KissMeData/061250/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192800	578461310	2005	2005	2005	2005	2754
3	20230707	192700	578461310	2005	2005	2005	2005	0
4	20230707	192600	578461310	2005	2005	2005	2005	0
5	20230707	192500	578461310	2005	2005	2005	2005	0
6	20230707	192400	578461310	2005	2005	2005	2005	0
7	20230707	192300	578461310	2005	2005	2005	2005	0
8	20230707	192200	578461310	2005	2005	2005	2005	0
9	20230707	192100	578461310	2005	2005	2005	2005	0
10	20230707	192000	578461310	2005	2005	2005	2005	0
11	20230707	191900	578461310	2005	2005	2005	2005	0
12	20230707	191800	578461310	2005	2005	2005	2005	0
13	20230707	191700	578461310	2005	2005	2005	2005	0
14	20230707	191600	578461310	2005	2005	2005	2005	0
15	20230707	191500	578461310	2005	2005	2005	2005	0
16	20230707	191400	578461310	2005	2005	2005	2005	0
17	20230707	191300	578461310	2005	2005	2005	2005	0
18	20230707	191200	578461310	2005	2005	2005	2005	0
19	20230707	191100	578461310	2005	2005	2005	2005	0
20	20230707	191000	578461310	2005	2005	2005	2005	0
21	20230707	190900	578461310	2005	2005	2005	2005	0
22	20230707	190800	578461310	2005	2005	2005	2005	0
23	20230707	190700	578461310	2005	2005	2005	2005	0
24	20230707	190600	578461310	2005	2005	2005	2005	0
25	20230707	190500	578461310	2005	2005	2005	2005	0
26	20230707	190400	578461310	2005	2005	2005	2005	0
27	20230707	190300	578461310	2005	2005	2005	2005	0
28	20230707	190200	578461310	2005	2005	2005	2005	0
29	20230707	190100	578461310	2005	2005	2005	2005	0
30	20230707	190000	578461310	2005	2005	2005	2005	0
31	20230707	185900	578461310	2005	2005	2005	2005	0
32	20230707	185800	578461310	2005	2005	2005	2005	2754
33	20230707	185700	578461310	2005	2005	2005	2005	0
34	20230707	185600	578461310	2005	2005	2005	2005	0
35	20230707	185500	578461310	2005	2005	2005	2005	0
36	20230707	185400	578461310	2005	2005	2005	2005	0
37	20230707	185300	578461310	2005	2005	2005	2005	0
38	20230707	185200	578461310	2005	2005	2005	2005	0
39	20230707	185100	578461310	2005	2005	2005	2005	0
40	20230707	185000	578461310	2005	2005	2005	2005	0
41	20230707	184900	578461310	2005	2005	2005	2005	0
42	20230707	184800	578461310	2005	2005	2005	2005	0
43	20230707	184700	578461310	2005	2005	2005	2005	0
44	20230707	184600	578461310	2005	2005	2005	2005	0
45	20230707	184500	578461310	2005	2005	2005	2005	0
46	20230707	184400	578461310	2005	2005	2005	2005	0
47	20230707	184300	578461310	2005	2005	2005	2005	0
48	20230707	184200	578461310	2005	2005	2005	2005	0
49	20230707	184100	578461310	2005	2005	2005	2005	0
50	20230707	184000	578461310	2005	2005	2005	2005	0
51	20230707	183900	578461310	2005	2005	2005	2005	0
52	20230707	183800	578461310	2005	2005	2005	2005	0
53	20230707	183700	578461310	2005	2005	2005	2005	0
54	20230707	183600	578461310	2005	2005	2005	2005	0
55	20230707	183500	578461310	2005	2005	2005	2005	0
56	20230707	183400	578461310	2005	2005	2005	2005	0
57	20230707	183300	578461310	2005	2005	2005	2005	0
58	20230707	183200	578461310	2005	2005	2005	2005	0
59	20230707	183100	578461310	2005	2005	2005	2005	0
60	20230707	183000	578461310	2005	2005	2005	2005	0
61	20230707	182900	578461310	2005	2005	2005	2005	0
62	20230707	182800	578461310	2005	2005	2005	2005	2754
63	20230707	182700	578461310	2005	2005	2005	2005	0
64	20230707	182600	578461310	2005	2005	2005	2005	0
65	20230707	182500	578461310	2005	2005	2005	2005	0
66	20230707	182400	578461310	2005	2005	2005	2005	0
67	20230707	182300	578461310	2005	2005	2005	2005	0
68	20230707	182200	578461310	2005	2005	2005	2005	0
69	20230707	182100	578461310	2005	2005	2005	2005	0
70	20230707	182000	578461310	2005	2005	2005	2005	0
71	20230707	181900	578461310	2005	2005	2005	2005	0
72	20230707	181800	578461310	2005	2005	2005	2005	0
73	20230707	181700	578461310	2005	2005	2005	2005	0
74	20230707	181600	578461310	2005	2005	2005	2005	0
75	20230707	181500	578461310	2005	2005	2005	2005	0
76	20230707	181400	578461310	2005	2005	2005	2005	0
77	20230707	181300	578461310	2005	2005	2005	2005	0
78	20230707	181200	578461310	2005	2005	2005	2005	0
79	20230707	181100	578461310	2005	2005	2005	2005	0
80	20230707	181000	578461310	2005	2005	2005	2005	0
81	20230707	180900	578461310	2005	2005	2005	2005	0
