KissMeData/008700/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184800	655062822	1987	1987	1987	1987	8809
3	20230822	184700	655062822	1987	1987	1987	1987	0
4	20230822	184600	655062822	1987	1987	1987	1987	0
5	20230822	184500	655062822	1987	1987	1987	1987	0
6	20230822	184400	655062822	1987	1987	1987	1987	0
7	20230822	184300	655062822	1987	1987	1987	1987	0
8	20230822	184200	655062822	1987	1987	1987	1987	0
9	20230822	184100	655062822	1987	1987	1987	1987	0
10	20230822	184000	655062822	1987	1987	1987	1987	0
11	20230822	183900	655062822	1987	1987	1987	1987	0
12	20230822	183800	655062822	1987	1987	1987	1987	0
13	20230822	183700	655062822	1987	1987	1987	1987	0
14	20230822	183600	655062822	1987	1987	1987	1987	0
15	20230822	183500	655062822	1987	1987	1987	1987	0
16	20230822	183400	655062822	1987	1987	1987	1987	0
17	20230822	183300	655062822	1987	1987	1987	1987	0
18	20230822	183200	655062822	1987	1987	1987	1987	0
19	20230822	183100	655062822	1987	1987	1987	1987	0
20	20230822	183000	655062822	1987	1987	1987	1987	0
21	20230822	182900	655062822	1987	1987	1987	1987	0
22	20230822	182800	655062822	1987	1987	1987	1987	0
23	20230822	182700	655062822	1987	1987	1987	1987	0
24	20230822	182600	655062822	1987	1987	1987	1987	0
25	20230822	182500	655062822	1987	1987	1987	1987	0
26	20230822	182400	655062822	1987	1987	1987	1987	0
27	20230822	182300	655062822	1987	1987	1987	1987	0
28	20230822	182200	655062822	1987	1987	1987	1987	0
29	20230822	182100	655062822	1987	1987	1987	1987	0
30	20230822	182000	655062822	1987	1987	1987	1987	0
31	20230822	181900	655062822	1987	1987	1987	1987	0
32	20230822	181800	655062822	1987	1987	1987	1987	8809
33	20230822	181700	655062822	1987	1987	1987	1987	0
34	20230822	181600	655062822	1987	1987	1987	1987	0
35	20230822	181500	655062822	1987	1987	1987	1987	0
36	20230822	181400	655062822	1987	1987	1987	1987	0
37	20230822	181300	655062822	1987	1987	1987	1987	0
38	20230822	181200	655062822	1987	1987	1987	1987	0
39	20230822	181100	655062822	1987	1987	1987	1987	0
40	20230822	181000	655062822	1987	1987	1987	1987	0
41	20230822	180900	655062822	1987	1987	1987	1987	0
42	20230822	180800	655062822	1987	1987	1987	1987	0
43	20230822	180700	655062822	1987	1987	1987	1987	0
44	20230822	180600	655062822	1987	1987	1987	1987	0
45	20230822	180500	655062822	1987	1987	1987	1987	0
46	20230822	180400	655062822	1987	1987	1987	1987	0
47	20230822	180300	655062822	1987	1987	1987	1987	0
48	20230822	180200	655062822	1987	1987	1987	1987	0
49	20230822	180100	655062822	1987	1987	1987	1987	0
50	20230822	180000	655062822	1987	1987	1987	1987	0
51	20230822	175900	655062822	1987	1987	1987	1987	0
52	20230822	175800	655062822	1987	1987	1987	1987	0
53	20230822	175700	655062822	1987	1987	1987	1987	0
54	20230822	175600	655062822	1987	1987	1987	1987	0
55	20230822	175500	655062822	1987	1987	1987	1987	0
56	20230822	175400	655062822	1987	1987	1987	1987	0
57	20230822	175300	655062822	1987	1987	1987	1987	0
58	20230822	175200	655062822	1987	1987	1987	1987	0
59	20230822	175100	655062822	1987	1987	1987	1987	0
60	20230822	175000	655062822	1987	1987	1987	1987	0
61	20230822	174900	655062822	1987	1987	1987	1987	0
62	20230822	174800	655062822	1987	1987	1987	1987	8809
63	20230822	174700	655062822	1987	1987	1987	1987	0
64	20230822	174600	655062822	1987	1987	1987	1987	0
65	20230822	174500	655062822	1987	1987	1987	1987	0
66	20230822	174400	655062822	1987	1987	1987	1987	0
67	20230822	174300	655062822	1987	1987	1987	1987	0
68	20230822	174200	655062822	1987	1987	1987	1987	0
69	20230822	174100	655062822	1987	1987	1987	1987	0
70	20230822	174000	655062822	1987	1987	1987	1987	0
71	20230822	173900	655062822	1987	1987	1987	1987	0
72	20230822	173800	655062822	1987	1987	1987	1987	0
73	20230822	173700	655062822	1987	1987	1987	1987	0
74	20230822	173600	655062822	1987	1987	1987	1987	0
75	20230822	173500	655062822	1987	1987	1987	1987	0
76	20230822	173400	655062822	1987	1987	1987	1987	0
