KissMeData/256630/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203400	83017894	1985	1985	1985	1985	174
3	20230705	203300	83017894	1985	1985	1985	1985	0
4	20230705	203200	83017894	1985	1985	1985	1985	0
5	20230705	203100	83017894	1985	1985	1985	1985	0
6	20230705	203000	83017894	1985	1985	1985	1985	0
7	20230705	202900	83017894	1985	1985	1985	1985	0
8	20230705	202800	83017894	1985	1985	1985	1985	0
9	20230705	202700	83017894	1985	1985	1985	1985	0
10	20230705	202600	83017894	1985	1985	1985	1985	0
11	20230705	202500	83017894	1985	1985	1985	1985	0
12	20230705	202400	83017894	1985	1985	1985	1985	0
13	20230705	202300	83017894	1985	1985	1985	1985	0
14	20230705	202200	83017894	1985	1985	1985	1985	0
15	20230705	202100	83017894	1985	1985	1985	1985	0
16	20230705	202000	83017894	1985	1985	1985	1985	0
17	20230705	201900	83017894	1985	1985	1985	1985	0
18	20230705	201800	83017894	1985	1985	1985	1985	0
19	20230705	201700	83017894	1985	1985	1985	1985	0
20	20230705	201600	83017894	1985	1985	1985	1985	0
21	20230705	201500	83017894	1985	1985	1985	1985	0
22	20230705	201400	83017894	1985	1985	1985	1985	0
23	20230705	201300	83017894	1985	1985	1985	1985	0
24	20230705	201200	83017894	1985	1985	1985	1985	0
25	20230705	201100	83017894	1985	1985	1985	1985	0
26	20230705	201000	83017894	1985	1985	1985	1985	0
27	20230705	200900	83017894	1985	1985	1985	1985	0
28	20230705	200800	83017894	1985	1985	1985	1985	0
29	20230705	200700	83017894	1985	1985	1985	1985	0
30	20230705	200600	83017894	1985	1985	1985	1985	0
31	20230705	200500	83017894	1985	1985	1985	1985	0
32	20230705	200400	83017894	1985	1985	1985	1985	174
33	20230705	200300	83017894	1985	1985	1985	1985	0
34	20230705	200200	83017894	1985	1985	1985	1985	0
35	20230705	200100	83017894	1985	1985	1985	1985	0
36	20230705	200000	83017894	1985	1985	1985	1985	0
37	20230705	195900	83017894	1985	1985	1985	1985	0
38	20230705	195800	83017894	1985	1985	1985	1985	0
39	20230705	195700	83017894	1985	1985	1985	1985	0
40	20230705	195600	83017894	1985	1985	1985	1985	0
41	20230705	195500	83017894	1985	1985	1985	1985	0
42	20230705	195400	83017894	1985	1985	1985	1985	0
43	20230705	195300	83017894	1985	1985	1985	1985	0
44	20230705	195200	83017894	1985	1985	1985	1985	0
45	20230705	195100	83017894	1985	1985	1985	1985	0
46	20230705	195000	83017894	1985	1985	1985	1985	0
47	20230705	194900	83017894	1985	1985	1985	1985	0
48	20230705	194800	83017894	1985	1985	1985	1985	0
49	20230705	194700	83017894	1985	1985	1985	1985	0
50	20230705	194600	83017894	1985	1985	1985	1985	0
51	20230705	194500	83017894	1985	1985	1985	1985	0
52	20230705	194400	83017894	1985	1985	1985	1985	0
53	20230705	194300	83017894	1985	1985	1985	1985	0
54	20230705	194200	83017894	1985	1985	1985	1985	0
55	20230705	194100	83017894	1985	1985	1985	1985	0
56	20230705	194000	83017894	1985	1985	1985	1985	0
57	20230705	193900	83017894	1985	1985	1985	1985	0
58	20230705	193800	83017894	1985	1985	1985	1985	0
59	20230705	193700	83017894	1985	1985	1985	1985	0
60	20230705	193600	83017894	1985	1985	1985	1985	0
61	20230705	193500	83017894	1985	1985	1985	1985	0
62	20230705	193400	83017894	1985	1985	1985	1985	174
63	20230705	193300	83017894	1985	1985	1985	1985	0
64	20230705	193200	83017894	1985	1985	1985	1985	0
65	20230705	193100	83017894	1985	1985	1985	1985	0
66	20230705	193000	83017894	1985	1985	1985	1985	0
67	20230705	192900	83017894	1985	1985	1985	1985	0
68	20230705	192800	83017894	1985	1985	1985	1985	0
69	20230705	192700	83017894	1985	1985	1985	1985	0
70	20230705	192600	83017894	1985	1985	1985	1985	0
71	20230705	192500	83017894	1985	1985	1985	1985	0
72	20230705	192400	83017894	1985	1985	1985	1985	0
73	20230705	192300	83017894	1985	1985	1985	1985	0
74	20230705	192200	83017894	1985	1985	1985	1985	0
75	20230705	192100	83017894	1985	1985	1985	1985	0
76	20230705	192000	83017894	1985	1985	1985	1985	0
77	20230705	191900	83017894	1985	1985	1985	1985	0
78	20230705	191800	83017894	1985	1985	1985	1985	0
79	20230705	191700	83017894	1985	1985	1985	1985	0
80	20230705	191600	83017894	1985	1985	1985	1985	0
81	20230705	191500	83017894	1985	1985	1985	1985	0
82	20230705	191400	83017894	1985	1985	1985	1985	0
83	20230705	191300	83017894	1985	1985	1985	1985	0
84	20230705	191200	83017894	1985	1985	1985	1985	0
85	20230705	191100	83017894	1985	1985	1985	1985	0
86	20230705	191000	83017894	1985	1985	1985	1985	0
87	20230705	190900	83017894	1985	1985	1985	1985	0
88	20230705	190800	83017894	1985	1985	1985	1985	0
89	20230705	190700	83017894	1985	1985	1985	1985	0