82	20230707	180800	578461310	2005	2005	2005	2005	0
83	20230707	180700	578461310	2005	2005	2005	2005	0
84	20230707	180600	578461310	2005	2005	2005	2005	0
85	20230707	180500	578461310	2005	2005	2005	2005	0
86	20230707	180400	578461310	2005	2005	2005	2005	0
87	20230707	180300	578461310	2005	2005	2005	2005	0
88	20230707	180200	578461310	2005	2005	2005	2005	0
89	20230707	180100	578461310	2005	2005	2005	2005	0
90	20230707	180000	578461310	2005	2005	2005	2005	0
91	20230707	175900	578461310	2005	2005	2005	2005	0
92	20230707	175800	578461310	2005	2005	2005	2005	2754
93	20230707	175700	578461310	2005	2005	2005	2005	0
94	20230707	175600	578461310	2005	2005	2005	2005	0
95	20230707	175500	578461310	2005	2005	2005	2005	0
96	20230707	175400	578461310	2005	2005	2005	2005	0
97	20230707	175300	578461310	2005	2005	2005	2005	0
98	20230707	175200	578461310	2005	2005	2005	2005	0
99	20230707	175100	578461310	2005	2005	2005	2005	0
100	20230707	175000	578461310	2005	2005	2005	2005	0
101	20230707	174900	578461310	2005	2005	2005	2005	0
102	20230707	174800	578461310	2005	2005	2005	2005	0
103	20230707	174700	578461310	2005	2005	2005	2005	0
104	20230707	174600	578461310	2005	2005	2005	2005	0
105	20230707	174500	578461310	2005	2005	2005	2005	0
106	20230707	174400	578461310	2005	2005	2005	2005	0
107	20230707	174300	578461310	2005	2005	2005	2005	0
108	20230707	174200	578461310	2005	2005	2005	2005	0
109	20230707	174100	578461310	2005	2005	2005	2005	0
110	20230707	174000	578461310	2005	2005	2005	2005	0
111	20230707	173900	578461310	2005	2005	2005	2005	0
112	20230707	173800	578461310	2005	2005	2005	2005	0
113	20230707	173700	578461310	2005	2005	2005	2005	0
114	20230707	173600	578461310	2005	2005	2005	2005	0
115	20230707	173500	578461310	2005	2005	2005	2005	0
116	20230707	173400	578461310	2005	2005	2005	2005	0
117	20230707	173300	578461310	2005	2005	2005	2005	0
118	20230707	173200	578461310	2005	2005	2005	2005	0
119	20230707	173100	578461310	2005	2005	2005	2005	0
120	20230707	173000	578461310	2005	2005	2005	2005	0
121	20230707	172900	578461310	2005	2005	2005	2005	0
122	20230707	172800	578461310	2005	2005	2005	2005	2754
123	20230707	172700	578461310	2005	2005	2005	2005	0
124	20230707	172600	578461310	2005	2005	2005	2005	0
125	20230707	172500	578461310	2005	2005	2005	2005	0
126	20230707	172400	578461310	2005	2005	2005	2005	0
127	20230707	172300	578461310	2005	2005	2005	2005	0
128	20230707	172200	578461310	2005	2005	2005	2005	0
129	20230707	172100	578461310	2005	2005	2005	2005	0
130	20230707	172000	578461310	2005	2005	2005	2005	0
131	20230707	171900	578461310	2005	2005	2005	2005	0
132	20230707	171800	578461310	2005	2005	2005	2005	0
133	20230707	171700	578461310	2005	2005	2005	2005	0
134	20230707	171600	578461310	2005	2005	2005	2005	0
135	20230707	171500	578461310	2005	2005	2005	2005	0
136	20230707	171400	578461310	2005	2005	2005	2005	0
137	20230707	171300	578461310	2005	2005	2005	2005	0
138	20230707	171200	578461310	2005	2005	2005	2005	0
139	20230707	171100	578461310	2005	2005	2005	2005	0
140	20230707	171000	578461310	2005	2005	2005	2005	0
141	20230707	170900	578461310	2005	2005	2005	2005	0
142	20230707	170800	578461310	2005	2005	2005	2005	0
143	20230707	170700	578461310	2005	2005	2005	2005	0
144	20230707	170600	578461310	2005	2005	2005	2005	0
145	20230707	170500	578461310	2005	2005	2005	2005	0
146	20230707	170400	578461310	2005	2005	2005	2005	0
147	20230707	170300	578461310	2005	2005	2005	2005	0
148	20230707	170200	578461310	2005	2005	2005	2005	0
149	20230707	170100	578461310	2005	2005	2005	2005	0
150	20230707	170000	578461310	2005	2005	2005	2005	0
151	20230707	165900	578461310	2005	2005	2005	2005	0
152	20230707	165800	578461310	2005	2005	2005	2005	2754
153	20230707	165700	578461310	2005	2005	2005	2005	0
154	20230707	165600	578461310	2005	2005	2005	2005	0
155	20230707	165500	578461310	2005	2005	2005	2005	0
156	20230707	165400	578461310	2005	2005	2005	2005	0
157	20230707	165300	578461310	2005	2005	2005	2005	0
158	20230707	165200	578461310	2005	2005	2005	2005	0
159	20230707	165100	578461310	2005	2005	2005	2005	0
160	20230707	165000	578461310	2005	2005	2005	2005	0
161	20230707	164900	578461310	2005	2005	2005	2005	0
