KissMeData/126640/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	200400	484653656	1980	1980	1980	1980	12418
3	20230705	200300	484653656	1980	1980	1980	1980	0
4	20230705	200200	484653656	1980	1980	1980	1980	0
5	20230705	200100	484653656	1980	1980	1980	1980	0
6	20230705	200000	484653656	1980	1980	1980	1980	0
7	20230705	195900	484653656	1980	1980	1980	1980	0
8	20230705	195800	484653656	1980	1980	1980	1980	0
9	20230705	195700	484653656	1980	1980	1980	1980	0
10	20230705	195600	484653656	1980	1980	1980	1980	0
11	20230705	195500	484653656	1980	1980	1980	1980	0
12	20230705	195400	484653656	1980	1980	1980	1980	0
13	20230705	195300	484653656	1980	1980	1980	1980	0
14	20230705	195200	484653656	1980	1980	1980	1980	0
15	20230705	195100	484653656	1980	1980	1980	1980	0
16	20230705	195000	484653656	1980	1980	1980	1980	0
17	20230705	194900	484653656	1980	1980	1980	1980	0
18	20230705	194800	484653656	1980	1980	1980	1980	0
19	20230705	194700	484653656	1980	1980	1980	1980	0
20	20230705	194600	484653656	1980	1980	1980	1980	0
21	20230705	194500	484653656	1980	1980	1980	1980	0
22	20230705	194400	484653656	1980	1980	1980	1980	0
23	20230705	194300	484653656	1980	1980	1980	1980	0
24	20230705	194200	484653656	1980	1980	1980	1980	0
25	20230705	194100	484653656	1980	1980	1980	1980	0
26	20230705	194000	484653656	1980	1980	1980	1980	0
27	20230705	193900	484653656	1980	1980	1980	1980	0
28	20230705	193800	484653656	1980	1980	1980	1980	0
29	20230705	193700	484653656	1980	1980	1980	1980	0
30	20230705	193600	484653656	1980	1980	1980	1980	0
31	20230705	193500	484653656	1980	1980	1980	1980	0
32	20230705	193400	484653656	1980	1980	1980	1980	12418
33	20230705	193300	484653656	1980	1980	1980	1980	0
34	20230705	193200	484653656	1980	1980	1980	1980	0
35	20230705	193100	484653656	1980	1980	1980	1980	0
36	20230705	193000	484653656	1980	1980	1980	1980	0
37	20230705	192900	484653656	1980	1980	1980	1980	0
38	20230705	192800	484653656	1980	1980	1980	1980	0
39	20230705	192700	484653656	1980	1980	1980	1980	0
40	20230705	192600	484653656	1980	1980	1980	1980	0
41	20230705	192500	484653656	1980	1980	1980	1980	0
42	20230705	192400	484653656	1980	1980	1980	1980	0
43	20230705	192300	484653656	1980	1980	1980	1980	0
44	20230705	192200	484653656	1980	1980	1980	1980	0
45	20230705	192100	484653656	1980	1980	1980	1980	0
46	20230705	192000	484653656	1980	1980	1980	1980	0
47	20230705	191900	484653656	1980	1980	1980	1980	0
48	20230705	191800	484653656	1980	1980	1980	1980	0
49	20230705	191700	484653656	1980	1980	1980	1980	0
50	20230705	191600	484653656	1980	1980	1980	1980	0
51	20230705	191500	484653656	1980	1980	1980	1980	0
52	20230705	191400	484653656	1980	1980	1980	1980	0
53	20230705	191300	484653656	1980	1980	1980	1980	0
54	20230705	191200	484653656	1980	1980	1980	1980	0
55	20230705	191100	484653656	1980	1980	1980	1980	0
56	20230705	191000	484653656	1980	1980	1980	1980	0
57	20230705	190900	484653656	1980	1980	1980	1980	0
58	20230705	190800	484653656	1980	1980	1980	1980	0
59	20230705	190700	484653656	1980	1980	1980	1980	0
60	20230705	190600	484653656	1980	1980	1980	1980	0
61	20230705	190500	484653656	1980	1980	1980	1980	0
62	20230705	190400	484653656	1980	1980	1980	1980	12418
63	20230705	190300	484653656	1980	1980	1980	1980	0
64	20230705	190200	484653656	1980	1980	1980	1980	0
65	20230705	190100	484653656	1980	1980	1980	1980	0
66	20230705	190000	484653656	1980	1980	1980	1980	0
67	20230705	185900	484653656	1980	1980	1980	1980	0
68	20230705	185800	484653656	1980	1980	1980	1980	0
69	20230705	185700	484653656	1980	1980	1980	1980	0
70	20230705	185600	484653656	1980	1980	1980	1980	0
71	20230705	185500	484653656	1980	1980	1980	1980	0
72	20230705	185400	484653656	1980	1980	1980	1980	0
73	20230705	185300	484653656	1980	1980	1980	1980	0
74	20230705	185200	484653656	1980	1980	1980	1980	0
75	20230705	185100	484653656	1980	1980	1980	1980	0
76	20230705	185000	484653656	1980	1980	1980	1980	0
77	20230705	184900	484653656	1980	1980	1980	1980	0
78	20230705	184800	484653656	1980	1980	1980	1980	0
79	20230705	184700	484653656	1980	1980	1980	1980	0
80	20230705	184600	484653656	1980	1980	1980	1980	0
81	20230705	184500	484653656	1980	1980	1980	1980	0
82	20230705	184400	484653656	1980	1980	1980	1980	0
83	20230705	184300	484653656	1980	1980	1980	1980	0
84	20230705	184200	484653656	1980	1980	1980	1980	0
85	20230705	184100	484653656	1980	1980	1980	1980	0