90	20230705	190600	83017894	1985	1985	1985	1985	0
91	20230705	190500	83017894	1985	1985	1985	1985	0
92	20230705	190400	83017894	1985	1985	1985	1985	174
93	20230705	190300	83017894	1985	1985	1985	1985	0
94	20230705	190200	83017894	1985	1985	1985	1985	0
95	20230705	190100	83017894	1985	1985	1985	1985	0
96	20230705	190000	83017894	1985	1985	1985	1985	0
97	20230705	185900	83017894	1985	1985	1985	1985	0
98	20230705	185800	83017894	1985	1985	1985	1985	0
99	20230705	185700	83017894	1985	1985	1985	1985	0
100	20230705	185600	83017894	1985	1985	1985	1985	0
101	20230705	185500	83017894	1985	1985	1985	1985	0
102	20230705	185400	83017894	1985	1985	1985	1985	0
103	20230705	185300	83017894	1985	1985	1985	1985	0
104	20230705	185200	83017894	1985	1985	1985	1985	0
105	20230705	185100	83017894	1985	1985	1985	1985	0
106	20230705	185000	83017894	1985	1985	1985	1985	0
107	20230705	184900	83017894	1985	1985	1985	1985	0
108	20230705	184800	83017894	1985	1985	1985	1985	0
109	20230705	184700	83017894	1985	1985	1985	1985	0
110	20230705	184600	83017894	1985	1985	1985	1985	0
111	20230705	184500	83017894	1985	1985	1985	1985	0
112	20230705	184400	83017894	1985	1985	1985	1985	0
113	20230705	184300	83017894	1985	1985	1985	1985	0
114	20230705	184200	83017894	1985	1985	1985	1985	0
115	20230705	184100	83017894	1985	1985	1985	1985	0
116	20230705	184000	83017894	1985	1985	1985	1985	0
117	20230705	183900	83017894	1985	1985	1985	1985	0
118	20230705	183800	83017894	1985	1985	1985	1985	0
119	20230705	183700	83017894	1985	1985	1985	1985	0
120	20230705	183600	83017894	1985	1985	1985	1985	0
121	20230705	183500	83017894	1985	1985	1985	1985	0
122	20230705	183400	83017894	1985	1985	1985	1985	174
123	20230705	183300	83017894	1985	1985	1985	1985	0
124	20230705	183200	83017894	1985	1985	1985	1985	0
125	20230705	183100	83017894	1985	1985	1985	1985	0
126	20230705	183000	83017894	1985	1985	1985	1985	0
127	20230705	182900	83017894	1985	1985	1985	1985	0
128	20230705	182800	83017894	1985	1985	1985	1985	0
129	20230705	182700	83017894	1985	1985	1985	1985	0
130	20230705	182600	83017894	1985	1985	1985	1985	0
131	20230705	182500	83017894	1985	1985	1985	1985	0
132	20230705	182400	83017894	1985	1985	1985	1985	0
133	20230705	182300	83017894	1985	1985	1985	1985	0
134	20230705	182200	83017894	1985	1985	1985	1985	0
135	20230705	182100	83017894	1985	1985	1985	1985	0
136	20230705	182000	83017894	1985	1985	1985	1985	0
137	20230705	181900	83017894	1985	1985	1985	1985	0
138	20230705	181800	83017894	1985	1985	1985	1985	0
139	20230705	181700	83017894	1985	1985	1985	1985	0
140	20230705	181600	83017894	1985	1985	1985	1985	0
141	20230705	181500	83017894	1985	1985	1985	1985	0
142	20230705	181400	83017894	1985	1985	1985	1985	0
143	20230705	181300	83017894	1985	1985	1985	1985	0
144	20230705	181200	83017894	1985	1985	1985	1985	0
145	20230705	181100	83017894	1985	1985	1985	1985	0
146	20230705	181000	83017894	1985	1985	1985	1985	0
147	20230705	180900	83017894	1985	1985	1985	1985	0
148	20230705	180800	83017894	1985	1985	1985	1985	0
149	20230705	180700	83017894	1985	1985	1985	1985	0
150	20230705	180600	83017894	1985	1985	1985	1985	0
151	20230705	180500	83017894	1985	1985	1985	1985	0
152	20230705	180400	83017894	1985	1985	1985	1985	174
153	20230705	180300	83017894	1985	1985	1985	1985	0
154	20230705	180200	83017894	1985	1985	1985	1985	0
155	20230705	180100	83017894	1985	1985	1985	1985	0
156	20230705	180000	83017894	1985	1985	1985	1985	0
157	20230705	175900	83017894	1985	1985	1985	1985	0
158	20230705	175800	83017894	1985	1985	1985	1985	0
159	20230705	175700	83017894	1985	1985	1985	1985	0
160	20230705	175600	83017894	1985	1985	1985	1985	0
161	20230705	175500	83017894	1985	1985	1985	1985	0
162	20230705	175400	83017894	1985	1985	1985	1985	0
163	20230705	175300	83017894	1985	1985	1985	1985	0
164	20230705	175200	83017894	1985	1985	1985	1985	0
165	20230705	175100	83017894	1985	1985	1985	1985	0
166	20230705	175000	83017894	1985	1985	1985	1985	0
167	20230705	174900	83017894	1985	1985	1985	1985	0
168	20230705	174800	83017894	1985	1985	1985	1985	0
169	20230705	174700	83017894	1985	1985	1985	1985	0
170	20230705	174600	83017894	1985	1985	1985	1985	0
171	20230705	174500	83017894	1985	1985	1985	1985	0
172	20230705	174400	83017894	1985	1985	1985	1985	0
173	20230705	174300	83017894	1985	1985	1985	1985	0
174	20230705	174200	83017894	1985	1985	1985	1985	0
175	20230705	174100	83017894	1985	1985	1985	1985	0
176	20230705	174000	83017894	1985	1985	1985	1985	0