77	20230822	173300	655062822	1987	1987	1987	1987	0
78	20230822	173200	655062822	1987	1987	1987	1987	0
79	20230822	173100	655062822	1987	1987	1987	1987	0
80	20230822	173000	655062822	1987	1987	1987	1987	0
81	20230822	172900	655062822	1987	1987	1987	1987	0
82	20230822	172800	655062822	1987	1987	1987	1987	0
83	20230822	172700	655062822	1987	1987	1987	1987	0
84	20230822	172600	655062822	1987	1987	1987	1987	0
85	20230822	172500	655062822	1987	1987	1987	1987	0
86	20230822	172400	655062822	1987	1987	1987	1987	0
87	20230822	172300	655062822	1987	1987	1987	1987	0
88	20230822	172200	655062822	1987	1987	1987	1987	0
89	20230822	172100	655062822	1987	1987	1987	1987	0
90	20230822	172000	655062822	1987	1987	1987	1987	0
91	20230822	171900	655062822	1987	1987	1987	1987	0
92	20230822	171800	655062822	1987	1987	1987	1987	8809
93	20230822	171700	655062822	1987	1987	1987	1987	0
94	20230822	171600	655062822	1987	1987	1987	1987	0
95	20230822	171500	655062822	1987	1987	1987	1987	0
96	20230822	171400	655062822	1987	1987	1987	1987	0
97	20230822	171300	655062822	1987	1987	1987	1987	0
98	20230822	171200	655062822	1987	1987	1987	1987	0
99	20230822	171100	655062822	1987	1987	1987	1987	0
100	20230822	171000	655062822	1987	1987	1987	1987	0
101	20230822	170900	655062822	1987	1987	1987	1987	0
102	20230822	170800	655062822	1987	1987	1987	1987	0
103	20230822	170700	655062822	1987	1987	1987	1987	0
104	20230822	170600	655062822	1987	1987	1987	1987	0
105	20230822	170500	655062822	1987	1987	1987	1987	0
106	20230822	170400	655062822	1987	1987	1987	1987	0
107	20230822	170300	655062822	1987	1987	1987	1987	0
108	20230822	170200	655062822	1987	1987	1987	1987	0
109	20230822	170100	655062822	1987	1987	1987	1987	0
110	20230822	170000	655062822	1987	1987	1987	1987	0
111	20230822	165900	655062822	1987	1987	1987	1987	0
112	20230822	165800	655062822	1987	1987	1987	1987	0
113	20230822	165700	655062822	1987	1987	1987	1987	0
114	20230822	165600	655062822	1987	1987	1987	1987	0
115	20230822	165500	655062822	1987	1987	1987	1987	0
116	20230822	165400	655062822	1987	1987	1987	1987	0
117	20230822	165300	655062822	1987	1987	1987	1987	0
118	20230822	165200	655062822	1987	1987	1987	1987	0
119	20230822	165100	655062822	1987	1987	1987	1987	0
120	20230822	165000	655062822	1987	1987	1987	1987	0
121	20230822	164900	655062822	1987	1987	1987	1987	0
122	20230822	164800	655062822	1987	1987	1987	1987	8809
123	20230822	164700	655062822	1987	1987	1987	1987	0
124	20230822	164600	655062822	1987	1987	1987	1987	0
125	20230822	164500	655062822	1987	1987	1987	1987	0
126	20230822	164400	655062822	1987	1987	1987	1987	0
127	20230822	164300	655062822	1987	1987	1987	1987	0
128	20230822	164200	655062822	1987	1987	1987	1987	0
129	20230822	164100	655062822	1987	1987	1987	1987	0
130	20230822	164000	655062822	1987	1987	1987	1987	0
131	20230822	163900	655062822	1987	1987	1987	1987	0
132	20230822	163800	655062822	1987	1987	1987	1987	0
133	20230822	163700	655062822	1987	1987	1987	1987	0
134	20230822	163600	655062822	1987	1987	1987	1987	0
135	20230822	163500	655062822	1987	1987	1987	1987	0
136	20230822	163400	655062822	1987	1987	1987	1987	0
137	20230822	163300	655062822	1987	1987	1987	1987	0
138	20230822	163200	655062822	1987	1987	1987	1987	0
139	20230822	163100	655062822	1987	1987	1987	1987	0
140	20230822	163000	655062822	1987	1987	1987	1987	0
141	20230822	162900	655062822	1987	1987	1987	1987	0
142	20230822	162800	655062822	1987	1987	1987	1987	0
143	20230822	162700	655062822	1987	1987	1987	1987	0
144	20230822	162600	655062822	1987	1987	1987	1987	0
145	20230822	162500	655062822	1987	1987	1987	1987	0
146	20230822	162400	655062822	1987	1987	1987	1987	0
147	20230822	162300	655062822	1987	1987	1987	1987	0
148	20230822	162200	655062822	1987	1987	1987	1987	0
149	20230822	162100	655062822	1987	1987	1987	1987	0
150	20230822	162000	655062822	1987	1987	1987	1987	0
151	20230822	161900	655062822	1987	1987	1987	1987	0