86	20230705	184000	484653656	1980	1980	1980	1980	0
87	20230705	183900	484653656	1980	1980	1980	1980	0
88	20230705	183800	484653656	1980	1980	1980	1980	0
89	20230705	183700	484653656	1980	1980	1980	1980	0
90	20230705	183600	484653656	1980	1980	1980	1980	0
91	20230705	183500	484653656	1980	1980	1980	1980	0
92	20230705	183400	484653656	1980	1980	1980	1980	12418
93	20230705	183300	484653656	1980	1980	1980	1980	0
94	20230705	183200	484653656	1980	1980	1980	1980	0
95	20230705	183100	484653656	1980	1980	1980	1980	0
96	20230705	183000	484653656	1980	1980	1980	1980	0
97	20230705	182900	484653656	1980	1980	1980	1980	0
98	20230705	182800	484653656	1980	1980	1980	1980	0
99	20230705	182700	484653656	1980	1980	1980	1980	0
100	20230705	182600	484653656	1980	1980	1980	1980	0
101	20230705	182500	484653656	1980	1980	1980	1980	0
102	20230705	182400	484653656	1980	1980	1980	1980	0
103	20230705	182300	484653656	1980	1980	1980	1980	0
104	20230705	182200	484653656	1980	1980	1980	1980	0
105	20230705	182100	484653656	1980	1980	1980	1980	0
106	20230705	182000	484653656	1980	1980	1980	1980	0
107	20230705	181900	484653656	1980	1980	1980	1980	0
108	20230705	181800	484653656	1980	1980	1980	1980	0
109	20230705	181700	484653656	1980	1980	1980	1980	0
110	20230705	181600	484653656	1980	1980	1980	1980	0
111	20230705	181500	484653656	1980	1980	1980	1980	0
112	20230705	181400	484653656	1980	1980	1980	1980	0
113	20230705	181300	484653656	1980	1980	1980	1980	0
114	20230705	181200	484653656	1980	1980	1980	1980	0
115	20230705	181100	484653656	1980	1980	1980	1980	0
116	20230705	181000	484653656	1980	1980	1980	1980	0
117	20230705	180900	484653656	1980	1980	1980	1980	0
118	20230705	180800	484653656	1980	1980	1980	1980	0
119	20230705	180700	484653656	1980	1980	1980	1980	0
120	20230705	180600	484653656	1980	1980	1980	1980	0
121	20230705	180500	484653656	1980	1980	1980	1980	0
122	20230705	180400	484653656	1980	1980	1980	1980	12418
123	20230705	180300	484653656	1980	1980	1980	1980	0
124	20230705	180200	484653656	1980	1980	1980	1980	0
125	20230705	180100	484653656	1980	1980	1980	1980	0
126	20230705	180000	484653656	1980	1980	1980	1980	0
127	20230705	175900	484653656	1980	1980	1980	1980	0
128	20230705	175800	484653656	1980	1980	1980	1980	0
129	20230705	175700	484653656	1980	1980	1980	1980	0
130	20230705	175600	484653656	1980	1980	1980	1980	0
131	20230705	175500	484653656	1980	1980	1980	1980	0
132	20230705	175400	484653656	1980	1980	1980	1980	0
133	20230705	175300	484653656	1980	1980	1980	1980	0
134	20230705	175200	484653656	1980	1980	1980	1980	0
135	20230705	175100	484653656	1980	1980	1980	1980	0
136	20230705	175000	484653656	1980	1980	1980	1980	0
137	20230705	174900	484653656	1980	1980	1980	1980	0
138	20230705	174800	484653656	1980	1980	1980	1980	0
139	20230705	174700	484653656	1980	1980	1980	1980	0
140	20230705	174600	484653656	1980	1980	1980	1980	0
141	20230705	174500	484653656	1980	1980	1980	1980	0
142	20230705	174400	484653656	1980	1980	1980	1980	0
143	20230705	174300	484653656	1980	1980	1980	1980	0
144	20230705	174200	484653656	1980	1980	1980	1980	0
145	20230705	174100	484653656	1980	1980	1980	1980	0
146	20230705	174000	484653656	1980	1980	1980	1980	0
147	20230705	173900	484653656	1980	1980	1980	1980	0
148	20230705	173800	484653656	1980	1980	1980	1980	0
149	20230705	173700	484653656	1980	1980	1980	1980	0
150	20230705	173600	484653656	1980	1980	1980	1980	0
151	20230705	173500	484653656	1980	1980	1980	1980	0
152	20230705	173400	484653656	1980	1980	1980	1980	12418
153	20230705	173300	484653656	1980	1980	1980	1980	0
154	20230705	173200	484653656	1980	1980	1980	1980	0
155	20230705	173100	484653656	1980	1980	1980	1980	0
156	20230705	173000	484653656	1980	1980	1980	1980	0
157	20230705	172900	484653656	1980	1980	1980	1980	0
158	20230705	172800	484653656	1980	1980	1980	1980	0
159	20230705	172700	484653656	1980	1980	1980	1980	0
160	20230705	172600	484653656	1980	1980	1980	1980	0
161	20230705	172500	484653656	1980	1980	1980	1980	0
162	20230705	172400	484653656	1980	1980	1980	1980	0
163	20230705	172300	484653656	1980	1980	1980	1980	0
164	20230705	172200	484653656	1980	1980	1980	1980	0
165	20230705	172100	484653656	1980	1980	1980	1980	0
166	20230705	172000	484653656	1980	1980	1980	1980	0
167	20230705	171900	484653656	1980	1980	1980	1980	0
168	20230705	171800	484653656	1980	1980	1980	1980	0
169	20230705	171700	484653656	1980	1980	1980	1980	0
170	20230705	171600	484653656	1980	1980	1980	1980	0