177	20230705	173900	83017894	1985	1985	1985	1985	0
178	20230705	173800	83017894	1985	1985	1985	1985	0
179	20230705	173700	83017894	1985	1985	1985	1985	0
180	20230705	173600	83017894	1985	1985	1985	1985	0
181	20230705	173500	83017894	1985	1985	1985	1985	0
182	20230705	173400	83017894	1985	1985	1985	1985	174
183	20230705	173300	83017894	1985	1985	1985	1985	0
184	20230705	173200	83017894	1985	1985	1985	1985	0
185	20230705	173100	83017894	1985	1985	1985	1985	0
186	20230705	173000	83017894	1985	1985	1985	1985	0
187	20230705	172900	83017894	1985	1985	1985	1985	0
188	20230705	172800	83017894	1985	1985	1985	1985	0
189	20230705	172700	83017894	1985	1985	1985	1985	0
190	20230705	172600	83017894	1985	1985	1985	1985	0
191	20230705	172500	83017894	1985	1985	1985	1985	0
192	20230705	172400	83017894	1985	1985	1985	1985	0
193	20230705	172300	83017894	1985	1985	1985	1985	0
194	20230705	172200	83017894	1985	1985	1985	1985	0
195	20230705	172100	83017894	1985	1985	1985	1985	0
196	20230705	172000	83017894	1985	1985	1985	1985	0
197	20230705	171900	83017894	1985	1985	1985	1985	0
198	20230705	171800	83017894	1985	1985	1985	1985	0
199	20230705	171700	83017894	1985	1985	1985	1985	0
200	20230705	171600	83017894	1985	1985	1985	1985	0
201	20230705	171500	83017894	1985	1985	1985	1985	0
202	20230705	171400	83017894	1985	1985	1985	1985	0
203	20230705	171300	83017894	1985	1985	1985	1985	0
204	20230705	171200	83017894	1985	1985	1985	1985	0
205	20230705	171100	83017894	1985	1985	1985	1985	0
206	20230705	171000	83017894	1985	1985	1985	1985	0
207	20230705	170900	83017894	1985	1985	1985	1985	0
208	20230705	170800	83017894	1985	1985	1985	1985	0
209	20230705	170700	83017894	1985	1985	1985	1985	0
210	20230705	170600	83017894	1985	1985	1985	1985	0
211	20230705	170500	83017894	1985	1985	1985	1985	0
212	20230705	170400	83017894	1985	1985	1985	1985	174
213	20230705	170300	83017894	1985	1985	1985	1985	0
214	20230705	170200	83017894	1985	1985	1985	1985	0
215	20230705	170100	83017894	1985	1985	1985	1985	0
216	20230705	170000	83017894	1985	1985	1985	1985	0
217	20230705	165900	83017894	1985	1985	1985	1985	0
218	20230705	165800	83017894	1985	1985	1985	1985	0
219	20230705	165700	83017894	1985	1985	1985	1985	0
220	20230705	165600	83017894	1985	1985	1985	1985	0
221	20230705	165500	83017894	1985	1985	1985	1985	0
222	20230705	165400	83017894	1985	1985	1985	1985	0
223	20230705	165300	83017894	1985	1985	1985	1985	0
224	20230705	165200	83017894	1985	1985	1985	1985	0
225	20230705	165100	83017894	1985	1985	1985	1985	0
226	20230705	165000	83017894	1985	1985	1985	1985	0
227	20230705	164900	83017894	1985	1985	1985	1985	0
228	20230705	164800	83017894	1985	1985	1985	1985	0
229	20230705	164700	83017894	1985	1985	1985	1985	0
230	20230705	164600	83017894	1985	1985	1985	1985	0
231	20230705	164500	83017894	1985	1985	1985	1985	0
232	20230705	164400	83017894	1985	1985	1985	1985	0
233	20230705	164300	83017894	1985	1985	1985	1985	0
234	20230705	164200	83017894	1985	1985	1985	1985	0
235	20230705	164100	83017894	1985	1985	1985	1985	0
236	20230705	164000	83017894	1985	1985	1985	1985	0
237	20230705	163900	83017894	1985	1985	1985	1985	0
238	20230705	163800	83017894	1985	1985	1985	1985	0
239	20230705	163700	83017894	1985	1985	1985	1985	0
240	20230705	163600	83017894	1985	1985	1985	1985	0
241	20230705	163500	83017894	1985	1985	1985	1985	0
242	20230705	163400	83017894	1985	1985	1985	1985	174
243	20230705	163300	83017894	1985	1985	1985	1985	0
244	20230705	163200	83017894	1985	1985	1985	1985	0
245	20230705	163100	83017894	1985	1985	1985	1985	0
246	20230705	163000	83017894	1985	1985	1985	1985	0
247	20230705	162900	83017894	1985	1985	1985	1985	0
248	20230705	162800	83017894	1985	1985	1985	1985	0
249	20230705	162700	83017894	1985	1985	1985	1985	0
250	20230705	162600	83017894	1985	1985	1985	1985	0
251	20230705	162500	83017894	1985	1985	1985	1985	0
252	20230705	162400	83017894	1985	1985	1985	1985	0
253	20230705	162300	83017894	1985	1985	1985	1985	0
254	20230705	162200	83017894	1985	1985	1985	1985	0
255	20230705	162100	83017894	1985	1985	1985	1985	0
256	20230705	162000	83017894	1985	1985	1985	1985	0
257	20230705	161900	83017894	1985	1985	1985	1985	0
258	20230705	161800	83017894	1985	1985	1985	1985	0
259	20230705	161700	83017894	1985	1985	1985	1985	0
260	20230705	161600	83017894	1985	1985	1985	1985	0
261	20230705	161500	83017894	1985	1985	1985	1985	0
262	20230705	161400	83017894	1985	1985	1985	1985	0
263	20230705	161300	83017894	1985	1985	1985	1985	0