152	20230822	161800	655062822	1987	1987	1987	1987	8809
153	20230822	161700	655062822	1987	1987	1987	1987	0
154	20230822	161600	655062822	1987	1987	1987	1987	0
155	20230822	161500	655062822	1987	1987	1987	1987	0
156	20230822	161400	655062822	1987	1987	1987	1987	0
157	20230822	161300	655062822	1987	1987	1987	1987	0
158	20230822	161200	655062822	1987	1987	1987	1987	0
159	20230822	161100	655062822	1987	1987	1987	1987	0
160	20230822	161000	655062822	1987	1987	1987	1987	0
161	20230822	160900	655062822	1987	1987	1987	1987	0
162	20230822	160800	655062822	1987	1987	1987	1987	0
163	20230822	160700	655062822	1987	1987	1987	1987	0
164	20230822	160600	655062822	1987	1987	1987	1987	0
165	20230822	160500	655062822	1987	1987	1987	1987	0
166	20230822	160400	655062822	1987	1987	1987	1987	0
167	20230822	160300	655062822	1987	1987	1987	1987	0
168	20230822	160200	655062822	1987	1987	1987	1987	0
169	20230822	160100	655062822	1987	1987	1987	1987	0
170	20230822	160000	655062822	1987	1987	1987	1987	0
171	20230822	155900	655062822	1987	1987	1987	1987	0
172	20230822	155800	655062822	1987	1987	1987	1987	0
173	20230822	155700	655062822	1987	1987	1987	1987	0
174	20230822	155600	655062822	1987	1987	1987	1987	0
175	20230822	155500	655062822	1987	1987	1987	1987	0
176	20230822	155400	655062822	1987	1987	1987	1987	0
177	20230822	155300	655062822	1987	1987	1987	1987	0
178	20230822	155200	655062822	1987	1987	1987	1987	0
179	20230822	155100	655062822	1987	1987	1987	1987	0
180	20230822	155000	655062822	1987	1987	1987	1987	0
181	20230822	154900	655062822	1987	1987	1987	1987	0
182	20230822	154800	655062822	1987	1987	1987	1987	8809
183	20230822	154700	655062822	1987	1987	1987	1987	0
184	20230822	154600	655062822	1987	1987	1987	1987	0
185	20230822	154500	655062822	1987	1987	1987	1987	0
186	20230822	154400	655062822	1987	1987	1987	1987	0
187	20230822	154300	655062822	1987	1987	1987	1987	0
188	20230822	154200	655062822	1987	1987	1987	1987	0
189	20230822	154100	655062822	1987	1987	1987	1987	0
190	20230822	154000	655062822	1987	1987	1987	1987	0
191	20230822	153900	655062822	1987	1987	1987	1987	0
192	20230822	153800	655062822	1987	1987	1987	1987	0
193	20230822	153700	655062822	1987	1987	1987	1987	0
194	20230822	153600	655062822	1987	1987	1987	1987	0
195	20230822	153500	655062822	1987	1987	1987	1987	0
196	20230822	153400	655062822	1987	1987	1987	1987	0
197	20230822	153300	655062822	1987	1987	1987	1987	0
198	20230822	153200	655062822	1987	1987	1987	1987	0
199	20230822	153100	655062822	1987	1987	1987	1987	0
200	20230822	153000	655062822	1987	1987	1987	1987	8809
201	20230822	152900	637559339	1987	1987	1987	1987	0
202	20230822	152800	637559339	1987	1987	1987	1987	0
203	20230822	152700	637559339	1987	1987	1987	1987	0
204	20230822	152600	637559339	1987	1987	1987	1987	0
205	20230822	152500	637559339	1987	1987	1987	1987	0
206	20230822	152400	637559339	1987	1987	1987	1987	0
207	20230822	152300	637559339	1987	1987	1987	1987	0
208	20230822	152200	637559339	1987	1987	1987	1987	0
209	20230822	152100	637559339	1987	1987	1987	1987	0
210	20230822	152000	637559339	1987	1987	1987	1987	0
211	20230822	151900	637559339	1987	1987	1987	1987	5
212	20230822	151800	637549404	1990	1990	1990	1990	0
213	20230822	151700	637549404	1990	1990	1990	1990	0
214	20230822	151600	637549404	1990	1982	1990	1981	14439
215	20230822	151500	608896514	1984	1984	1984	1984	1
216	20230822	151400	608894530	1983	1983	1984	1982	1405
217	20230822	151300	606109791	1984	1983	1984	1982	544
218	20230822	151200	605031574	1985	1982	1985	1982	9418
219	20230822	151100	586363089	1983	1984	1984	1983	31
220	20230822	151000	586301604	1983	1983	1983	1982	5810
221	20230822	150900	574783180	1982	1982	1983	1982	2185
222	20230822	150800	570452502	1983	1982	1984	1982	1096
223	20230822	150700	568278676	1983	1982	1983	1982	1020
224	20230822	150600	566256984	1983	1982	1983	1982	127
225	20230822	150500	566005268	1983	1983	1983	1982	146
