KissMeData/005390/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184200	188731041	1985	1985	1985	1985	3226
3	20230721	184100	188731041	1985	1985	1985	1985	0
4	20230721	184000	188731041	1985	1985	1985	1985	0
5	20230721	183900	188731041	1985	1985	1985	1985	0
6	20230721	183800	188731041	1985	1985	1985	1985	0
7	20230721	183700	188731041	1985	1985	1985	1985	0
8	20230721	183600	188731041	1985	1985	1985	1985	0
9	20230721	183500	188731041	1985	1985	1985	1985	0
10	20230721	183400	188731041	1985	1985	1985	1985	0
11	20230721	183300	188731041	1985	1985	1985	1985	0
12	20230721	183200	188731041	1985	1985	1985	1985	0
13	20230721	183100	188731041	1985	1985	1985	1985	0
14	20230721	183000	188731041	1985	1985	1985	1985	0
15	20230721	182900	188731041	1985	1985	1985	1985	0
16	20230721	182800	188731041	1985	1985	1985	1985	0
17	20230721	182700	188731041	1985	1985	1985	1985	0
18	20230721	182600	188731041	1985	1985	1985	1985	0
19	20230721	182500	188731041	1985	1985	1985	1985	0
20	20230721	182400	188731041	1985	1985	1985	1985	0
21	20230721	182300	188731041	1985	1985	1985	1985	0
22	20230721	182200	188731041	1985	1985	1985	1985	0
23	20230721	182100	188731041	1985	1985	1985	1985	0
24	20230721	182000	188731041	1985	1985	1985	1985	0
25	20230721	181900	188731041	1985	1985	1985	1985	0
26	20230721	181800	188731041	1985	1985	1985	1985	0
27	20230721	181700	188731041	1985	1985	1985	1985	0
28	20230721	181600	188731041	1985	1985	1985	1985	0
29	20230721	181500	188731041	1985	1985	1985	1985	0
30	20230721	181400	188731041	1985	1985	1985	1985	0
31	20230721	181300	188731041	1985	1985	1985	1985	0
32	20230721	181200	188731041	1985	1985	1985	1985	3226
33	20230721	181100	188731041	1985	1985	1985	1985	0
34	20230721	181000	188731041	1985	1985	1985	1985	0
35	20230721	180900	188731041	1985	1985	1985	1985	0
36	20230721	180800	188731041	1985	1985	1985	1985	0
37	20230721	180700	188731041	1985	1985	1985	1985	0
38	20230721	180600	188731041	1985	1985	1985	1985	0
39	20230721	180500	188731041	1985	1985	1985	1985	0
40	20230721	180400	188731041	1985	1985	1985	1985	0
41	20230721	180300	188731041	1985	1985	1985	1985	0
42	20230721	180200	188731041	1985	1985	1985	1985	0
43	20230721	180100	188731041	1985	1985	1985	1985	0
44	20230721	180000	188731041	1985	1985	1985	1985	0
45	20230721	175900	188731041	1985	1985	1985	1985	0
46	20230721	175800	188731041	1985	1985	1985	1985	0
47	20230721	175700	188731041	1985	1985	1985	1985	0
48	20230721	175600	188731041	1985	1985	1985	1985	0
49	20230721	175500	188731041	1985	1985	1985	1985	0
50	20230721	175400	188731041	1985	1985	1985	1985	0
51	20230721	175300	188731041	1985	1985	1985	1985	0
52	20230721	175200	188731041	1985	1985	1985	1985	0
53	20230721	175100	188731041	1985	1985	1985	1985	0
54	20230721	175000	188731041	1985	1985	1985	1985	0
55	20230721	174900	188731041	1985	1985	1985	1985	0
56	20230721	174800	188731041	1985	1985	1985	1985	0
57	20230721	174700	188731041	1985	1985	1985	1985	0
58	20230721	174600	188731041	1985	1985	1985	1985	0
59	20230721	174500	188731041	1985	1985	1985	1985	0
60	20230721	174400	188731041	1985	1985	1985	1985	0
61	20230721	174300	188731041	1985	1985	1985	1985	0
62	20230721	174200	188731041	1985	1985	1985	1985	3226
63	20230721	174100	188731041	1985	1985	1985	1985	0
64	20230721	174000	188731041	1985	1985	1985	1985	0
65	20230721	173900	188731041	1985	1985	1985	1985	0
66	20230721	173800	188731041	1985	1985	1985	1985	0
67	20230721	173700	188731041	1985	1985	1985	1985	0
68	20230721	173600	188731041	1985	1985	1985	1985	0
69	20230721	173500	188731041	1985	1985	1985	1985	0
70	20230721	173400	188731041	1985	1985	1985	1985	0
71	20230721	173300	188731041	1985	1985	1985	1985	0
72	20230721	173200	188731041	1985	1985	1985	1985	0
73	20230721	173100	188731041	1985	1985	1985	1985	0
74	20230721	173000	188731041	1985	1985	1985	1985	0
