KissMeData/223310/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201400	227300566	1996	1996	1996	1996	1512
3	20230724	201300	227300566	1996	1996	1996	1996	0
4	20230724	201200	227300566	1996	1996	1996	1996	0
5	20230724	201100	227300566	1996	1996	1996	1996	0
6	20230724	201000	227300566	1996	1996	1996	1996	0
7	20230724	200900	227300566	1996	1996	1996	1996	0
8	20230724	200800	227300566	1996	1996	1996	1996	0
9	20230724	200700	227300566	1996	1996	1996	1996	0
10	20230724	200600	227300566	1996	1996	1996	1996	0
11	20230724	200500	227300566	1996	1996	1996	1996	0
12	20230724	200400	227300566	1996	1996	1996	1996	0
13	20230724	200300	227300566	1996	1996	1996	1996	0
14	20230724	200200	227300566	1996	1996	1996	1996	0
15	20230724	200100	227300566	1996	1996	1996	1996	0
16	20230724	200000	227300566	1996	1996	1996	1996	0
17	20230724	195900	227300566	1996	1996	1996	1996	0
18	20230724	195800	227300566	1996	1996	1996	1996	0
19	20230724	195700	227300566	1996	1996	1996	1996	0
20	20230724	195600	227300566	1996	1996	1996	1996	0
21	20230724	195500	227300566	1996	1996	1996	1996	0
22	20230724	195400	227300566	1996	1996	1996	1996	0
23	20230724	195300	227300566	1996	1996	1996	1996	0
24	20230724	195200	227300566	1996	1996	1996	1996	0
25	20230724	195100	227300566	1996	1996	1996	1996	0
26	20230724	195000	227300566	1996	1996	1996	1996	0
27	20230724	194900	227300566	1996	1996	1996	1996	0
28	20230724	194800	227300566	1996	1996	1996	1996	0
29	20230724	194700	227300566	1996	1996	1996	1996	0
30	20230724	194600	227300566	1996	1996	1996	1996	0
31	20230724	194500	227300566	1996	1996	1996	1996	0
32	20230724	194400	227300566	1996	1996	1996	1996	1512
33	20230724	194300	227300566	1996	1996	1996	1996	0
34	20230724	194200	227300566	1996	1996	1996	1996	0
35	20230724	194100	227300566	1996	1996	1996	1996	0
36	20230724	194000	227300566	1996	1996	1996	1996	0
37	20230724	193900	227300566	1996	1996	1996	1996	0
38	20230724	193800	227300566	1996	1996	1996	1996	0
39	20230724	193700	227300566	1996	1996	1996	1996	0
40	20230724	193600	227300566	1996	1996	1996	1996	0
41	20230724	193500	227300566	1996	1996	1996	1996	0
42	20230724	193400	227300566	1996	1996	1996	1996	0
43	20230724	193300	227300566	1996	1996	1996	1996	0
44	20230724	193200	227300566	1996	1996	1996	1996	0
45	20230724	193100	227300566	1996	1996	1996	1996	0
46	20230724	193000	227300566	1996	1996	1996	1996	0
47	20230724	192900	227300566	1996	1996	1996	1996	0
48	20230724	192800	227300566	1996	1996	1996	1996	0
49	20230724	192700	227300566	1996	1996	1996	1996	0
50	20230724	192600	227300566	1996	1996	1996	1996	0
51	20230724	192500	227300566	1996	1996	1996	1996	0
52	20230724	192400	227300566	1996	1996	1996	1996	0
53	20230724	192300	227300566	1996	1996	1996	1996	0
54	20230724	192200	227300566	1996	1996	1996	1996	0
55	20230724	192100	227300566	1996	1996	1996	1996	0
56	20230724	192000	227300566	1996	1996	1996	1996	0
57	20230724	191900	227300566	1996	1996	1996	1996	0
58	20230724	191800	227300566	1996	1996	1996	1996	0
59	20230724	191700	227300566	1996	1996	1996	1996	0
60	20230724	191600	227300566	1996	1996	1996	1996	0
61	20230724	191500	227300566	1996	1996	1996	1996	0
62	20230724	191400	227300566	1996	1996	1996	1996	1512
63	20230724	191300	227300566	1996	1996	1996	1996	0
64	20230724	191200	227300566	1996	1996	1996	1996	0
65	20230724	191100	227300566	1996	1996	1996	1996	0
66	20230724	191000	227300566	1996	1996	1996	1996	0
67	20230724	190900	227300566	1996	1996	1996	1996	0
68	20230724	190800	227300566	1996	1996	1996	1996	0
69	20230724	190700	227300566	1996	1996	1996	1996	0
70	20230724	190600	227300566	1996	1996	1996	1996	0
71	20230724	190500	227300566	1996	1996	1996	1996	0
72	20230724	190400	227300566	1996	1996	1996	1996	0
73	20230724	190300	227300566	1996	1996	1996	1996	0
74	20230724	190200	227300566	1996	1996	1996	1996	0
75	20230724	190100	227300566	1996	1996	1996	1996	0
76	20230724	190000	227300566	1996	1996	1996	1996	0
77	20230724	185900	227300566	1996	1996	1996	1996	0
78	20230724	185800	227300566	1996	1996	1996	1996	0
79	20230724	185700	227300566	1996	1996	1996	1996	0
80	20230724	185600	227300566	1996	1996	1996	1996	0
81	20230724	185500	227300566	1996	1996	1996	1996	0
82	20230724	185400	227300566	1996	1996	1996	1996	0
83	20230724	185300	227300566	1996	1996	1996	1996	0
84	20230724	185200	227300566	1996	1996	1996	1996	0
85	20230724	185100	227300566	1996	1996	1996	1996	0
86	20230724	185000	227300566	1996	1996	1996	1996	0