226	20230822	150400	565715850	1983	1982	1983	1982	442
227	20230822	150300	564839805	1983	1983	1983	1982	84
228	20230822	150200	564673311	1982	1984	1984	1982	1881
229	20230822	150100	560943044	1984	1983	1984	1982	269
230	20230822	150000	560409883	1984	1982	1984	1982	256
231	20230822	145900	559902489	1984	1984	1984	1984	1
232	20230822	145800	559900505	1983	1982	1983	1982	2
233	20230822	145700	559896540	1984	1982	1984	1982	73
234	20230822	145600	559751851	1984	1984	1984	1982	176
235	20230822	145500	559403001	1982	1985	1985	1982	1785
236	20230822	145400	555863623	1985	1985	1985	1985	0
237	20230822	145300	555863623	1985	1985	1985	1983	15038
238	20230822	145200	526040481	1984	1984	1985	1984	6259
239	20230822	145100	513622623	1985	1984	1985	1984	501
240	20230822	145000	512628638	1985	1984	1985	1984	296
241	20230822	144900	512041373	1985	1985	1985	1985	0
242	20230822	144800	512041373	1985	1985	1985	1985	0
243	20230822	144700	512041373	1985	1985	1985	1985	2
244	20230822	144600	512037403	1984	1984	1984	1984	500
245	20230822	144500	511045403	1984	1984	1984	1984	2737
246	20230822	144400	505615195	1984	1984	1984	1984	0
247	20230822	144300	505615195	1984	1985	1985	1984	301
248	20230822	144200	505018010	1984	1984	1984	1984	800
249	20230822	144100	503430810	1984	1984	1984	1984	145
250	20230822	144000	503143130	1985	1985	1985	1985	6
251	20230822	143900	503131220	1984	1984	1985	1984	901
252	20230822	143800	501343635	1984	1984	1984	1984	4339
253	20230822	143700	492735059	1985	1984	1985	1984	550
254	20230822	143600	491643858	1985	1985	1985	1985	7
255	20230822	143500	491629963	1985	1985	1985	1985	430
256	20230822	143400	490776413	1986	1986	1986	1985	302
257	20230822	143300	490176941	1985	1986	1986	1985	83
258	20230822	143200	490012176	1985	1985	1985	1985	1222
259	20230822	143100	487586506	1985	1985	1985	1985	104
260	20230822	143000	487380066	1985	1986	1986	1985	9
261	20230822	142900	487362195	1986	1985	1986	1984	663
262	20230822	142800	486046288	1986	1986	1986	1986	105
263	20230822	142700	485837758	1986	1985	1986	1985	8835
264	20230822	142600	468298283	1984	1985	1985	1984	265
265	20230822	142500	467772358	1985	1985	1985	1985	0
266	20230822	142400	467772358	1985	1985	1985	1985	335
267	20230822	142300	467107383	1986	1986	1986	1986	78
268	20230822	142200	466952475	1985	1985	1986	1985	4652
269	20230822	142100	457718252	1986	1986	1986	1986	13
270	20230822	142000	457692434	1986	1986	1986	1986	18
271	20230822	141900	457656686	1988	1988	1988	1988	10
272	20230822	141800	457636806	1987	1987	1987	1987	500
273	20230822	141700	456643306	1987	1987	1987	1987	0
274	20230822	141600	456643306	1987	1987	1987	1987	0
275	20230822	141500	456643306	1987	1987	1987	1987	0
276	20230822	141400	456643306	1987	1987	1987	1987	0
277	20230822	141300	456643306	1987	1987	1987	1987	1
278	20230822	141200	456641319	1986	1986	1986	1986	100
279	20230822	141100	456442719	1986	1986	1986	1986	27
280	20230822	141000	456389097	1986	1986	1986	1986	10
281	20230822	140900	456369237	1986	1986	1986	1986	0
282	20230822	140800	456369237	1986	1986	1986	1986	4
283	20230822	140700	456361293	1985	1985	1985	1985	1500
284	20230822	140600	453383793	1986	1986	1986	1986	0
285	20230822	140500	453383793	1986	1985	1986	1985	323
286	20230822	140400	452742637	1986	1986	1986	1986	6
287	20230822	140300	452730721	1986	1986	1986	1986	0
288	20230822	140200	452730721	1986	1985	1986	1985	2001
289	20230822	140100	448758735	1986	1986	1986	1986	200
290	20230822	140000	448361535	1986	1986	1986	1986	0
291	20230822	135900	448361535	1986	1986	1986	1986	2
292	20230822	135800	448357563	1985	1985	1985	1985	277
293	20230822	135700	447807718	1986	1986	1986	1986	697
294	20230822	135600	446423476	1988	1987	1988	1986	504
295	20230822	135500	445422028	1986	1987	1987	1986	1016
296	20230822	135400	443404236	1986	1986	1986	1986	1000
297	20230822	135300	441418236	1987	1986	1987	1986	263
298	20230822	135200	440895903	1987	1986	1987	1986	41