75	20230721	172900	188731041	1985	1985	1985	1985	0
76	20230721	172800	188731041	1985	1985	1985	1985	0
77	20230721	172700	188731041	1985	1985	1985	1985	0
78	20230721	172600	188731041	1985	1985	1985	1985	0
79	20230721	172500	188731041	1985	1985	1985	1985	0
80	20230721	172400	188731041	1985	1985	1985	1985	0
81	20230721	172300	188731041	1985	1985	1985	1985	0
82	20230721	172200	188731041	1985	1985	1985	1985	0
83	20230721	172100	188731041	1985	1985	1985	1985	0
84	20230721	172000	188731041	1985	1985	1985	1985	0
85	20230721	171900	188731041	1985	1985	1985	1985	0
86	20230721	171800	188731041	1985	1985	1985	1985	0
87	20230721	171700	188731041	1985	1985	1985	1985	0
88	20230721	171600	188731041	1985	1985	1985	1985	0
89	20230721	171500	188731041	1985	1985	1985	1985	0
90	20230721	171400	188731041	1985	1985	1985	1985	0
91	20230721	171300	188731041	1985	1985	1985	1985	0
92	20230721	171200	188731041	1985	1985	1985	1985	3226
93	20230721	171100	188731041	1985	1985	1985	1985	0
94	20230721	171000	188731041	1985	1985	1985	1985	0
95	20230721	170900	188731041	1985	1985	1985	1985	0
96	20230721	170800	188731041	1985	1985	1985	1985	0
97	20230721	170700	188731041	1985	1985	1985	1985	0
98	20230721	170600	188731041	1985	1985	1985	1985	0
99	20230721	170500	188731041	1985	1985	1985	1985	0
100	20230721	170400	188731041	1985	1985	1985	1985	0
101	20230721	170300	188731041	1985	1985	1985	1985	0
102	20230721	170200	188731041	1985	1985	1985	1985	0
103	20230721	170100	188731041	1985	1985	1985	1985	0
104	20230721	170000	188731041	1985	1985	1985	1985	0
105	20230721	165900	188731041	1985	1985	1985	1985	0
106	20230721	165800	188731041	1985	1985	1985	1985	0
107	20230721	165700	188731041	1985	1985	1985	1985	0
108	20230721	165600	188731041	1985	1985	1985	1985	0
109	20230721	165500	188731041	1985	1985	1985	1985	0
110	20230721	165400	188731041	1985	1985	1985	1985	0
111	20230721	165300	188731041	1985	1985	1985	1985	0
112	20230721	165200	188731041	1985	1985	1985	1985	0
113	20230721	165100	188731041	1985	1985	1985	1985	0
114	20230721	165000	188731041	1985	1985	1985	1985	0
115	20230721	164900	188731041	1985	1985	1985	1985	0
116	20230721	164800	188731041	1985	1985	1985	1985	0
117	20230721	164700	188731041	1985	1985	1985	1985	0
118	20230721	164600	188731041	1985	1985	1985	1985	0
119	20230721	164500	188731041	1985	1985	1985	1985	0
120	20230721	164400	188731041	1985	1985	1985	1985	0
121	20230721	164300	188731041	1985	1985	1985	1985	0
122	20230721	164200	188731041	1985	1985	1985	1985	3226
123	20230721	164100	188731041	1985	1985	1985	1985	0
124	20230721	164000	188731041	1985	1985	1985	1985	0
125	20230721	163900	188731041	1985	1985	1985	1985	0
126	20230721	163800	188731041	1985	1985	1985	1985	0
127	20230721	163700	188731041	1985	1985	1985	1985	0
128	20230721	163600	188731041	1985	1985	1985	1985	0
129	20230721	163500	188731041	1985	1985	1985	1985	0
130	20230721	163400	188731041	1985	1985	1985	1985	0
131	20230721	163300	188731041	1985	1985	1985	1985	0
132	20230721	163200	188731041	1985	1985	1985	1985	0
133	20230721	163100	188731041	1985	1985	1985	1985	0
134	20230721	163000	188731041	1985	1985	1985	1985	0
135	20230721	162900	188731041	1985	1985	1985	1985	0
136	20230721	162800	188731041	1985	1985	1985	1985	0
137	20230721	162700	188731041	1985	1985	1985	1985	0
138	20230721	162600	188731041	1985	1985	1985	1985	0
139	20230721	162500	188731041	1985	1985	1985	1985	0
140	20230721	162400	188731041	1985	1985	1985	1985	0
141	20230721	162300	188731041	1985	1985	1985	1985	0
142	20230721	162200	188731041	1985	1985	1985	1985	0
143	20230721	162100	188731041	1985	1985	1985	1985	0
144	20230721	162000	188731041	1985	1985	1985	1985	0
145	20230721	161900	188731041	1985	1985	1985	1985	0
146	20230721	161800	188731041	1985	1985	1985	1985	0
147	20230721	161700	188731041	1985	1985	1985	1985	0
148	20230721	161600	188731041	1985	1985	1985	1985	0
