KissMeData/008700/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	184700	551050077	1992	1992	1992	1992	5141
3	20230728	184600	551050077	1992	1992	1992	1992	0
4	20230728	184500	551050077	1992	1992	1992	1992	0
5	20230728	184400	551050077	1992	1992	1992	1992	0
6	20230728	184300	551050077	1992	1992	1992	1992	0
7	20230728	184200	551050077	1992	1992	1992	1992	0
8	20230728	184100	551050077	1992	1992	1992	1992	0
9	20230728	184000	551050077	1992	1992	1992	1992	0
10	20230728	183900	551050077	1992	1992	1992	1992	0
11	20230728	183800	551050077	1992	1992	1992	1992	0
12	20230728	183700	551050077	1992	1992	1992	1992	0
13	20230728	183600	551050077	1992	1992	1992	1992	0
14	20230728	183500	551050077	1992	1992	1992	1992	0
15	20230728	183400	551050077	1992	1992	1992	1992	0
16	20230728	183300	551050077	1992	1992	1992	1992	0
17	20230728	183200	551050077	1992	1992	1992	1992	0
18	20230728	183100	551050077	1992	1992	1992	1992	0
19	20230728	183000	551050077	1992	1992	1992	1992	0
20	20230728	182900	551050077	1992	1992	1992	1992	0
21	20230728	182800	551050077	1992	1992	1992	1992	0
22	20230728	182700	551050077	1992	1992	1992	1992	0
23	20230728	182600	551050077	1992	1992	1992	1992	0
24	20230728	182500	551050077	1992	1992	1992	1992	0
25	20230728	182400	551050077	1992	1992	1992	1992	0
26	20230728	182300	551050077	1992	1992	1992	1992	0
27	20230728	182200	551050077	1992	1992	1992	1992	0
28	20230728	182100	551050077	1992	1992	1992	1992	0
29	20230728	182000	551050077	1992	1992	1992	1992	0
30	20230728	181900	551050077	1992	1992	1992	1992	0
31	20230728	181800	551050077	1992	1992	1992	1992	0
32	20230728	181700	551050077	1992	1992	1992	1992	5141
33	20230728	181600	551050077	1992	1992	1992	1992	0
34	20230728	181500	551050077	1992	1992	1992	1992	0
35	20230728	181400	551050077	1992	1992	1992	1992	0
36	20230728	181300	551050077	1992	1992	1992	1992	0
37	20230728	181200	551050077	1992	1992	1992	1992	0
38	20230728	181100	551050077	1992	1992	1992	1992	0
39	20230728	181000	551050077	1992	1992	1992	1992	0
40	20230728	180900	551050077	1992	1992	1992	1992	0
41	20230728	180800	551050077	1992	1992	1992	1992	0
42	20230728	180700	551050077	1992	1992	1992	1992	0
43	20230728	180600	551050077	1992	1992	1992	1992	0
44	20230728	180500	551050077	1992	1992	1992	1992	0
45	20230728	180400	551050077	1992	1992	1992	1992	0
46	20230728	180300	551050077	1992	1992	1992	1992	0
47	20230728	180200	551050077	1992	1992	1992	1992	0
48	20230728	180100	551050077	1992	1992	1992	1992	0
49	20230728	180000	551050077	1992	1992	1992	1992	0
50	20230728	175900	551050077	1992	1992	1992	1992	0
51	20230728	175800	551050077	1992	1992	1992	1992	0
52	20230728	175700	551050077	1992	1992	1992	1992	0
53	20230728	175600	551050077	1992	1992	1992	1992	0
54	20230728	175500	551050077	1992	1992	1992	1992	0
55	20230728	175400	551050077	1992	1992	1992	1992	0
56	20230728	175300	551050077	1992	1992	1992	1992	0
57	20230728	175200	551050077	1992	1992	1992	1992	0
58	20230728	175100	551050077	1992	1992	1992	1992	0
59	20230728	175000	551050077	1992	1992	1992	1992	0
60	20230728	174900	551050077	1992	1992	1992	1992	0
61	20230728	174800	551050077	1992	1992	1992	1992	0
62	20230728	174700	551050077	1992	1992	1992	1992	5141
63	20230728	174600	551050077	1992	1992	1992	1992	0
64	20230728	174500	551050077	1992	1992	1992	1992	0
65	20230728	174400	551050077	1992	1992	1992	1992	0
66	20230728	174300	551050077	1992	1992	1992	1992	0
67	20230728	174200	551050077	1992	1992	1992	1992	0
68	20230728	174100	551050077	1992	1992	1992	1992	0
69	20230728	174000	551050077	1992	1992	1992	1992	0
70	20230728	173900	551050077	1992	1992	1992	1992	0
71	20230728	173800	551050077	1992	1992	1992	1992	0
72	20230728	173700	551050077	1992	1992	1992	1992	0
73	20230728	173600	551050077	1992	1992	1992	1992	0
74	20230728	173500	551050077	1992	1992	1992	1992	0
75	20230728	173400	551050077	1992	1992	1992	1992	0
76	20230728	173300	551050077	1992	1992	1992	1992	0
