33	20230531	194800	114350381	1988	1988	1988	1988	0
34	20230531	194700	114350381	1988	1988	1988	1988	0
35	20230531	194600	114350381	1988	1988	1988	1988	0
36	20230531	194500	114350381	1988	1988	1988	1988	0
37	20230531	194400	114350381	1988	1988	1988	1988	0
38	20230531	194300	114350381	1988	1988	1988	1988	0
39	20230531	194200	114350381	1988	1988	1988	1988	0
40	20230531	194100	114350381	1988	1988	1988	1988	0
41	20230531	194000	114350381	1988	1988	1988	1988	0
42	20230531	193900	114350381	1988	1988	1988	1988	0
43	20230531	193800	114350381	1988	1988	1988	1988	0
44	20230531	193700	114350381	1988	1988	1988	1988	0
45	20230531	193600	114350381	1988	1988	1988	1988	0
46	20230531	193500	114350381	1988	1988	1988	1988	0
47	20230531	193400	114350381	1988	1988	1988	1988	0
48	20230531	193300	114350381	1988	1988	1988	1988	0
49	20230531	193200	114350381	1988	1988	1988	1988	0
50	20230531	193100	114350381	1988	1988	1988	1988	0
51	20230531	193000	114350381	1988	1988	1988	1988	0
52	20230531	192900	114350381	1988	1988	1988	1988	0
53	20230531	192800	114350381	1988	1988	1988	1988	0
54	20230531	192700	114350381	1988	1988	1988	1988	0
55	20230531	192600	114350381	1988	1988	1988	1988	0
56	20230531	192500	114350381	1988	1988	1988	1988	0
57	20230531	192400	114350381	1988	1988	1988	1988	0
58	20230531	192300	114350381	1988	1988	1988	1988	0
59	20230531	192200	114350381	1988	1988	1988	1988	0
60	20230531	192100	114350381	1988	1988	1988	1988	0
61	20230531	192000	114350381	1988	1988	1988	1988	0
62	20230531	191900	114350381	1988	1988	1988	1988	988
63	20230531	191800	114350381	1988	1988	1988	1988	0
64	20230531	191700	114350381	1988	1988	1988	1988	0
65	20230531	191600	114350381	1988	1988	1988	1988	0
66	20230531	191500	114350381	1988	1988	1988	1988	0
67	20230531	191400	114350381	1988	1988	1988	1988	0
68	20230531	191300	114350381	1988	1988	1988	1988	0
69	20230531	191200	114350381	1988	1988	1988	1988	0
70	20230531	191100	114350381	1988	1988	1988	1988	0
71	20230531	191000	114350381	1988	1988	1988	1988	0
72	20230531	190900	114350381	1988	1988	1988	1988	0
73	20230531	190800	114350381	1988	1988	1988	1988	0
74	20230531	190700	114350381	1988	1988	1988	1988	0
75	20230531	190600	114350381	1988	1988	1988	1988	0
76	20230531	190500	114350381	1988	1988	1988	1988	0
77	20230531	190400	114350381	1988	1988	1988	1988	0
78	20230531	190300	114350381	1988	1988	1988	1988	0
79	20230531	190200	114350381	1988	1988	1988	1988	0
80	20230531	190100	114350381	1988	1988	1988	1988	0
81	20230531	190000	114350381	1988	1988	1988	1988	0
82	20230531	185900	114350381	1988	1988	1988	1988	0
83	20230531	185800	114350381	1988	1988	1988	1988	0
84	20230531	185700	114350381	1988	1988	1988	1988	0
85	20230531	185600	114350381	1988	1988	1988	1988	0
86	20230531	185500	114350381	1988	1988	1988	1988	0
87	20230531	185400	114350381	1988	1988	1988	1988	0
88	20230531	185300	114350381	1988	1988	1988	1988	0
89	20230531	185200	114350381	1988	1988	1988	1988	0
90	20230531	185100	114350381	1988	1988	1988	1988	0
91	20230531	185000	114350381	1988	1988	1988	1988	0
92	20230531	184900	114350381	1988	1988	1988	1988	988
93	20230531	184800	114350381	1988	1988	1988	1988	0
94	20230531	184700	114350381	1988	1988	1988	1988	0
95	20230531	184600	114350381	1988	1988	1988	1988	0
96	20230531	184500	114350381	1988	1988	1988	1988	0
97	20230531	184400	114350381	1988	1988	1988	1988	0
98	20230531	184300	114350381	1988	1988	1988	1988	0
99	20230531	184200	114350381	1988	1988	1988	1988	0
100	20230531	184100	114350381	1988	1988	1988	1988	0
101	20230531	184000	114350381	1988	1988	1988	1988	0
102	20230531	183900	114350381	1988	1988	1988	1988	0
103	20230531	183800	114350381	1988	1988	1988	1988	0
104	20230531	183700	114350381	1988	1988	1988	1988	0
105	20230531	183600	114350381	1988	1988	1988	1988	0
106	20230531	183500	114350381	1988	1988	1988	1988	0
107	20230531	183400	114350381	1988	1988	1988	1988	0
108	20230531	183300	114350381	1988	1988	1988	1988	0
109	20230531	183200	114350381	1988	1988	1988	1988	0
110	20230531	183100	114350381	1988	1988	1988	1988	0
111	20230531	183000	114350381	1988	1988	1988	1988	0
112	20230531	182900	114350381	1988	1988	1988	1988	0
113	20230531	182800	114350381	1988	1988	1988	1988	0
114	20230531	182700	114350381	1988	1988	1988	1988	0