299	20230822	135100	440814476	1987	1987	1987	1987	250
300	20230822	135000	440317726	1987	1987	1987	1987	15
301	20230822	134900	440287921	1987	1986	1987	1986	2001
302	20230822	134800	436313934	1986	1986	1986	1986	1
303	20230822	134700	436311948	1987	1987	1987	1987	1252
304	20230822	134600	433824224	1988	1988	1988	1988	0
305	20230822	134500	433824224	1988	1988	1988	1988	23
306	20230822	134400	433778500	1989	1988	1989	1988	2
307	20230822	134300	433774523	1988	1988	1988	1988	200
308	20230822	134200	433376923	1988	1988	1988	1988	276
309	20230822	134100	432828235	1988	1988	1988	1988	2
310	20230822	134000	432824259	1987	1987	1987	1987	302
311	20230822	133900	432224185	1987	1987	1987	1987	456
312	20230822	133800	431318113	1987	1987	1987	1987	0
313	20230822	133700	431318113	1987	1987	1987	1987	143
314	20230822	133600	431033972	1988	1987	1988	1987	135
315	20230822	133500	430765725	1987	1987	1987	1987	0
316	20230822	133400	430765725	1987	1987	1987	1987	0
317	20230822	133300	430765725	1987	1987	1987	1987	4
318	20230822	133200	430757777	1987	1987	1987	1987	0
319	20230822	133100	430757777	1987	1987	1987	1987	0
320	20230822	133000	430757777	1987	1986	1987	1986	802
321	20230822	132900	429165004	1987	1987	1987	1987	2539
322	20230822	132800	424120011	1987	1987	1987	1987	1534
323	20230822	132700	421071953	1987	1989	1989	1987	2750
324	20230822	132600	415605046	1988	1988	1988	1988	1
325	20230822	132500	415603058	1989	1989	1989	1989	7
326	20230822	132400	415589135	1989	1989	1989	1989	1
327	20230822	132300	415587146	1991	1991	1991	1991	0
328	20230822	132200	415587146	1991	1991	1991	1991	2
329	20230822	132100	415583164	1991	1991	1991	1989	6
330	20230822	132000	415571222	1988	1988	1988	1988	0
331	20230822	131900	415571222	1988	1988	1988	1988	11
332	20230822	131800	415549354	1989	1989	1989	1989	6
333	20230822	131700	415537420	1989	1989	1989	1989	300
334	20230822	131600	414940720	1989	1989	1989	1989	1971
335	20230822	131500	411020401	1989	1989	1989	1989	60
336	20230822	131400	410901061	1992	1992	1992	1992	674
337	20230822	131300	409558453	1989	1989	1989	1989	0
338	20230822	131200	409558453	1989	1989	1989	1989	117
339	20230822	131100	409325740	1989	1989	1989	1989	438
340	20230822	131000	408454558	1989	1990	1990	1989	18
341	20230822	130900	408418753	1992	1992	1992	1989	8
342	20230822	130800	408402827	1992	1992	1992	1992	0
343	20230822	130700	408402827	1992	1992	1992	1992	9
344	20230822	130600	408384899	1992	1992	1992	1992	201
345	20230822	130500	407984507	1989	1989	1989	1989	1
346	20230822	130400	407982518	1990	1990	1990	1990	30
347	20230822	130300	407922818	1992	1992	1992	1992	0
348	20230822	130200	407922818	1992	1992	1992	1992	0
349	20230822	130100	407922818	1992	1992	1992	1992	0
350	20230822	130000	407922818	1992	1992	1992	1992	0
351	20230822	125900	407922818	1992	1992	1992	1992	1
352	20230822	125800	407920826	1989	1990	1990	1989	2024
353	20230822	125700	403893239	1992	1992	1992	1992	1
354	20230822	125600	403891247	1993	1993	1993	1993	3
355	20230822	125500	403885268	1993	1993	1993	1993	0
356	20230822	125400	403885268	1993	1993	1993	1993	94
357	20230822	125300	403697926	1990	1990	1990	1990	40
358	20230822	125200	403618326	1993	1993	1993	1993	1
359	20230822	125100	403616333	1990	1990	1990	1990	0
360	20230822	125000	403616333	1990	1990	1990	1990	718
361	20230822	124900	402187513	1993	1993	1993	1993	2
362	20230822	124800	402183527	1990	1990	1990	1990	500
363	20230822	124700	401188527	1990	1994	1994	1990	2527
364	20230822	124600	396157678	1994	1994	1994	1994	1
365	20230822	124500	396155684	1993	1993	1993	1993	1073
366	20230822	124400	394017195	1994	1994	1994	1994	0
367	20230822	124300	394017195	1994	1994	1994	1994	0
368	20230822	124200	394017195	1994	1994	1994	1994	0
369	20230822	124100	394017195	1994	1994	1994	1994	0
370	20230822	124000	394017195	1994	1994	1994	1994	0
371	20230822	123900	394017195	1994	1994	1994	1994	100