87	20230724	184900	227300566	1996	1996	1996	1996	0
88	20230724	184800	227300566	1996	1996	1996	1996	0
89	20230724	184700	227300566	1996	1996	1996	1996	0
90	20230724	184600	227300566	1996	1996	1996	1996	0
91	20230724	184500	227300566	1996	1996	1996	1996	0
92	20230724	184400	227300566	1996	1996	1996	1996	1512
93	20230724	184300	227300566	1996	1996	1996	1996	0
94	20230724	184200	227300566	1996	1996	1996	1996	0
95	20230724	184100	227300566	1996	1996	1996	1996	0
96	20230724	184000	227300566	1996	1996	1996	1996	0
97	20230724	183900	227300566	1996	1996	1996	1996	0
98	20230724	183800	227300566	1996	1996	1996	1996	0
99	20230724	183700	227300566	1996	1996	1996	1996	0
100	20230724	183600	227300566	1996	1996	1996	1996	0
101	20230724	183500	227300566	1996	1996	1996	1996	0
102	20230724	183400	227300566	1996	1996	1996	1996	0
103	20230724	183300	227300566	1996	1996	1996	1996	0
104	20230724	183200	227300566	1996	1996	1996	1996	0
105	20230724	183100	227300566	1996	1996	1996	1996	0
106	20230724	183000	227300566	1996	1996	1996	1996	0
107	20230724	182900	227300566	1996	1996	1996	1996	0
108	20230724	182800	227300566	1996	1996	1996	1996	0
109	20230724	182700	227300566	1996	1996	1996	1996	0
110	20230724	182600	227300566	1996	1996	1996	1996	0
111	20230724	182500	227300566	1996	1996	1996	1996	0
112	20230724	182400	227300566	1996	1996	1996	1996	0
113	20230724	182300	227300566	1996	1996	1996	1996	0
114	20230724	182200	227300566	1996	1996	1996	1996	0
115	20230724	182100	227300566	1996	1996	1996	1996	0
116	20230724	182000	227300566	1996	1996	1996	1996	0
117	20230724	181900	227300566	1996	1996	1996	1996	0
118	20230724	181800	227300566	1996	1996	1996	1996	0
119	20230724	181700	227300566	1996	1996	1996	1996	0
120	20230724	181600	227300566	1996	1996	1996	1996	0
121	20230724	181500	227300566	1996	1996	1996	1996	0
122	20230724	181400	227300566	1996	1996	1996	1996	1512
123	20230724	181300	227300566	1996	1996	1996	1996	0
124	20230724	181200	227300566	1996	1996	1996	1996	0
125	20230724	181100	227300566	1996	1996	1996	1996	0
126	20230724	181000	227300566	1996	1996	1996	1996	0
127	20230724	180900	227300566	1996	1996	1996	1996	0
128	20230724	180800	227300566	1996	1996	1996	1996	0
129	20230724	180700	227300566	1996	1996	1996	1996	0
130	20230724	180600	227300566	1996	1996	1996	1996	0
131	20230724	180500	227300566	1996	1996	1996	1996	0
132	20230724	180400	227300566	1996	1996	1996	1996	0
133	20230724	180300	227300566	1996	1996	1996	1996	0
134	20230724	180200	227300566	1996	1996	1996	1996	0
135	20230724	180100	227300566	1996	1996	1996	1996	0
136	20230724	180000	227300566	1996	1996	1996	1996	0
137	20230724	175900	227300566	1996	1996	1996	1996	0
138	20230724	175800	227300566	1996	1996	1996	1996	0
139	20230724	175700	227300566	1996	1996	1996	1996	0
140	20230724	175600	227300566	1996	1996	1996	1996	0
141	20230724	175500	227300566	1996	1996	1996	1996	0
142	20230724	175400	227300566	1996	1996	1996	1996	0
143	20230724	175300	227300566	1996	1996	1996	1996	0
144	20230724	175200	227300566	1996	1996	1996	1996	0
145	20230724	175100	227300566	1996	1996	1996	1996	0
146	20230724	175000	227300566	1996	1996	1996	1996	0
147	20230724	174900	227300566	1996	1996	1996	1996	0
148	20230724	174800	227300566	1996	1996	1996	1996	0
149	20230724	174700	227300566	1996	1996	1996	1996	0
150	20230724	174600	227300566	1996	1996	1996	1996	0
151	20230724	174500	227300566	1996	1996	1996	1996	0
152	20230724	174400	227300566	1996	1996	1996	1996	1512
153	20230724	174300	227300566	1996	1996	1996	1996	0
154	20230724	174200	227300566	1996	1996	1996	1996	0
155	20230724	174100	227300566	1996	1996	1996	1996	0
156	20230724	174000	227300566	1996	1996	1996	1996	0
157	20230724	173900	227300566	1996	1996	1996	1996	0
158	20230724	173800	227300566	1996	1996	1996	1996	0
159	20230724	173700	227300566	1996	1996	1996	1996	0
160	20230724	173600	227300566	1996	1996	1996	1996	0
161	20230724	173500	227300566	1996	1996	1996	1996	0
162	20230724	173400	227300566	1996	1996	1996	1996	0
163	20230724	173300	227300566	1996	1996	1996	1996	0
164	20230724	173200	227300566	1996	1996	1996	1996	0
165	20230724	173100	227300566	1996	1996	1996	1996	0
166	20230724	173000	227300566	1996	1996	1996	1996	0
167	20230724	172900	227300566	1996	1996	1996	1996	0
168	20230724	172800	227300566	1996	1996	1996	1996	0
169	20230724	172700	227300566	1996	1996	1996	1996	0
170	20230724	172600	227300566	1996	1996	1996	1996	0
171	20230724	172500	227300566	1996	1996	1996	1996	0
