KissMeData/010580/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185000	329530932	1957	1957	1957	1957	5222
3	20230905	184900	329530932	1957	1957	1957	1957	0
4	20230905	184800	329530932	1957	1957	1957	1957	0
5	20230905	184700	329530932	1957	1957	1957	1957	0
6	20230905	184600	329530932	1957	1957	1957	1957	0
7	20230905	184500	329530932	1957	1957	1957	1957	0
8	20230905	184400	329530932	1957	1957	1957	1957	0
9	20230905	184300	329530932	1957	1957	1957	1957	0
10	20230905	184200	329530932	1957	1957	1957	1957	0
11	20230905	184100	329530932	1957	1957	1957	1957	0
12	20230905	184000	329530932	1957	1957	1957	1957	0
13	20230905	183900	329530932	1957	1957	1957	1957	0
14	20230905	183800	329530932	1957	1957	1957	1957	0
15	20230905	183700	329530932	1957	1957	1957	1957	0
16	20230905	183600	329530932	1957	1957	1957	1957	0
17	20230905	183500	329530932	1957	1957	1957	1957	0
18	20230905	183400	329530932	1957	1957	1957	1957	0
19	20230905	183300	329530932	1957	1957	1957	1957	0
20	20230905	183200	329530932	1957	1957	1957	1957	0
21	20230905	183100	329530932	1957	1957	1957	1957	0
22	20230905	183000	329530932	1957	1957	1957	1957	0
23	20230905	182900	329530932	1957	1957	1957	1957	0
24	20230905	182800	329530932	1957	1957	1957	1957	0
25	20230905	182700	329530932	1957	1957	1957	1957	0
26	20230905	182600	329530932	1957	1957	1957	1957	0
27	20230905	182500	329530932	1957	1957	1957	1957	0
28	20230905	182400	329530932	1957	1957	1957	1957	0
29	20230905	182300	329530932	1957	1957	1957	1957	0
30	20230905	182200	329530932	1957	1957	1957	1957	0
31	20230905	182100	329530932	1957	1957	1957	1957	0
32	20230905	182000	329530932	1957	1957	1957	1957	5222
33	20230905	181900	329530932	1957	1957	1957	1957	0
34	20230905	181800	329530932	1957	1957	1957	1957	0
35	20230905	181700	329530932	1957	1957	1957	1957	0
36	20230905	181600	329530932	1957	1957	1957	1957	0
37	20230905	181500	329530932	1957	1957	1957	1957	0
38	20230905	181400	329530932	1957	1957	1957	1957	0
39	20230905	181300	329530932	1957	1957	1957	1957	0
40	20230905	181200	329530932	1957	1957	1957	1957	0
41	20230905	181100	329530932	1957	1957	1957	1957	0
42	20230905	181000	329530932	1957	1957	1957	1957	0
43	20230905	180900	329530932	1957	1957	1957	1957	0
44	20230905	180800	329530932	1957	1957	1957	1957	0
45	20230905	180700	329530932	1957	1957	1957	1957	0
46	20230905	180600	329530932	1957	1957	1957	1957	0
47	20230905	180500	329530932	1957	1957	1957	1957	0
48	20230905	180400	329530932	1957	1957	1957	1957	0
49	20230905	180300	329530932	1957	1957	1957	1957	0
50	20230905	180200	329530932	1957	1957	1957	1957	0
51	20230905	180100	329530932	1957	1957	1957	1957	0
52	20230905	180000	329530932	1957	1957	1957	1957	0
53	20230905	175900	329530932	1957	1957	1957	1957	0
54	20230905	175800	329530932	1957	1957	1957	1957	0
55	20230905	175700	329530932	1957	1957	1957	1957	0
56	20230905	175600	329530932	1957	1957	1957	1957	0
57	20230905	175500	329530932	1957	1957	1957	1957	0
58	20230905	175400	329530932	1957	1957	1957	1957	0
59	20230905	175300	329530932	1957	1957	1957	1957	0
60	20230905	175200	329530932	1957	1957	1957	1957	0
61	20230905	175100	329530932	1957	1957	1957	1957	0
62	20230905	175000	329530932	1957	1957	1957	1957	5222
63	20230905	174900	329530932	1957	1957	1957	1957	0
64	20230905	174800	329530932	1957	1957	1957	1957	0
65	20230905	174700	329530932	1957	1957	1957	1957	0
66	20230905	174600	329530932	1957	1957	1957	1957	0
67	20230905	174500	329530932	1957	1957	1957	1957	0
68	20230905	174400	329530932	1957	1957	1957	1957	0
69	20230905	174300	329530932	1957	1957	1957	1957	0
70	20230905	174200	329530932	1957	1957	1957	1957	0
71	20230905	174100	329530932	1957	1957	1957	1957	0
72	20230905	174000	329530932	1957	1957	1957	1957	0
73	20230905	173900	329530932	1957	1957	1957	1957	0
74	20230905	173800	329530932	1957	1957	1957	1957	0
75	20230905	173700	329530932	1957	1957	1957	1957	0
76	20230905	173600	329530932	1957	1957	1957	1957	0
77	20230905	173500	329530932	1957	1957	1957	1957	0
78	20230905	173400	329530932	1957	1957	1957	1957	0
79	20230905	173300	329530932	1957	1957	1957	1957	0
80	20230905	173200	329530932	1957	1957	1957	1957	0
81	20230905	173100	329530932	1957	1957	1957	1957	0
82	20230905	173000	329530932	1957	1957	1957	1957	0
83	20230905	172900	329530932	1957	1957	1957	1957	0
84	20230905	172800	329530932	1957	1957	1957	1957	0
85	20230905	172700	329530932	1957	1957	1957	1957	0