162	20230707	164800	578461310	2005	2005	2005	2005	0
163	20230707	164700	578461310	2005	2005	2005	2005	0
164	20230707	164600	578461310	2005	2005	2005	2005	0
165	20230707	164500	578461310	2005	2005	2005	2005	0
166	20230707	164400	578461310	2005	2005	2005	2005	0
167	20230707	164300	578461310	2005	2005	2005	2005	0
168	20230707	164200	578461310	2005	2005	2005	2005	0
169	20230707	164100	578461310	2005	2005	2005	2005	0
170	20230707	164000	578461310	2005	2005	2005	2005	0
171	20230707	163900	578461310	2005	2005	2005	2005	0
172	20230707	163800	578461310	2005	2005	2005	2005	0
173	20230707	163700	578461310	2005	2005	2005	2005	0
174	20230707	163600	578461310	2005	2005	2005	2005	0
175	20230707	163500	578461310	2005	2005	2005	2005	0
176	20230707	163400	578461310	2005	2005	2005	2005	0
177	20230707	163300	578461310	2005	2005	2005	2005	0
178	20230707	163200	578461310	2005	2005	2005	2005	0
179	20230707	163100	578461310	2005	2005	2005	2005	0
180	20230707	163000	578461310	2005	2005	2005	2005	0
181	20230707	162900	578461310	2005	2005	2005	2005	0
182	20230707	162800	578461310	2005	2005	2005	2005	2754
183	20230707	162700	578461310	2005	2005	2005	2005	0
184	20230707	162600	578461310	2005	2005	2005	2005	0
185	20230707	162500	578461310	2005	2005	2005	2005	0
186	20230707	162400	578461310	2005	2005	2005	2005	0
187	20230707	162300	578461310	2005	2005	2005	2005	0
188	20230707	162200	578461310	2005	2005	2005	2005	0
189	20230707	162100	578461310	2005	2005	2005	2005	0
190	20230707	162000	578461310	2005	2005	2005	2005	0
191	20230707	161900	578461310	2005	2005	2005	2005	0
192	20230707	161800	578461310	2005	2005	2005	2005	0
193	20230707	161700	578461310	2005	2005	2005	2005	0
194	20230707	161600	578461310	2005	2005	2005	2005	0
195	20230707	161500	578461310	2005	2005	2005	2005	0
196	20230707	161400	578461310	2005	2005	2005	2005	0
197	20230707	161300	578461310	2005	2005	2005	2005	0
198	20230707	161200	578461310	2005	2005	2005	2005	0
199	20230707	161100	578461310	2005	2005	2005	2005	0
200	20230707	161000	578461310	2005	2005	2005	2005	0
201	20230707	160900	578461310	2005	2005	2005	2005	0
202	20230707	160800	578461310	2005	2005	2005	2005	0
203	20230707	160700	578461310	2005	2005	2005	2005	0
204	20230707	160600	578461310	2005	2005	2005	2005	0
205	20230707	160500	578461310	2005	2005	2005	2005	0
206	20230707	160400	578461310	2005	2005	2005	2005	0
207	20230707	160300	578461310	2005	2005	2005	2005	0
208	20230707	160200	578461310	2005	2005	2005	2005	0
209	20230707	160100	578461310	2005	2005	2005	2005	0
210	20230707	160000	578461310	2005	2005	2005	2005	0
211	20230707	155900	578461310	2005	2005	2005	2005	0
212	20230707	155800	578461310	2005	2005	2005	2005	2754
213	20230707	155700	578461310	2005	2005	2005	2005	0
214	20230707	155600	578461310	2005	2005	2005	2005	0
215	20230707	155500	578461310	2005	2005	2005	2005	0
216	20230707	155400	578461310	2005	2005	2005	2005	0
217	20230707	155300	578461310	2005	2005	2005	2005	0
218	20230707	155200	578461310	2005	2005	2005	2005	0
219	20230707	155100	578461310	2005	2005	2005	2005	0
220	20230707	155000	578461310	2005	2005	2005	2005	0
221	20230707	154900	578461310	2005	2005	2005	2005	0
222	20230707	154800	578461310	2005	2005	2005	2005	0
223	20230707	154700	578461310	2005	2005	2005	2005	0
224	20230707	154600	578461310	2005	2005	2005	2005	0
225	20230707	154500	578461310	2005	2005	2005	2005	0
226	20230707	154400	578461310	2005	2005	2005	2005	0
227	20230707	154300	578461310	2005	2005	2005	2005	0
228	20230707	154200	578461310	2005	2005	2005	2005	0
229	20230707	154100	578461310	2005	2005	2005	2005	0
230	20230707	154000	578461310	2005	2005	2005	2005	0
231	20230707	153900	578461310	2005	2005	2005	2005	0
232	20230707	153800	578461310	2005	2005	2005	2005	0
233	20230707	153700	578461310	2005	2005	2005	2005	0
234	20230707	153600	578461310	2005	2005	2005	2005	0
235	20230707	153500	578461310	2005	2005	2005	2005	0
236	20230707	153400	578461310	2005	2005	2005	2005	0
237	20230707	153300	578461310	2005	2005	2005	2005	0
238	20230707	153200	578461310	2005	2005	2005	2005	0
239	20230707	153100	578461310	2005	2005	2005	2005	0
240	20230707	153000	578461310	2005	2005	2005	2005	2754