171	20230705	171500	484653656	1980	1980	1980	1980	0
172	20230705	171400	484653656	1980	1980	1980	1980	0
173	20230705	171300	484653656	1980	1980	1980	1980	0
174	20230705	171200	484653656	1980	1980	1980	1980	0
175	20230705	171100	484653656	1980	1980	1980	1980	0
176	20230705	171000	484653656	1980	1980	1980	1980	0
177	20230705	170900	484653656	1980	1980	1980	1980	0
178	20230705	170800	484653656	1980	1980	1980	1980	0
179	20230705	170700	484653656	1980	1980	1980	1980	0
180	20230705	170600	484653656	1980	1980	1980	1980	0
181	20230705	170500	484653656	1980	1980	1980	1980	0
182	20230705	170400	484653656	1980	1980	1980	1980	12418
183	20230705	170300	484653656	1980	1980	1980	1980	0
184	20230705	170200	484653656	1980	1980	1980	1980	0
185	20230705	170100	484653656	1980	1980	1980	1980	0
186	20230705	170000	484653656	1980	1980	1980	1980	0
187	20230705	165900	484653656	1980	1980	1980	1980	0
188	20230705	165800	484653656	1980	1980	1980	1980	0
189	20230705	165700	484653656	1980	1980	1980	1980	0
190	20230705	165600	484653656	1980	1980	1980	1980	0
191	20230705	165500	484653656	1980	1980	1980	1980	0
192	20230705	165400	484653656	1980	1980	1980	1980	0
193	20230705	165300	484653656	1980	1980	1980	1980	0
194	20230705	165200	484653656	1980	1980	1980	1980	0
195	20230705	165100	484653656	1980	1980	1980	1980	0
196	20230705	165000	484653656	1980	1980	1980	1980	0
197	20230705	164900	484653656	1980	1980	1980	1980	0
198	20230705	164800	484653656	1980	1980	1980	1980	0
199	20230705	164700	484653656	1980	1980	1980	1980	0
200	20230705	164600	484653656	1980	1980	1980	1980	0
201	20230705	164500	484653656	1980	1980	1980	1980	0
202	20230705	164400	484653656	1980	1980	1980	1980	0
203	20230705	164300	484653656	1980	1980	1980	1980	0
204	20230705	164200	484653656	1980	1980	1980	1980	0
205	20230705	164100	484653656	1980	1980	1980	1980	0
206	20230705	164000	484653656	1980	1980	1980	1980	0
207	20230705	163900	484653656	1980	1980	1980	1980	0
208	20230705	163800	484653656	1980	1980	1980	1980	0
209	20230705	163700	484653656	1980	1980	1980	1980	0
210	20230705	163600	484653656	1980	1980	1980	1980	0
211	20230705	163500	484653656	1980	1980	1980	1980	0
212	20230705	163400	484653656	1980	1980	1980	1980	12418
213	20230705	163300	484653656	1980	1980	1980	1980	0
214	20230705	163200	484653656	1980	1980	1980	1980	0
215	20230705	163100	484653656	1980	1980	1980	1980	0
216	20230705	163000	484653656	1980	1980	1980	1980	0
217	20230705	162900	484653656	1980	1980	1980	1980	0
218	20230705	162800	484653656	1980	1980	1980	1980	0
219	20230705	162700	484653656	1980	1980	1980	1980	0
220	20230705	162600	484653656	1980	1980	1980	1980	0
221	20230705	162500	484653656	1980	1980	1980	1980	0
222	20230705	162400	484653656	1980	1980	1980	1980	0
223	20230705	162300	484653656	1980	1980	1980	1980	0
224	20230705	162200	484653656	1980	1980	1980	1980	0
225	20230705	162100	484653656	1980	1980	1980	1980	0
226	20230705	162000	484653656	1980	1980	1980	1980	0
227	20230705	161900	484653656	1980	1980	1980	1980	0
228	20230705	161800	484653656	1980	1980	1980	1980	0
229	20230705	161700	484653656	1980	1980	1980	1980	0
230	20230705	161600	484653656	1980	1980	1980	1980	0
231	20230705	161500	484653656	1980	1980	1980	1980	0
232	20230705	161400	484653656	1980	1980	1980	1980	0
233	20230705	161300	484653656	1980	1980	1980	1980	0
234	20230705	161200	484653656	1980	1980	1980	1980	0
235	20230705	161100	484653656	1980	1980	1980	1980	0
236	20230705	161000	484653656	1980	1980	1980	1980	0
237	20230705	160900	484653656	1980	1980	1980	1980	0
238	20230705	160800	484653656	1980	1980	1980	1980	0
239	20230705	160700	484653656	1980	1980	1980	1980	0
240	20230705	160600	484653656	1980	1980	1980	1980	0
241	20230705	160500	484653656	1980	1980	1980	1980	0
242	20230705	160400	484653656	1980	1980	1980	1980	12418
243	20230705	160300	484653656	1980	1980	1980	1980	0
244	20230705	160200	484653656	1980	1980	1980	1980	0
245	20230705	160100	484653656	1980	1980	1980	1980	0
246	20230705	160000	484653656	1980	1980	1980	1980	0
247	20230705	155900	484653656	1980	1980	1980	1980	0
248	20230705	155800	484653656	1980	1980	1980	1980	0
249	20230705	155700	484653656	1980	1980	1980	1980	0
250	20230705	155600	484653656	1980	1980	1980	1980	0
251	20230705	155500	484653656	1980	1980	1980	1980	0
252	20230705	155400	484653656	1980	1980	1980	1980	0
253	20230705	155300	484653656	1980	1980	1980	1980	0