172	20230724	172400	227300566	1996	1996	1996	1996	0
173	20230724	172300	227300566	1996	1996	1996	1996	0
174	20230724	172200	227300566	1996	1996	1996	1996	0
175	20230724	172100	227300566	1996	1996	1996	1996	0
176	20230724	172000	227300566	1996	1996	1996	1996	0
177	20230724	171900	227300566	1996	1996	1996	1996	0
178	20230724	171800	227300566	1996	1996	1996	1996	0
179	20230724	171700	227300566	1996	1996	1996	1996	0
180	20230724	171600	227300566	1996	1996	1996	1996	0
181	20230724	171500	227300566	1996	1996	1996	1996	0
182	20230724	171400	227300566	1996	1996	1996	1996	1512
183	20230724	171300	227300566	1996	1996	1996	1996	0
184	20230724	171200	227300566	1996	1996	1996	1996	0
185	20230724	171100	227300566	1996	1996	1996	1996	0
186	20230724	171000	227300566	1996	1996	1996	1996	0
187	20230724	170900	227300566	1996	1996	1996	1996	0
188	20230724	170800	227300566	1996	1996	1996	1996	0
189	20230724	170700	227300566	1996	1996	1996	1996	0
190	20230724	170600	227300566	1996	1996	1996	1996	0
191	20230724	170500	227300566	1996	1996	1996	1996	0
192	20230724	170400	227300566	1996	1996	1996	1996	0
193	20230724	170300	227300566	1996	1996	1996	1996	0
194	20230724	170200	227300566	1996	1996	1996	1996	0
195	20230724	170100	227300566	1996	1996	1996	1996	0
196	20230724	170000	227300566	1996	1996	1996	1996	0
197	20230724	165900	227300566	1996	1996	1996	1996	0
198	20230724	165800	227300566	1996	1996	1996	1996	0
199	20230724	165700	227300566	1996	1996	1996	1996	0
200	20230724	165600	227300566	1996	1996	1996	1996	0
201	20230724	165500	227300566	1996	1996	1996	1996	0
202	20230724	165400	227300566	1996	1996	1996	1996	0
203	20230724	165300	227300566	1996	1996	1996	1996	0
204	20230724	165200	227300566	1996	1996	1996	1996	0
205	20230724	165100	227300566	1996	1996	1996	1996	0
206	20230724	165000	227300566	1996	1996	1996	1996	0
207	20230724	164900	227300566	1996	1996	1996	1996	0
208	20230724	164800	227300566	1996	1996	1996	1996	0
209	20230724	164700	227300566	1996	1996	1996	1996	0
210	20230724	164600	227300566	1996	1996	1996	1996	0
211	20230724	164500	227300566	1996	1996	1996	1996	0
212	20230724	164400	227300566	1996	1996	1996	1996	1512
213	20230724	164300	227300566	1996	1996	1996	1996	0
214	20230724	164200	227300566	1996	1996	1996	1996	0
215	20230724	164100	227300566	1996	1996	1996	1996	0
216	20230724	164000	227300566	1996	1996	1996	1996	0
217	20230724	163900	227300566	1996	1996	1996	1996	0
218	20230724	163800	227300566	1996	1996	1996	1996	0
219	20230724	163700	227300566	1996	1996	1996	1996	0
220	20230724	163600	227300566	1996	1996	1996	1996	0
221	20230724	163500	227300566	1996	1996	1996	1996	0
222	20230724	163400	227300566	1996	1996	1996	1996	0
223	20230724	163300	227300566	1996	1996	1996	1996	0
224	20230724	163200	227300566	1996	1996	1996	1996	0
225	20230724	163100	227300566	1996	1996	1996	1996	0
226	20230724	163000	227300566	1996	1996	1996	1996	0
227	20230724	162900	227300566	1996	1996	1996	1996	0
228	20230724	162800	227300566	1996	1996	1996	1996	0
229	20230724	162700	227300566	1996	1996	1996	1996	0
230	20230724	162600	227300566	1996	1996	1996	1996	0
231	20230724	162500	227300566	1996	1996	1996	1996	0
232	20230724	162400	227300566	1996	1996	1996	1996	0
233	20230724	162300	227300566	1996	1996	1996	1996	0
234	20230724	162200	227300566	1996	1996	1996	1996	0
235	20230724	162100	227300566	1996	1996	1996	1996	0
236	20230724	162000	227300566	1996	1996	1996	1996	0
237	20230724	161900	227300566	1996	1996	1996	1996	0
238	20230724	161800	227300566	1996	1996	1996	1996	0
239	20230724	161700	227300566	1996	1996	1996	1996	0
240	20230724	161600	227300566	1996	1996	1996	1996	0
241	20230724	161500	227300566	1996	1996	1996	1996	0
242	20230724	161400	227300566	1996	1996	1996	1996	1512
243	20230724	161300	227300566	1996	1996	1996	1996	0
244	20230724	161200	227300566	1996	1996	1996	1996	0
245	20230724	161100	227300566	1996	1996	1996	1996	0
246	20230724	161000	227300566	1996	1996	1996	1996	0
247	20230724	160900	227300566	1996	1996	1996	1996	0
248	20230724	160800	227300566	1996	1996	1996	1996	0
249	20230724	160700	227300566	1996	1996	1996	1996	0
250	20230724	160600	227300566	1996	1996	1996	1996	0
251	20230724	160500	227300566	1996	1996	1996	1996	0
252	20230724	160400	227300566	1996	1996	1996	1996	0
253	20230724	160300	227300566	1996	1996	1996	1996	0
254	20230724	160200	227300566	1996	1996	1996	1996	0
255	20230724	160100	227300566	1996	1996	1996	1996	0
256	20230724	160000	227300566	1996	1996	1996	1996	0