115	20230531	182600	114350381	1988	1988	1988	1988	0
116	20230531	182500	114350381	1988	1988	1988	1988	0
117	20230531	182400	114350381	1988	1988	1988	1988	0
118	20230531	182300	114350381	1988	1988	1988	1988	0
119	20230531	182200	114350381	1988	1988	1988	1988	0
120	20230531	182100	114350381	1988	1988	1988	1988	0
121	20230531	182000	114350381	1988	1988	1988	1988	0
122	20230531	181900	114350381	1988	1988	1988	1988	988
123	20230531	181800	114350381	1988	1988	1988	1988	0
124	20230531	181700	114350381	1988	1988	1988	1988	0
125	20230531	181600	114350381	1988	1988	1988	1988	0
126	20230531	181500	114350381	1988	1988	1988	1988	0
127	20230531	181400	114350381	1988	1988	1988	1988	0
128	20230531	181300	114350381	1988	1988	1988	1988	0
129	20230531	181200	114350381	1988	1988	1988	1988	0
130	20230531	181100	114350381	1988	1988	1988	1988	0
131	20230531	181000	114350381	1988	1988	1988	1988	0
132	20230531	180900	114350381	1988	1988	1988	1988	0
133	20230531	180800	114350381	1988	1988	1988	1988	0
134	20230531	180700	114350381	1988	1988	1988	1988	0
135	20230531	180600	114350381	1988	1988	1988	1988	0
136	20230531	180500	114350381	1988	1988	1988	1988	0
137	20230531	180400	114350381	1988	1988	1988	1988	0
138	20230531	180300	114350381	1988	1988	1988	1988	0
139	20230531	180200	114350381	1988	1988	1988	1988	0
140	20230531	180100	114350381	1988	1988	1988	1988	0
141	20230531	180000	114350381	1988	1988	1988	1988	0
142	20230531	175900	114350381	1988	1988	1988	1988	0
143	20230531	175800	114350381	1988	1988	1988	1988	0
144	20230531	175700	114350381	1988	1988	1988	1988	0
145	20230531	175600	114350381	1988	1988	1988	1988	0
146	20230531	175500	114350381	1988	1988	1988	1988	0
147	20230531	175400	114350381	1988	1988	1988	1988	0
148	20230531	175300	114350381	1988	1988	1988	1988	0
149	20230531	175200	114350381	1988	1988	1988	1988	0
150	20230531	175100	114350381	1988	1988	1988	1988	0
151	20230531	175000	114350381	1988	1988	1988	1988	0
152	20230531	174900	114350381	1988	1988	1988	1988	988
153	20230531	174800	114350381	1988	1988	1988	1988	0
154	20230531	174700	114350381	1988	1988	1988	1988	0
155	20230531	174600	114350381	1988	1988	1988	1988	0
156	20230531	174500	114350381	1988	1988	1988	1988	0
157	20230531	174400	114350381	1988	1988	1988	1988	0
158	20230531	174300	114350381	1988	1988	1988	1988	0
159	20230531	174200	114350381	1988	1988	1988	1988	0
160	20230531	174100	114350381	1988	1988	1988	1988	0
161	20230531	174000	114350381	1988	1988	1988	1988	0
162	20230531	173900	114350381	1988	1988	1988	1988	0
163	20230531	173800	114350381	1988	1988	1988	1988	0
164	20230531	173700	114350381	1988	1988	1988	1988	0
165	20230531	173600	114350381	1988	1988	1988	1988	0
166	20230531	173500	114350381	1988	1988	1988	1988	0
167	20230531	173400	114350381	1988	1988	1988	1988	0
168	20230531	173300	114350381	1988	1988	1988	1988	0
169	20230531	173200	114350381	1988	1988	1988	1988	0
170	20230531	173100	114350381	1988	1988	1988	1988	0
171	20230531	173000	114350381	1988	1988	1988	1988	0
172	20230531	172900	114350381	1988	1988	1988	1988	0
173	20230531	172800	114350381	1988	1988	1988	1988	0
174	20230531	172700	114350381	1988	1988	1988	1988	0
175	20230531	172600	114350381	1988	1988	1988	1988	0
176	20230531	172500	114350381	1988	1988	1988	1988	0
177	20230531	172400	114350381	1988	1988	1988	1988	0
178	20230531	172300	114350381	1988	1988	1988	1988	0
179	20230531	172200	114350381	1988	1988	1988	1988	0
180	20230531	172100	114350381	1988	1988	1988	1988	0
181	20230531	172000	114350381	1988	1988	1988	1988	0
182	20230531	171900	114350381	1988	1988	1988	1988	988
183	20230531	171800	114350381	1988	1988	1988	1988	0
184	20230531	171700	114350381	1988	1988	1988	1988	0
185	20230531	171600	114350381	1988	1988	1988	1988	0
186	20230531	171500	114350381	1988	1988	1988	1988	0
187	20230531	171400	114350381	1988	1988	1988	1988	0
188	20230531	171300	114350381	1988	1988	1988	1988	0
189	20230531	171200	114350381	1988	1988	1988	1988	0
190	20230531	171100	114350381	1988	1988	1988	1988	0
191	20230531	171000	114350381	1988	1988	1988	1988	0
192	20230531	170900	114350381	1988	1988	1988	1988	0
193	20230531	170800	114350381	1988	1988	1988	1988	0
194	20230531	170700	114350381	1988	1988	1988	1988	0