254	20230705	155200	484653656	1980	1980	1980	1980	0
255	20230705	155100	484653656	1980	1980	1980	1980	0
256	20230705	155000	484653656	1980	1980	1980	1980	0
257	20230705	154900	484653656	1980	1980	1980	1980	0
258	20230705	154800	484653656	1980	1980	1980	1980	0
259	20230705	154700	484653656	1980	1980	1980	1980	0
260	20230705	154600	484653656	1980	1980	1980	1980	0
261	20230705	154500	484653656	1980	1980	1980	1980	0
262	20230705	154400	484653656	1980	1980	1980	1980	0
263	20230705	154300	484653656	1980	1980	1980	1980	0
264	20230705	154200	484653656	1980	1980	1980	1980	0
265	20230705	154100	484653656	1980	1980	1980	1980	0
266	20230705	154000	484653656	1980	1980	1980	1980	0
267	20230705	153900	484653656	1980	1980	1980	1980	0
268	20230705	153800	484653656	1980	1980	1980	1980	0
269	20230705	153700	484653656	1980	1980	1980	1980	0
270	20230705	153600	484653656	1980	1980	1980	1980	0
271	20230705	153500	484653656	1980	1980	1980	1980	0
272	20230705	153400	484653656	1980	1980	1980	1980	12418
273	20230705	153300	484653656	1980	1980	1980	1980	0
274	20230705	153200	484653656	1980	1980	1980	1980	0
275	20230705	153100	484653656	1980	1980	1980	1980	0
276	20230705	153000	484653656	1980	1980	1980	1980	12418
277	20230705	152900	460066016	1982	1982	1982	1982	0
278	20230705	152800	460066016	1982	1982	1982	1982	0
279	20230705	152700	460066016	1982	1982	1982	1982	0
280	20230705	152600	460066016	1982	1982	1982	1982	0
281	20230705	152500	460066016	1982	1982	1982	1982	0
282	20230705	152400	460066016	1982	1982	1982	1982	0
283	20230705	152300	460066016	1982	1982	1982	1982	0
284	20230705	152200	460066016	1982	1982	1982	1982	0
285	20230705	152100	460066016	1982	1982	1982	1982	0
286	20230705	152000	460066016	1982	1982	1982	1982	0
287	20230705	151900	460066016	1982	1982	1982	1981	1071
288	20230705	151800	457944294	1982	1983	1983	1982	1181
289	20230705	151700	455602952	1983	1983	1983	1983	504
290	20230705	151600	454603520	1983	1983	1983	1983	50
291	20230705	151500	454504370	1983	1983	1983	1983	600
292	20230705	151400	453314570	1983	1983	1983	1983	300
293	20230705	151300	452719670	1984	1984	1984	1984	1
294	20230705	151200	452717686	1983	1983	1983	1983	350
295	20230705	151100	452023636	1984	1984	1984	1984	0
296	20230705	151000	452023636	1984	1984	1984	1984	0
297	20230705	150900	452023636	1984	1984	1984	1984	1
298	20230705	150800	452021652	1984	1984	1984	1984	5
299	20230705	150700	452011732	1984	1984	1984	1984	0
300	20230705	150600	452011732	1984	1981	1984	1981	1758
301	20230705	150500	448528834	1981	1981	1981	1981	650
302	20230705	150400	447241184	1981	1981	1981	1981	350
303	20230705	150300	446547834	1980	1981	1981	1980	5917
304	20230705	150200	434830674	1980	1980	1980	1980	0
305	20230705	150100	434830674	1980	1981	1982	1980	9615
306	20230705	150000	415784007	1982	1983	1983	1982	1799
307	20230705	145900	412217889	1982	1982	1982	1982	180
308	20230705	145800	411861129	1983	1983	1983	1983	0
309	20230705	145700	411861129	1983	1983	1983	1983	1233
310	20230705	145600	409416090	1984	1984	1984	1984	33
311	20230705	145500	409350618	1985	1985	1985	1985	0
312	20230705	145400	409350618	1985	1985	1985	1985	17
313	20230705	145300	409316873	1985	1985	1985	1985	17
314	20230705	145200	409283128	1985	1985	1985	1985	0
315	20230705	145100	409283128	1985	1985	1985	1985	0
316	20230705	145000	409283128	1985	1985	1985	1985	0
317	20230705	144900	409283128	1985	1985	1985	1985	75
318	20230705	144800	409134253	1986	1986	1986	1986	0
319	20230705	144700	409134253	1986	1986	1986	1986	0
320	20230705	144600	409134253	1986	1986	1986	1986	1
321	20230705	144500	409132267	1987	1987	1987	1987	0
322	20230705	144400	409132267	1987	1987	1987	1987	0
323	20230705	144300	409132267	1987	1987	1987	1987	25
324	20230705	144200	409082592	1987	1987	1987	1987	0
325	20230705	144100	409082592	1987	1987	1987	1987	0
326	20230705	144000	409082592	1987	1987	1987	1987	1
327	20230705	143900	409080605	1987	1987	1987	1987	0
328	20230705	143800	409080605	1987	1987	1987	1987	0
329	20230705	143700	409080605	1987	1987	1987	1987	10
330	20230705	143600	409060735	1988	1988	1988	1988	0
331	20230705	143500	409060735	1988	1988	1988	1988	0
332	20230705	143400	409060735	1988	1988	1988	1988	0
333	20230705	143300	409060735	1988	1988	1988	1988	0
334	20230705	143200	409060735	1988	1988	1988	1988	22
335	20230705	143100	409016999	1983	1988	1988	1983	302
336	20230705	143000	408417983	1988	1988	1988	1988	53
337	20230705	142900	408312619	1983	1983	1983	1983	14