372	20230822	123800	393817795	1994	1994	1994	1994	5
373	20230822	123700	393807825	1994	1993	1994	1993	672
374	20230822	123600	392467968	1994	1994	1994	1994	1
375	20230822	123500	392465974	1993	1993	1994	1993	484
376	20230822	123400	391501238	1994	1994	1994	1994	0
377	20230822	123300	391501238	1994	1994	1994	1994	1
378	20230822	123200	391499244	1994	1994	1994	1994	0
379	20230822	123100	391499244	1994	1994	1994	1994	1
380	20230822	123000	391497250	1993	1993	1993	1993	0
381	20230822	122900	391497250	1993	1993	1993	1993	788
382	20230822	122800	389926766	1994	1994	1994	1994	0
383	20230822	122700	389926766	1994	1994	1994	1994	0
384	20230822	122600	389926766	1994	1994	1994	1994	0
385	20230822	122500	389926766	1994	1994	1994	1994	12
386	20230822	122400	389902838	1993	1994	1994	1993	864
387	20230822	122300	388180337	1995	1995	1995	1995	0
388	20230822	122200	388180337	1995	1995	1995	1995	0
389	20230822	122100	388180337	1995	1994	1995	1994	201
390	20230822	122000	387779542	1994	1994	1994	1994	100
391	20230822	121900	387580142	1994	1994	1994	1994	100
392	20230822	121800	387380742	1994	1994	1994	1994	100
393	20230822	121700	387181342	1994	1994	1994	1994	90
394	20230822	121600	387001882	1995	1995	1995	1995	0
395	20230822	121500	387001882	1995	1995	1995	1995	2
396	20230822	121400	386997892	1995	1995	1995	1995	91
397	20230822	121300	386816347	1995	1994	1995	1994	1323
398	20230822	121200	384178281	1995	1997	1997	1995	8
399	20230822	121100	384162313	1994	1994	1994	1994	147
400	20230822	121000	383869195	1995	1995	1995	1995	4
401	20230822	120900	383861215	1997	1997	1997	1997	1
402	20230822	120800	383859218	1997	1997	1997	1997	0
403	20230822	120700	383859218	1997	1997	1997	1997	0
404	20230822	120600	383859218	1997	1997	1997	1997	719
405	20230822	120500	382423375	1997	1995	1997	1994	2648
406	20230822	120400	377136978	1994	1994	1994	1994	909
407	20230822	120300	375324432	1994	1994	1994	1994	100
408	20230822	120200	375125032	1993	1993	1993	1993	58
409	20230822	120100	375009438	1993	1993	1993	1993	89
410	20230822	120000	374832061	1993	1993	1993	1993	4
411	20230822	115900	374824089	1992	1993	1993	1992	133
412	20230822	115800	374559095	1992	1992	1992	1992	304
413	20230822	115700	373953527	1991	1991	1991	1991	57
414	20230822	115600	373840040	1991	1992	1992	1991	20
415	20230822	115500	373800216	1991	1992	1992	1991	27
416	20230822	115400	373746452	1991	1991	1991	1991	19
417	20230822	115300	373708623	1991	1991	1991	1991	20
418	20230822	115200	373668803	1991	1992	1992	1991	39
419	20230822	115100	373591134	1992	1992	1993	1992	12
420	20230822	115000	373567228	1992	1993	1993	1992	11
421	20230822	114900	373545313	1991	1992	1992	1991	2634
422	20230822	114800	368300969	1991	1991	1991	1991	2485
423	20230822	114700	363353334	1990	1992	1992	1990	445
424	20230822	114600	362467142	1991	1992	1992	1991	266
425	20230822	114500	361937286	1991	1991	1991	1991	23
426	20230822	114400	361891493	1992	1994	1994	1992	9
427	20230822	114300	361873551	1991	1991	1994	1991	27
428	20230822	114200	361819782	1991	1991	1994	1991	38
429	20230822	114100	361744118	1991	1994	1994	1991	8
430	20230822	114000	361728172	1989	1994	1995	1989	1499
431	20230822	113900	358739250	1995	1995	1995	1994	724
432	20230822	113800	357294931	1994	1993	1995	1993	3072
433	20230822	113700	351169469	1993	1990	1993	1989	5027
434	20230822	113600	341156994	1989	1990	1990	1989	19
435	20230822	113500	341119198	1989	1989	1989	1989	35
436	20230822	113400	341049583	1988	1988	1988	1988	35
437	20230822	113300	340980003	1987	1987	1987	1987	20
438	20230822	113200	340940263	1987	1987	1987	1987	19
439	20230822	113100	340902510	1987	1987	1987	1987	20
440	20230822	113000	340862770	1987	1987	1987	1987	19
441	20230822	112900	340825017	1987	1987	1987	1987	24
442	20230822	112800	340777329	1987	1987	1987	1987	15
443	20230822	112700	340747524	1988	1988	1988	1988	1274
444	20230822	112600	338214812	1988	1989	1989	1988	28