257	20230724	155900	227300566	1996	1996	1996	1996	0
258	20230724	155800	227300566	1996	1996	1996	1996	0
259	20230724	155700	227300566	1996	1996	1996	1996	0
260	20230724	155600	227300566	1996	1996	1996	1996	0
261	20230724	155500	227300566	1996	1996	1996	1996	0
262	20230724	155400	227300566	1996	1996	1996	1996	0
263	20230724	155300	227300566	1996	1996	1996	1996	0
264	20230724	155200	227300566	1996	1996	1996	1996	0
265	20230724	155100	227300566	1996	1996	1996	1996	0
266	20230724	155000	227300566	1996	1996	1996	1996	0
267	20230724	154900	227300566	1996	1996	1996	1996	0
268	20230724	154800	227300566	1996	1996	1996	1996	0
269	20230724	154700	227300566	1996	1996	1996	1996	0
270	20230724	154600	227300566	1996	1996	1996	1996	0
271	20230724	154500	227300566	1996	1996	1996	1996	0
272	20230724	154400	227300566	1996	1996	1996	1996	1512
273	20230724	154300	227300566	1996	1996	1996	1996	0
274	20230724	154200	227300566	1996	1996	1996	1996	0
275	20230724	154100	227300566	1996	1996	1996	1996	0
276	20230724	154000	227300566	1996	1996	1996	1996	0
277	20230724	153900	227300566	1996	1996	1996	1996	0
278	20230724	153800	227300566	1996	1996	1996	1996	0
279	20230724	153700	227300566	1996	1996	1996	1996	0
280	20230724	153600	227300566	1996	1996	1996	1996	0
281	20230724	153500	227300566	1996	1996	1996	1996	0
282	20230724	153400	227300566	1996	1996	1996	1996	0
283	20230724	153300	227300566	1996	1996	1996	1996	0
284	20230724	153200	227300566	1996	1996	1996	1996	0
285	20230724	153100	227300566	1996	1996	1996	1996	0
286	20230724	153000	227300566	1996	1996	1996	1996	1512
287	20230724	152900	224282614	1985	1985	1985	1985	0
288	20230724	152800	224282614	1985	1985	1985	1985	0
289	20230724	152700	224282614	1985	1985	1985	1985	0
290	20230724	152600	224282614	1985	1985	1985	1985	0
291	20230724	152500	224282614	1985	1985	1985	1985	0
292	20230724	152400	224282614	1985	1985	1985	1985	0
293	20230724	152300	224282614	1985	1985	1985	1985	0
294	20230724	152200	224282614	1985	1985	1985	1985	0
295	20230724	152100	224282614	1985	1985	1985	1985	0
296	20230724	152000	224282614	1985	1985	1985	1985	0
297	20230724	151900	224282614	1985	1996	1996	1985	890
298	20230724	151800	222512675	1986	1986	1986	1985	457
299	20230724	151700	221605157	1985	1986	1986	1985	1211
300	20230724	151600	219201273	1985	1985	1985	1985	10
301	20230724	151500	219181423	1985	1985	1985	1985	0
302	20230724	151400	219181423	1985	1996	1996	1985	501
303	20230724	151300	218186927	1996	1996	1996	1996	10
304	20230724	151200	218166967	1996	1996	1996	1996	0
305	20230724	151100	218166967	1996	1996	1996	1996	0
306	20230724	151000	218166967	1996	1996	1996	1996	265
307	20230724	150900	217638027	1984	1984	1984	1984	17
308	20230724	150800	217604299	1996	1996	1996	1996	6
309	20230724	150700	217592323	1996	1995	1996	1995	406
310	20230724	150600	216782077	1984	1984	1984	1984	1252
311	20230724	150500	214298109	1985	1994	1994	1985	2000
312	20230724	150400	210327786	1997	1997	1997	1997	1
313	20230724	150300	210325789	1997	1997	1997	1997	0
314	20230724	150200	210325789	1997	1997	1997	1997	1
315	20230724	150100	210323792	1997	1997	1997	1997	6
316	20230724	150000	210311810	1997	1997	1997	1997	4
317	20230724	145900	210303822	1997	1997	1997	1997	14
318	20230724	145800	210275864	1997	1997	1997	1997	0
319	20230724	145700	210275864	1997	1997	1997	1997	1
320	20230724	145600	210273867	1994	1994	1994	1994	3
321	20230724	145500	210267885	1994	1994	1994	1994	0
322	20230724	145400	210267885	1994	1994	1994	1994	1
323	20230724	145300	210265891	1994	1986	1994	1986	101
324	20230724	145200	210065297	1994	1994	1994	1994	263
325	20230724	145100	209540875	1994	1997	1997	1994	372
326	20230724	145000	208798725	1997	1997	1997	1997	1
327	20230724	144900	208796728	1997	1997	1997	1997	1
328	20230724	144800	208794731	1997	1997	1997	1997	0
329	20230724	144700	208794731	1997	1997	1997	1997	1
330	20230724	144600	208792734	1998	1998	1998	1998	1
331	20230724	144500	208790736	1998	1998	1998	1998	0
332	20230724	144400	208790736	1998	1998	1998	1998	1
333	20230724	144300	208788738	1998	1998	1998	1998	0
334	20230724	144200	208788738	1998	1998	1998	1998	4
335	20230724	144100	208780746	1995	1996	1996	1995	5
336	20230724	144000	208770768	1998	1998	1998	1998	4
337	20230724	143900	208762776	1994	1994	1994	1994	0
338	20230724	143800	208762776	1994	1994	1994	1994	4
339	20230724	143700	208754800	1999	1999	1999	1999	23
340	20230724	143600	208708823	2000	1995	2000	1995	84