338	20230705	142800	408284857	1983	1983	1983	1983	203
339	20230705	142700	407882308	1983	1983	1983	1983	2
340	20230705	142600	407878342	1983	1983	1983	1983	8
341	20230705	142500	407862478	1983	1983	1983	1983	75
342	20230705	142400	407713753	1983	1983	1983	1983	2
343	20230705	142300	407709787	1983	1983	1983	1982	1258
344	20230705	142200	405215178	1983	1983	1983	1983	0
345	20230705	142100	405215178	1983	1981	1983	1981	117
346	20230705	142000	404983397	1982	1982	1982	1982	0
347	20230705	141900	404983397	1982	1981	1982	1981	214
348	20230705	141800	404559461	1981	1982	1982	1981	123
349	20230705	141700	404315696	1982	1982	1982	1982	0
350	20230705	141600	404315696	1982	1982	1982	1982	2
351	20230705	141500	404311732	1982	1982	1982	1981	3492
352	20230705	141400	397394075	1982	1982	1982	1982	164
353	20230705	141300	397069027	1982	1982	1982	1982	0
354	20230705	141200	397069027	1982	1982	1982	1981	5001
355	20230705	141100	387159995	1983	1983	1983	1983	62
356	20230705	141000	387037049	1983	1982	1983	1982	1748
357	20230705	140900	383572503	1983	1983	1983	1983	492
358	20230705	140800	382596867	1983	1983	1983	1982	2640
359	20230705	140700	377362747	1983	1983	1983	1983	3107
360	20230705	140600	371201566	1984	1984	1984	1984	793
361	20230705	140500	369628254	1985	1985	1985	1985	0
362	20230705	140400	369628254	1985	1986	1986	1985	2
363	20230705	140300	369624283	1985	1985	1985	1985	0
364	20230705	140200	369624283	1985	1985	1985	1985	0
365	20230705	140100	369624283	1985	1985	1985	1985	2005
366	20230705	140000	365644358	1983	1983	1983	1983	0
367	20230705	135900	365644358	1983	1983	1983	1983	2
368	20230705	135800	365640392	1983	1983	1983	1983	5
369	20230705	135700	365630477	1983	1983	1983	1983	0
370	20230705	135600	365630477	1983	1983	1983	1983	0
371	20230705	135500	365630477	1983	1985	1985	1982	6845
372	20230705	135400	352047517	1985	1986	1986	1985	2
373	20230705	135300	352043546	1985	1985	1985	1985	28
374	20230705	135200	351987966	1985	1985	1985	1985	51
375	20230705	135100	351886731	1986	1986	1986	1986	696
376	20230705	135000	350504475	1987	1987	1987	1987	709
377	20230705	134900	349095692	1987	1987	1987	1987	0
378	20230705	134800	349095692	1987	1987	1987	1987	22
379	20230705	134700	349051978	1988	1990	1990	1988	507
380	20230705	134600	348043640	1989	1989	1989	1989	104
381	20230705	134500	347836784	1989	1989	1989	1989	1
382	20230705	134400	347834795	1992	1992	1992	1992	0
383	20230705	134300	347834795	1992	1992	1992	1992	0
384	20230705	134200	347834795	1992	1992	1992	1992	1
385	20230705	134100	347832803	1990	1990	1990	1990	0
386	20230705	134000	347832803	1990	1990	1990	1990	0
387	20230705	133900	347832803	1990	1990	1990	1990	3
388	20230705	133800	347826833	1993	1993	1993	1993	50
389	20230705	133700	347727183	1988	1988	1988	1988	91
390	20230705	133600	347546275	1988	1989	1989	1988	5
391	20230705	133500	347536334	1988	1988	1988	1988	0
392	20230705	133400	347536334	1988	1988	1988	1988	0
393	20230705	133300	347536334	1988	1988	1988	1988	0
394	20230705	133200	347536334	1988	1988	1988	1988	0
395	20230705	133100	347536334	1988	1988	1988	1988	0
396	20230705	133000	347536334	1988	1988	1988	1988	369
397	20230705	132900	346802762	1988	1988	1988	1988	631
398	20230705	132800	345548334	1988	1988	1988	1988	0
399	20230705	132700	345548334	1988	1988	1988	1988	0
400	20230705	132600	345548334	1988	1988	1988	1988	0
401	20230705	132500	345548334	1988	1988	1988	1988	0
402	20230705	132400	345548334	1988	1988	1988	1988	0
403	20230705	132300	345548334	1988	1988	1988	1988	0
404	20230705	132200	345548334	1988	1988	1988	1988	56
405	20230705	132100	345437006	1988	1988	1988	1988	0
406	20230705	132000	345437006	1988	1989	1989	1988	1538
407	20230705	131900	342378698	1989	1989	1989	1989	1
408	20230705	131800	342376709	1989	1989	1989	1989	1
409	20230705	131700	342374720	1989	1993	1993	1989	41
410	20230705	131600	342293011	1993	1993	1993	1993	0
411	20230705	131500	342293011	1993	1993	1993	1993	0
412	20230705	131400	342293011	1993	1993	1993	1988	951
413	20230705	131300	340401352	1994	1994	1994	1994	0
414	20230705	131200	340401352	1994	1994	1994	1994	318
415	20230705	131100	339767260	1995	1994	1995	1994	711
416	20230705	131000	338349269	1994	1994	1994	1994	55
417	20230705	130900	338239599	1994	1993	1994	1989	101
418	20230705	130800	338038691	1994	1994	1994	1994	0
419	20230705	130700	338038691	1994	1994	1994	1994	250