77	20230728	173200	551050077	1992	1992	1992	1992	0
78	20230728	173100	551050077	1992	1992	1992	1992	0
79	20230728	173000	551050077	1992	1992	1992	1992	0
80	20230728	172900	551050077	1992	1992	1992	1992	0
81	20230728	172800	551050077	1992	1992	1992	1992	0
82	20230728	172700	551050077	1992	1992	1992	1992	0
83	20230728	172600	551050077	1992	1992	1992	1992	0
84	20230728	172500	551050077	1992	1992	1992	1992	0
85	20230728	172400	551050077	1992	1992	1992	1992	0
86	20230728	172300	551050077	1992	1992	1992	1992	0
87	20230728	172200	551050077	1992	1992	1992	1992	0
88	20230728	172100	551050077	1992	1992	1992	1992	0
89	20230728	172000	551050077	1992	1992	1992	1992	0
90	20230728	171900	551050077	1992	1992	1992	1992	0
91	20230728	171800	551050077	1992	1992	1992	1992	0
92	20230728	171700	551050077	1992	1992	1992	1992	5141
93	20230728	171600	551050077	1992	1992	1992	1992	0
94	20230728	171500	551050077	1992	1992	1992	1992	0
95	20230728	171400	551050077	1992	1992	1992	1992	0
96	20230728	171300	551050077	1992	1992	1992	1992	0
97	20230728	171200	551050077	1992	1992	1992	1992	0
98	20230728	171100	551050077	1992	1992	1992	1992	0
99	20230728	171000	551050077	1992	1992	1992	1992	0
100	20230728	170900	551050077	1992	1992	1992	1992	0
101	20230728	170800	551050077	1992	1992	1992	1992	0
102	20230728	170700	551050077	1992	1992	1992	1992	0
103	20230728	170600	551050077	1992	1992	1992	1992	0
104	20230728	170500	551050077	1992	1992	1992	1992	0
105	20230728	170400	551050077	1992	1992	1992	1992	0
106	20230728	170300	551050077	1992	1992	1992	1992	0
107	20230728	170200	551050077	1992	1992	1992	1992	0
108	20230728	170100	551050077	1992	1992	1992	1992	0
109	20230728	170000	551050077	1992	1992	1992	1992	0
110	20230728	165900	551050077	1992	1992	1992	1992	0
111	20230728	165800	551050077	1992	1992	1992	1992	0
112	20230728	165700	551050077	1992	1992	1992	1992	0
113	20230728	165600	551050077	1992	1992	1992	1992	0
114	20230728	165500	551050077	1992	1992	1992	1992	0
115	20230728	165400	551050077	1992	1992	1992	1992	0
116	20230728	165300	551050077	1992	1992	1992	1992	0
117	20230728	165200	551050077	1992	1992	1992	1992	0
118	20230728	165100	551050077	1992	1992	1992	1992	0
119	20230728	165000	551050077	1992	1992	1992	1992	0
120	20230728	164900	551050077	1992	1992	1992	1992	0
121	20230728	164800	551050077	1992	1992	1992	1992	0
122	20230728	164700	551050077	1992	1992	1992	1992	5141
123	20230728	164600	551050077	1992	1992	1992	1992	0
124	20230728	164500	551050077	1992	1992	1992	1992	0
125	20230728	164400	551050077	1992	1992	1992	1992	0
126	20230728	164300	551050077	1992	1992	1992	1992	0
127	20230728	164200	551050077	1992	1992	1992	1992	0
128	20230728	164100	551050077	1992	1992	1992	1992	0
129	20230728	164000	551050077	1992	1992	1992	1992	0
130	20230728	163900	551050077	1992	1992	1992	1992	0
131	20230728	163800	551050077	1992	1992	1992	1992	0
132	20230728	163700	551050077	1992	1992	1992	1992	0
133	20230728	163600	551050077	1992	1992	1992	1992	0
134	20230728	163500	551050077	1992	1992	1992	1992	0
135	20230728	163400	551050077	1992	1992	1992	1992	0
136	20230728	163300	551050077	1992	1992	1992	1992	0
137	20230728	163200	551050077	1992	1992	1992	1992	0
138	20230728	163100	551050077	1992	1992	1992	1992	0
139	20230728	163000	551050077	1992	1992	1992	1992	0
140	20230728	162900	551050077	1992	1992	1992	1992	0
141	20230728	162800	551050077	1992	1992	1992	1992	0
142	20230728	162700	551050077	1992	1992	1992	1992	0
143	20230728	162600	551050077	1992	1992	1992	1992	0
144	20230728	162500	551050077	1992	1992	1992	1992	0
145	20230728	162400	551050077	1992	1992	1992	1992	0
146	20230728	162300	551050077	1992	1992	1992	1992	0
147	20230728	162200	551050077	1992	1992	1992	1992	0
148	20230728	162100	551050077	1992	1992	1992	1992	0
149	20230728	162000	551050077	1992	1992	1992	1992	0
150	20230728	161900	551050077	1992	1992	1992	1992	0
151	20230728	161800	551050077	1992	1992	1992	1992	0