341	20230724	143500	208540843	1995	1995	1995	1995	1
342	20230724	143400	208538848	1995	1995	1995	1995	0
343	20230724	143300	208538848	1995	1995	1995	1995	1
344	20230724	143200	208536853	1994	1994	1994	1994	2
345	20230724	143100	208532865	1994	1994	1994	1994	42
346	20230724	143000	208449117	1994	1994	1994	1994	131
347	20230724	142900	208187903	1988	1988	1988	1988	0
348	20230724	142800	208187903	1988	1988	1988	1988	69
349	20230724	142700	208050731	1988	1988	1988	1988	1
350	20230724	142600	208048743	1988	1988	1988	1988	130
351	20230724	142500	207790303	1988	1988	1988	1988	0
352	20230724	142400	207790303	1988	1992	1992	1988	1201
353	20230724	142300	205400222	1992	1994	1994	1992	353
354	20230724	142200	204696344	1992	1992	1992	1992	0
355	20230724	142100	204696344	1992	1992	1992	1992	4
356	20230724	142000	204688376	1992	1994	1994	1992	74
357	20230724	141900	204540830	1994	1994	1994	1994	0
358	20230724	141800	204540830	1994	1994	1994	1994	0
359	20230724	141700	204540830	1994	1990	1994	1990	11
360	20230724	141600	204518936	1989	1989	1989	1989	0
361	20230724	141500	204518936	1989	1989	1989	1989	1758
362	20230724	141400	201022274	1988	1988	1988	1988	2135
363	20230724	141300	196777894	1988	1988	1988	1988	1
364	20230724	141200	196775906	1988	1988	1988	1988	0
365	20230724	141100	196775906	1988	1988	1988	1988	0
366	20230724	141000	196775906	1988	1988	1988	1988	196
367	20230724	140900	196386258	1980	1982	1982	1980	2500
368	20230724	140800	191435116	1988	1988	1988	1988	0
369	20230724	140700	191435116	1988	1988	1988	1988	1
370	20230724	140600	191433128	1980	1980	1980	1980	0
371	20230724	140500	191433128	1980	1988	1988	1980	87
372	20230724	140400	191260196	1980	1983	1983	1980	4798
373	20230724	140300	181759642	1988	1988	1988	1988	1
374	20230724	140200	181757654	1982	1983	1983	1982	301
375	20230724	140100	181161068	1983	1984	1984	1983	1100
376	20230724	140000	178979168	1985	1989	1990	1985	1990
377	20230724	135900	175026790	1990	1990	1990	1990	80
378	20230724	135800	174867590	1990	1990	1990	1990	0
379	20230724	135700	174867590	1990	1990	1990	1990	36
380	20230724	135600	174795950	1990	1990	1990	1990	1
381	20230724	135500	174793960	1990	1990	1990	1988	188
382	20230724	135400	174419843	1995	1995	1995	1995	0
383	20230724	135300	174419843	1995	1995	1995	1995	1
384	20230724	135200	174417848	1990	1990	1990	1990	0
385	20230724	135100	174417848	1990	1990	1990	1990	1
386	20230724	135000	174415858	1990	1995	1995	1990	1762
387	20230724	134900	170909473	1987	1987	1987	1987	0
388	20230724	134800	170909473	1987	1987	1987	1987	0
389	20230724	134700	170909473	1987	1990	1990	1987	190
390	20230724	134600	170531835	1988	1995	1995	1988	727
391	20230724	134500	169086552	1988	1988	1988	1988	28
392	20230724	134400	169030888	1995	1995	1995	1995	0
393	20230724	134300	169030888	1995	1995	1995	1995	1
394	20230724	134200	169028893	1996	1996	1996	1996	0
395	20230724	134100	169028893	1996	1996	1996	1996	0
396	20230724	134000	169028893	1996	1996	1996	1996	1
397	20230724	133900	169026897	1996	1996	1996	1996	18
398	20230724	133800	168990969	1996	1996	1996	1996	185
399	20230724	133700	168621709	1996	1996	1996	1996	0
400	20230724	133600	168621709	1996	1996	1996	1996	1
401	20230724	133500	168619713	1996	1996	1996	1996	0
402	20230724	133400	168619713	1996	1996	1996	1996	85
403	20230724	133300	168450053	1996	1990	1996	1990	11
404	20230724	133200	168428123	1988	1988	1988	1988	0
405	20230724	133100	168428123	1988	1988	1988	1988	4
406	20230724	133000	168420171	1988	1992	1994	1988	1929
407	20230724	132900	164582254	1991	1991	1991	1991	9
408	20230724	132800	164564335	1996	1995	1996	1995	250
409	20230724	132700	164065336	1995	1995	1995	1995	0
410	20230724	132600	164065336	1995	1995	1995	1995	1
411	20230724	132500	164063341	1996	1996	1996	1996	52
412	20230724	132400	163959549	1996	1996	1996	1996	0
413	20230724	132300	163959549	1996	1996	1996	1996	1
414	20230724	132200	163957553	1997	1997	1997	1997	0
415	20230724	132100	163957553	1997	1997	1997	1997	0
416	20230724	132000	163957553	1997	1997	1997	1997	44
417	20230724	131900	163869685	1997	1997	1997	1997	1
418	20230724	131800	163867688	1997	1997	1997	1997	1
419	20230724	131700	163865691	1996	1995	1996	1995	600
420	20230724	131600	162668092	1996	1995	1996	1995	2
421	20230724	131500	162664101	1990	1990	1990	1990	28
422	20230724	131400	162608381	1996	1996	1996	1996	0
423	20230724	131300	162608381	1996	1996	1996	1996	2
424	20230724	131200	162604389	1990	1990	1990	1990	0