149	20230721	161500	188731041	1985	1985	1985	1985	0
150	20230721	161400	188731041	1985	1985	1985	1985	0
151	20230721	161300	188731041	1985	1985	1985	1985	0
152	20230721	161200	188731041	1985	1985	1985	1985	3226
153	20230721	161100	188731041	1985	1985	1985	1985	0
154	20230721	161000	188731041	1985	1985	1985	1985	0
155	20230721	160900	188731041	1985	1985	1985	1985	0
156	20230721	160800	188731041	1985	1985	1985	1985	0
157	20230721	160700	188731041	1985	1985	1985	1985	0
158	20230721	160600	188731041	1985	1985	1985	1985	0
159	20230721	160500	188731041	1985	1985	1985	1985	0
160	20230721	160400	188731041	1985	1985	1985	1985	0
161	20230721	160300	188731041	1985	1985	1985	1985	0
162	20230721	160200	188731041	1985	1985	1985	1985	0
163	20230721	160100	188731041	1985	1985	1985	1985	0
164	20230721	160000	188731041	1985	1985	1985	1985	0
165	20230721	155900	188731041	1985	1985	1985	1985	0
166	20230721	155800	188731041	1985	1985	1985	1985	0
167	20230721	155700	188731041	1985	1985	1985	1985	0
168	20230721	155600	188731041	1985	1985	1985	1985	0
169	20230721	155500	188731041	1985	1985	1985	1985	0
170	20230721	155400	188731041	1985	1985	1985	1985	0
171	20230721	155300	188731041	1985	1985	1985	1985	0
172	20230721	155200	188731041	1985	1985	1985	1985	0
173	20230721	155100	188731041	1985	1985	1985	1985	0
174	20230721	155000	188731041	1985	1985	1985	1985	0
175	20230721	154900	188731041	1985	1985	1985	1985	0
176	20230721	154800	188731041	1985	1985	1985	1985	0
177	20230721	154700	188731041	1985	1985	1985	1985	0
178	20230721	154600	188731041	1985	1985	1985	1985	0
179	20230721	154500	188731041	1985	1985	1985	1985	0
180	20230721	154400	188731041	1985	1985	1985	1985	0
181	20230721	154300	188731041	1985	1985	1985	1985	0
182	20230721	154200	188731041	1985	1985	1985	1985	3226
183	20230721	154100	188731041	1985	1985	1985	1985	0
184	20230721	154000	188731041	1985	1985	1985	1985	0
185	20230721	153900	188731041	1985	1985	1985	1985	0
186	20230721	153800	188731041	1985	1985	1985	1985	0
187	20230721	153700	188731041	1985	1985	1985	1985	0
188	20230721	153600	188731041	1985	1985	1985	1985	0
189	20230721	153500	188731041	1985	1985	1985	1985	0
190	20230721	153400	188731041	1985	1985	1985	1985	0
191	20230721	153300	188731041	1985	1985	1985	1985	0
192	20230721	153200	188731041	1985	1985	1985	1985	0
193	20230721	153100	188731041	1985	1985	1985	1985	0
194	20230721	153000	188731041	1985	1985	1985	1985	3226
195	20230721	152900	182327431	1984	1984	1984	1984	0
196	20230721	152800	182327431	1984	1984	1984	1984	0
197	20230721	152700	182327431	1984	1984	1984	1984	0
198	20230721	152600	182327431	1984	1984	1984	1984	0
199	20230721	152500	182327431	1984	1984	1984	1984	0
200	20230721	152400	182327431	1984	1984	1984	1984	0
201	20230721	152300	182327431	1984	1984	1984	1984	0
202	20230721	152200	182327431	1984	1984	1984	1984	0
203	20230721	152100	182327431	1984	1984	1984	1984	0
204	20230721	152000	182327431	1984	1984	1984	1984	0
205	20230721	151900	182327431	1984	1985	1985	1984	173
206	20230721	151800	181984041	1986	1986	1986	1986	183
207	20230721	151700	181620603	1986	1986	1986	1986	0
208	20230721	151600	181620603	1986	1986	1986	1986	49
209	20230721	151500	181523289	1987	1987	1987	1987	103
210	20230721	151400	181318628	1988	1988	1988	1988	200
211	20230721	151300	180921028	1988	1988	1988	1988	50
212	20230721	151200	180821628	1982	1988	1988	1982	848
213	20230721	151100	179137963	1988	1988	1988	1988	0
214	20230721	151000	179137963	1988	1988	1988	1988	400
215	20230721	150900	178342763	1989	1989	1989	1989	0
216	20230721	150800	178342763	1989	1989	1989	1989	0
217	20230721	150700	178342763	1989	1989	1989	1989	0
218	20230721	150600	178342763	1989	1989	1989	1989	0
219	20230721	150500	178342763	1989	1989	1989	1989	10
220	20230721	150400	178322873	1989	1989	1989	1989	0
221	20230721	150300	178322873	1989	1989	1989	1989	49