241	20230707	152900	572939540	2005	2005	2005	2005	0
242	20230707	152800	572939540	2005	2005	2005	2005	0
243	20230707	152700	572939540	2005	2005	2005	2005	0
244	20230707	152600	572939540	2005	2005	2005	2005	0
245	20230707	152500	572939540	2005	2005	2005	2005	0
246	20230707	152400	572939540	2005	2005	2005	2005	0
247	20230707	152300	572939540	2005	2005	2005	2005	0
248	20230707	152200	572939540	2005	2005	2005	2005	0
249	20230707	152100	572939540	2005	2005	2005	2005	0
250	20230707	152000	572939540	2005	2005	2005	2005	0
251	20230707	151900	572939540	2005	1998	2005	1998	1488
252	20230707	151800	569965093	1997	1996	1997	1988	1739
253	20230707	151700	566495304	1996	1994	1996	1994	1030
254	20230707	151600	564439952	1993	1993	1993	1993	71
255	20230707	151500	564298449	1997	1996	1997	1996	65
256	20230707	151400	564168706	1997	1997	1997	1997	10
257	20230707	151300	564148736	1998	1997	1998	1997	195
258	20230707	151200	563759318	1997	1995	1997	1995	47
259	20230707	151100	563665549	1993	1993	1993	1993	0
260	20230707	151000	563665549	1993	1993	1993	1993	20
261	20230707	150900	563625689	1993	1994	1994	1993	13
262	20230707	150800	563599779	1994	1994	1994	1994	126
263	20230707	150700	563348535	1994	1994	1994	1994	11
264	20230707	150600	563326601	1986	1993	1994	1986	1601
265	20230707	150500	560146072	1994	1986	1994	1986	1260
266	20230707	150400	557643282	1986	1995	1995	1986	2793
267	20230707	150300	552086516	1995	1995	1995	1995	0
268	20230707	150200	552086516	1995	1995	1995	1995	0
269	20230707	150100	552086516	1995	1995	1995	1995	0
270	20230707	150000	552086516	1995	1995	1995	1995	0
271	20230707	145900	552086516	1995	1993	1995	1993	810
272	20230707	145800	550472166	1995	1993	1995	1990	1002
273	20230707	145700	548475840	1993	1994	1994	1993	753
274	20230707	145600	546974411	1994	1994	1994	1994	200
275	20230707	145500	546575611	1994	1994	1994	1994	0
276	20230707	145400	546575611	1994	1994	1994	1994	2500
277	20230707	145300	541590611	1994	1994	1994	1994	0
278	20230707	145200	541590611	1994	1994	1994	1994	125
279	20230707	145100	541341361	1995	1995	1995	1995	302
280	20230707	145000	540738871	1998	1998	1998	1998	2
281	20230707	144900	540734875	1995	1995	1995	1995	0
282	20230707	144800	540734875	1995	1995	1995	1994	131
283	20230707	144700	540473541	1995	1995	1995	1995	0
284	20230707	144600	540473541	1995	1996	1996	1995	17
285	20230707	144500	540439621	1997	1995	1998	1995	745
286	20230707	144400	538952766	1995	1995	1995	1995	317
287	20230707	144300	538320351	1995	1995	1995	1995	0
288	20230707	144200	538320351	1995	1995	1995	1995	1
289	20230707	144100	538318356	1995	1995	1995	1995	10
290	20230707	144000	538298406	1992	1992	1992	1992	760
291	20230707	143900	536784486	1992	1992	1992	1992	16
292	20230707	143800	536752614	1994	1994	1994	1994	100
293	20230707	143700	536553214	1988	1988	1988	1988	76
294	20230707	143600	536402126	1988	1988	1988	1988	0
295	20230707	143500	536402126	1988	1988	1988	1988	10
296	20230707	143400	536382246	1988	1988	1988	1988	0
297	20230707	143300	536382246	1988	1988	1988	1988	887
298	20230707	143200	534618890	1994	1994	1994	1994	0
299	20230707	143100	534618890	1994	1994	1994	1994	0
300	20230707	143000	534618890	1994	1994	1994	1994	0
301	20230707	142900	534618890	1994	1994	1994	1994	2
302	20230707	142800	534614902	1986	1986	1986	1986	0
303	20230707	142700	534614902	1986	1986	1986	1986	0
304	20230707	142600	534614902	1986	1986	1986	1986	0
305	20230707	142500	534614902	1986	1986	1986	1986	202
306	20230707	142400	534213730	1987	1987	1987	1987	408
307	20230707	142300	533403034	1987	1987	1987	1987	50
308	20230707	142200	533303684	1987	1987	1987	1987	10
309	20230707	142100	533283814	1986	1987	1987	1986	1000
310	20230707	142000	531297455	1987	1987	1987	1987	0
311	20230707	141900	531297455	1987	1990	1990	1987	2000
312	20230707	141800	527321010	1990	1990	1990	1990	250
313	20230707	141700	526823510	1990	1990	1990	1990	1020
314	20230707	141600	524793710	1990	1991	1991	1990	533
315	20230707	141500	523732869	1991	1991	1991	1991	0
316	20230707	141400	523732869	1991	1991	1991	1991	0
317	20230707	141300	523732869	1991	1991	1991	1991	0
318	20230707	141200	523732869	1991	1991	1991	1991	0