425	20230724	131100	162604389	1990	1990	1990	1990	0
426	20230724	131000	162604389	1990	1990	1990	1990	0
427	20230724	130900	162604389	1990	1991	1991	1990	3
428	20230724	130800	162598418	1991	1991	1991	1991	3
429	20230724	130700	162592445	1996	1996	1996	1996	0
430	20230724	130600	162592445	1996	1996	1996	1996	1
431	20230724	130500	162590449	1987	1987	1987	1987	0
432	20230724	130400	162590449	1987	1991	1991	1987	1068
433	20230724	130300	160467133	1988	1991	1991	1988	106
434	20230724	130200	160256147	1988	1993	1993	1988	2977
435	20230724	130100	154328645	1993	1993	1993	1993	9
436	20230724	130000	154310708	1994	1994	1994	1994	250
437	20230724	125900	153812208	1996	1996	1996	1996	1
438	20230724	125800	153810212	1996	1996	1996	1996	0
439	20230724	125700	153810212	1996	1996	1996	1996	0
440	20230724	125600	153810212	1996	1997	1997	1996	566
441	20230724	125500	152680475	1996	1996	1996	1996	0
442	20230724	125400	152680475	1996	1996	1996	1996	0
443	20230724	125300	152680475	1996	1996	1996	1996	89
444	20230724	125200	152502831	1993	1993	1993	1993	6
445	20230724	125100	152490873	1993	1992	1993	1992	184
446	20230724	125000	152124309	1992	1992	1992	1992	0
447	20230724	124900	152124309	1992	1999	1999	1992	859
448	20230724	124800	150412977	1995	1995	1995	1995	0
449	20230724	124700	150412977	1995	1995	1995	1995	1
450	20230724	124600	150410982	1999	1999	1999	1999	1
451	20230724	124500	150408983	1994	1994	1994	1994	28
452	20230724	124400	150353151	2005	2005	2005	2005	0
453	20230724	124300	150353151	2005	2005	2005	2005	0
454	20230724	124200	150353151	2005	2005	2005	2005	3
455	20230724	124100	150347136	2010	2010	2010	2010	0
456	20230724	124000	150347136	2010	2010	2010	2010	1
457	20230724	123900	150345126	1997	1997	1997	1997	12
458	20230724	123800	150321162	1997	1997	1997	1997	100
459	20230724	123700	150121462	1997	1997	1997	1997	0
460	20230724	123600	150121462	1997	1997	1997	1997	12
461	20230724	123500	150097498	1997	1997	1997	1997	0
462	20230724	123400	150097498	1997	1997	1997	1997	0
463	20230724	123300	150097498	1997	1997	1997	1997	0
464	20230724	123200	150097498	1997	1996	1997	1996	86
465	20230724	123100	149925771	1996	1996	1996	1996	7
466	20230724	123000	149911799	1992	1992	1992	1992	802
467	20230724	122900	148314215	1992	1995	1995	1992	12
468	20230724	122800	148290308	1992	1995	1995	1992	292
469	20230724	122700	147707797	1995	1995	1995	1995	11
470	20230724	122600	147685852	1996	1997	1997	1996	293
471	20230724	122500	147101023	1996	1996	1996	1996	0
472	20230724	122400	147101023	1996	1998	1998	1996	324
473	20230724	122300	146453943	1997	1997	1997	1997	0
474	20230724	122200	146453943	1997	2015	2015	1997	256
475	20230724	122100	145942415	2015	2015	2015	2015	0
476	20230724	122000	145942415	2015	2015	2015	2015	0
477	20230724	121900	145942415	2015	2015	2015	2015	1
478	20230724	121800	145940400	2010	2010	2010	2010	0
479	20230724	121700	145940400	2010	2010	2010	2010	1000
480	20230724	121600	143930400	2020	2020	2020	2020	1
481	20230724	121500	143928380	2020	2000	2020	2000	70
482	20230724	121400	143787715	2020	2020	2020	2020	0
483	20230724	121300	143787715	2020	2020	2020	2020	0
484	20230724	121200	143787715	2020	2005	2020	2005	981
485	20230724	121100	141809460	2005	2005	2005	2005	0
486	20230724	121000	141809460	2005	2005	2005	2005	0
487	20230724	120900	141809460	2005	2005	2005	2005	1
488	20230724	120800	141807455	2010	2010	2010	2010	0
489	20230724	120700	141807455	2010	2010	2010	2010	0
490	20230724	120600	141807455	2010	2010	2010	2010	0
491	20230724	120500	141807455	2010	1996	2010	1996	190
492	20230724	120400	141428201	1996	2005	2005	1996	380
493	20230724	120300	140669404	2005	2005	2005	2005	0
494	20230724	120200	140669404	2005	2005	2005	2005	15
495	20230724	120100	140639329	2000	2005	2010	2000	105
496	20230724	120000	140428539	2000	2000	2000	2000	469
497	20230724	115900	139490539	2005	2005	2005	2005	1
498	20230724	115800	139488534	2005	2005	2005	2005	1
499	20230724	115700	139486529	2005	2005	2005	2005	0
500	20230724	115600	139486529	2005	2005	2005	2005	0
501	20230724	115500	139486529	2005	2000	2005	2000	141
502	20230724	115400	139204029	2000	2000	2000	2000	0
503	20230724	115300	139204029	2000	2000	2000	2000	0
504	20230724	115200	139204029	2000	2000	2000	2000	1
505	20230724	115100	139202029	1992	1992	1992	1992	0
506	20230724	115000	139202029	1992	1994	1994	1992	1200
507	20230724	114900	136810335	1993	1994	2000	1993	559