195	20230531	170600	114350381	1988	1988	1988	1988	0
196	20230531	170500	114350381	1988	1988	1988	1988	0
197	20230531	170400	114350381	1988	1988	1988	1988	0
198	20230531	170300	114350381	1988	1988	1988	1988	0
199	20230531	170200	114350381	1988	1988	1988	1988	0
200	20230531	170100	114350381	1988	1988	1988	1988	0
201	20230531	170000	114350381	1988	1988	1988	1988	0
202	20230531	165900	114350381	1988	1988	1988	1988	0
203	20230531	165800	114350381	1988	1988	1988	1988	0
204	20230531	165700	114350381	1988	1988	1988	1988	0
205	20230531	165600	114350381	1988	1988	1988	1988	0
206	20230531	165500	114350381	1988	1988	1988	1988	0
207	20230531	165400	114350381	1988	1988	1988	1988	0
208	20230531	165300	114350381	1988	1988	1988	1988	0
209	20230531	165200	114350381	1988	1988	1988	1988	0
210	20230531	165100	114350381	1988	1988	1988	1988	0
211	20230531	165000	114350381	1988	1988	1988	1988	0
212	20230531	164900	114350381	1988	1988	1988	1988	988
213	20230531	164800	114350381	1988	1988	1988	1988	0
214	20230531	164700	114350381	1988	1988	1988	1988	0
215	20230531	164600	114350381	1988	1988	1988	1988	0
216	20230531	164500	114350381	1988	1988	1988	1988	0
217	20230531	164400	114350381	1988	1988	1988	1988	0
218	20230531	164300	114350381	1988	1988	1988	1988	0
219	20230531	164200	114350381	1988	1988	1988	1988	0
220	20230531	164100	114350381	1988	1988	1988	1988	0
221	20230531	164000	114350381	1988	1988	1988	1988	0
222	20230531	163900	114350381	1988	1988	1988	1988	0
223	20230531	163800	114350381	1988	1988	1988	1988	0
224	20230531	163700	114350381	1988	1988	1988	1988	0
225	20230531	163600	114350381	1988	1988	1988	1988	0
226	20230531	163500	114350381	1988	1988	1988	1988	0
227	20230531	163400	114350381	1988	1988	1988	1988	0
228	20230531	163300	114350381	1988	1988	1988	1988	0
229	20230531	163200	114350381	1988	1988	1988	1988	0
230	20230531	163100	114350381	1988	1988	1988	1988	0
231	20230531	163000	114350381	1988	1988	1988	1988	0
232	20230531	162900	114350381	1988	1988	1988	1988	0
233	20230531	162800	114350381	1988	1988	1988	1988	0
234	20230531	162700	114350381	1988	1988	1988	1988	0
235	20230531	162600	114350381	1988	1988	1988	1988	0
236	20230531	162500	114350381	1988	1988	1988	1988	0
237	20230531	162400	114350381	1988	1988	1988	1988	0
238	20230531	162300	114350381	1988	1988	1988	1988	0
239	20230531	162200	114350381	1988	1988	1988	1988	0
240	20230531	162100	114350381	1988	1988	1988	1988	0
241	20230531	162000	114350381	1988	1988	1988	1988	0
242	20230531	161900	114350381	1988	1988	1988	1988	988
243	20230531	161800	114350381	1988	1988	1988	1988	0
244	20230531	161700	114350381	1988	1988	1988	1988	0
245	20230531	161600	114350381	1988	1988	1988	1988	0
246	20230531	161500	114350381	1988	1988	1988	1988	0
247	20230531	161400	114350381	1988	1988	1988	1988	0
248	20230531	161300	114350381	1988	1988	1988	1988	0
249	20230531	161200	114350381	1988	1988	1988	1988	0
250	20230531	161100	114350381	1988	1988	1988	1988	0
251	20230531	161000	114350381	1988	1988	1988	1988	0
252	20230531	160900	114350381	1988	1988	1988	1988	0
253	20230531	160800	114350381	1988	1988	1988	1988	0
254	20230531	160700	114350381	1988	1988	1988	1988	0
255	20230531	160600	114350381	1988	1988	1988	1988	0
256	20230531	160500	114350381	1988	1988	1988	1988	0
257	20230531	160400	114350381	1988	1988	1988	1988	0
258	20230531	160300	114350381	1988	1988	1988	1988	0
259	20230531	160200	114350381	1988	1988	1988	1988	0
260	20230531	160100	114350381	1988	1988	1988	1988	0
261	20230531	160000	114350381	1988	1988	1988	1988	0
262	20230531	155900	114350381	1988	1988	1988	1988	0
263	20230531	155800	114350381	1988	1988	1988	1988	0
264	20230531	155700	114350381	1988	1988	1988	1988	0
265	20230531	155600	114350381	1988	1988	1988	1988	0
266	20230531	155500	114350381	1988	1988	1988	1988	0
267	20230531	155400	114350381	1988	1988	1988	1988	0
268	20230531	155300	114350381	1988	1988	1988	1988	0
269	20230531	155200	114350381	1988	1988	1988	1988	0
270	20230531	155100	114350381	1988	1988	1988	1988	0
271	20230531	155000	114350381	1988	1988	1988	1988	0
272	20230531	154900	114350381	1988	1988	1988	1988	988
273	20230531	154800	114350381	1988	1988	1988	1988	0
274	20230531	154700	114350381	1988	1988	1988	1988	0