420	20230705	130600	337540191	1995	1995	1995	1995	0
421	20230705	130500	337540191	1995	1994	1995	1994	51
422	20230705	130400	337438496	1995	1994	1995	1988	820
423	20230705	130300	335807909	1994	1994	1994	1994	550
424	20230705	130200	334711209	1994	1994	1994	1994	50
425	20230705	130100	334611509	1994	1994	1994	1994	0
426	20230705	130000	334611509	1994	1994	1994	1994	0
427	20230705	125900	334611509	1994	1993	1994	1988	214
428	20230705	125800	334184800	1994	1994	1994	1994	1000
429	20230705	125700	332190800	1994	1994	1994	1994	100
430	20230705	125600	331991400	1994	1994	1994	1994	1
431	20230705	125500	331989406	1987	1987	1987	1987	0
432	20230705	125400	331989406	1987	1987	1987	1987	0
433	20230705	125300	331989406	1987	1987	1987	1987	0
434	20230705	125200	331989406	1987	1988	1988	1987	253
435	20230705	125100	331486694	1987	1987	1987	1987	3
436	20230705	125000	331480733	1987	1988	1988	1987	296
437	20230705	124900	330892339	1988	1991	1991	1988	661
438	20230705	124800	329577021	1991	1991	1991	1991	40
439	20230705	124700	329497381	1992	1992	1992	1992	30
440	20230705	124600	329437621	1988	1988	1988	1988	100
441	20230705	124500	329238821	1988	1990	1990	1988	6
442	20230705	124400	329226887	1988	1988	1988	1988	0
443	20230705	124300	329226887	1988	1988	1988	1988	0
444	20230705	124200	329226887	1988	1988	1988	1988	0
445	20230705	124100	329226887	1988	1988	1988	1988	0
446	20230705	124000	329226887	1988	1993	1993	1988	51
447	20230705	123900	329125249	1988	1988	1988	1988	0
448	20230705	123800	329125249	1988	1988	1988	1988	0
449	20230705	123700	329125249	1988	1988	1988	1988	0
450	20230705	123600	329125249	1988	1988	1988	1988	100
451	20230705	123500	328926449	1988	1989	1989	1988	1401
452	20230705	123400	326141258	1989	1989	1989	1989	14
453	20230705	123300	326113412	1988	1988	1988	1988	44
454	20230705	123200	326025940	1988	1988	1988	1988	156
455	20230705	123100	325715812	1988	1988	1988	1988	0
456	20230705	123000	325715812	1988	1988	1988	1988	0
457	20230705	122900	325715812	1988	1988	1988	1988	0
458	20230705	122800	325715812	1988	1988	1988	1988	0
459	20230705	122700	325715812	1988	1988	1988	1988	0
460	20230705	122600	325715812	1988	1988	1988	1988	25
461	20230705	122500	325666112	1989	1989	1989	1989	70
462	20230705	122400	325526882	1989	1988	1989	1988	1216
463	20230705	122300	323109234	1985	1985	1985	1985	0
464	20230705	122200	323109234	1985	1985	1985	1985	0
465	20230705	122100	323109234	1985	1986	1986	1985	1493
466	20230705	122000	320144458	1986	1986	1986	1986	0
467	20230705	121900	320144458	1986	1986	1986	1986	0
468	20230705	121800	320144458	1986	1986	1986	1986	0
469	20230705	121700	320144458	1986	1986	1986	1986	0
470	20230705	121600	320144458	1986	1986	1986	1986	0
471	20230705	121500	320144458	1986	1987	1987	1986	1400
472	20230705	121400	317363610	1988	1988	1988	1988	0
473	20230705	121300	317363610	1988	1988	1988	1988	0
474	20230705	121200	317363610	1988	1988	1988	1988	50
475	20230705	121100	317264210	1986	1986	1988	1986	1040
476	20230705	121000	315198731	1986	1986	1986	1986	3100
477	20230705	120900	309042131	1984	1984	1984	1984	0
478	20230705	120800	309042131	1984	1984	1984	1984	45
479	20230705	120700	308952851	1983	1983	1983	1983	0
480	20230705	120600	308952851	1983	1983	1983	1983	0
481	20230705	120500	308952851	1983	1983	1983	1983	0
482	20230705	120400	308952851	1983	1983	1983	1983	0
483	20230705	120300	308952851	1983	1983	1983	1983	0
484	20230705	120200	308952851	1983	1983	1983	1983	1000
485	20230705	120100	306969851	1982	1983	1983	1982	104
486	20230705	120000	306763709	1982	1982	1982	1982	2
487	20230705	115900	306759745	1982	1983	1983	1982	55
488	20230705	115800	306650728	1983	1983	1983	1983	29
489	20230705	115700	306593221	1983	1983	1983	1983	0
490	20230705	115600	306593221	1983	1983	1983	1983	0
491	20230705	115500	306593221	1983	1983	1983	1983	0
492	20230705	115400	306593221	1983	1983	1983	1983	0
493	20230705	115300	306593221	1983	1985	1985	1983	1000
494	20230705	115200	304609563	1984	1984	1984	1984	0
495	20230705	115100	304609563	1984	1984	1984	1984	0
496	20230705	115000	304609563	1984	1984	1984	1984	0
497	20230705	114900	304609563	1984	1984	1984	1984	4
498	20230705	114800	304601627	1984	1985	1985	1984	28
499	20230705	114700	304546074	1985	1985	1985	1985	103
500	20230705	114600	304341619	1985	1985	1985	1985	0
501	20230705	114500	304341619	1985	1985	1985	1985	0
502	20230705	114400	304341619	1985	1985	1985	1985	0