319	20230707	141100	523732869	1991	1991	1991	1991	0
320	20230707	141000	523732869	1991	1991	1991	1991	0
321	20230707	140900	523732869	1991	1991	1991	1991	0
322	20230707	140800	523732869	1991	1991	1991	1991	2189
323	20230707	140700	519374570	1996	1996	1996	1996	0
324	20230707	140600	519374570	1996	1996	1996	1996	0
325	20230707	140500	519374570	1996	1996	1996	1996	0
326	20230707	140400	519374570	1996	1996	1996	1996	0
327	20230707	140300	519374570	1996	1996	1996	1996	0
328	20230707	140200	519374570	1996	1996	1996	1996	0
329	20230707	140100	519374570	1996	1996	1996	1996	1
330	20230707	140000	519372574	1991	1991	1991	1991	0
331	20230707	135900	519372574	1991	1991	1991	1991	0
332	20230707	135800	519372574	1991	1991	1991	1991	0
333	20230707	135700	519372574	1991	1991	1991	1991	0
334	20230707	135600	519372574	1991	1991	1991	1991	0
335	20230707	135500	519372574	1991	1991	1991	1991	0
336	20230707	135400	519372574	1991	1991	1991	1991	488
337	20230707	135300	518400966	1997	1997	1997	1997	0
338	20230707	135200	518400966	1997	1997	1997	1997	0
339	20230707	135100	518400966	1997	1997	1997	1997	0
340	20230707	135000	518400966	1997	1997	1997	1997	10
341	20230707	134900	518380996	1997	1997	1997	1997	1
342	20230707	134800	518378999	1997	1997	1997	1997	0
343	20230707	134700	518378999	1997	1997	1997	1997	0
344	20230707	134600	518378999	1997	1997	1997	1997	38
345	20230707	134500	518303113	1990	1995	1995	1990	855
346	20230707	134400	516601508	1995	1995	1995	1995	0
347	20230707	134300	516601508	1995	1995	1995	1995	0
348	20230707	134200	516601508	1995	1995	1995	1995	0
349	20230707	134100	516601508	1995	1996	1996	1995	10
350	20230707	134000	516581553	1995	1996	1996	1994	41
351	20230707	133900	516499753	1990	1990	1990	1990	0
352	20230707	133800	516499753	1990	1990	1990	1990	0
353	20230707	133700	516499753	1990	1992	1992	1990	685
354	20230707	133600	515136539	1993	1993	1993	1993	0
355	20230707	133500	515136539	1993	1995	1995	1993	77
356	20230707	133400	514983007	1995	1995	1995	1995	18
357	20230707	133300	514947097	1995	1995	1995	1995	0
358	20230707	133200	514947097	1995	1995	1995	1995	555
359	20230707	133100	513839872	1998	1998	1998	1998	18
360	20230707	133000	513803908	1998	2000	2000	1998	2011
361	20230707	132900	509781930	1998	1998	1998	1998	54
362	20230707	132800	509674038	1998	1995	1998	1995	608
363	20230707	132700	508460778	2005	2005	2005	2005	0
364	20230707	132600	508460778	2005	2005	2005	2005	5
365	20230707	132500	508450753	2005	2005	2005	2005	0
366	20230707	132400	508450753	2005	2005	2005	2005	0
367	20230707	132300	508450753	2005	2005	2005	2005	0
368	20230707	132200	508450753	2005	2005	2005	2005	1000
369	20230707	132100	506445753	1996	1996	1996	1996	0
370	20230707	132000	506445753	1996	1997	1997	1996	387
371	20230707	131900	505672921	2010	2010	2010	2010	1000
372	20230707	131800	503662921	1997	1997	1997	1997	1
373	20230707	131700	503660924	1998	1995	2005	1995	138
374	20230707	131600	503385380	1995	1995	1995	1995	0
375	20230707	131500	503385380	1995	1988	2015	1988	1055
376	20230707	131400	501267707	1988	1993	2005	1988	1109
377	20230707	131300	499052440	1989	1989	1990	1989	72
378	20230707	131200	498909199	1989	1989	1989	1989	84
379	20230707	131100	498742123	1989	1989	1989	1989	0
380	20230707	131000	498742123	1989	1990	1990	1989	81
381	20230707	130900	498581009	1990	1990	1990	1990	0
382	20230707	130800	498581009	1990	1990	1990	1990	8
383	20230707	130700	498565089	1990	1990	1990	1990	11
384	20230707	130600	498543199	1990	1990	1990	1990	25
385	20230707	130500	498493449	1990	1990	1990	1990	0
386	20230707	130400	498493449	1990	1990	1990	1990	0
387	20230707	130300	498493449	1990	1990	1990	1990	0
388	20230707	130200	498493449	1990	1990	1990	1990	1884
389	20230707	130100	494744289	1993	1993	1993	1993	0
390	20230707	130000	494744289	1993	1993	1993	1993	154
391	20230707	125900	494437367	1994	1994	1994	1994	426
392	20230707	125800	493587923	1995	1995	1995	1995	0
393	20230707	125700	493587923	1995	1996	1996	1995	220
394	20230707	125600	493149013	1997	1998	1998	1997	18
395	20230707	125500	493113059	1998	1998	1998	1998	40
396	20230707	125400	493033139	1999	1999	1999	1999	0
397	20230707	125300	493033139	1999	1995	1999	1995	61