275	20230531	154600	114350381	1988	1988	1988	1988	0
276	20230531	154500	114350381	1988	1988	1988	1988	0
277	20230531	154400	114350381	1988	1988	1988	1988	0
278	20230531	154300	114350381	1988	1988	1988	1988	0
279	20230531	154200	114350381	1988	1988	1988	1988	0
280	20230531	154100	114350381	1988	1988	1988	1988	0
281	20230531	154000	114350381	1988	1988	1988	1988	0
282	20230531	153900	114350381	1988	1988	1988	1988	0
283	20230531	153800	114350381	1988	1988	1988	1988	0
284	20230531	153700	114350381	1988	1988	1988	1988	0
285	20230531	153600	114350381	1988	1988	1988	1988	0
286	20230531	153500	114350381	1988	1988	1988	1988	0
287	20230531	153400	114350381	1988	1988	1988	1988	0
288	20230531	153300	114350381	1988	1988	1988	1988	0
289	20230531	153200	114350381	1988	1988	1988	1988	0
290	20230531	153100	114350381	1988	1988	1988	1988	0
291	20230531	153000	114350381	1988	1988	1988	1988	988
292	20230531	152900	112386237	1985	1985	1985	1985	0
293	20230531	152800	112386237	1985	1985	1985	1985	0
294	20230531	152700	112386237	1985	1985	1985	1985	0
295	20230531	152600	112386237	1985	1985	1985	1985	0
296	20230531	152500	112386237	1985	1985	1985	1985	0
297	20230531	152400	112386237	1985	1985	1985	1985	0
298	20230531	152300	112386237	1985	1985	1985	1985	0
299	20230531	152200	112386237	1985	1985	1985	1985	0
300	20230531	152100	112386237	1985	1985	1985	1985	0
301	20230531	152000	112386237	1985	1985	1985	1985	0
302	20230531	151900	112386237	1985	1985	1985	1985	0
303	20230531	151800	112386237	1985	1985	1985	1985	0
304	20230531	151700	112386237	1985	1985	1985	1985	41
305	20230531	151600	112304852	1985	1985	1985	1985	0
306	20230531	151500	112304852	1985	1980	1985	1980	3027
307	20230531	151400	106311387	1980	1980	1980	1980	0
308	20230531	151300	106311387	1980	1981	1981	1980	4106
309	20230531	151200	98179583	1985	1985	1985	1985	0
310	20230531	151100	98179583	1985	1985	1985	1985	0
311	20230531	151000	98179583	1985	1985	1985	1985	0
312	20230531	150900	98179583	1985	1985	1985	1985	0
313	20230531	150800	98179583	1985	1985	1985	1985	10
314	20230531	150700	98159733	1982	1982	1982	1982	42
315	20230531	150600	98076489	1985	1983	1985	1982	38
316	20230531	150500	98001165	1984	1984	1984	1984	0
317	20230531	150400	98001165	1984	1984	1984	1984	0
318	20230531	150300	98001165	1984	1984	1984	1984	0
319	20230531	150200	98001165	1984	1984	1984	1984	0
320	20230531	150100	98001165	1984	1984	1984	1984	0
321	20230531	150000	98001165	1984	1984	1984	1984	0
322	20230531	145900	98001165	1984	1984	1984	1984	0
323	20230531	145800	98001165	1984	1984	1984	1984	0
324	20230531	145700	98001165	1984	1984	1984	1984	0
325	20230531	145600	98001165	1984	1984	1984	1984	0
326	20230531	145500	98001165	1984	1984	1984	1984	206
327	20230531	145400	97592461	1981	1981	1981	1981	0
328	20230531	145300	97592461	1981	1981	1981	1981	0
329	20230531	145200	97592461	1981	1988	1988	1981	44
330	20230531	145100	97505045	1988	1988	1988	1988	0
331	20230531	145000	97505045	1988	1988	1988	1988	0
332	20230531	144900	97505045	1988	1988	1988	1988	0
333	20230531	144800	97505045	1988	1988	1988	1988	2
334	20230531	144700	97501069	1981	1981	1981	1981	0
335	20230531	144600	97501069	1981	1982	1982	1981	209
336	20230531	144500	97086980	1988	1988	1988	1988	0
337	20230531	144400	97086980	1988	1988	1988	1988	0
338	20230531	144300	97086980	1988	1988	1988	1988	0
339	20230531	144200	97086980	1988	1988	1988	1988	0
340	20230531	144100	97086980	1988	1988	1988	1988	0
341	20230531	144000	97086980	1988	1988	1988	1988	0
342	20230531	143900	97086980	1988	1988	1988	1988	0
343	20230531	143800	97086980	1988	1988	1988	1988	0
344	20230531	143700	97086980	1988	1988	1988	1988	20
345	20230531	143600	97047220	1988	1988	1988	1988	153
346	20230531	143500	96743056	1988	1988	1988	1988	0
347	20230531	143400	96743056	1988	1988	1988	1988	0
348	20230531	143300	96743056	1988	1988	1988	1988	0
349	20230531	143200	96743056	1988	1988	1988	1988	50
350	20230531	143100	96643656	1986	1986	1986	1986	1009
351	20230531	143000	94639782	1988	1988	1988	1988	0
352	20230531	142900	94639782	1988	1988	1988	1988	0
353	20230531	142800	94639782	1988	1988	1988	1988	0
354	20230531	142700	94639782	1988	1988	1988	1988	0
355	20230531	142600	94639782	1988	1988	1988	1988	1