445	20230822	112500	338159138	1988	1988	1989	1988	260
446	20230822	112400	337642257	1987	1988	1988	1987	31
447	20230822	112300	337580648	1989	1989	1989	1989	1
448	20230822	112200	337578659	1988	1990	1990	1988	16
449	20230822	112100	337546847	1988	1988	1988	1988	23
450	20230822	112000	337501123	1988	1990	1990	1988	17
451	20230822	111900	337467325	1987	1987	1987	1987	24
452	20230822	111800	337419637	1991	1991	1991	1987	18
453	20230822	111700	337383859	1987	1987	1987	1987	21
454	20230822	111600	337342132	1991	1991	1991	1987	21
455	20230822	111500	337300393	1987	1991	1991	1987	24
456	20230822	111400	337252697	1987	1991	1991	1987	19
457	20230822	111300	337214936	1987	1988	1991	1987	1355
458	20230822	111200	334519606	1987	1987	1987	1987	18
459	20230822	111100	334483840	1988	1987	1988	1987	25
460	20230822	111000	334434164	1987	1987	1987	1987	32
461	20230822	110900	334370580	1986	1986	1986	1986	21
462	20230822	110800	334328874	1987	1986	1988	1986	23
463	20230822	110700	334283193	1986	1986	1988	1986	34
464	20230822	110600	334215647	1986	1986	1986	1986	33
465	20230822	110500	334150109	1985	1986	1986	1985	24
466	20230822	110400	334102468	1985	1985	1985	1985	16
467	20230822	110300	334070708	1986	1988	1988	1986	7
468	20230822	110200	334056804	1984	1987	1988	1984	35
469	20230822	110100	333987299	1984	1986	1988	1984	3075
470	20230822	110000	327883829	1986	1988	1988	1986	3
471	20230822	105900	327877867	1985	1988	1988	1985	523
472	20230822	105800	326838209	1985	1985	1985	1985	17
473	20230822	105700	326804464	1988	1990	1990	1988	1481
474	20230822	105600	323860232	1988	1990	1990	1988	517
475	20230822	105500	322831436	1988	1990	1990	1988	22
476	20230822	105400	322787698	1988	1989	1989	1988	264
477	20230822	105300	322262620	1989	1990	1990	1989	530
478	20230822	105200	321208185	1990	1990	1990	1990	38
479	20230822	105100	321132565	1990	1990	1990	1990	2
480	20230822	105000	321128585	1993	1989	1993	1989	517
481	20230822	104900	320098335	1990	1992	1993	1990	1002
482	20230822	104800	318101356	1993	1992	1993	1990	520
483	20230822	104700	317065345	1992	1992	1992	1990	35
484	20230822	104600	316995665	1992	1990	1993	1989	134
485	20230822	104500	316729117	1990	1990	1990	1990	21
486	20230822	104400	316687327	1990	1990	1990	1989	8
487	20230822	104300	316671409	1993	1990	1993	1989	441
488	20230822	104200	315793015	1990	1989	1990	1989	16
489	20230822	104100	315761190	1990	1991	1991	1990	86
490	20230822	104000	315589969	1991	1991	1991	1991	914
491	20230822	103900	313770195	1992	1992	1992	1991	24
492	20230822	103800	313722408	1991	1992	1992	1991	20
493	20230822	103700	313682587	1991	1992	1992	1991	138
494	20230822	103600	313407713	1992	1992	1992	1991	19
495	20230822	103500	313369882	1991	1991	1991	1991	24
496	20230822	103400	313322098	1993	1991	1993	1991	1012
497	20230822	103300	311307200	1991	1989	1991	1989	44
498	20230822	103200	311219676	1989	1991	1991	1989	23
499	20230822	103100	311173921	1991	1990	1991	1990	510
500	20230822	103000	310159015	1990	1987	1990	1987	511
501	20230822	102900	309143103	1987	1987	1987	1985	60
502	20230822	102800	309023933	1985	1985	1985	1985	14
503	20230822	102700	308996143	1986	1986	1986	1985	605
504	20230822	102600	307794638	1986	1986	1986	1986	114
505	20230822	102500	307568234	1987	1986	1987	1986	24
506	20230822	102400	307520567	1987	1986	1987	1986	35
507	20230822	102300	307451056	1986	1987	1987	1986	414
508	20230822	102200	306628846	1986	1987	1987	1986	16
509	20230822	102100	306597069	1986	1987	1987	1986	941
510	20230822	102000	304727826	1987	1986	1987	1986	16
511	20230822	101900	304696049	1986	1986	1986	1986	183
512	20230822	101800	304332611	1986	1987	1987	1986	21
513	20230822	101700	304290904	1986	1987	1987	1986	22
514	20230822	101600	304247211	1986	1986	1986	1986	18
515	20230822	101500	304211463	1986	1986	1986	1986	25
516	20230822	101400	304161813	1987	1987	1987	1986	17
517	20230822	101300	304128048	1986	1987	1987	1986	23