398	20230707	125200	492911214	1995	1995	1995	1994	1024
399	20230707	125100	490868358	1996	1996	1996	1996	599
400	20230707	125000	489672754	2000	2000	2000	2000	10
401	20230707	124900	489652754	2000	1999	2000	1999	2
402	20230707	124800	489648755	1999	1999	1999	1999	0
403	20230707	124700	489648755	1999	1999	1999	1999	0
404	20230707	124600	489648755	1999	1999	1999	1999	6663
405	20230707	124500	476329418	1999	1999	1999	1999	0
406	20230707	124400	476329418	1999	1999	1999	1999	1000
407	20230707	124300	474330418	1999	2000	2000	1999	255
408	20230707	124200	473820573	1999	1999	1999	1999	40
409	20230707	124100	473740613	1999	2000	2000	1999	450
410	20230707	124000	472841052	2000	2000	2000	2000	611
411	20230707	123900	471619052	2000	1994	2000	1994	5000
412	20230707	123800	461622215	1993	1993	1993	1993	0
413	20230707	123700	461622215	1993	1993	1993	1993	0
414	20230707	123600	461622215	1993	1993	1993	1993	561
415	20230707	123500	460504142	1993	1993	1993	1993	50
416	20230707	123400	460404492	1993	1992	1993	1992	1988
417	20230707	123300	456442418	1991	1991	1991	1991	0
418	20230707	123200	456442418	1991	1992	1992	1991	5185
419	20230707	123100	446114083	1992	1992	1992	1992	210
420	20230707	123000	445695763	1991	1990	1991	1990	2851
421	20230707	122900	440019445	1990	1990	1990	1990	4210
422	20230707	122800	431641545	1990	1990	1990	1990	0
423	20230707	122700	431641545	1990	1990	1990	1990	0
424	20230707	122600	431641545	1990	1990	1990	1990	2000
425	20230707	122500	427661545	1990	1990	1990	1990	0
426	20230707	122400	427661545	1990	1990	1990	1990	0
427	20230707	122300	427661545	1990	1990	1990	1990	0
428	20230707	122200	427661545	1990	1990	1990	1990	0
429	20230707	122100	427661545	1990	1990	1990	1990	0
430	20230707	122000	427661545	1990	1990	1990	1990	1000
431	20230707	121900	425671545	1990	1990	1990	1990	1
432	20230707	121800	425669555	1990	1990	1990	1990	20
433	20230707	121700	425629755	1989	1989	1989	1989	0
434	20230707	121600	425629755	1989	1988	1990	1988	511
435	20230707	121500	424612879	1989	1989	1989	1989	7
436	20230707	121400	424598956	1989	1989	1989	1989	3
437	20230707	121300	424592989	1990	1990	1990	1990	0
438	20230707	121200	424592989	1990	1986	1990	1985	85
439	20230707	121100	424424004	1990	1990	1990	1990	0
440	20230707	121000	424424004	1990	1990	1990	1990	100
441	20230707	120900	424225004	1989	1986	1989	1986	1486
442	20230707	120800	421273046	1985	1985	1985	1985	0
443	20230707	120700	421273046	1985	1985	1985	1985	0
444	20230707	120600	421273046	1985	1985	1985	1985	0
445	20230707	120500	421273046	1985	1985	1985	1985	0
446	20230707	120400	421273046	1985	1985	1985	1985	50
447	20230707	120300	421173796	1985	1985	1985	1985	1033
448	20230707	120200	419123291	1986	1986	1986	1986	0
449	20230707	120100	419123291	1986	1986	1986	1986	1878
450	20230707	120000	415393583	1986	1986	1986	1985	1194
451	20230707	115900	413022327	1986	1986	1986	1986	200
452	20230707	115800	412625127	1987	1987	1987	1987	0
453	20230707	115700	412625127	1987	1987	1987	1987	0
454	20230707	115600	412625127	1987	1987	1987	1987	0
455	20230707	115500	412625127	1987	1987	1987	1987	0
456	20230707	115400	412625127	1987	1987	1987	1987	0
457	20230707	115300	412625127	1987	1987	1987	1987	0
458	20230707	115200	412625127	1987	1987	1987	1987	815
459	20230707	115100	411005722	1987	1988	1988	1987	99
460	20230707	115000	410808930	1988	1988	1988	1988	1
461	20230707	114900	410806942	1987	1987	1987	1987	2
462	20230707	114800	410802968	1987	1987	1987	1987	50
463	20230707	114700	410703618	1987	1987	1987	1987	0
464	20230707	114600	410703618	1987	1987	1987	1987	0
465	20230707	114500	410703618	1987	1987	1987	1987	15
466	20230707	114400	410673813	1987	1987	1987	1987	0
467	20230707	114300	410673813	1987	1987	1987	1987	0
468	20230707	114200	410673813	1987	1987	1987	1987	0
469	20230707	114100	410673813	1987	1987	1987	1987	0
470	20230707	114000	410673813	1987	1986	1987	1985	5028
471	20230707	113900	400692691	1987	1987	1987	1987	60
472	20230707	113800	400573471	1987	1987	1987	1987	10
473	20230707	113700	400553601	1988	1987	1988	1987	101
474	20230707	113600	400352913	1987	1987	1987	1987	0
475	20230707	113500	400352913	1987	1988	1988	1987	47