264	20230705	161200	83017894	1985	1985	1985	1985	0
265	20230705	161100	83017894	1985	1985	1985	1985	0
266	20230705	161000	83017894	1985	1985	1985	1985	0
267	20230705	160900	83017894	1985	1985	1985	1985	0
268	20230705	160800	83017894	1985	1985	1985	1985	0
269	20230705	160700	83017894	1985	1985	1985	1985	0
270	20230705	160600	83017894	1985	1985	1985	1985	0
271	20230705	160500	83017894	1985	1985	1985	1985	0
272	20230705	160400	83017894	1985	1985	1985	1985	174
273	20230705	160300	83017894	1985	1985	1985	1985	0
274	20230705	160200	83017894	1985	1985	1985	1985	0
275	20230705	160100	83017894	1985	1985	1985	1985	0
276	20230705	160000	83017894	1985	1985	1985	1985	0
277	20230705	155900	83017894	1985	1985	1985	1985	0
278	20230705	155800	83017894	1985	1985	1985	1985	0
279	20230705	155700	83017894	1985	1985	1985	1985	0
280	20230705	155600	83017894	1985	1985	1985	1985	0
281	20230705	155500	83017894	1985	1985	1985	1985	0
282	20230705	155400	83017894	1985	1985	1985	1985	0
283	20230705	155300	83017894	1985	1985	1985	1985	0
284	20230705	155200	83017894	1985	1985	1985	1985	0
285	20230705	155100	83017894	1985	1985	1985	1985	0
286	20230705	155000	83017894	1985	1985	1985	1985	0
287	20230705	154900	83017894	1985	1985	1985	1985	0
288	20230705	154800	83017894	1985	1985	1985	1985	0
289	20230705	154700	83017894	1985	1985	1985	1985	0
290	20230705	154600	83017894	1985	1985	1985	1985	0
291	20230705	154500	83017894	1985	1985	1985	1985	0
292	20230705	154400	83017894	1985	1985	1985	1985	0
293	20230705	154300	83017894	1985	1985	1985	1985	0
294	20230705	154200	83017894	1985	1985	1985	1985	0
295	20230705	154100	83017894	1985	1985	1985	1985	0
296	20230705	154000	83017894	1985	1985	1985	1985	0
297	20230705	153900	83017894	1985	1985	1985	1985	0
298	20230705	153800	83017894	1985	1985	1985	1985	0
299	20230705	153700	83017894	1985	1985	1985	1985	0
300	20230705	153600	83017894	1985	1985	1985	1985	0
301	20230705	153500	83017894	1985	1985	1985	1985	0
302	20230705	153400	83017894	1985	1985	1985	1985	174
303	20230705	153300	83017894	1985	1985	1985	1985	0
304	20230705	153200	83017894	1985	1985	1985	1985	0
305	20230705	153100	83017894	1985	1985	1985	1985	0
306	20230705	153000	83017894	1985	1985	1985	1985	174
307	20230705	152900	82672504	1986	1986	1986	1986	0
308	20230705	152800	82672504	1986	1986	1986	1986	0
309	20230705	152700	82672504	1986	1986	1986	1986	0
310	20230705	152600	82672504	1986	1986	1986	1986	0
311	20230705	152500	82672504	1986	1986	1986	1986	0
312	20230705	152400	82672504	1986	1986	1986	1986	0
313	20230705	152300	82672504	1986	1986	1986	1986	0
314	20230705	152200	82672504	1986	1986	1986	1986	0
315	20230705	152100	82672504	1986	1986	1986	1986	0
316	20230705	152000	82672504	1986	1986	1986	1986	0
317	20230705	151900	82672504	1986	1986	1986	1983	43
318	20230705	151800	82587190	1986	1986	1986	1986	1
319	20230705	151700	82585204	1983	1984	1986	1983	1049
320	20230705	151600	80502114	1984	1985	1986	1982	141
321	20230705	151500	80222235	1985	1985	1985	1985	0
322	20230705	151400	80222235	1985	1985	1985	1985	0
323	20230705	151300	80222235	1985	1985	1985	1985	0
324	20230705	151200	80222235	1985	1985	1985	1985	9
325	20230705	151100	80204370	1986	1986	1986	1986	0
326	20230705	151000	80204370	1986	1986	1986	1986	0
327	20230705	150900	80204370	1986	1986	1986	1985	110
328	20230705	150800	79985971	1982	1982	1982	1982	4
329	20230705	150700	79978043	1986	1986	1986	1986	0
330	20230705	150600	79978043	1986	1986	1986	1986	0
331	20230705	150500	79978043	1986	1986	1986	1986	0
332	20230705	150400	79978043	1986	1986	1986	1986	0
333	20230705	150300	79978043	1986	1986	1986	1986	0
334	20230705	150200	79978043	1986	1986	1986	1986	0
335	20230705	150100	79978043	1986	1986	1986	1986	1
336	20230705	150000	79976057	1983	1983	1983	1983	1
337	20230705	145900	79974074	1981	1981	1981	1981	1
338	20230705	145800	79972093	1981	1982	1982	1981	10
339	20230705	145700	79952278	1983	1983	1986	1983	24
340	20230705	145600	79904639	1986	1980	1986	1978	2698
341	20230705	145500	74567599	1986	1986	1986	1986	3
342	20230705	145400	74561641	1986	1986	1986	1986	0
343	20230705	145300	74561641	1986	1979	1986	1979	181
344	20230705	145200	74203410	1979	1978	1979	1978	1044
345	20230705	145100	72137345	1978	1983	1983	1978	8497
346	20230705	145000	55311944	1983	1983	1983	1983	14
347	20230705	144900	55284182	1983	1983	1983	1983	3
348	20230705	144800	55278233	1983	1983	1983	1983	100
349	20230705	144700	55079933	1983	1983	1983	1983	0