222	20230721	150200	178225412	1989	1989	1989	1989	150
223	20230721	150100	177927062	1989	1990	1990	1989	405
224	20230721	150000	177121312	1981	1981	1981	1981	0
225	20230721	145900	177121312	1981	1981	1981	1981	0
226	20230721	145800	177121312	1981	1989	1989	1981	5005
227	20230721	145700	167196559	1989	1989	1989	1989	473
228	20230721	145600	166255762	1992	1992	1992	1992	0
229	20230721	145500	166255762	1992	1991	1992	1991	52
230	20230721	145400	166152211	1992	1992	1992	1992	8
231	20230721	145300	166136275	1992	1992	1992	1992	0
232	20230721	145200	166136275	1992	1992	1992	1992	2
233	20230721	145100	166132291	1993	1993	1993	1993	0
234	20230721	145000	166132291	1993	1993	1993	1993	0
235	20230721	144900	166132291	1993	1993	1993	1993	0
236	20230721	144800	166132291	1993	1993	1993	1993	0
237	20230721	144700	166132291	1993	1993	1993	1993	0
238	20230721	144600	166132291	1993	1993	1993	1993	0
239	20230721	144500	166132291	1993	1993	1993	1993	30
240	20230721	144400	166072501	1990	1990	1990	1990	0
241	20230721	144300	166072501	1990	1990	1990	1990	0
242	20230721	144200	166072501	1990	1990	1990	1990	0
243	20230721	144100	166072501	1990	1990	1990	1990	0
244	20230721	144000	166072501	1990	1990	1990	1990	0
245	20230721	143900	166072501	1990	1991	1991	1990	645
246	20230721	143800	164788732	1994	1994	1994	1994	0
247	20230721	143700	164788732	1994	1994	1994	1994	0
248	20230721	143600	164788732	1994	1994	1994	1994	0
249	20230721	143500	164788732	1994	1994	1994	1994	1403
250	20230721	143400	161991150	1991	1991	1991	1991	15
251	20230721	143300	161961285	1994	1993	1994	1993	11
252	20230721	143200	161939355	1993	1993	1993	1993	323
253	20230721	143100	161295616	1991	1991	1991	1991	17
254	20230721	143000	161261769	1993	1993	1993	1993	15
255	20230721	142900	161231874	1990	1990	1990	1990	178
256	20230721	142800	160877654	1988	1988	1988	1988	0
257	20230721	142700	160877654	1988	1988	1988	1988	0
258	20230721	142600	160877654	1988	1988	1988	1988	0
259	20230721	142500	160877654	1988	1988	1988	1988	0
260	20230721	142400	160877654	1988	1988	1988	1988	0
261	20230721	142300	160877654	1988	1988	1988	1988	0
262	20230721	142200	160877654	1988	1988	1988	1988	0
263	20230721	142100	160877654	1988	1988	1988	1988	1658
264	20230721	142000	157581550	1988	1988	1988	1988	0
265	20230721	141900	157581550	1988	1988	1988	1988	0
266	20230721	141800	157581550	1988	1988	1988	1988	0
267	20230721	141700	157581550	1988	1991	1991	1988	2846
268	20230721	141600	151920223	1994	1994	1994	1994	0
269	20230721	141500	151920223	1994	1994	1994	1994	2
270	20230721	141400	151916235	1994	1994	1994	1994	0
271	20230721	141300	151916235	1994	1994	1994	1994	0
272	20230721	141200	151916235	1994	1994	1994	1994	0
273	20230721	141100	151916235	1994	1990	1994	1990	300
274	20230721	141000	151318371	1990	1990	1990	1990	0
275	20230721	140900	151318371	1990	1990	1990	1990	3
276	20230721	140800	151312401	1990	1990	1990	1990	0
277	20230721	140700	151312401	1990	1990	1990	1990	0
278	20230721	140600	151312401	1990	1990	1990	1990	0
279	20230721	140500	151312401	1990	1990	1990	1990	22
280	20230721	140400	151268621	1989	1989	1989	1989	16
281	20230721	140300	151236797	1988	1988	1988	1988	0
282	20230721	140200	151236797	1988	1988	1988	1988	0
283	20230721	140100	151236797	1988	1988	1988	1988	0
284	20230721	140000	151236797	1988	1988	1988	1988	0
285	20230721	135900	151236797	1988	1988	1988	1988	0
286	20230721	135800	151236797	1988	1988	1988	1988	16
287	20230721	135700	151204989	1988	1988	1988	1988	16
288	20230721	135600	151173181	1988	1988	1988	1988	454
289	20230721	135500	150270629	1988	1988	1988	1988	0
290	20230721	135400	150270629	1988	1988	1988	1988	0
291	20230721	135300	150270629	1988	1988	1988	1988	546
292	20230721	135200	149185181	1988	1988	1988	1988	0
293	20230721	135100	149185181	1988	1988	1988	1988	0