152	20230728	161700	551050077	1992	1992	1992	1992	5141
153	20230728	161600	551050077	1992	1992	1992	1992	0
154	20230728	161500	551050077	1992	1992	1992	1992	0
155	20230728	161400	551050077	1992	1992	1992	1992	0
156	20230728	161300	551050077	1992	1992	1992	1992	0
157	20230728	161200	551050077	1992	1992	1992	1992	0
158	20230728	161100	551050077	1992	1992	1992	1992	0
159	20230728	161000	551050077	1992	1992	1992	1992	0
160	20230728	160900	551050077	1992	1992	1992	1992	0
161	20230728	160800	551050077	1992	1992	1992	1992	0
162	20230728	160700	551050077	1992	1992	1992	1992	0
163	20230728	160600	551050077	1992	1992	1992	1992	0
164	20230728	160500	551050077	1992	1992	1992	1992	0
165	20230728	160400	551050077	1992	1992	1992	1992	0
166	20230728	160300	551050077	1992	1992	1992	1992	0
167	20230728	160200	551050077	1992	1992	1992	1992	0
168	20230728	160100	551050077	1992	1992	1992	1992	0
169	20230728	160000	551050077	1992	1992	1992	1992	0
170	20230728	155900	551050077	1992	1992	1992	1992	0
171	20230728	155800	551050077	1992	1992	1992	1992	0
172	20230728	155700	551050077	1992	1992	1992	1992	0
173	20230728	155600	551050077	1992	1992	1992	1992	0
174	20230728	155500	551050077	1992	1992	1992	1992	0
175	20230728	155400	551050077	1992	1992	1992	1992	0
176	20230728	155300	551050077	1992	1992	1992	1992	0
177	20230728	155200	551050077	1992	1992	1992	1992	0
178	20230728	155100	551050077	1992	1992	1992	1992	0
179	20230728	155000	551050077	1992	1992	1992	1992	0
180	20230728	154900	551050077	1992	1992	1992	1992	0
181	20230728	154800	551050077	1992	1992	1992	1992	0
182	20230728	154700	551050077	1992	1992	1992	1992	5141
183	20230728	154600	551050077	1992	1992	1992	1992	0
184	20230728	154500	551050077	1992	1992	1992	1992	0
185	20230728	154400	551050077	1992	1992	1992	1992	0
186	20230728	154300	551050077	1992	1992	1992	1992	0
187	20230728	154200	551050077	1992	1992	1992	1992	0
188	20230728	154100	551050077	1992	1992	1992	1992	0
189	20230728	154000	551050077	1992	1992	1992	1992	0
190	20230728	153900	551050077	1992	1992	1992	1992	0
191	20230728	153800	551050077	1992	1992	1992	1992	0
192	20230728	153700	551050077	1992	1992	1992	1992	0
193	20230728	153600	551050077	1992	1992	1992	1992	0
194	20230728	153500	551050077	1992	1992	1992	1992	0
195	20230728	153400	551050077	1992	1992	1992	1992	0
196	20230728	153300	551050077	1992	1992	1992	1992	0
197	20230728	153200	551050077	1992	1992	1992	1992	0
198	20230728	153100	551050077	1992	1992	1992	1992	0
199	20230728	153000	551050077	1992	1992	1992	1992	5141
200	20230728	152900	540809205	1991	1991	1991	1991	0
201	20230728	152800	540809205	1991	1991	1991	1991	0
202	20230728	152700	540809205	1991	1991	1991	1991	0
203	20230728	152600	540809205	1991	1991	1991	1991	0
204	20230728	152500	540809205	1991	1991	1991	1991	0
205	20230728	152400	540809205	1991	1991	1991	1991	0
206	20230728	152300	540809205	1991	1991	1991	1991	0
207	20230728	152200	540809205	1991	1991	1991	1991	0
208	20230728	152100	540809205	1991	1991	1991	1991	0
209	20230728	152000	540809205	1991	1991	1991	1991	0
210	20230728	151900	540809205	1991	1991	1991	1991	1
211	20230728	151800	540807214	1988	1989	1990	1988	310
212	20230728	151700	540190830	1988	1990	1990	1988	2988
213	20230728	151600	534249671	1991	1992	1992	1991	56
214	20230728	151500	534138120	1992	1992	1992	1992	15
215	20230728	151400	534108240	1988	1990	1990	1988	1000
216	20230728	151300	532120039	1988	1990	1990	1988	1702
217	20230728	151200	528736224	1990	1993	1993	1990	1895
218	20230728	151100	524964439	1993	1993	1993	1993	1
219	20230728	151000	524962446	1992	1993	1993	1992	101
220	20230728	150900	524761253	1993	1993	1993	1993	1
221	20230728	150800	524759260	1992	1993	1993	1992	21
222	20230728	150700	524717426	1993	1993	1993	1992	522
223	20230728	150600	523677580	1993	1993	1993	1993	101
224	20230728	150500	523476287	1993	1993	1993	1993	4
225	20230728	150400	523468315	1993	1992	1993	1992	621