350	20230705	144600	55079933	1983	1983	1983	1983	0
351	20230705	144500	55079933	1983	1983	1983	1983	3
352	20230705	144400	55073984	1983	1983	1983	1983	3
353	20230705	144300	55068035	1983	1983	1983	1983	100
354	20230705	144200	54869735	1982	1982	1982	1982	2
355	20230705	144100	54865771	1985	1982	1985	1982	3
356	20230705	144000	54859822	1982	1982	1982	1982	76
357	20230705	143900	54709190	1982	1982	1982	1982	0
358	20230705	143800	54709190	1982	1982	1982	1982	0
359	20230705	143700	54709190	1982	1982	1982	1982	0
360	20230705	143600	54709190	1982	1982	1982	1982	0
361	20230705	143500	54709190	1982	1984	1984	1982	5024
362	20230705	143400	44741576	1984	1984	1984	1984	0
363	20230705	143300	44741576	1984	1984	1984	1984	8
364	20230705	143200	44725704	1987	1987	1987	1987	0
365	20230705	143100	44725704	1987	1987	1987	1987	0
366	20230705	143000	44725704	1987	1987	1987	1987	0
367	20230705	142900	44725704	1987	1987	1987	1987	0
368	20230705	142800	44725704	1987	1987	1987	1987	0
369	20230705	142700	44725704	1987	1987	1987	1987	0
370	20230705	142600	44725704	1987	1987	1987	1987	0
371	20230705	142500	44725704	1987	1987	1987	1987	0
372	20230705	142400	44725704	1987	1987	1987	1987	0
373	20230705	142300	44725704	1987	1987	1987	1987	0
374	20230705	142200	44725704	1987	1987	1987	1987	0
375	20230705	142100	44725704	1987	1987	1987	1987	0
376	20230705	142000	44725704	1987	1987	1987	1987	0
377	20230705	141900	44725704	1987	1987	1987	1987	0
378	20230705	141800	44725704	1987	1987	1987	1987	0
379	20230705	141700	44725704	1987	1987	1987	1987	0
380	20230705	141600	44725704	1987	1987	1987	1987	0
381	20230705	141500	44725704	1987	1987	1987	1987	0
382	20230705	141400	44725704	1987	1987	1987	1987	0
383	20230705	141300	44725704	1987	1987	1987	1987	0
384	20230705	141200	44725704	1987	1987	1987	1987	0
385	20230705	141100	44725704	1987	1987	1987	1987	1
386	20230705	141000	44723717	1982	1982	1982	1982	3
387	20230705	140900	44717771	1983	1983	1983	1983	7
388	20230705	140800	44703890	1983	1984	1984	1983	86
389	20230705	140700	44533269	1984	1984	1984	1984	5
390	20230705	140600	44523349	1984	1984	1984	1984	7
391	20230705	140500	44509461	1984	1986	1986	1984	150
392	20230705	140400	44211703	1986	1986	1986	1986	42
393	20230705	140300	44128291	1985	1985	1985	1985	0
394	20230705	140200	44128291	1985	1985	1985	1985	0
395	20230705	140100	44128291	1985	1985	1985	1985	0
396	20230705	140000	44128291	1985	1985	1985	1985	1
397	20230705	135900	44126306	1985	1985	1985	1985	14
398	20230705	135800	44098516	1985	1985	1985	1985	27
399	20230705	135700	44044921	1988	1988	1988	1988	370
400	20230705	135600	43309361	1985	1985	1985	1985	0
401	20230705	135500	43309361	1985	1985	1985	1985	0
402	20230705	135400	43309361	1985	1985	1985	1985	0
403	20230705	135300	43309361	1985	1985	1985	1985	1
404	20230705	135200	43307376	1985	1989	1992	1985	3364
405	20230705	135100	36606409	1992	1992	1992	1992	0
406	20230705	135000	36606409	1992	1992	1992	1992	0
407	20230705	134900	36606409	1992	1990	1992	1990	200
408	20230705	134800	36208023	1985	1985	1985	1985	283
409	20230705	134700	35646268	1992	1992	1992	1992	0
410	20230705	134600	35646268	1992	1992	1992	1992	0
411	20230705	134500	35646268	1992	1992	1992	1992	0
412	20230705	134400	35646268	1992	1992	1992	1992	0
413	20230705	134300	35646268	1992	1992	1992	1992	0
414	20230705	134200	35646268	1992	1992	1992	1992	0
415	20230705	134100	35646268	1992	1992	1992	1992	0
416	20230705	134000	35646268	1992	1992	1992	1992	0
417	20230705	133900	35646268	1992	1992	1992	1992	0
418	20230705	133800	35646268	1992	1992	1992	1992	0
419	20230705	133700	35646268	1992	1992	1992	1992	0
420	20230705	133600	35646268	1992	1992	1992	1992	0
421	20230705	133500	35646268	1992	1992	1992	1992	0
422	20230705	133400	35646268	1992	1992	1992	1992	0
423	20230705	133300	35646268	1992	1992	1992	1992	0
424	20230705	133200	35646268	1992	1992	1992	1992	0
425	20230705	133100	35646268	1992	1992	1992	1992	0
426	20230705	133000	35646268	1992	1992	1992	1992	0
427	20230705	132900	35646268	1992	1992	1992	1992	0
428	20230705	132800	35646268	1992	1992	1992	1992	0
429	20230705	132700	35646268	1992	1992	1992	1992	0
430	20230705	132600	35646268	1992	1992	1992	1992	0
431	20230705	132500	35646268	1992	1992	1992	1992	0
432	20230705	132400	35646268	1992	1992	1992	1992	0
433	20230705	132300	35646268	1992	1992	1992	1992	0
434	20230705	132200	35646268	1992	1992	1992	1992	0
435	20230705	132100	35646268	1992	1992	1992	1992	0
436	20230705	132000	35646268	1992	1992	1992	1992	16