356	20230531	142500	94637794	1988	1988	1988	1988	0
357	20230531	142400	94637794	1988	1988	1988	1988	0
358	20230531	142300	94637794	1988	1988	1988	1988	0
359	20230531	142200	94637794	1988	1988	1988	1988	1
360	20230531	142100	94635806	1988	1988	1988	1988	0
361	20230531	142000	94635806	1988	1988	1988	1988	0
362	20230531	141900	94635806	1988	1988	1988	1988	0
363	20230531	141800	94635806	1988	1988	1988	1988	0
364	20230531	141700	94635806	1988	1988	1988	1988	10
365	20230531	141600	94615926	1990	1990	1990	1990	0
366	20230531	141500	94615926	1990	1990	1990	1990	1
367	20230531	141400	94613936	1981	1981	1981	1981	429
368	20230531	141300	93764087	1981	1985	1985	1981	102
369	20230531	141200	93561721	1985	1985	1985	1985	0
370	20230531	141100	93561721	1985	1985	1985	1985	0
371	20230531	141000	93561721	1985	1985	1985	1985	7
372	20230531	140900	93547826	1985	1985	1985	1985	2
373	20230531	140800	93543856	1985	1985	1985	1985	504
374	20230531	140700	92543416	1985	1985	1985	1985	0
375	20230531	140600	92543416	1985	1985	1985	1985	0
376	20230531	140500	92543416	1985	1985	1985	1985	0
377	20230531	140400	92543416	1985	1985	1985	1985	10
378	20230531	140300	92523566	1984	1984	1984	1984	0
379	20230531	140200	92523566	1984	1984	1984	1984	0
380	20230531	140100	92523566	1984	1984	1984	1984	0
381	20230531	140000	92523566	1984	1984	1984	1984	0
382	20230531	135900	92523566	1984	1984	1984	1984	8
383	20230531	135800	92507694	1984	1984	1984	1984	5
384	20230531	135700	92497774	1984	1984	1984	1984	16
385	20230531	135600	92466030	1984	1984	1984	1984	1
386	20230531	135500	92464046	1980	1980	1980	1980	0
387	20230531	135400	92464046	1980	1980	1980	1980	0
388	20230531	135300	92464046	1980	1980	1980	1980	0
389	20230531	135200	92464046	1980	1980	1980	1980	0
390	20230531	135100	92464046	1980	1980	1980	1980	0
391	20230531	135000	92464046	1980	1980	1980	1980	0
392	20230531	134900	92464046	1980	1980	1980	1980	0
393	20230531	134800	92464046	1980	1980	1980	1980	0
394	20230531	134700	92464046	1980	1980	1980	1980	0
395	20230531	134600	92464046	1980	1980	1980	1980	0
396	20230531	134500	92464046	1980	1980	1980	1980	0
397	20230531	134400	92464046	1980	1980	1980	1980	0
398	20230531	134300	92464046	1980	1980	1980	1980	0
399	20230531	134200	92464046	1980	1980	1980	1980	0
400	20230531	134100	92464046	1980	1980	1980	1980	0
401	20230531	134000	92464046	1980	1980	1980	1980	0
402	20230531	133900	92464046	1980	1980	1980	1980	10
403	20230531	133800	92444246	1991	1991	1991	1991	0
404	20230531	133700	92444246	1991	1991	1991	1991	0
405	20230531	133600	92444246	1991	1991	1991	1991	0
406	20230531	133500	92444246	1991	1991	1991	1991	0
407	20230531	133400	92444246	1991	1991	1991	1991	0
408	20230531	133300	92444246	1991	1991	1991	1991	0
409	20230531	133200	92444246	1991	1991	1991	1991	0
410	20230531	133100	92444246	1991	1991	1991	1991	0
411	20230531	133000	92444246	1991	1991	1991	1991	0
412	20230531	132900	92444246	1991	1991	1991	1991	0
413	20230531	132800	92444246	1991	1991	1991	1991	0
414	20230531	132700	92444246	1991	1991	1991	1991	0
415	20230531	132600	92444246	1991	1988	1991	1988	10
416	20230531	132500	92424351	1978	1978	1978	1978	0
417	20230531	132400	92424351	1978	1978	1978	1978	0
418	20230531	132300	92424351	1978	1978	1978	1978	0
419	20230531	132200	92424351	1978	1979	1979	1978	208
420	20230531	132100	92012897	1989	1989	1989	1989	0
421	20230531	132000	92012897	1989	1989	1989	1989	261
422	20230531	131900	91493768	1989	1989	1989	1989	27
423	20230531	131800	91440065	1989	1981	1989	1981	712
424	20230531	131700	90025921	1981	1981	1981	1981	50
425	20230531	131600	89926871	1981	1981	1981	1981	0
426	20230531	131500	89926871	1981	1981	1981	1981	0
427	20230531	131400	89926871	1981	1981	1981	1981	0
428	20230531	131300	89926871	1981	1981	1981	1981	0
429	20230531	131200	89926871	1981	1981	1981	1981	0
430	20230531	131100	89926871	1981	1981	1981	1981	0
431	20230531	131000	89926871	1981	1980	1981	1980	5000
432	20230531	130900	80021902	1980	1980	1980	1980	0
433	20230531	130800	80021902	1980	1980	1980	1980	0
434	20230531	130700	80021902	1980	1980	1980	1980	0
435	20230531	130600	80021902	1980	1980	1980	1980	0
436	20230531	130500	80021902	1980	1980	1980	1980	0
437	20230531	130400	80021902	1980	1980	1980	1980	0