476	20230707	113400	400259522	1988	1986	1988	1986	5
477	20230707	113300	400249584	1986	1986	1986	1986	2
478	20230707	113200	400245612	1985	1986	1986	1985	1000
479	20230707	113100	398260480	1986	1991	1991	1986	395
480	20230707	113000	397475984	1991	1991	1991	1991	1
481	20230707	112900	397473993	1991	1990	1991	1990	11
482	20230707	112800	397452093	1991	1991	1991	1991	0
483	20230707	112700	397452093	1991	1991	1991	1991	5
484	20230707	112600	397442138	1991	1991	1991	1991	1
485	20230707	112500	397440147	1985	1985	1985	1985	0
486	20230707	112400	397440147	1985	1985	1985	1985	0
487	20230707	112300	397440147	1985	1985	1985	1985	0
488	20230707	112200	397440147	1985	1985	1985	1985	0
489	20230707	112100	397440147	1985	1985	1985	1985	5000
490	20230707	112000	387515147	1985	1985	1985	1985	10
491	20230707	111900	387495297	1986	1986	1986	1986	193
492	20230707	111800	387111999	1986	1986	1986	1986	0
493	20230707	111700	387111999	1986	1986	1986	1985	6210
494	20230707	111600	374783939	1986	1986	1986	1986	210
495	20230707	111500	374366879	1985	1986	1986	1985	1013
496	20230707	111400	372355091	1986	1988	1988	1986	574
497	20230707	111300	371215044	1987	1987	1987	1987	34
498	20230707	111200	371147486	1986	1986	1986	1986	339
499	20230707	111100	370474232	1986	1986	1986	1986	0
500	20230707	111000	370474232	1986	1986	1986	1986	0
501	20230707	110900	370474232	1986	1986	1986	1986	117
502	20230707	110800	370241870	1986	1986	1986	1986	2
503	20230707	110700	370237898	1985	1986	1986	1985	5145
504	20230707	110600	360024974	1985	1985	1985	1985	1000
505	20230707	110500	358039974	1986	1985	1986	1985	519
506	20230707	110400	357009739	1986	1986	1986	1986	1
507	20230707	110300	357007753	1986	1986	1986	1986	50
508	20230707	110200	356908453	1985	1985	1985	1985	1
509	20230707	110100	356906468	1985	1985	1985	1985	40
510	20230707	110000	356827068	1986	1986	1986	1986	721
511	20230707	105900	355395162	1986	1986	1986	1986	2534
512	20230707	105800	350362638	1986	1987	1987	1986	3616
513	20230707	105700	343180646	1987	1987	1987	1987	0
514	20230707	105600	343180646	1987	1987	1987	1987	21
515	20230707	105500	343138919	1987	1986	1987	1986	1431
516	20230707	105400	340296068	1986	1986	1986	1986	0
517	20230707	105300	340296068	1986	1986	1986	1986	201
518	20230707	105200	339896882	1986	1987	1987	1986	2186
519	20230707	105100	335553486	1987	1986	1987	1986	3016
520	20230707	105000	329563707	1986	1986	1986	1986	56
521	20230707	104900	329452491	1986	1986	1986	1986	0
522	20230707	104800	329452491	1986	1987	1987	1986	2541
523	20230707	104700	324405804	1987	1987	1987	1987	2051
524	20230707	104600	320330467	1987	1988	1988	1987	4700
525	20230707	104500	310991527	1988	1988	1988	1988	100
526	20230707	104400	310792727	1987	1987	1987	1987	0
527	20230707	104300	310792727	1987	1987	1987	1987	312
528	20230707	104200	310172783	1987	1987	1987	1987	0
529	20230707	104100	310172783	1987	1990	1990	1987	3564
530	20230707	104000	303091082	1994	1994	1994	1994	0
531	20230707	103900	303091082	1994	1994	1994	1994	0
532	20230707	103800	303091082	1994	1994	1994	1994	0
533	20230707	103700	303091082	1994	1994	1994	1994	1
534	20230707	103600	303089088	1995	1995	1995	1995	0
535	20230707	103500	303089088	1995	1987	1995	1986	11422
536	20230707	103400	280403777	1986	1986	1986	1986	0
537	20230707	103300	280403777	1986	1990	1990	1986	11421
538	20230707	103200	257720137	1990	1990	1990	1990	1
539	20230707	103100	257718147	1995	1990	1995	1990	503
540	20230707	103000	256714667	1990	1990	1990	1990	28
541	20230707	102900	256658947	1990	1990	1990	1990	2
542	20230707	102800	256654967	1987	1990	1990	1987	3896
543	20230707	102700	248910867	1990	1991	1991	1990	1659
544	20230707	102600	245609433	1996	1996	1996	1996	0
545	20230707	102500	245609433	1996	1996	1997	1996	1409
546	20230707	102400	242796969	1996	1996	1996	1996	0
547	20230707	102300	242796969	1996	1996	1996	1996	0
548	20230707	102200	242796969	1996	1996	1996	1996	0
549	20230707	102100	242796969	1996	1996	1996	1996	847
550	20230707	102000	241106357	1996	1996	1996	1996	1026
551	20230707	101900	239058461	1996	1996	1996	1996	431
552	20230707	101800	238198185	1996	1996	1996	1996	669