226	20230728	150300	522231004	1993	1993	1993	1993	1
227	20230728	150200	522229011	1993	1997	1997	1993	2851
228	20230728	150100	516543028	1996	1996	1996	1996	100
229	20230728	150000	516343428	1996	1996	1996	1996	170
230	20230728	145900	516004108	1996	1996	1996	1996	482
231	20230728	145800	515042036	1996	1995	1996	1995	13
232	20230728	145700	515016089	1996	1996	1996	1996	506
233	20230728	145600	514006113	1995	1995	1995	1995	606
234	20230728	145500	512797143	1995	1995	1995	1995	501
235	20230728	145400	511797648	1994	1995	1995	1993	331
236	20230728	145300	511137944	1996	1996	1996	1996	0
237	20230728	145200	511137944	1996	1996	1996	1996	0
238	20230728	145100	511137944	1996	1996	1996	1996	0
239	20230728	145000	511137944	1996	1994	1996	1994	2
240	20230728	144900	511133954	1996	1996	1996	1994	13
241	20230728	144800	511108016	1994	1994	1994	1994	1
242	20230728	144700	511106022	1996	1993	1996	1993	69
243	20230728	144600	510968502	1993	1993	1993	1993	202
244	20230728	144500	510565916	1994	1995	1996	1994	2061
245	20230728	144400	506456180	1996	1996	1996	1996	0
246	20230728	144300	506456180	1996	1996	1996	1996	2
247	20230728	144200	506452188	1996	1996	1996	1996	1
248	20230728	144100	506450192	1995	1996	1996	1995	101
249	20230728	144000	506248626	1996	1995	1996	1995	24
250	20230728	143900	506200742	1995	1995	1995	1995	5
251	20230728	143800	506190767	1993	1995	1995	1993	522
252	20230728	143700	505149443	1995	1995	1995	1995	0
253	20230728	143600	505149443	1995	1995	1995	1995	0
254	20230728	143500	505149443	1995	1995	1995	1995	182
255	20230728	143400	504786353	1997	1996	1997	1995	106
256	20230728	143300	504574873	1997	1996	1997	1996	158
257	20230728	143200	504259348	1996	1995	1997	1995	1312
258	20230728	143100	501641833	1995	1995	1995	1994	9
259	20230728	143000	501623881	1994	1994	1994	1994	1
260	20230728	142900	501621887	1994	1994	1994	1992	601
261	20230728	142800	500424691	1993	1994	1996	1993	89
262	20230728	142700	500247234	1994	1996	1996	1994	22
263	20230728	142600	500203351	1996	1995	1996	1992	1519
264	20230728	142500	497177336	1996	1995	1996	1995	17
265	20230728	142400	497143417	1996	1996	1996	1996	50
266	20230728	142300	497043617	1996	1996	1996	1996	10
267	20230728	142200	497023657	1997	1993	1997	1993	32
268	20230728	142100	496959877	1993	1994	1994	1993	881
269	20230728	142000	495204043	1993	1993	1993	1993	0
270	20230728	141900	495204043	1993	1995	1998	1993	10001
271	20230728	141800	475267107	1998	1998	1998	1998	3
272	20230728	141700	475261113	1998	1996	1998	1996	47
273	20230728	141600	475167211	1996	1996	1996	1996	16
274	20230728	141500	475135275	1996	1998	1998	1994	269
275	20230728	141400	474598873	1998	1998	1998	1998	1
276	20230728	141300	474596875	1998	1998	1998	1998	0
277	20230728	141200	474596875	1998	1998	1998	1998	0
278	20230728	141100	474596875	1998	1995	1998	1995	14
279	20230728	141000	474568911	1995	1995	1995	1995	3
280	20230728	140900	474562926	1994	1995	1995	1994	210
281	20230728	140800	474144178	1997	1997	1997	1997	0
282	20230728	140700	474144178	1997	1997	1997	1997	10
283	20230728	140600	474124208	1997	1997	1997	1997	2
284	20230728	140500	474120214	1998	1998	1998	1998	0
285	20230728	140400	474120214	1998	1998	1998	1998	0
286	20230728	140300	474120214	1998	1996	1998	1996	3
287	20230728	140200	474114224	1998	1996	1998	1996	302
288	20230728	140100	473511089	1994	1994	1994	1994	57
289	20230728	140000	473397431	1994	1993	1994	1993	812
290	20230728	135900	471779114	1993	1993	1993	1993	69
291	20230728	135800	471641597	1993	1992	1993	1992	2192
292	20230728	135700	467275132	1992	1992	1992	1992	0
293	20230728	135600	467275132	1992	1992	1992	1992	6
294	20230728	135500	467263180	1990	1990	1990	1990	144
295	20230728	135400	466976620	1992	1992	1992	1992	1
296	20230728	135300	466974628	1991	1991	1991	1991	28
297	20230728	135200	466918880	1991	1991	1991	1990	1339
298	20230728	135100	464253481	1991	1991	1991	1991	7