294	20230721	135000	149185181	1988	1988	1988	1988	0
295	20230721	134900	149185181	1988	1988	1988	1988	0
296	20230721	134800	149185181	1988	1988	1988	1988	0
297	20230721	134700	149185181	1988	1988	1988	1988	0
298	20230721	134600	149185181	1988	1988	1988	1988	0
299	20230721	134500	149185181	1988	1990	1990	1988	732
300	20230721	134400	147729901	1990	1990	1990	1990	0
301	20230721	134300	147729901	1990	1991	1991	1990	579
302	20230721	134200	146577115	1994	1994	1994	1994	0
303	20230721	134100	146577115	1994	1990	1994	1990	259
304	20230721	134000	146061661	1990	1990	1990	1990	17
305	20230721	133900	146027831	1994	1994	1994	1994	0
306	20230721	133800	146027831	1994	1994	1994	1994	0
307	20230721	133700	146027831	1994	1994	1994	1994	119
308	20230721	133600	145790545	1997	1995	1997	1995	93
309	20230721	133500	145604954	1993	1988	1993	1988	2519
310	20230721	133400	140588688	1988	1985	1988	1985	18
311	20230721	133300	140552925	1985	1986	1986	1985	516
312	20230721	133200	139528547	1986	1986	1986	1986	0
313	20230721	133100	139528547	1986	1986	1986	1986	0
314	20230721	133000	139528547	1986	1986	1986	1986	1
315	20230721	132900	139526561	1986	1986	1986	1986	45
316	20230721	132800	139437191	1986	1986	1986	1986	16
317	20230721	132700	139405415	1986	1986	1986	1986	0
318	20230721	132600	139405415	1986	1986	1986	1986	0
319	20230721	132500	139405415	1986	1986	1986	1986	17
320	20230721	132400	139371653	1988	1988	1988	1988	0
321	20230721	132300	139371653	1988	1988	1988	1988	0
322	20230721	132200	139371653	1988	1988	1988	1988	2
323	20230721	132100	139367677	1988	1988	1988	1988	2
324	20230721	132000	139363701	1988	1988	1988	1988	0
325	20230721	131900	139363701	1988	1988	1988	1988	0
326	20230721	131800	139363701	1988	1988	1988	1988	1
327	20230721	131700	139361713	1988	1988	1988	1988	0
328	20230721	131600	139361713	1988	1988	1988	1988	2
329	20230721	131500	139357737	1983	1983	1983	1983	0
330	20230721	131400	139357737	1983	1983	1983	1983	235
331	20230721	131300	138891732	1989	1989	1989	1989	0
332	20230721	131200	138891732	1989	1989	1989	1989	0
333	20230721	131100	138891732	1989	1989	1989	1989	0
334	20230721	131000	138891732	1989	1989	1989	1989	0
335	20230721	130900	138891732	1989	1989	1989	1989	20
336	20230721	130800	138851952	1989	1989	1989	1989	0
337	20230721	130700	138851952	1989	1989	1989	1989	0
338	20230721	130600	138851952	1989	1989	1989	1989	0
339	20230721	130500	138851952	1989	1984	1989	1984	33
340	20230721	130400	138786425	1984	1984	1984	1984	31
341	20230721	130300	138724921	1984	1984	1984	1984	100
342	20230721	130200	138526521	1984	1984	1984	1984	0
343	20230721	130100	138526521	1984	1989	1989	1984	77
344	20230721	130000	138373603	1989	1989	1989	1989	0
345	20230721	125900	138373603	1989	1989	1989	1989	0
346	20230721	125800	138373603	1989	1989	1989	1989	0
347	20230721	125700	138373603	1989	1989	1989	1989	323
348	20230721	125600	137731156	1989	1989	1989	1989	0
349	20230721	125500	137731156	1989	1989	1989	1989	96
350	20230721	125400	137540212	1989	1989	1989	1989	0
351	20230721	125300	137540212	1989	1988	1989	1983	360
352	20230721	125200	136825526	1989	1989	1989	1989	0
353	20230721	125100	136825526	1989	1989	1989	1989	100
354	20230721	125000	136626626	1989	1989	1989	1989	0
355	20230721	124900	136626626	1989	1989	1989	1989	175
356	20230721	124800	136278551	1989	1989	1989	1989	0
357	20230721	124700	136278551	1989	1989	1989	1989	0
358	20230721	124600	136278551	1989	1989	1989	1989	0
359	20230721	124500	136278551	1989	1989	1989	1989	10
360	20230721	124400	136258661	1989	1989	1989	1989	0
361	20230721	124300	136258661	1989	1989	1989	1989	0
362	20230721	124200	136258661	1989	1983	1989	1983	2
363	20230721	124100	136254689	1989	1989	1989	1989	0
364	20230721	124000	136254689	1989	1989	1989	1989	0
365	20230721	123900	136254689	1989	1989	1989	1989	0
366	20230721	123800	136254689	1989	1989	1989	1989	0