508	20230724	114800	135695766	2000	2000	2000	2000	0
509	20230724	114700	135695766	2000	1999	2000	1999	2
510	20230724	114600	135691767	1992	1992	1992	1992	0
511	20230724	114500	135691767	1992	2000	2000	1992	29
512	20230724	114400	135633971	1992	1992	1992	1992	1
513	20230724	114300	135631979	1992	1992	1992	1992	2
514	20230724	114200	135627995	2000	2000	2000	2000	1
515	20230724	114100	135625995	1999	1999	1999	1999	495
516	20230724	114000	134636490	2000	2000	2000	2000	0
517	20230724	113900	134636490	2000	1990	2000	1990	866
518	20230724	113800	132906522	1987	1987	1987	1987	1
519	20230724	113700	132904535	1990	1990	1990	1990	0
520	20230724	113600	132904535	1990	1990	1990	1990	0
521	20230724	113500	132904535	1990	1990	1990	1990	1
522	20230724	113400	132902545	1980	1980	1980	1980	0
523	20230724	113300	132902545	1980	1980	1980	1980	1
524	20230724	113200	132900565	1990	1990	1990	1980	204
525	20230724	113100	132496615	1979	1979	1979	1979	0
526	20230724	113000	132496615	1979	1990	1991	1979	113
527	20230724	112900	132271986	1980	1973	1980	1973	3738
528	20230724	112800	124878385	1973	1979	1979	1973	341
529	20230724	112700	124205356	1977	1980	1980	1977	1198
530	20230724	112600	121834543	1989	1989	1989	1989	0
531	20230724	112500	121834543	1989	1989	1989	1989	1
532	20230724	112400	121832554	1980	1996	1996	1980	467
533	20230724	112300	120905658	1985	1987	1987	1985	20
534	20230724	112200	120865924	1986	1996	1996	1986	136
535	20230724	112100	120595818	1986	1986	1986	1986	0
536	20230724	112000	120595818	1986	1989	1989	1986	66
537	20230724	111900	120464712	1989	1989	1989	1989	0
538	20230724	111800	120464712	1989	1989	1989	1989	503
539	20230724	111700	119464245	1985	1990	1990	1985	420
540	20230724	111600	118629357	1990	1990	1990	1990	172
541	20230724	111500	118287077	1990	2010	2010	1990	533
542	20230724	111400	117226359	2005	1989	2005	1989	767
543	20230724	111300	115691564	1989	1989	1989	1989	408
544	20230724	111200	114880052	1989	1987	1989	1975	68
545	20230724	111100	114744876	1969	1971	1987	1969	16
546	20230724	111000	114713339	1966	1966	1966	1966	0
547	20230724	110900	114713339	1966	1989	1989	1963	1957
548	20230724	110800	110846929	1989	1986	1989	1986	41
549	20230724	110700	110765500	1986	1986	1986	1981	465
550	20230724	110600	109843434	1986	1987	1987	1986	1003
551	20230724	110500	107851289	1990	1990	1990	1987	735
552	20230724	110400	106389549	1990	1995	1995	1990	3342
553	20230724	110300	99729799	2000	2005	2005	2000	664
554	20230724	110200	98400229	2010	2010	2010	2010	1
555	20230724	110100	98398219	2005	2005	2005	2005	0
556	20230724	110000	98398219	2005	2005	2005	2005	28
557	20230724	105900	98342079	2020	2020	2020	2020	85
558	20230724	105800	98170379	2020	2020	2020	2020	1
559	20230724	105700	98168359	2020	2020	2020	2020	3
560	20230724	105600	98162299	2020	2020	2020	2020	0
561	20230724	105500	98162299	2020	2020	2020	2020	1
562	20230724	105400	98160279	2020	2020	2020	2020	0
563	20230724	105300	98160279	2020	2020	2020	2020	0
564	20230724	105200	98160279	2020	2020	2020	2020	50
565	20230724	105100	98059279	2020	2020	2020	2020	1
566	20230724	105000	98057259	2015	2015	2015	2015	0
567	20230724	104900	98057259	2015	2005	2015	2005	183
568	20230724	104800	97690054	2010	2010	2010	2010	5
569	20230724	104700	97680004	2005	2005	2005	2005	16
570	20230724	104600	97647924	2010	2010	2010	2010	408
571	20230724	104500	96827844	2015	2015	2015	2010	50
572	20230724	104400	96727234	2010	2010	2010	2010	224
573	20230724	104300	96276994	2015	2015	2015	2015	0
574	20230724	104200	96276994	2015	2010	2015	2010	2
575	20230724	104100	96272969	2010	2010	2010	2010	2
576	20230724	104000	96268949	2015	2015	2015	2015	0
577	20230724	103900	96268949	2015	2010	2015	2010	4
578	20230724	103800	96260904	2015	2015	2015	2015	79
579	20230724	103700	96101719	2015	2015	2015	2015	12
580	20230724	103600	96077539	2015	2015	2015	2015	0
581	20230724	103500	96077539	2015	2015	2015	2015	1
582	20230724	103400	96075524	2015	2015	2015	2015	0
583	20230724	103300	96075524	2015	2015	2015	2015	10
584	20230724	103200	96055374	2015	2015	2015	2015	2
585	20230724	103100	96051344	2005	2005	2005	2005	68
586	20230724	103000	95915004	2005	2005	2015	2005	66
587	20230724	102900	95782664	2015	2015	2015	2015	0
588	20230724	102800	95782664	2015	2010	2020	2010	1615
589	20230724	102700	92528504	2005	2005	2005	2005	50
590	20230724	102600	92428254	2000	2000	2000	2000	172
591	20230724	102500	92084254	2000	2000	2000	2000	1