299	20230728	135000	464239544	1991	1991	1991	1991	217
300	20230728	134900	463807497	1991	1991	1991	1991	50
301	20230728	134800	463707947	1991	1992	1992	1991	9
302	20230728	134700	463690027	1992	1992	1992	1992	3
303	20230728	134600	463684051	1992	1991	1992	1991	108
304	20230728	134500	463469016	1991	1991	1991	1991	500
305	20230728	134400	462473516	1991	1991	1991	1991	2
306	20230728	134300	462469534	1991	1991	1991	1991	0
307	20230728	134200	462469534	1991	1991	1991	1991	0
308	20230728	134100	462469534	1991	1991	1991	1991	49
309	20230728	134000	462371975	1991	1991	1991	1991	0
310	20230728	133900	462371975	1991	1991	1991	1991	1
311	20230728	133800	462369984	1991	1992	1992	1991	159
312	20230728	133700	462053413	1992	1992	1992	1992	250
313	20230728	133600	461555413	1991	1992	1992	1991	27
314	20230728	133500	461501633	1992	1992	1992	1992	0
315	20230728	133400	461501633	1992	1992	1992	1992	0
316	20230728	133300	461501633	1992	1992	1992	1992	6
317	20230728	133200	461489681	1990	1990	1990	1990	50
318	20230728	133100	461390181	1992	1992	1992	1992	0
319	20230728	133000	461390181	1992	1992	1992	1992	1
320	20230728	132900	461388189	1992	1992	1992	1992	0
321	20230728	132800	461388189	1992	1992	1992	1992	1
322	20230728	132700	461386197	1991	1992	1992	1991	2021
323	20230728	132600	457360367	1993	1993	1993	1993	2
324	20230728	132500	457356381	1993	1995	1995	1993	157
325	20230728	132400	457043473	1996	1996	1996	1996	1
326	20230728	132300	457041477	1997	1997	1997	1997	41
327	20230728	132200	456959600	1997	1997	1997	1997	0
328	20230728	132100	456959600	1997	1997	1997	1997	3
329	20230728	132000	456953609	1998	1997	1998	1997	157
330	20230728	131900	456640079	1996	1996	1996	1996	0
331	20230728	131800	456640079	1996	1997	1997	1996	101
332	20230728	131700	456438383	1997	1997	1997	1997	23
333	20230728	131600	456392452	1993	1993	1993	1993	0
334	20230728	131500	456392452	1993	1993	1993	1993	0
335	20230728	131400	456392452	1993	1992	1993	1992	1110
336	20230728	131300	454180343	1992	1992	1992	1992	575
337	20230728	131200	453034943	1992	1992	1992	1992	0
338	20230728	131100	453034943	1992	1992	1992	1992	0
339	20230728	131000	453034943	1992	1992	1992	1992	0
340	20230728	130900	453034943	1992	1992	1992	1992	166
341	20230728	130800	452704271	1992	1992	1992	1992	2
342	20230728	130700	452700287	1992	1992	1992	1992	41
343	20230728	130600	452618615	1991	1993	1993	1991	18
344	20230728	130500	452582749	1994	1994	1994	1994	6
345	20230728	130400	452570785	1995	1995	1995	1995	6
346	20230728	130300	452558815	1997	1997	1997	1997	0
347	20230728	130200	452558815	1997	1999	1999	1996	13
348	20230728	130100	452532836	1999	1999	1999	1999	5
349	20230728	130000	452522841	1999	1996	1999	1996	112
350	20230728	125900	452299130	1999	1999	1999	1999	504
351	20230728	125800	451291634	1999	1999	1999	1999	0
352	20230728	125700	451291634	1999	1999	1999	1999	0
353	20230728	125600	451291634	1999	1998	1999	1998	30
354	20230728	125500	451231692	1998	1991	1998	1990	1122
355	20230728	125400	448996917	1991	1991	1991	1991	52
356	20230728	125300	448893385	1991	1991	1991	1991	0
357	20230728	125200	448893385	1991	1994	1994	1991	3775
358	20230728	125100	441376074	1993	1996	1996	1993	30
359	20230728	125000	441316210	1996	1996	1996	1996	0
360	20230728	124900	441316210	1996	1996	1996	1996	300
361	20230728	124800	440717410	1996	1996	1996	1996	100
362	20230728	124700	440517810	1997	1998	1998	1997	9
363	20230728	124600	440499836	2000	1998	2000	1998	341
364	20230728	124500	439818510	2000	1999	2000	1998	201
365	20230728	124400	439416905	2000	2005	2005	2000	1072
366	20230728	124300	437272900	2000	2010	2010	2000	717
367	20230728	124200	435838725	2010	2010	2010	2005	349
368	20230728	124100	435138970	2005	2010	2010	2005	226
369	20230728	124000	434684880	2010	2005	2010	2005	9073
370	20230728	123900	416448200	2010	2005	2010	2005	31
371	20230728	123800	416386040	2005	2005	2005	2005	279