367	20230721	123700	136254689	1989	1989	1989	1989	0
368	20230721	123600	136254689	1989	1989	1989	1989	0
369	20230721	123500	136254689	1989	1989	1989	1989	0
370	20230721	123400	136254689	1989	1989	1989	1989	0
371	20230721	123300	136254689	1989	1989	1989	1989	0
372	20230721	123200	136254689	1989	1985	1989	1980	6329
373	20230721	123100	123711253	1989	1989	1989	1989	0
374	20230721	123000	123711253	1989	1989	1989	1989	0
375	20230721	122900	123711253	1989	1985	1989	1985	157
376	20230721	122800	123399464	1989	1989	1989	1989	40
377	20230721	122700	123319904	1989	1989	1989	1989	0
378	20230721	122600	123319904	1989	1989	1989	1989	0
379	20230721	122500	123319904	1989	1989	1989	1989	5
380	20230721	122400	123309959	1990	1989	1990	1989	365
381	20230721	122300	122583968	1990	1990	1990	1989	41
382	20230721	122200	122502379	1990	1990	1990	1990	1
383	20230721	122100	122500389	1990	1990	1990	1990	1
384	20230721	122000	122498399	1989	1989	1989	1989	0
385	20230721	121900	122498399	1989	1989	1989	1989	19
386	20230721	121800	122460608	1991	1989	1991	1983	1130
387	20230721	121700	120210962	1983	1984	1990	1983	2323
388	20230721	121600	115598795	1984	1984	1984	1984	0
389	20230721	121500	115598795	1984	1984	1984	1984	20
390	20230721	121400	115559115	1984	1984	1984	1984	0
391	20230721	121300	115559115	1984	1984	1984	1984	2
392	20230721	121200	115555147	1984	1984	1984	1984	0
393	20230721	121100	115555147	1984	1984	1984	1984	0
394	20230721	121000	115555147	1984	1984	1984	1984	1
395	20230721	120900	115553163	1984	1984	1984	1984	1
396	20230721	120800	115551179	1984	1984	1984	1984	134
397	20230721	120700	115285323	1984	1984	1984	1983	223
398	20230721	120600	114842911	1984	1984	1984	1984	30
399	20230721	120500	114783391	1985	1985	1985	1985	0
400	20230721	120400	114783391	1985	1983	1985	1983	155
401	20230721	120300	114475866	1983	1983	1983	1983	0
402	20230721	120200	114475866	1983	1983	1983	1983	100
403	20230721	120100	114277566	1982	1982	1982	1982	342
404	20230721	120000	113599722	1983	1983	1983	1983	10
405	20230721	115900	113579892	1982	1982	1982	1982	50
406	20230721	115800	113480792	1981	1984	1984	1981	5
407	20230721	115700	113470877	1984	1984	1984	1984	13
408	20230721	115600	113445085	1984	1982	1984	1981	6
409	20230721	115500	113433190	1981	1983	1983	1981	2000
410	20230721	115400	109469171	1983	1983	1983	1983	20
411	20230721	115300	109429511	1983	1984	1984	1983	282
412	20230721	115200	108870044	1985	1985	1985	1985	0
413	20230721	115100	108870044	1985	1985	1985	1985	0
414	20230721	115000	108870044	1985	1985	1985	1985	0
415	20230721	114900	108870044	1985	1985	1985	1985	0
416	20230721	114800	108870044	1985	1985	1985	1985	1
417	20230721	114700	108868059	1985	1985	1985	1985	0
418	20230721	114600	108868059	1985	1985	1985	1985	10
419	20230721	114500	108848209	1985	1985	1985	1985	13
420	20230721	114400	108822404	1985	1985	1985	1985	0
421	20230721	114300	108822404	1985	1985	1985	1985	0
422	20230721	114200	108822404	1985	1985	1985	1985	1
423	20230721	114100	108820419	1984	1984	1984	1984	0
424	20230721	114000	108820419	1984	1984	1984	1984	0
425	20230721	113900	108820419	1984	1984	1984	1984	0
426	20230721	113800	108820419	1984	1984	1984	1984	0
427	20230721	113700	108820419	1984	1984	1984	1984	4
428	20230721	113600	108812483	1983	1992	1992	1983	266
429	20230721	113500	108282881	1993	1993	1993	1993	0
430	20230721	113400	108282881	1993	1993	1993	1993	0
431	20230721	113300	108282881	1993	1993	1993	1993	0
432	20230721	113200	108282881	1993	1993	1993	1993	0
433	20230721	113100	108282881	1993	1993	1993	1993	0
434	20230721	113000	108282881	1993	1993	1993	1993	0
435	20230721	112900	108282881	1993	1993	1993	1993	0
436	20230721	112800	108282881	1993	1993	1993	1993	0
437	20230721	112700	108282881	1993	1993	1993	1993	0
438	20230721	112600	108282881	1993	1992	1993	1992	323