592	20230724	102400	92082254	2000	2000	2000	2000	0
593	20230724	102300	92082254	2000	2000	2000	2000	250
594	20230724	102200	91582254	2000	2000	2000	2000	0
595	20230724	102100	91582254	2000	2000	2000	2000	1
596	20230724	102000	91580254	2000	1992	2000	1992	478
597	20230724	101900	90625903	1995	1999	2000	1995	2039
598	20230724	101800	86557296	1997	2000	2000	1997	292
599	20230724	101700	85973692	2000	2000	2000	1996	1773
600	20230724	101600	82433028	1998	2000	2000	1998	2724
601	20230724	101500	76985919	2000	2000	2000	2000	241
602	20230724	101400	76503919	2005	2010	2010	2005	505
603	20230724	101300	75491289	2005	2010	2010	2005	68
604	20230724	101200	75354849	2005	2005	2005	2005	23
605	20230724	101100	75308734	2005	2015	2015	2000	519
606	20230724	101000	74269089	2015	2020	2020	1997	7302
607	20230724	100900	59678618	2015	2020	2020	2015	374
608	20230724	100800	58924508	2030	2035	2040	1997	3395
609	20230724	100700	52105895	2045	2045	2045	2045	0
610	20230724	100600	52105895	2045	2045	2045	2000	4491
611	20230724	100500	43060465	2045	2045	2045	2045	0
612	20230724	100400	43060465	2045	2055	2055	2045	326
613	20230724	100300	42392190	2050	2050	2050	2050	6
614	20230724	100200	42379890	2050	2050	2050	2050	9
615	20230724	100100	42361440	2045	2045	2060	2045	9
616	20230724	100000	42343020	2045	2045	2045	2040	1243
617	20230724	095900	39804365	2040	2045	2045	2040	100
618	20230724	095800	39600200	2035	2070	2070	2035	1766
619	20230724	095700	35995250	2065	2065	2065	2065	0
620	20230724	095600	35995250	2065	2070	2070	2065	130
621	20230724	095500	35726500	2070	2070	2070	2070	0
622	20230724	095400	35726500	2070	2080	2080	2070	264
623	20230724	095300	35179765	2080	2080	2080	2080	465
624	20230724	095200	34212565	2085	2085	2085	2085	0
625	20230724	095100	34212565	2085	2090	2090	2080	5
626	20230724	095000	34202135	2080	2080	2080	2080	0
627	20230724	094900	34202135	2080	2080	2080	2080	34
628	20230724	094800	34131415	2080	2080	2080	2080	92
629	20230724	094700	33940055	2080	2080	2080	2080	386
630	20230724	094600	33137175	2080	2080	2080	2080	76
631	20230724	094500	32979095	2080	2080	2080	2075	74
632	20230724	094400	32825315	2080	2080	2080	2080	19
633	20230724	094300	32785795	2080	2080	2080	2080	25
634	20230724	094200	32733795	2080	2080	2080	2080	3
635	20230724	094100	32727555	2080	2080	2080	2080	474
636	20230724	094000	31741635	2080	2080	2080	2080	0
637	20230724	093900	31741635	2080	2080	2080	2080	5
638	20230724	093800	31731235	2085	2085	2085	2085	62
639	20230724	093700	31601965	2085	2100	2100	2085	1446
640	20230724	093600	28586895	2100	2100	2100	2100	0
641	20230724	093500	28586895	2100	2100	2100	2100	1
642	20230724	093400	28584795	2085	2085	2085	2085	144
643	20230724	093300	28284555	2085	2085	2085	2085	0
644	20230724	093200	28284555	2085	2085	2085	2085	0
645	20230724	093100	28284555	2085	2085	2085	2085	0
646	20230724	093000	28284555	2085	2085	2085	2085	28
647	20230724	092900	28226175	2110	2110	2110	2110	0
648	20230724	092800	28226175	2110	2110	2110	2110	0
649	20230724	092700	28226175	2110	2110	2110	2110	0
650	20230724	092600	28226175	2110	2095	2110	2095	520
651	20230724	092500	27134255	2095	2095	2095	2095	0
652	20230724	092400	27134255	2095	2095	2095	2095	5
653	20230724	092300	27123780	2095	2080	2095	2080	68
654	20230724	092200	26982325	2080	2080	2080	2080	130
655	20230724	092100	26711925	2100	2100	2100	2100	0
656	20230724	092000	26711925	2100	2100	2100	2100	0
657	20230724	091900	26711925	2100	2100	2100	2100	18
658	20230724	091800	26674125	2100	2100	2100	2100	18
659	20230724	091700	26636325	2100	2100	2100	2100	18
660	20230724	091600	26598525	2100	2100	2100	2100	2
661	20230724	091500	26594325	2100	2100	2100	2100	40
662	20230724	091400	26510325	2105	2105	2105	2105	4
663	20230724	091300	26501905	2105	2105	2105	2105	296
664	20230724	091200	25878825	2105	2105	2105	2105	1
665	20230724	091100	25876720	2095	2080	2095	2080	45
666	20230724	091000	25782730	2080	2080	2080	2080	1
667	20230724	090900	25780650	2080	2080	2080	2080	95
668	20230724	090800	25583050	2080	2090	2090	2080	142
669	20230724	090700	25287420	2080	2080	2080	2080	10
670	20230724	090600	25266620	2080	2100	2100	2080	872
671	20230724	090500	23449700	2105	2105	2105	2105	2388
672	20230724	090400	18422960	2105	2110	2110	2105	172
673	20230724	090300	18060780	2130	2125	2130	2120	255
674	20230724	090200	17518495	2125	2110	2130	2110	207
675	20230724	090100	17078840	2115	2115	2115	2115	51
676	20230724	090000	16970975	2120	2105	2120	2105	8061