372	20230728	123700	415826645	2005	2005	2010	2005	3203
373	20230728	123600	409404625	2005	2005	2005	2005	26
374	20230728	123500	409352495	2000	2000	2000	2000	703
375	20230728	123400	407946495	2005	1999	2005	1999	16765
376	20230728	123300	374408481	1999	1997	1999	1997	4302
377	20230728	123200	365811678	1997	1998	1998	1997	7
378	20230728	123100	365797693	1998	1998	1998	1998	1
379	20230728	123000	365795695	1998	1996	1998	1991	196
380	20230728	122900	365405400	1991	1991	1991	1991	0
381	20230728	122800	365405400	1991	1997	1997	1991	51
382	20230728	122700	365303809	1998	1998	1998	1998	0
383	20230728	122600	365303809	1998	1998	1998	1998	0
384	20230728	122500	365303809	1998	1998	1998	1998	0
385	20230728	122400	365303809	1998	1998	1998	1998	0
386	20230728	122300	365303809	1998	1998	1998	1998	500
387	20230728	122200	364304809	1997	1998	1999	1996	1393
388	20230728	122100	361522648	1998	1998	1998	1998	0
389	20230728	122000	361522648	1998	1998	1998	1998	0
390	20230728	121900	361522648	1998	1998	1998	1998	10
391	20230728	121800	361502668	1997	1997	1997	1997	105
392	20230728	121700	361292983	1998	1998	1998	1998	0
393	20230728	121600	361292983	1998	1998	1998	1998	197
394	20230728	121500	360899377	1999	1999	1999	1999	166
395	20230728	121400	360567543	1999	1999	1999	1999	46
396	20230728	121300	360475589	1998	1997	1998	1997	1084
397	20230728	121200	358309769	1997	1997	1998	1997	2235
398	20230728	121100	353846470	1996	1996	1996	1996	1282
399	20230728	121000	351287598	1996	1996	1996	1996	3
400	20230728	120900	351281610	1995	1995	1995	1995	1085
401	20230728	120800	349117035	1995	1995	1995	1995	0
402	20230728	120700	349117035	1995	1995	1995	1995	0
403	20230728	120600	349117035	1995	1995	1995	1995	13
404	20230728	120500	349091100	1995	1995	1995	1995	0
405	20230728	120400	349091100	1995	1995	1995	1995	9
406	20230728	120300	349073145	1996	1996	1996	1995	105
407	20230728	120200	348863568	1996	1996	1996	1996	1
408	20230728	120100	348861572	1996	1995	1996	1995	291
409	20230728	120000	348281025	1995	1996	1996	1995	713
410	20230728	115900	346858588	1996	1995	1996	1995	1024
411	20230728	115800	344815704	1995	1995	1995	1995	106
412	20230728	115700	344604234	1995	1994	1995	1990	852
413	20230728	115600	342908728	1995	1996	1996	1995	105
414	20230728	115500	342699151	1996	1996	1996	1996	318
415	20230728	115400	342064423	1996	1994	1996	1994	1300
416	20230728	115300	339469834	1994	1995	1995	1994	27
417	20230728	115200	339415970	1990	1991	1991	1990	608
418	20230728	115100	338206049	1991	1991	1991	1991	468
419	20230728	115000	337274261	1991	1995	1995	1991	833
420	20230728	114900	335615494	1991	1991	1991	1991	0
421	20230728	114800	335615494	1991	1994	1994	1991	30
422	20230728	114700	335555752	1996	1995	1996	1995	277
423	20230728	114600	335002989	1995	1995	1995	1995	2
424	20230728	114500	334998999	1996	1996	1996	1996	1
425	20230728	114400	334997003	1996	1993	1996	1993	16
426	20230728	114300	334965102	1990	1992	1992	1989	3033
427	20230728	114200	328927793	1992	1993	1993	1992	3336
428	20230728	114100	322282472	1995	1992	1995	1991	8
429	20230728	114000	322266533	1995	1995	1995	1989	14
430	20230728	113900	322238632	1988	1991	1995	1988	11
431	20230728	113800	322216730	1996	1996	1996	1996	0
432	20230728	113700	322216730	1996	1988	1996	1987	103
433	20230728	113600	322012048	1987	1989	1989	1987	226
434	20230728	113500	321562953	1990	1994	1996	1990	115
435	20230728	113400	321334063	1995	1997	1997	1995	19
436	20230728	113300	321296136	1998	1998	1998	1996	16
437	20230728	113200	321264179	1999	1998	2000	1993	2511
438	20230728	113100	316244692	1998	2000	2000	1979	5915
439	20230728	113000	304476220	1999	1998	2000	1998	508
440	20230728	112900	303461212	1998	1998	1998	1998	77
441	20230728	112800	303307366	1999	1998	1999	1997	3021
442	20230728	112700	297269455	1997	1997	1997	1997	45
443	20230728	112600	297179590	1997	1995	1999	1995	1622
444	20230728	112500	293939335	1995	1992	1996	1992	863