503	20230705	114300	304341619	1985	1985	1985	1985	1
504	20230705	114200	304339634	1985	1985	1985	1985	0
505	20230705	114100	304339634	1985	1985	1985	1985	20
506	20230705	114000	304299934	1986	1986	1986	1986	0
507	20230705	113900	304299934	1986	1986	1986	1986	0
508	20230705	113800	304299934	1986	1986	1986	1986	1
509	20230705	113700	304297948	1987	1987	1987	1987	0
510	20230705	113600	304297948	1987	1987	1987	1987	0
511	20230705	113500	304297948	1987	1987	1987	1987	0
512	20230705	113400	304297948	1987	1982	1987	1982	127
513	20230705	113300	304046209	1981	1982	1982	1981	11
514	20230705	113200	304024417	1982	1982	1982	1982	58
515	20230705	113100	303909461	1982	1982	1982	1982	231
516	20230705	113000	303451619	1980	1983	1983	1980	8642
517	20230705	112900	286323435	1983	1987	1987	1983	696
518	20230705	112800	284942563	1984	1984	1984	1984	0
519	20230705	112700	284942563	1984	1984	1984	1984	115
520	20230705	112600	284714403	1984	1984	1984	1984	0
521	20230705	112500	284714403	1984	1984	1984	1984	305
522	20230705	112400	284109283	1984	1985	1987	1984	762
523	20230705	112300	282596662	1985	1987	1987	1985	1268
524	20230705	112200	280079542	1988	1988	1988	1988	0
525	20230705	112100	280079542	1988	1988	1988	1988	0
526	20230705	112000	280079542	1988	1988	1988	1988	0
527	20230705	111900	280079542	1988	1988	1988	1988	0
528	20230705	111800	280079542	1988	1988	1988	1988	0
529	20230705	111700	280079542	1988	1988	1988	1988	5
530	20230705	111600	280069602	1988	1988	1988	1988	0
531	20230705	111500	280069602	1988	1988	1988	1988	0
532	20230705	111400	280069602	1988	1988	1988	1988	1
533	20230705	111300	280067614	1985	1985	1985	1985	114
534	20230705	111200	279841324	1984	1985	1985	1984	1000
535	20230705	111100	277857303	1985	1985	1985	1985	0
536	20230705	111000	277857303	1985	1985	1985	1985	40
537	20230705	110900	277777903	1985	1985	1985	1985	0
538	20230705	110800	277777903	1985	1985	1985	1985	0
539	20230705	110700	277777903	1985	1985	1985	1985	0
540	20230705	110600	277777903	1985	1986	1986	1985	225
541	20230705	110500	277331277	1985	1985	1985	1985	0
542	20230705	110400	277331277	1985	1985	1985	1985	0
543	20230705	110300	277331277	1985	1985	1985	1985	724
544	20230705	110200	275894137	1983	1985	1985	1983	1019
545	20230705	110100	273872874	1985	1985	1985	1985	0
546	20230705	110000	273872874	1985	1983	1985	1983	295
547	20230705	105900	273287373	1983	1983	1983	1983	0
548	20230705	105800	273287373	1983	1984	1984	1983	1020
549	20230705	105700	271264700	1984	1984	1984	1984	0
550	20230705	105600	271264700	1984	1984	1984	1984	490
551	20230705	105500	270292540	1984	1984	1984	1984	652
552	20230705	105400	268998972	1985	1985	1985	1985	123
553	20230705	105300	268754817	1987	1985	1987	1985	633
554	20230705	105200	267498066	1984	1986	1986	1984	1801
555	20230705	105100	263923441	1986	1987	1987	1986	333
556	20230705	105000	263261870	1988	1988	1988	1988	93
557	20230705	104900	263076986	1988	1988	1988	1988	541
558	20230705	104800	262001478	1988	1988	1988	1988	301
559	20230705	104700	261403090	1988	1988	1988	1988	40
560	20230705	104600	261323570	1988	1988	1988	1988	0
561	20230705	104500	261323570	1988	1988	1988	1988	1
562	20230705	104400	261321582	1989	1990	1990	1988	790
563	20230705	104300	259750420	1990	1989	1990	1989	151
564	20230705	104200	259450075	1989	1990	1990	1989	3657
565	20230705	104100	252174750	1991	1991	1991	1991	300
566	20230705	104000	251577450	1991	1991	1991	1991	520
567	20230705	103900	250542130	1991	1992	1992	1991	104
568	20230705	103800	250335052	1992	1992	1992	1992	180
569	20230705	103700	249976492	1992	1992	1992	1992	19
570	20230705	103600	249938644	1992	1992	1992	1992	0
571	20230705	103500	249938644	1992	1992	1992	1992	0
572	20230705	103400	249938644	1992	1992	1992	1992	0
573	20230705	103300	249938644	1992	1992	1992	1992	242
574	20230705	103200	249456580	1992	1992	1992	1992	0
575	20230705	103100	249456580	1992	1992	1992	1992	0
576	20230705	103000	249456580	1992	1992	1992	1992	42
577	20230705	102900	249372916	1992	1992	1992	1992	336
578	20230705	102800	248703604	1991	1991	1991	1991	0
579	20230705	102700	248703604	1991	1991	1991	1991	91
580	20230705	102600	248522423	1989	1989	1989	1989	0
581	20230705	102500	248522423	1989	1989	1989	1989	0
582	20230705	102400	248522423	1989	1994	1994	1989	7778
583	20230705	102300	233036117	1994	1995	1995	1994	31
584	20230705	102200	232974273	1995	1995	1995	1995	0
585	20230705	102100	232974273	1995	1996	1996	1995	1176