439	20230721	112500	107639265	1992	1983	1992	1983	20
440	20230721	112400	107599515	1983	1983	1983	1983	10
441	20230721	112300	107579685	1982	1983	1983	1982	3300
442	20230721	112200	101037493	1983	1990	1990	1983	800
443	20230721	112100	99450634	1990	1990	1990	1990	22
444	20230721	112000	99406854	1990	1993	1993	1990	22
445	20230721	111900	99363068	1993	1993	1993	1993	322
446	20230721	111800	98721322	1993	1993	1993	1993	0
447	20230721	111700	98721322	1993	1993	1993	1993	0
448	20230721	111600	98721322	1993	1993	1993	1993	0
449	20230721	111500	98721322	1993	1993	1993	1993	0
450	20230721	111400	98721322	1993	1993	1993	1993	0
451	20230721	111300	98721322	1993	1993	1993	1993	476
452	20230721	111200	97772654	1993	1993	1993	1993	273
453	20230721	111100	97228565	1994	1993	1994	1993	102
454	20230721	111000	97025275	1993	1991	1993	1991	242
455	20230721	110900	96543249	1990	1987	1990	1987	273
456	20230721	110800	96000231	1987	1985	1987	1985	216
457	20230721	110700	95571239	1984	1984	1984	1984	2
458	20230721	110600	95567271	1984	1984	1984	1984	1
459	20230721	110500	95565287	1984	1984	1984	1984	20
460	20230721	110400	95525607	1984	1984	1984	1984	0
461	20230721	110300	95525607	1984	1984	1984	1984	2826
462	20230721	110200	89918823	1983	1984	1984	1983	4031
463	20230721	110100	81925319	1984	1984	1984	1984	10
464	20230721	110000	81905479	1984	1984	1984	1984	1
465	20230721	105900	81903495	1984	1984	1984	1984	0
466	20230721	105800	81903495	1984	1984	1984	1984	0
467	20230721	105700	81903495	1984	1984	1984	1984	46
468	20230721	105600	81812231	1984	1984	1984	1984	0
469	20230721	105500	81812231	1984	1984	1984	1984	50
470	20230721	105400	81713031	1984	1984	1984	1984	10
471	20230721	105300	81693191	1983	1983	1983	1983	0
472	20230721	105200	81693191	1983	1983	1983	1983	0
473	20230721	105100	81693191	1983	1983	1983	1983	500
474	20230721	105000	80701691	1984	1983	1984	1983	233
475	20230721	104900	80239452	1984	1984	1984	1984	102
476	20230721	104800	80037084	1984	1984	1984	1984	0
477	20230721	104700	80037084	1984	1984	1984	1984	0
478	20230721	104600	80037084	1984	1984	1984	1984	1000
479	20230721	104500	78053084	1984	1984	1984	1984	0
480	20230721	104400	78053084	1984	1984	1984	1984	10
481	20230721	104300	78033244	1984	1984	1984	1984	4
482	20230721	104200	78025308	1984	1984	1984	1984	12
483	20230721	104100	78001500	1984	1984	1984	1983	350
484	20230721	104000	77307185	1984	1984	1984	1984	12
485	20230721	103900	77283377	1984	1984	1984	1984	10
486	20230721	103800	77263537	1984	1984	1984	1984	652
487	20230721	103700	75969969	1984	1984	1984	1984	15
488	20230721	103600	75940209	1984	1984	1984	1984	15
489	20230721	103500	75910449	1984	1984	1984	1984	6
490	20230721	103400	75898545	1984	1984	1984	1984	112
491	20230721	103300	75676337	1984	1984	1984	1984	111
492	20230721	103200	75456113	1984	1984	1984	1984	0
493	20230721	103100	75456113	1984	1984	1984	1984	0
494	20230721	103000	75456113	1984	1984	1984	1984	0
495	20230721	102900	75456113	1984	1984	1984	1984	0
496	20230721	102800	75456113	1984	1984	1984	1984	100
497	20230721	102700	75257713	1984	1984	1984	1984	1
498	20230721	102600	75255729	1985	1983	1985	1982	179
499	20230721	102500	74900810	1983	1983	1984	1983	16
500	20230721	102400	74869077	1984	1983	1984	1983	40
501	20230721	102300	74789754	1983	1983	1984	1983	227
502	20230721	102200	74339406	1983	1984	1984	1983	108
503	20230721	102100	74125227	1983	1984	1984	1983	88
504	20230721	102000	73950676	1984	1984	1984	1984	237
505	20230721	101900	73480468	1984	1983	1984	1983	207
506	20230721	101800	73069925	1984	1984	1984	1984	0
507	20230721	101700	73069925	1984	1984	1984	1984	1
508	20230721	101600	73067941	1984	1984	1984	1984	1
509	20230721	101500	73065957	1982	1982	1982	1982	0
510	20230721	101400	73065957	1982	1982	1982	1982	0
511	20230721	101300	73065957	1982	1984	1984	1982	1300