438	20230531	130300	80021902	1980	1980	1980	1980	0
439	20230531	130200	80021902	1980	1980	1980	1980	0
440	20230531	130100	80021902	1980	1980	1980	1980	60
441	20230531	130000	79903102	1980	1980	1980	1980	73
442	20230531	125900	79758562	1980	1980	1980	1980	0
443	20230531	125800	79758562	1980	1980	1980	1980	0
444	20230531	125700	79758562	1980	1980	1980	1980	5
445	20230531	125600	79748662	1980	1980	1980	1980	0
446	20230531	125500	79748662	1980	1980	1980	1980	1
447	20230531	125400	79746682	1976	1977	1977	1976	1037
448	20230531	125300	77697569	1981	1981	1981	1981	0
449	20230531	125200	77697569	1981	1981	1981	1981	0
450	20230531	125100	77697569	1981	1981	1981	1981	0
451	20230531	125000	77697569	1981	1981	1981	1981	0
452	20230531	124900	77697569	1981	1981	1981	1981	1500
453	20230531	124800	74726069	1980	1980	1980	1980	402
454	20230531	124700	73930109	1980	1980	1980	1980	0
455	20230531	124600	73930109	1980	1980	1980	1980	187
456	20230531	124500	73559849	1980	1980	1980	1980	0
457	20230531	124400	73559849	1980	1980	1980	1980	0
458	20230531	124300	73559849	1980	1980	1980	1980	0
459	20230531	124200	73559849	1980	1980	1980	1980	0
460	20230531	124100	73559849	1980	1980	1980	1980	0
461	20230531	124000	73559849	1980	1980	1980	1980	0
462	20230531	123900	73559849	1980	1980	1980	1980	0
463	20230531	123800	73559849	1980	1980	1980	1980	0
464	20230531	123700	73559849	1980	1980	1980	1980	152
465	20230531	123600	73258889	1980	1980	1980	1980	0
466	20230531	123500	73258889	1980	1980	1980	1980	0
467	20230531	123400	73258889	1980	1980	1980	1980	0
468	20230531	123300	73258889	1980	1980	1980	1980	0
469	20230531	123200	73258889	1980	1980	1980	1980	0
470	20230531	123100	73258889	1980	1980	1980	1980	0
471	20230531	123000	73258889	1980	1980	1980	1980	0
472	20230531	122900	73258889	1980	1980	1980	1980	0
473	20230531	122800	73258889	1980	1980	1980	1980	0
474	20230531	122700	73258889	1980	1980	1980	1980	500
475	20230531	122600	72268889	1977	1977	1977	1977	0
476	20230531	122500	72268889	1977	1977	1977	1977	0
477	20230531	122400	72268889	1977	1977	1977	1977	80
478	20230531	122300	72110729	1980	1980	1980	1980	0
479	20230531	122200	72110729	1980	1980	1980	1980	1
480	20230531	122100	72108749	1977	1977	1977	1977	0
481	20230531	122000	72108749	1977	1977	1977	1977	0
482	20230531	121900	72108749	1977	1977	1977	1977	0
483	20230531	121800	72108749	1977	1977	1977	1977	500
484	20230531	121700	71120249	1976	1976	1976	1976	0
485	20230531	121600	71120249	1976	1976	1976	1976	0
486	20230531	121500	71120249	1976	1977	1977	1976	280
487	20230531	121400	70566959	1977	1977	1977	1977	10
488	20230531	121300	70547189	1977	1977	1977	1977	228
489	20230531	121200	70096433	1978	1978	1978	1978	0
490	20230531	121100	70096433	1978	1978	1978	1978	0
491	20230531	121000	70096433	1978	1978	1978	1978	300
492	20230531	120900	69503033	1977	1977	1977	1977	0
493	20230531	120800	69503033	1977	1977	1977	1977	0
494	20230531	120700	69503033	1977	1977	1977	1977	0
495	20230531	120600	69503033	1977	1977	1977	1977	255
496	20230531	120500	68998898	1977	1977	1977	1977	0
497	20230531	120400	68998898	1977	1977	1977	1977	0
498	20230531	120300	68998898	1977	1977	1977	1977	0
499	20230531	120200	68998898	1977	1977	1977	1977	0
500	20230531	120100	68998898	1977	1977	1977	1977	0
501	20230531	120000	68998898	1977	1977	1977	1977	0
502	20230531	115900	68998898	1977	1977	1977	1977	0
503	20230531	115800	68998898	1977	1977	1977	1977	0
504	20230531	115700	68998898	1977	1977	1977	1977	0
505	20230531	115600	68998898	1977	1977	1977	1977	0
506	20230531	115500	68998898	1977	1977	1977	1977	0
507	20230531	115400	68998898	1977	1977	1977	1977	1657
508	20230531	115300	65723009	1978	1978	1978	1978	320
509	20230531	115200	65090049	1978	1978	1978	1978	0
510	20230531	115100	65090049	1978	1979	1979	1978	1319
511	20230531	115000	62480748	1979	1979	1979	1979	0
512	20230531	114900	62480748	1979	1979	1979	1979	0
513	20230531	114800	62480748	1979	1979	1979	1979	0
514	20230531	114700	62480748	1979	1979	1979	1979	0
515	20230531	114600	62480748	1979	1979	1979	1979	0
516	20230531	114500	62480748	1979	1979	1979	1979	0
517	20230531	114400	62480748	1979	1979	1979	1979	0
518	20230531	114300	62480748	1979	1979	1979	1979	0