437	20230705	131900	35614396	1992	1992	1992	1992	0
438	20230705	131800	35614396	1992	1992	1992	1992	0
439	20230705	131700	35614396	1992	1992	1992	1992	0
440	20230705	131600	35614396	1992	1992	1992	1992	17
441	20230705	131500	35580532	1992	1992	1992	1992	0
442	20230705	131400	35580532	1992	1992	1992	1992	0
443	20230705	131300	35580532	1992	1992	1992	1992	0
444	20230705	131200	35580532	1992	1992	1992	1992	0
445	20230705	131100	35580532	1992	1992	1992	1992	0
446	20230705	131000	35580532	1992	1992	1992	1992	0
447	20230705	130900	35580532	1992	1992	1992	1992	0
448	20230705	130800	35580532	1992	1992	1992	1992	0
449	20230705	130700	35580532	1992	1992	1992	1992	0
450	20230705	130600	35580532	1992	1992	1992	1992	0
451	20230705	130500	35580532	1992	1992	1992	1992	0
452	20230705	130400	35580532	1992	1992	1992	1992	0
453	20230705	130300	35580532	1992	1992	1992	1992	0
454	20230705	130200	35580532	1992	1992	1992	1992	0
455	20230705	130100	35580532	1992	1992	1992	1992	0
456	20230705	130000	35580532	1992	1992	1992	1992	0
457	20230705	125900	35580532	1992	1992	1992	1992	0
458	20230705	125800	35580532	1992	1992	1992	1992	0
459	20230705	125700	35580532	1992	1992	1992	1992	0
460	20230705	125600	35580532	1992	1992	1992	1992	0
461	20230705	125500	35580532	1992	1992	1992	1992	0
462	20230705	125400	35580532	1992	1992	1992	1992	25
463	20230705	125300	35530732	1981	1981	1981	1981	0
464	20230705	125200	35530732	1981	1981	1981	1981	0
465	20230705	125100	35530732	1981	1981	1981	1981	0
466	20230705	125000	35530732	1981	1981	1981	1981	0
467	20230705	124900	35530732	1981	1981	1981	1981	0
468	20230705	124800	35530732	1981	1981	1981	1981	0
469	20230705	124700	35530732	1981	1981	1981	1981	0
470	20230705	124600	35530732	1981	1981	1981	1981	0
471	20230705	124500	35530732	1981	1993	1993	1981	1062
472	20230705	124400	33420847	1996	1996	1996	1996	200
473	20230705	124300	33021647	1996	1996	1996	1996	0
474	20230705	124200	33021647	1996	1996	1996	1996	0
475	20230705	124100	33021647	1996	1996	1996	1996	0
476	20230705	124000	33021647	1996	1996	1996	1996	0
477	20230705	123900	33021647	1996	1996	1996	1996	2
478	20230705	123800	33017655	1996	1996	1996	1996	0
479	20230705	123700	33017655	1996	1996	1996	1996	0
480	20230705	123600	33017655	1996	1996	1996	1996	0
481	20230705	123500	33017655	1996	1996	1996	1996	0
482	20230705	123400	33017655	1996	1996	1996	1996	0
483	20230705	123300	33017655	1996	1996	1996	1996	0
484	20230705	123200	33017655	1996	1996	1996	1996	0
485	20230705	123100	33017655	1996	1996	1996	1996	0
486	20230705	123000	33017655	1996	1996	1996	1996	0
487	20230705	122900	33017655	1996	1996	1996	1996	0
488	20230705	122800	33017655	1996	1996	1996	1996	0
489	20230705	122700	33017655	1996	1996	1996	1996	0
490	20230705	122600	33017655	1996	1996	1996	1996	0
491	20230705	122500	33017655	1996	1997	1999	1996	3
492	20230705	122400	33011663	1999	1998	1999	1998	8
493	20230705	122300	32995673	1998	1998	1998	1998	100
494	20230705	122200	32795873	1998	1998	1998	1998	0
495	20230705	122100	32795873	1998	1998	1998	1998	0
496	20230705	122000	32795873	1998	1998	1998	1998	6
497	20230705	121900	32783885	1999	1999	1999	1999	21
498	20230705	121800	32741906	1999	1999	1999	1999	0
499	20230705	121700	32741906	1999	1999	1999	1999	251
500	20230705	121600	32240157	1999	1999	1999	1999	0
501	20230705	121500	32240157	1999	1998	1999	1998	16
502	20230705	121400	32208183	1999	1999	1999	1999	0
503	20230705	121300	32208183	1999	1999	1999	1999	0
504	20230705	121200	32208183	1999	1999	1999	1999	0
505	20230705	121100	32208183	1999	1999	1999	1999	0
506	20230705	121000	32208183	1999	1999	1999	1999	0
507	20230705	120900	32208183	1999	1999	1999	1999	0
508	20230705	120800	32208183	1999	1999	1999	1999	0
509	20230705	120700	32208183	1999	1999	1999	1999	0
510	20230705	120600	32208183	1999	1999	1999	1999	0
511	20230705	120500	32208183	1999	1999	1999	1999	0
512	20230705	120400	32208183	1999	1999	1999	1999	0
513	20230705	120300	32208183	1999	1999	1999	1999	0
514	20230705	120200	32208183	1999	1999	1999	1999	100
515	20230705	120100	32008283	1998	1998	1998	1998	0
516	20230705	120000	32008283	1998	1998	1998	1998	0
517	20230705	115900	32008283	1998	1998	1998	1998	0
518	20230705	115800	32008283	1998	1998	1998	1998	0
519	20230705	115700	32008283	1998	1998	1998	1998	111
520	20230705	115600	31786505	1998	1998	1998	1998	0
521	20230705	115500	31786505	1998	1997	1998	1997	20
522	20230705	115400	31746555	1997	1997	1997	1997	50