553	20230707	101700	236862861	1993	1993	1993	1993	0
554	20230707	101600	236862861	1993	1993	1993	1993	0
555	20230707	101500	236862861	1993	1993	1993	1993	1593
556	20230707	101400	233688012	1992	1992	1992	1992	51
557	20230707	101300	233586420	1993	1993	1993	1993	0
558	20230707	101200	233586420	1993	1993	1993	1993	0
559	20230707	101100	233586420	1993	1993	1993	1993	0
560	20230707	101000	233586420	1993	1993	1993	1993	0
561	20230707	100900	233586420	1993	1993	1993	1993	0
562	20230707	100800	233586420	1993	1993	1993	1993	5
563	20230707	100700	233576455	1993	1993	1993	1993	0
564	20230707	100600	233576455	1993	1993	1993	1993	35
565	20230707	100500	233506700	1987	1987	1987	1987	3300
566	20230707	100400	226949600	1992	1988	1993	1987	13435
567	20230707	100300	200249599	1993	1987	1993	1987	1874
568	20230707	100200	196525271	1987	1987	1993	1987	3595
569	20230707	100100	189381736	1991	1987	1991	1987	3812
570	20230707	100000	181806932	1987	1987	1987	1987	108
571	20230707	095900	181592336	1987	1991	1992	1987	4504
572	20230707	095800	172639724	1993	1991	1993	1991	50
573	20230707	095700	172540154	1993	1995	1995	1993	1073
574	20230707	095600	170401632	1993	1992	1993	1992	229
575	20230707	095500	169945264	1992	1994	1994	1992	32
576	20230707	095400	169881489	1995	1993	1995	1993	99
577	20230707	095300	169684081	1994	1990	1994	1987	3324
578	20230707	095200	163068658	1990	1990	1990	1990	256
579	20230707	095100	162559218	1990	1989	1990	1987	17980
580	20230707	095000	126817715	1989	1990	1990	1989	2119
581	20230707	094900	122600969	1991	1991	1991	1991	50
582	20230707	094800	122501419	1990	1990	1990	1990	0
583	20230707	094700	122501419	1990	1990	1990	1990	0
584	20230707	094600	122501419	1990	1990	1990	1990	10
585	20230707	094500	122481519	1991	1993	1993	1991	22
586	20230707	094400	122437705	1994	1992	1995	1992	133
587	20230707	094300	122172617	1990	1990	1990	1988	6571
588	20230707	094200	109107397	1990	1990	1990	1990	5
589	20230707	094100	109097447	1990	1988	1990	1986	60
590	20230707	094000	108978152	1986	1986	1986	1986	40
591	20230707	093900	108898712	1990	1990	1990	1990	50
592	20230707	093800	108799212	1990	1990	1990	1990	0
593	20230707	093700	108799212	1990	1990	1990	1990	396
594	20230707	093600	108011172	1990	1988	1990	1988	146
595	20230707	093500	107720646	1988	1987	1988	1986	712
596	20230707	093400	106306597	1986	1987	1987	1986	83
597	20230707	093300	106141747	1986	1986	1986	1986	90
598	20230707	093200	105963007	1990	1985	1990	1983	1025
599	20230707	093100	103929376	1990	1990	1990	1990	1
600	20230707	093000	103927386	1990	1990	1990	1990	7
601	20230707	092900	103913456	1990	1983	1990	1983	1220
602	20230707	092800	101494189	1983	1983	1983	1983	780
603	20230707	092700	99947449	1983	1983	1983	1983	0
604	20230707	092600	99947449	1983	1987	1987	1983	5685
605	20230707	092500	88658948	1987	1987	1987	1987	1000
606	20230707	092400	86671948	1987	1985	1987	1985	280
607	20230707	092300	86116068	1984	1983	1985	1983	659
608	20230707	092200	84808852	1983	1985	1985	1983	1370
609	20230707	092100	82091228	1985	1991	1991	1985	9521
610	20230707	092000	63181304	1991	1990	1991	1990	180
611	20230707	091900	62823084	1989	1991	1991	1989	70
612	20230707	091800	62683804	1990	1991	1991	1990	71
613	20230707	091700	62542473	1989	1994	1994	1989	705
614	20230707	091600	61139419	1992	1993	1993	1992	38
615	20230707	091500	61063712	1993	1998	1998	1993	49
616	20230707	091400	60966004	1998	1992	1999	1992	82
617	20230707	091300	60802357	1992	1989	1994	1989	1558
618	20230707	091200	57701991	1990	1991	1991	1990	2728
619	20230707	091100	52273057	1991	1991	1991	1991	400
620	20230707	091000	51476657	1990	1992	1992	1990	3645
621	20230707	090900	44222067	1990	1991	1991	1990	500
622	20230707	090800	43227022	1995	1992	1995	1992	398
623	20230707	090700	42433522	1992	1992	1992	1992	230
624	20230707	090600	41975362	1992	1992	1992	1992	0
625	20230707	090500	41975362	1992	1987	1992	1985	2255
626	20230707	090400	37493423	1987	1987	1987	1987	1745
627	20230707	090300	34026108	1987	1990	1990	1987	262
628	20230707	090200	33505279	1983	1990	1990	1983	1786
629	20230707	090100	29958139	1983	1983	1983	1983	577
630	20230707	090000	28813948	1983	1990	1990	1980	14501