519	20230531	114200	62480748	1979	1979	1979	1979	77
520	20230531	114100	62328365	1979	1979	1979	1979	0
521	20230531	114000	62328365	1979	1979	1979	1979	0
522	20230531	113900	62328365	1979	1979	1979	1979	694
523	20230531	113800	60954939	1980	1980	1980	1980	0
524	20230531	113700	60954939	1980	1980	1980	1980	0
525	20230531	113600	60954939	1980	1980	1980	1980	50
526	20230531	113500	60855939	1979	1979	1979	1979	1
527	20230531	113400	60853960	1980	1980	1980	1980	39
528	20230531	113300	60776740	1980	1980	1980	1980	0
529	20230531	113200	60776740	1980	1980	1980	1980	200
530	20230531	113100	60380740	1980	1980	1980	1980	100
531	20230531	113000	60182740	1980	1980	1980	1980	10
532	20230531	112900	60162940	1979	1979	1979	1979	0
533	20230531	112800	60162940	1979	1979	1979	1979	0
534	20230531	112700	60162940	1979	1979	1979	1979	0
535	20230531	112600	60162940	1979	1979	1979	1979	0
536	20230531	112500	60162940	1979	1979	1979	1979	936
537	20230531	112400	58310596	1979	1979	1979	1979	12
538	20230531	112300	58286848	1979	1979	1979	1979	40
539	20230531	112200	58207688	1978	1978	1978	1978	0
540	20230531	112100	58207688	1978	1978	1978	1978	0
541	20230531	112000	58207688	1978	1978	1978	1978	24
542	20230531	111900	58160216	1978	1978	1978	1978	10
543	20230531	111800	58140436	1976	1976	1976	1976	0
544	20230531	111700	58140436	1976	1976	1976	1976	30
545	20230531	111600	58081156	1976	1976	1976	1976	0
546	20230531	111500	58081156	1976	1976	1976	1976	0
547	20230531	111400	58081156	1976	1976	1976	1976	144
548	20230531	111300	57796612	1977	1977	1977	1977	0
549	20230531	111200	57796612	1977	1978	1978	1977	78
550	20230531	111100	57642379	1979	1979	1979	1979	1
551	20230531	111000	57640400	1979	1979	1979	1979	47
552	20230531	110900	57547387	1980	1980	1980	1980	0
553	20230531	110800	57547387	1980	1980	1980	1980	0
554	20230531	110700	57547387	1980	1980	1980	1980	0
555	20230531	110600	57547387	1980	1980	1980	1980	0
556	20230531	110500	57547387	1980	1980	1980	1980	0
557	20230531	110400	57547387	1980	1980	1980	1980	0
558	20230531	110300	57547387	1980	1980	1980	1980	0
559	20230531	110200	57547387	1980	1980	1980	1980	6
560	20230531	110100	57535507	1980	1980	1980	1980	0
561	20230531	110000	57535507	1980	1980	1980	1980	0
562	20230531	105900	57535507	1980	1980	1980	1980	1023
563	20230531	105800	55509967	1981	1981	1981	1981	0
564	20230531	105700	55509967	1981	1981	1981	1981	4
565	20230531	105600	55502043	1981	1981	1981	1981	0
566	20230531	105500	55502043	1981	1981	1981	1981	400
567	20230531	105400	54709643	1981	1981	1981	1981	0
568	20230531	105300	54709643	1981	1981	1981	1981	138
569	20230531	105200	54436265	1981	1981	1981	1981	0
570	20230531	105100	54436265	1981	1981	1981	1981	0
571	20230531	105000	54436265	1981	1981	1981	1981	0
572	20230531	104900	54436265	1981	1981	1981	1981	0
573	20230531	104800	54436265	1981	1981	1981	1981	0
574	20230531	104700	54436265	1981	1981	1981	1981	0
575	20230531	104600	54436265	1981	1989	1989	1981	2738
576	20230531	104500	48995895	1989	1989	1989	1989	0
577	20230531	104400	48995895	1989	1989	1989	1989	159
578	20230531	104300	48679644	1988	1988	1988	1988	100
579	20230531	104200	48480844	1989	1989	1989	1989	0
580	20230531	104100	48480844	1989	1989	1989	1989	0
581	20230531	104000	48480844	1989	1989	1989	1989	0
582	20230531	103900	48480844	1989	1989	1989	1989	0
583	20230531	103800	48480844	1989	1989	1989	1989	0
584	20230531	103700	48480844	1989	1989	1989	1989	0
585	20230531	103600	48480844	1989	1989	1989	1989	12
586	20230531	103500	48456976	1989	1989	1989	1989	0
587	20230531	103400	48456976	1989	1989	1989	1989	0
588	20230531	103300	48456976	1989	1989	1989	1989	0
589	20230531	103200	48456976	1989	1989	1989	1989	0
590	20230531	103100	48456976	1989	1989	1989	1989	0
591	20230531	103000	48456976	1989	1989	1989	1989	0
592	20230531	102900	48456976	1989	1989	1989	1989	9
593	20230531	102800	48439075	1989	1989	1989	1989	0
594	20230531	102700	48439075	1989	1989	1989	1989	0
595	20230531	102600	48439075	1989	1989	1989	1989	0
596	20230531	102500	48439075	1989	1989	1989	1989	0
597	20230531	102400	48439075	1989	1989	1989	1989	0
598	20230531	102300	48439075	1989	1989	1989	1989	0
599	20230531	102200	48439075	1989	1989	1989	1989	5
600	20230531	102100	48429130	1989	1989	1989	1989	0