586	20230705	102000	230628078	1998	1998	1998	1998	400
587	20230705	101900	229828878	1996	1996	1996	1996	0
588	20230705	101800	229828878	1996	1997	1998	1996	343
589	20230705	101700	229144192	1996	1996	1996	1996	6
590	20230705	101600	229132216	1996	1997	1997	1996	302
591	20230705	101500	228529421	1995	1995	1995	1995	438
592	20230705	101400	227655611	1995	1998	1998	1995	6978
593	20230705	101300	213720539	1999	2000	2000	1999	4950
594	20230705	101200	203823670	2000	2000	2000	2000	0
595	20230705	101100	203823670	2000	2000	2000	2000	0
596	20230705	101000	203823670	2000	2000	2000	2000	8
597	20230705	100900	203807670	2005	2005	2005	2005	0
598	20230705	100800	203807670	2005	2005	2005	2005	1
599	20230705	100700	203805665	2000	2000	2000	2000	1000
600	20230705	100600	201805665	2000	2000	2000	2000	0
601	20230705	100500	201805665	2000	2000	2000	2000	34
602	20230705	100400	201737665	2000	2000	2000	2000	1835
603	20230705	100300	198067665	2000	2000	2000	2000	1495
604	20230705	100200	195077665	2010	2010	2010	2010	1
605	20230705	100100	195075655	2000	2010	2015	2000	1561
606	20230705	100000	191943640	2000	2010	2010	2000	7579
607	20230705	095900	176723745	2010	2010	2010	2010	100
608	20230705	095800	176522745	2010	2010	2010	2010	0
609	20230705	095700	176522745	2010	2010	2010	2010	3243
610	20230705	095600	170004315	2010	2010	2010	2010	0
611	20230705	095500	170004315	2010	2015	2015	2010	24
612	20230705	095400	169956070	2015	2015	2015	2015	200
613	20230705	095300	169553070	2015	2015	2015	2015	0
614	20230705	095200	169553070	2015	2015	2015	2015	628
615	20230705	095100	168287650	2015	2015	2015	2015	100
616	20230705	095000	168086150	2015	2015	2015	2015	221
617	20230705	094900	167640835	2015	2015	2015	2015	300
618	20230705	094800	167036335	2010	2010	2010	2010	1087
619	20230705	094700	164851465	2010	2010	2010	2010	1775
620	20230705	094600	161283715	2010	2010	2010	2010	1000
621	20230705	094500	159273715	2010	2010	2010	2010	100
622	20230705	094400	159072715	2010	2010	2010	2010	153
623	20230705	094300	158765185	2015	2015	2015	2015	100
624	20230705	094200	158563685	2010	2015	2015	2010	50
625	20230705	094100	158463085	2010	2010	2010	2010	0
626	20230705	094000	158463085	2010	2010	2010	2010	0
627	20230705	093900	158463085	2010	2010	2010	2010	0
628	20230705	093800	158463085	2010	2015	2015	2010	1418
629	20230705	093700	155605820	2020	2020	2020	2020	101
630	20230705	093600	155401800	2020	2020	2025	2020	366
631	20230705	093500	154661650	2020	2015	2020	2015	520
632	20230705	093400	153613750	2015	2025	2025	2015	131
633	20230705	093300	153349775	2025	2020	2025	2015	3023
634	20230705	093200	147234450	2020	2020	2020	2020	472
635	20230705	093100	146281010	2020	2020	2020	2020	6
636	20230705	093000	146268890	2010	2015	2015	2010	3254
637	20230705	092900	139714830	2010	2010	2010	2005	6005
638	20230705	092800	127654780	2010	2010	2010	2010	2893
639	20230705	092700	121839850	2010	2010	2010	2010	53
640	20230705	092600	121733320	2015	2015	2015	2015	52
641	20230705	092500	121628540	2015	2015	2015	2010	103
642	20230705	092400	121421500	2010	2015	2015	2010	1087
643	20230705	092300	119231695	2015	2015	2015	2015	2272
644	20230705	092200	114653615	2015	2020	2020	2015	1253
645	20230705	092100	112125035	2020	2020	2020	2020	627
646	20230705	092000	110858495	2020	2015	2020	2015	3833
647	20230705	091900	103133475	2010	2010	2010	2010	3400
648	20230705	091800	96299475	2010	2010	2010	2010	3435
649	20230705	091700	89395125	2015	2020	2020	2015	3155
650	20230705	091600	83037025	2015	2015	2015	2015	160
651	20230705	091500	82714625	2020	2015	2020	2015	690
652	20230705	091400	81323875	2015	2020	2020	2015	4002
653	20230705	091300	73252335	2020	2025	2025	2020	1748
654	20230705	091200	69716310	2025	2030	2030	2025	1340
655	20230705	091100	67002435	2030	2020	2030	2020	650
656	20230705	091000	65687935	2020	2025	2035	2020	4724
657	20230705	090900	56099060	2025	2020	2025	2020	6539
658	20230705	090800	42857775	2020	2015	2020	2015	3408
659	20230705	090700	35988145	2010	2015	2015	2010	3053
660	20230705	090600	29847100	2015	2020	2020	2015	42
661	20230705	090500	29762270	2020	2010	2020	2010	3219
662	20230705	090400	23286115	2015	2015	2015	2015	1
663	20230705	090300	23284100	2010	2015	2015	2010	3824
664	20230705	090200	15589480	2015	2020	2020	2015	651
665	20230705	090100	14277215	2020	2020	2020	2020	303
666	20230705	090000	13665155	2025	2020	2025	2010	6768