445	20230728	112400	292218083	1992	1992	1992	1991	6
446	20230728	112300	292206132	1993	1993	1993	1993	51
447	20230728	112200	292104489	1993	1993	1995	1993	1140
448	20230728	112100	289832338	1993	1990	1993	1990	271
449	20230728	112000	289292676	1990	1990	1990	1990	3403
450	20230728	111900	282520706	1990	1990	1990	1990	318
451	20230728	111800	281887886	1990	1984	1990	1984	12345
452	20230728	111700	257356758	1983	1982	1983	1982	1031
453	20230728	111600	255312594	1982	1982	1982	1982	2
454	20230728	111500	255308630	1981	1981	1981	1981	101
455	20230728	111400	255108549	1981	1981	1981	1981	49
456	20230728	111300	255011480	1982	1982	1982	1982	0
457	20230728	111200	255011480	1982	1982	1982	1982	0
458	20230728	111100	255011480	1982	1982	1982	1982	2
459	20230728	111000	255007516	1979	1979	1979	1979	427
460	20230728	110900	254162483	1979	1979	1979	1979	0
461	20230728	110800	254162483	1979	1979	1979	1979	187
462	20230728	110700	253792410	1982	1982	1982	1982	4
463	20230728	110600	253784482	1982	1982	1982	1982	0
464	20230728	110500	253784482	1982	1982	1982	1982	201
465	20230728	110400	253386100	1976	1976	1976	1976	100
466	20230728	110300	253188500	1975	1978	1978	1975	1531
467	20230728	110200	250163029	1978	1978	1978	1977	1319
468	20230728	110100	247554097	1978	1980	1980	1978	728
469	20230728	110000	246112707	1982	1982	1982	1982	36
470	20230728	105900	246041355	1982	1982	1982	1982	68
471	20230728	105800	245906579	1982	1983	1983	1982	952
472	20230728	105700	244019714	1982	1983	1983	1982	52
473	20230728	105600	243916649	1984	1984	1984	1984	0
474	20230728	105500	243916649	1984	1984	1984	1984	0
475	20230728	105400	243916649	1984	1984	1984	1984	0
476	20230728	105300	243916649	1984	1984	1984	1980	107
477	20230728	105200	243704733	1983	1983	1984	1980	2251
478	20230728	105100	239244557	1984	1984	1984	1984	517
479	20230728	105000	238218829	1984	1983	1984	1983	1114
480	20230728	104900	236009763	1982	1982	1982	1982	126
481	20230728	104800	235760031	1982	1982	1982	1982	0
482	20230728	104700	235760031	1982	1978	1982	1978	3000
483	20230728	104600	229826007	1980	1983	1983	1980	10
484	20230728	104500	229806196	1982	1983	1983	1982	56
485	20230728	104400	229695155	1983	1983	1983	1983	0
486	20230728	104300	229695155	1983	1983	1983	1983	600
487	20230728	104200	228505355	1983	1983	1983	1983	2
488	20230728	104100	228501389	1983	1981	1984	1978	229
489	20230728	104000	228047482	1983	1983	1983	1983	832
490	20230728	103900	226397626	1983	1983	1983	1983	0
491	20230728	103800	226397626	1983	1982	1983	1982	1178
492	20230728	103700	224061653	1983	1982	1983	1982	32
493	20230728	103600	223998209	1983	1983	1983	1983	0
494	20230728	103500	223998209	1983	1983	1983	1983	0
495	20230728	103400	223998209	1983	1983	1983	1983	2
496	20230728	103300	223994243	1978	1978	1978	1978	0
497	20230728	103200	223994243	1978	1979	1982	1978	815
498	20230728	103100	222381527	1978	1980	1980	1978	149
499	20230728	103000	222086715	1980	1980	1980	1980	56
500	20230728	102900	221975835	1980	1980	1980	1980	9
501	20230728	102800	221958015	1983	1983	1983	1983	15
502	20230728	102700	221928270	1983	1983	1983	1983	73
503	20230728	102600	221783511	1984	1984	1984	1984	0
504	20230728	102500	221783511	1984	1984	1984	1984	0
505	20230728	102400	221783511	1984	1984	1984	1984	0
506	20230728	102300	221783511	1984	1983	1984	1983	29
507	20230728	102200	221725997	1980	1978	1984	1978	3473
508	20230728	102100	214851220	1978	1978	1978	1978	4
509	20230728	102000	214843308	1977	1977	1977	1977	153
510	20230728	101900	214540827	1974	1976	1977	1974	698
511	20230728	101800	213160919	1976	1976	1976	1976	6
512	20230728	101700	213149063	1977	1977	1977	1977	1
513	20230728	101600	213147086	1977	1974	1977	1974	139
514	20230728	101500	212872659	1974	1974	1974	1974	50
515	20230728	101400	212773959	1970	1971	1971	1970	272
516	20230728	101300	212238108	1977	1977	1977	1977	0