601	20230531	102000	48429130	1989	1989	1989	1989	0
602	20230531	101900	48429130	1989	1989	1989	1989	0
603	20230531	101800	48429130	1989	1989	1989	1989	179
604	20230531	101700	48073099	1989	1989	1989	1989	2
605	20230531	101600	48069121	1975	1975	1975	1975	0
606	20230531	101500	48069121	1975	1975	1975	1975	239
607	20230531	101400	47597096	1976	1982	1982	1976	1861
608	20230531	101300	43916049	1988	1988	1988	1988	0
609	20230531	101200	43916049	1988	1988	1988	1988	40
610	20230531	101100	43836529	1989	1989	1989	1989	0
611	20230531	101000	43836529	1989	1989	1989	1989	0
612	20230531	100900	43836529	1989	1989	1989	1989	0
613	20230531	100800	43836529	1989	1989	1989	1989	0
614	20230531	100700	43836529	1989	1989	1989	1989	0
615	20230531	100600	43836529	1989	1989	1989	1989	367
616	20230531	100500	43106566	1979	1979	1979	1979	0
617	20230531	100400	43106566	1979	1979	1979	1979	0
618	20230531	100300	43106566	1979	1981	1981	1979	3527
619	20230531	100200	36123681	1980	1988	1988	1980	6732
620	20230531	100100	22785612	1989	1989	1989	1989	0
621	20230531	100000	22785612	1989	1989	1989	1989	0
622	20230531	095900	22785612	1989	1989	1989	1989	0
623	20230531	095800	22785612	1989	1989	1989	1989	160
624	20230531	095700	22467372	1989	1989	1989	1989	0
625	20230531	095600	22467372	1989	1989	1989	1989	0
626	20230531	095500	22467372	1989	1989	1989	1989	0
627	20230531	095400	22467372	1989	1989	1989	1989	11
628	20230531	095300	22445493	1989	1989	1989	1989	0
629	20230531	095200	22445493	1989	1989	1989	1989	0
630	20230531	095100	22445493	1989	1989	1989	1989	13
631	20230531	095000	22419636	1989	1996	1996	1989	8
632	20230531	094900	22403696	1997	1997	1997	1997	0
633	20230531	094800	22403696	1997	1997	1997	1997	1
634	20230531	094700	22401699	1988	1988	1988	1988	0
635	20230531	094600	22401699	1988	1988	1988	1988	0
636	20230531	094500	22401699	1988	1988	1988	1988	116
637	20230531	094400	22171091	1988	1988	1988	1988	2600
638	20230531	094300	17002291	1988	1988	1988	1988	0
639	20230531	094200	17002291	1988	1988	1988	1988	0
640	20230531	094100	17002291	1988	1988	1988	1988	0
641	20230531	094000	17002291	1988	1988	1988	1988	985
642	20230531	093900	15044111	1988	1988	1988	1988	0
643	20230531	093800	15044111	1988	1988	1988	1988	320
644	20230531	093700	14407951	1999	1999	1999	1999	0
645	20230531	093600	14407951	1999	1999	1999	1999	0
646	20230531	093500	14407951	1999	1999	1999	1999	0
647	20230531	093400	14407951	1999	1999	1999	1999	0
648	20230531	093300	14407951	1999	1999	1999	1999	0
649	20230531	093200	14407951	1999	1999	1999	1999	2
650	20230531	093100	14403953	1999	1999	1999	1999	0
651	20230531	093000	14403953	1999	1999	1999	1999	10
652	20230531	092900	14383963	1998	1998	1998	1998	0
653	20230531	092800	14383963	1998	1999	1999	1998	251
654	20230531	092700	13882464	1998	1998	1998	1998	1
655	20230531	092600	13880466	1998	1998	1998	1998	0
656	20230531	092500	13880466	1998	1998	1998	1998	68
657	20230531	092400	13744602	1998	1998	1998	1998	0
658	20230531	092300	13744602	1998	1998	1998	1998	0
659	20230531	092200	13744602	1998	1998	1998	1998	0
660	20230531	092100	13744602	1998	1998	1998	1998	1
661	20230531	092000	13742604	1985	1985	1985	1985	0
662	20230531	091900	13742604	1985	1985	1985	1985	0
663	20230531	091800	13742604	1985	1985	1985	1985	0
664	20230531	091700	13742604	1985	1985	1985	1985	3000
665	20230531	091600	7787604	1985	1985	1985	1985	1000
666	20230531	091500	5802604	1985	1985	1985	1985	1
667	20230531	091400	5800619	1985	1985	1985	1985	0
668	20230531	091300	5800619	1985	1985	1985	1985	21
669	20230531	091200	5758934	1985	1985	1985	1985	95
670	20230531	091100	5570359	1985	1985	1985	1985	1337
671	20230531	091000	2916414	1988	1988	1988	1988	0
672	20230531	090900	2916414	1988	1988	1988	1988	12
673	20230531	090800	2892558	1988	1988	1988	1988	100
674	20230531	090700	2693758	1986	1987	1987	1986	20
675	20230531	090600	2654028	1988	1989	1989	1988	38
676	20230531	090500	2578456	1989	1989	1989	1989	400
677	20230531	090400	1782856	1989	1990	1990	1989	400
678	20230531	090300	987040	1990	1990	1990	1990	0
679	20230531	090200	987040	1990	1990	1990	1990	0
680	20230531	090100	987040	1990	1990	1990	1990	0
681	20230531	090000	987040	1990	1990	1990	1990	496