518	20230822	101200	304082369	1986	1987	1987	1986	20
519	20230822	101100	304042646	1987	1987	1987	1987	4
520	20230822	101000	304034698	1989	1986	1989	1986	40
521	20230822	100900	303955230	1986	1989	1989	1986	6
522	20230822	100800	303943303	1986	1987	1989	1986	139
523	20230822	100700	303667193	1987	1987	1987	1986	55
524	20230822	100600	303557959	1990	1987	1990	1987	75
525	20230822	100500	303408915	1988	1988	1990	1988	14
526	20230822	100400	303381077	1988	1988	1988	1988	2047
527	20230822	100300	299311641	1990	1990	1990	1989	790
528	20230822	100200	297740325	1989	1990	1990	1989	20
529	20230822	100100	297700543	1989	1990	1990	1989	27
530	20230822	100000	297646835	1990	1989	1990	1989	21
531	20230822	095900	297605062	1990	1990	1991	1990	36
532	20230822	095800	297533421	1991	1991	1991	1991	8
533	20230822	095700	297517493	1993	1993	1993	1991	36
534	20230822	095600	297445787	1990	1993	1993	1990	20
535	20230822	095500	297405981	1990	1993	1993	1989	32
536	20230822	095400	297342284	1989	1993	1993	1989	19
537	20230822	095300	297304473	1993	1994	1994	1993	2984
538	20230822	095200	291357354	1994	1993	1994	1993	161
539	20230822	095100	291036374	1993	1993	1993	1990	126
540	20230822	095000	290785316	1993	1990	1993	1989	1677
541	20230822	094900	287448086	1993	1990	1993	1988	14220
542	20230822	094800	259136010	1987	1986	1990	1986	1258
543	20230822	094700	256635923	1986	1986	1986	1986	24
544	20230822	094600	256588259	1984	1984	1984	1984	15
545	20230822	094500	256558499	1990	1985	1990	1985	11011
546	20230822	094400	234674065	1985	1983	1985	1982	60685
547	20230822	094300	114336006	1985	1983	1985	1983	121
548	20230822	094200	114096061	1985	1983	1985	1983	520
549	20230822	094100	113064899	1983	1984	1985	1983	154
550	20230822	094000	112759385	1983	1983	1983	1983	116
551	20230822	093900	112529357	1983	1983	1983	1983	42
552	20230822	093800	112446071	1983	1983	1983	1983	16
553	20230822	093700	112414343	1984	1984	1984	1983	23
554	20230822	093600	112368732	1984	1984	1984	1984	4
555	20230822	093500	112360796	1985	1985	1985	1983	327
556	20230822	093400	111711747	1985	1985	1985	1983	67
557	20230822	093300	111578784	1985	1985	1985	1983	227
558	20230822	093200	111128237	1985	1984	1985	1983	28
559	20230822	093100	111072699	1984	1985	1985	1984	15
560	20230822	093000	111042934	1986	1985	1986	1985	305
561	20230822	092900	110437221	1986	1983	1987	1983	548
562	20230822	092800	109349328	1982	1982	1982	1981	14306
563	20230822	092700	81004336	1982	1983	1983	1982	1794
564	20230822	092600	77448583	1983	1984	1984	1983	1097
565	20230822	092500	75272828	1984	1984	1984	1984	394
566	20230822	092400	74491132	1984	1983	1984	1983	331
567	20230822	092300	73834538	1983	1984	1986	1983	971
568	20230822	092200	71908527	1986	1984	1986	1983	3989
569	20230822	092100	63995493	1984	1985	1986	1984	7138
570	20230822	092000	49826856	1986	1986	1986	1985	545
571	20230822	091900	48744780	1986	1987	1987	1985	349
572	20230822	091800	48051696	1986	1987	1987	1986	330
573	20230822	091700	47396313	1987	1990	1990	1985	3707
574	20230822	091600	40033628	1991	1990	1991	1988	579
575	20230822	091500	38881847	1991	1991	1991	1990	4154
576	20230822	091400	30615382	1992	1992	1992	1990	27
577	20230822	091300	30561642	1992	1991	1992	1990	2228
578	20230822	091200	26125934	1991	1991	1991	1990	135
579	20230822	091100	25857225	1991	1990	1991	1989	295
580	20230822	091000	25270189	1990	1990	1990	1989	124
581	20230822	090900	25023455	1990	1988	1990	1987	247
582	20230822	090800	24532321	1987	1988	1988	1987	30
583	20230822	090700	24472682	1989	1990	1991	1989	995
584	20230822	090600	22493578	1990	1991	1991	1990	5537
585	20230822	090500	11474736	1991	1992	1992	1988	2374
586	20230822	090400	6747604	1992	1993	1993	1988	762
587	20230822	090300	5232403	1990	1990	1990	1990	166
588	20230822	090200	4902063	1991	1991	1994	1991	589
589	20230822	090100	3729301	1995	1995	1995	1989	177
590	20230822	090000	3376400	1995	1986	1995	1986	1699