517	20230728	101200	212238108	1977	1971	1977	1970	4195
518	20230728	101100	203945386	1977	1977	1977	1977	0
519	20230728	101000	203945386	1977	1971	1977	1971	129
520	20230728	100900	203690459	1970	1973	1973	1970	447
521	20230728	100800	202809789	1976	1976	1976	1976	1
522	20230728	100700	202807813	1977	1977	1977	1977	0
523	20230728	100600	202807813	1977	1977	1977	1977	7
524	20230728	100500	202793974	1977	1977	1977	1977	0
525	20230728	100400	202793974	1977	1977	1977	1977	0
526	20230728	100300	202793974	1977	1977	1977	1977	2859
527	20230728	100200	197141731	1977	1976	1977	1976	113
528	20230728	100100	196918332	1970	1972	1973	1970	1416
529	20230728	100000	194128315	1970	1970	1970	1970	99
530	20230728	095900	193933285	1970	1970	1971	1970	143
531	20230728	095800	193651574	1971	1971	1971	1971	3901
532	20230728	095700	185962703	1971	1971	1971	1971	621
533	20230728	095600	184738712	1973	1972	1973	1972	608
534	20230728	095500	183539179	1972	1973	1973	1972	263
535	20230728	095400	183020287	1974	1974	1974	1974	5
536	20230728	095300	183010417	1975	1976	1976	1975	7391
537	20230728	095200	168412762	1976	1976	1976	1975	13009
538	20230728	095100	142716897	1975	1975	1979	1975	2464
539	20230728	095000	137848727	1975	1975	1975	1975	1794
540	20230728	094900	134305577	1976	1976	1976	1976	0
541	20230728	094800	134305577	1976	1976	1976	1976	1000
542	20230728	094700	132329577	1971	1976	1976	1971	30
543	20230728	094600	132270394	1973	1977	1977	1973	6199
544	20230728	094500	120025621	1979	1979	1979	1979	2
545	20230728	094400	120021663	1979	1978	1979	1978	32
546	20230728	094300	119958365	1978	1978	1978	1978	0
547	20230728	094200	119958365	1978	1978	1978	1978	1
548	20230728	094100	119956387	1979	1979	1979	1979	1094
549	20230728	094000	117791361	1979	1979	1979	1979	301
550	20230728	093900	117195682	1979	1979	1979	1979	2
551	20230728	093800	117191724	1979	1979	1979	1979	0
552	20230728	093700	117191724	1979	1980	1980	1979	7
553	20230728	093600	117177867	1975	1980	1980	1975	1093
554	20230728	093500	115018631	1980	1980	1980	1980	5
555	20230728	093400	115008731	1980	1980	1980	1976	289
556	20230728	093300	114437366	1977	1977	1977	1977	0
557	20230728	093200	114437366	1977	1982	1982	1977	159
558	20230728	093100	114123001	1982	1980	1987	1980	1019
559	20230728	093000	112105297	1987	1988	1988	1987	902
560	20230728	092900	110312221	1988	1987	1988	1987	300
561	20230728	092800	109715822	1988	1981	1989	1975	4066
562	20230728	092700	101654447	1981	1980	1981	1980	194
563	20230728	092600	101270285	1981	1973	1982	1973	13729
564	20230728	092500	74154842	1973	1973	1973	1973	51
565	20230728	092400	74054219	1973	1973	1973	1973	5
566	20230728	092300	74044354	1972	1970	1972	1970	211
567	20230728	092200	73628264	1973	1974	1974	1973	3
568	20230728	092100	73622344	1965	1974	1974	1965	2005
569	20230728	092000	69681639	1974	1975	1975	1967	1783
570	20230728	091900	66172047	1975	1973	1975	1973	700
571	20230728	091800	64790912	1973	1973	1973	1973	104
572	20230728	091700	64585720	1973	1972	1973	1967	5304
573	20230728	091600	54127667	1972	1971	1972	1970	561
574	20230728	091500	53022287	1971	1971	1971	1969	1185
575	20230728	091400	50687429	1971	1971	1971	1971	12
576	20230728	091300	50663777	1971	1968	1971	1968	1450
577	20230728	091200	47807355	1968	1969	1969	1967	316
578	20230728	091100	47185372	1969	1970	1970	1965	905
579	20230728	091000	45403126	1969	1968	1972	1968	1560
580	20230728	090900	42330739	1968	1967	1968	1967	352
581	20230728	090800	41638104	1967	1963	1967	1963	835
582	20230728	090700	39998004	1963	1962	1963	1962	730
583	20230728	090600	38565143	1962	1953	1962	1953	1937
584	20230728	090500	34779057	1954	1953	1954	1950	1906
585	20230728	090400	31057833	1954	1954	1954	1954	33
586	20230728	090300	30993351	1954	1954	1954	1954	2
587	20230728	090200	30989443	1954	1946	1955	1946	2729
588	20230728	090100	25678613	1955	1950	1955	1946	4502
589	20230728	090000	16906419	1956	1949	1956	1949	8018