523	20230705	115300	31646705	1998	1998	1998	1998	0
524	20230705	115200	31646705	1998	1998	1998	1998	0
525	20230705	115100	31646705	1998	1998	1998	1998	0
526	20230705	115000	31646705	1998	1998	1998	1998	0
527	20230705	114900	31646705	1998	1998	1998	1998	0
528	20230705	114800	31646705	1998	1998	1998	1998	0
529	20230705	114700	31646705	1998	1998	1998	1998	0
530	20230705	114600	31646705	1998	1998	1998	1998	0
531	20230705	114500	31646705	1998	1998	1998	1998	0
532	20230705	114400	31646705	1998	1998	1998	1998	0
533	20230705	114300	31646705	1998	1998	1998	1998	0
534	20230705	114200	31646705	1998	1998	1998	1998	0
535	20230705	114100	31646705	1998	1995	1998	1995	200
536	20230705	114000	31247136	1994	1994	1994	1994	0
537	20230705	113900	31247136	1994	1994	1994	1994	0
538	20230705	113800	31247136	1994	1994	1994	1994	0
539	20230705	113700	31247136	1994	1994	1994	1994	38
540	20230705	113600	31171364	1995	1995	1995	1995	0
541	20230705	113500	31171364	1995	1995	1995	1995	1
542	20230705	113400	31169369	1994	1994	1994	1994	0
543	20230705	113300	31169369	1994	1994	1994	1994	228
544	20230705	113200	30714737	1994	1994	1994	1994	0
545	20230705	113100	30714737	1994	1994	1994	1994	0
546	20230705	113000	30714737	1994	1994	1994	1994	0
547	20230705	112900	30714737	1994	1994	1994	1994	0
548	20230705	112800	30714737	1994	1994	1994	1994	0
549	20230705	112700	30714737	1994	1994	1994	1994	0
550	20230705	112600	30714737	1994	1994	1994	1994	0
551	20230705	112500	30714737	1994	1994	1994	1994	0
552	20230705	112400	30714737	1994	1994	1994	1994	0
553	20230705	112300	30714737	1994	1994	1994	1994	0
554	20230705	112200	30714737	1994	1994	1994	1994	0
555	20230705	112100	30714737	1994	1994	1994	1994	0
556	20230705	112000	30714737	1994	1993	1994	1993	100
557	20230705	111900	30515340	1994	1994	1994	1994	0
558	20230705	111800	30515340	1994	1993	1994	1993	100
559	20230705	111700	30315943	1995	1995	1995	1995	0
560	20230705	111600	30315943	1995	1995	1995	1995	0
561	20230705	111500	30315943	1995	1995	1995	1995	0
562	20230705	111400	30315943	1995	1995	1995	1995	0
563	20230705	111300	30315943	1995	1995	1995	1995	0
564	20230705	111200	30315943	1995	1995	1995	1995	0
565	20230705	111100	30315943	1995	1995	1995	1995	0
566	20230705	111000	30315943	1995	1995	1995	1995	100
567	20230705	110900	30116443	1995	1995	1995	1995	0
568	20230705	110800	30116443	1995	1995	1995	1995	0
569	20230705	110700	30116443	1995	1995	1995	1995	0
570	20230705	110600	30116443	1995	1995	1995	1995	0
571	20230705	110500	30116443	1995	1995	1995	1995	0
572	20230705	110400	30116443	1995	1995	1995	1995	1
573	20230705	110300	30114448	1985	1985	1985	1985	0
574	20230705	110200	30114448	1985	1985	1985	1985	0
575	20230705	110100	30114448	1985	1985	1985	1985	0
576	20230705	110000	30114448	1985	1985	1985	1985	0
577	20230705	105900	30114448	1985	1985	1985	1985	110
578	20230705	105800	29896098	1986	1986	1986	1986	36
579	20230705	105700	29824602	2000	2000	2000	2000	0
580	20230705	105600	29824602	2000	1998	2000	1998	400
581	20230705	105500	29024998	2000	1996	2000	1996	500
582	20230705	105400	28026401	2000	2000	2000	2000	0
583	20230705	105300	28026401	2000	1991	2000	1991	900
584	20230705	105200	26232091	1984	1984	1984	1984	0
585	20230705	105100	26232091	1984	1984	1984	1984	0
586	20230705	105000	26232091	1984	1984	1984	1984	0
587	20230705	104900	26232091	1984	1984	1984	1984	0
588	20230705	104800	26232091	1984	1984	1984	1984	0
589	20230705	104700	26232091	1984	1984	1984	1984	0
590	20230705	104600	26232091	1984	1984	1984	1984	0
591	20230705	104500	26232091	1984	1984	1984	1984	0
592	20230705	104400	26232091	1984	1984	1984	1984	0
593	20230705	104300	26232091	1984	1984	1984	1984	0
594	20230705	104200	26232091	1984	1984	1984	1984	64
595	20230705	104100	26105115	1984	1984	1984	1984	0
596	20230705	104000	26105115	1984	1984	1984	1984	0
597	20230705	103900	26105115	1984	1984	1984	1984	29
598	20230705	103800	26047579	1984	1981	1984	1981	2163
599	20230705	103700	21756740	1979	1982	1982	1979	876
600	20230705	103600	20020520	1982	1979	1982	1979	22
601	20230705	103500	19976931	1979	1979	1979	1979	101
602	20230705	103400	19777052	1979	1979	1979	1979	0
603	20230705	103300	19777052	1979	1979	1979	1979	5
604	20230705	103200	19767157	1979	1979	1979	1979	1
605	20230705	103100	19765178	1979	1978	1979	1978	152
606	20230705	103000	19464520	1979	1979	1979	1979	4
607	20230705	102900	19456604	1979	1979	1979	1979	4
608	20230705	102800	19448688	1979	1979	1979	1979	0