512	20230721	101200	70488899	1984	1984	1984	1984	0
513	20230721	101100	70488899	1984	1984	1984	1984	0
514	20230721	101000	70488899	1984	1984	1984	1984	10
515	20230721	100900	70469059	1983	1985	1985	1983	5445
516	20230721	100800	59666202	1985	1987	1987	1985	2168
517	20230721	100700	55362381	1987	1987	1987	1987	1
518	20230721	100600	55360394	1987	1987	1987	1987	0
519	20230721	100500	55360394	1987	1987	1987	1987	2
520	20230721	100400	55356420	1987	1987	1987	1987	0
521	20230721	100300	55356420	1987	1987	1987	1987	0
522	20230721	100200	55356420	1987	1987	1987	1987	11
523	20230721	100100	55334563	1986	1986	1986	1986	100
524	20230721	100000	55135963	1986	1988	1988	1986	15
525	20230721	095900	55106161	1988	1988	1988	1988	6
526	20230721	095800	55094233	1990	1986	1990	1986	54
527	20230721	095700	54986945	1985	1985	1985	1985	19
528	20230721	095600	54949230	1991	1991	1991	1991	0
529	20230721	095500	54949230	1991	1984	1991	1984	20
530	20230721	095400	54909480	1983	1983	1983	1983	0
531	20230721	095300	54909480	1983	1983	1983	1983	0
532	20230721	095200	54909480	1983	1983	1983	1983	216
533	20230721	095100	54481152	1983	1986	1986	1983	1665
534	20230721	095000	51177578	1988	1988	1988	1988	726
535	20230721	094900	49734290	1989	1989	1989	1989	29
536	20230721	094800	49676609	1989	1990	1990	1989	111
537	20230721	094700	49455800	1991	1991	1991	1991	8
538	20230721	094600	49439872	1991	1991	1991	1991	11
539	20230721	094500	49417971	1991	1991	1991	1991	25
540	20230721	094400	49368196	1991	1991	1991	1991	0
541	20230721	094300	49368196	1991	1994	1994	1991	30
542	20230721	094200	49308400	1991	1991	1991	1991	1000
543	20230721	094100	47317400	1994	1994	1994	1994	1
544	20230721	094000	47315406	1995	1995	1995	1995	0
545	20230721	093900	47315406	1995	1995	1995	1995	1
546	20230721	093800	47313411	1995	1995	1995	1995	626
547	20230721	093700	46064541	1995	1990	1995	1990	48
548	20230721	093600	45968951	1990	1990	1990	1990	50
549	20230721	093500	45869451	1990	1990	1990	1990	14
550	20230721	093400	45841591	1990	1990	1990	1990	2
551	20230721	093300	45837611	1995	1995	1995	1995	0
552	20230721	093200	45837611	1995	1994	1995	1994	58
553	20230721	093100	45721955	1993	1988	1993	1988	91
554	20230721	093000	45541005	1988	1985	1988	1984	1268
555	20230721	092900	43024046	1985	1985	1985	1984	257
556	20230721	092800	42514098	1985	1984	1985	1984	76
557	20230721	092700	42363284	1985	1985	1985	1985	60
558	20230721	092600	42244184	1984	1983	1984	1983	2000
559	20230721	092500	38276580	1984	1982	1984	1979	198
560	20230721	092400	37884179	1983	1975	1983	1973	1640
561	20230721	092300	34640523	1979	1983	1983	1973	4726
562	20230721	092200	25294201	1983	1984	1984	1982	1611
563	20230721	092100	22099811	1985	1985	1985	1985	432
564	20230721	092000	21242291	1987	1986	1987	1985	1082
565	20230721	091900	19094438	1986	1986	1986	1986	563
566	20230721	091800	17976320	1986	1986	1986	1986	229
567	20230721	091700	17521526	1987	1986	1988	1986	250
568	20230721	091600	17024626	1986	1986	1986	1986	57
569	20230721	091500	16911424	1988	1988	1988	1987	676
570	20230721	091400	15568189	1988	1988	1988	1988	214
571	20230721	091300	15142757	1988	1987	1988	1987	425
572	20230721	091200	14298087	1988	1988	1988	1987	890
573	20230721	091100	12528797	1988	1988	1988	1987	937
574	20230721	091000	10666941	1988	1988	1988	1988	271
575	20230721	090900	10128193	1988	1989	1989	1988	48
576	20230721	090800	10032751	1989	1991	1995	1989	3293
577	20230721	090700	3480304	2000	1990	2000	1990	936
578	20230721	090600	1610784	1990	1995	2000	1990	290
579	20230721	090500	1033439	1991	1992	1992	1991	171
580	20230721	090400	692949	1992	1993	1993	1992	34
581	20230721	090300	625215	1995	1995	1995	1995	1
582	20230721	090200	623220	1999	1999	1999	1999	80
583	20230721	090100	463300	2000	2000	2000	2000	0
584	20230721	090000	463300	2000	2000	2000	2000	132