609	20230705	102700	19448688	1979	1979	1979	1979	0
610	20230705	102600	19448688	1979	1978	1979	1978	280
611	20230705	102500	18894718	1978	1978	1978	1978	0
612	20230705	102400	18894718	1978	1978	1978	1978	0
613	20230705	102300	18894718	1978	1980	1980	1978	1126
614	20230705	102200	16666412	1983	1983	1983	1983	0
615	20230705	102100	16666412	1983	1983	1983	1983	0
616	20230705	102000	16666412	1983	1983	1983	1983	1
617	20230705	101900	16664429	1979	1979	1979	1979	0
618	20230705	101800	16664429	1979	1979	1979	1979	0
619	20230705	101700	16664429	1979	1979	1979	1979	0
620	20230705	101600	16664429	1979	1979	1979	1979	0
621	20230705	101500	16664429	1979	1979	1979	1979	0
622	20230705	101400	16664429	1979	1979	1979	1979	0
623	20230705	101300	16664429	1979	1979	1979	1979	0
624	20230705	101200	16664429	1979	1979	1979	1979	0
625	20230705	101100	16664429	1979	1979	1979	1979	0
626	20230705	101000	16664429	1979	1979	1979	1979	0
627	20230705	100900	16664429	1979	1979	1979	1979	20
628	20230705	100800	16624849	1985	1985	1985	1985	0
629	20230705	100700	16624849	1985	1985	1985	1985	0
630	20230705	100600	16624849	1985	1985	1985	1985	0
631	20230705	100500	16624849	1985	1985	1985	1985	0
632	20230705	100400	16624849	1985	1985	1985	1985	0
633	20230705	100300	16624849	1985	1985	1985	1985	0
634	20230705	100200	16624849	1985	1985	1985	1985	0
635	20230705	100100	16624849	1985	1985	1985	1985	0
636	20230705	100000	16624849	1985	1985	1985	1985	0
637	20230705	095900	16624849	1985	1985	1985	1985	0
638	20230705	095800	16624849	1985	1985	1985	1985	0
639	20230705	095700	16624849	1985	1985	1985	1985	0
640	20230705	095600	16624849	1985	1985	1985	1985	0
641	20230705	095500	16624849	1985	1985	1985	1985	0
642	20230705	095400	16624849	1985	1985	1985	1985	0
643	20230705	095300	16624849	1985	1985	1985	1985	2
644	20230705	095200	16620879	1978	1978	1978	1978	0
645	20230705	095100	16620879	1978	1978	1978	1978	965
646	20230705	095000	14712109	1978	1978	1978	1978	2000
647	20230705	094900	10756109	1978	1978	1978	1978	129
648	20230705	094800	10500947	1989	1989	1989	1989	0
649	20230705	094700	10500947	1989	1989	1989	1989	0
650	20230705	094600	10500947	1989	1989	1989	1989	0
651	20230705	094500	10500947	1989	1989	1989	1989	0
652	20230705	094400	10500947	1989	1989	1989	1989	0
653	20230705	094300	10500947	1989	1990	1990	1989	2
654	20230705	094200	10496968	1978	1978	1978	1978	17
655	20230705	094100	10463342	1978	1980	1980	1978	530
656	20230705	094000	9414947	1981	1982	1982	1981	26
657	20230705	093900	9363423	1989	1991	1991	1989	45
658	20230705	093800	9273832	1991	1991	1991	1991	0
659	20230705	093700	9273832	1991	1991	1991	1991	0
660	20230705	093600	9273832	1991	1991	1991	1991	5
661	20230705	093500	9263877	1994	1994	1994	1994	0
662	20230705	093400	9263877	1994	1985	1994	1985	448
663	20230705	093300	8374588	1985	1984	1985	1983	2579
664	20230705	093200	3255307	1985	1987	1987	1985	527
665	20230705	093100	2208682	1995	1995	1995	1988	13
666	20230705	093000	2182817	1989	1989	1989	1989	0
667	20230705	092900	2182817	1989	1989	1989	1989	0
668	20230705	092800	2182817	1989	1994	1995	1989	24
669	20230705	092700	2135050	1996	1995	1996	1995	40
670	20230705	092600	2055220	1991	1991	1991	1991	0
671	20230705	092500	2055220	1991	1991	1991	1991	10
672	20230705	092400	2035310	1997	1997	1997	1997	0
673	20230705	092300	2035310	1997	1997	1997	1997	0
674	20230705	092200	2035310	1997	1997	1997	1997	0
675	20230705	092100	2035310	1997	1997	1997	1997	0
676	20230705	092000	2035310	1997	1997	1997	1997	0
677	20230705	091900	2035310	1997	1997	1997	1997	0
678	20230705	091800	2035310	1997	1997	1997	1997	0
679	20230705	091700	2035310	1997	1997	1997	1997	0
680	20230705	091600	2035310	1997	1997	1997	1997	0
681	20230705	091500	2035310	1997	1997	1997	1997	0
682	20230705	091400	2035310	1997	1999	1999	1986	710
683	20230705	091300	622840	1999	1999	1999	1999	0
684	20230705	091200	622840	1999	1999	1999	1999	2
685	20230705	091100	618842	2000	2000	2000	2000	0
686	20230705	091000	618842	2000	2000	2000	2000	0
687	20230705	090900	618842	2000	2000	2000	2000	0
688	20230705	090800	618842	2000	1988	2000	1987	202
689	20230705	090700	215669	1988	1987	1988	1987	2
690	20230705	090600	211694	1986	1986	1986	1986	2
691	20230705	090500	207722	1987	1987	1987	1987	0
692	20230705	090400	207722	1987	1987	1987	1987	0
693	20230705	090300	207722	1987	1987	1987	1987	0
694	20230705	090200	207722	1987	1987	1987	1987	3
695	20230705	090100	201761	1978	1979	1979	1978	102
696	20230705	090000	0	1978	1978	1978	1978	0