86	20230905	172600	329530932	1957	1957	1957	1957	0
87	20230905	172500	329530932	1957	1957	1957	1957	0
88	20230905	172400	329530932	1957	1957	1957	1957	0
89	20230905	172300	329530932	1957	1957	1957	1957	0
90	20230905	172200	329530932	1957	1957	1957	1957	0
91	20230905	172100	329530932	1957	1957	1957	1957	0
92	20230905	172000	329530932	1957	1957	1957	1957	5222
93	20230905	171900	329530932	1957	1957	1957	1957	0
94	20230905	171800	329530932	1957	1957	1957	1957	0
95	20230905	171700	329530932	1957	1957	1957	1957	0
96	20230905	171600	329530932	1957	1957	1957	1957	0
97	20230905	171500	329530932	1957	1957	1957	1957	0
98	20230905	171400	329530932	1957	1957	1957	1957	0
99	20230905	171300	329530932	1957	1957	1957	1957	0
100	20230905	171200	329530932	1957	1957	1957	1957	0
101	20230905	171100	329530932	1957	1957	1957	1957	0
102	20230905	171000	329530932	1957	1957	1957	1957	0
103	20230905	170900	329530932	1957	1957	1957	1957	0
104	20230905	170800	329530932	1957	1957	1957	1957	0
105	20230905	170700	329530932	1957	1957	1957	1957	0
106	20230905	170600	329530932	1957	1957	1957	1957	0
107	20230905	170500	329530932	1957	1957	1957	1957	0
108	20230905	170400	329530932	1957	1957	1957	1957	0
109	20230905	170300	329530932	1957	1957	1957	1957	0
110	20230905	170200	329530932	1957	1957	1957	1957	0
111	20230905	170100	329530932	1957	1957	1957	1957	0
112	20230905	170000	329530932	1957	1957	1957	1957	0
113	20230905	165900	329530932	1957	1957	1957	1957	0
114	20230905	165800	329530932	1957	1957	1957	1957	0
115	20230905	165700	329530932	1957	1957	1957	1957	0
116	20230905	165600	329530932	1957	1957	1957	1957	0
117	20230905	165500	329530932	1957	1957	1957	1957	0
118	20230905	165400	329530932	1957	1957	1957	1957	0
119	20230905	165300	329530932	1957	1957	1957	1957	0
120	20230905	165200	329530932	1957	1957	1957	1957	0
121	20230905	165100	329530932	1957	1957	1957	1957	0
122	20230905	165000	329530932	1957	1957	1957	1957	5222
123	20230905	164900	329530932	1957	1957	1957	1957	0
124	20230905	164800	329530932	1957	1957	1957	1957	0
125	20230905	164700	329530932	1957	1957	1957	1957	0
126	20230905	164600	329530932	1957	1957	1957	1957	0
127	20230905	164500	329530932	1957	1957	1957	1957	0
128	20230905	164400	329530932	1957	1957	1957	1957	0
129	20230905	164300	329530932	1957	1957	1957	1957	0
130	20230905	164200	329530932	1957	1957	1957	1957	0
131	20230905	164100	329530932	1957	1957	1957	1957	0
132	20230905	164000	329530932	1957	1957	1957	1957	0
133	20230905	163900	329530932	1957	1957	1957	1957	0
134	20230905	163800	329530932	1957	1957	1957	1957	0
135	20230905	163700	329530932	1957	1957	1957	1957	0
136	20230905	163600	329530932	1957	1957	1957	1957	0
137	20230905	163500	329530932	1957	1957	1957	1957	0
138	20230905	163400	329530932	1957	1957	1957	1957	0
139	20230905	163300	329530932	1957	1957	1957	1957	0
140	20230905	163200	329530932	1957	1957	1957	1957	0
141	20230905	163100	329530932	1957	1957	1957	1957	0
142	20230905	163000	329530932	1957	1957	1957	1957	0
143	20230905	162900	329530932	1957	1957	1957	1957	0
144	20230905	162800	329530932	1957	1957	1957	1957	0
145	20230905	162700	329530932	1957	1957	1957	1957	0
146	20230905	162600	329530932	1957	1957	1957	1957	0
147	20230905	162500	329530932	1957	1957	1957	1957	0
148	20230905	162400	329530932	1957	1957	1957	1957	0
149	20230905	162300	329530932	1957	1957	1957	1957	0
150	20230905	162200	329530932	1957	1957	1957	1957	0
151	20230905	162100	329530932	1957	1957	1957	1957	0
152	20230905	162000	329530932	1957	1957	1957	1957	5222
153	20230905	161900	329530932	1957	1957	1957	1957	0
154	20230905	161800	329530932	1957	1957	1957	1957	0
155	20230905	161700	329530932	1957	1957	1957	1957	0
156	20230905	161600	329530932	1957	1957	1957	1957	0
157	20230905	161500	329530932	1957	1957	1957	1957	0
158	20230905	161400	329530932	1957	1957	1957	1957	0
159	20230905	161300	329530932	1957	1957	1957	1957	0
160	20230905	161200	329530932	1957	1957	1957	1957	0
161	20230905	161100	329530932	1957	1957	1957	1957	0
162	20230905	161000	329530932	1957	1957	1957	1957	0
163	20230905	160900	329530932	1957	1957	1957	1957	0
164	20230905	160800	329530932	1957	1957	1957	1957	0
165	20230905	160700	329530932	1957	1957	1957	1957	0
166	20230905	160600	329530932	1957	1957	1957	1957	0
167	20230905	160500	329530932	1957	1957	1957	1957	0
168	20230905	160400	329530932	1957	1957	1957	1957	0
169	20230905	160300	329530932	1957	1957	1957	1957	0
170	20230905	160200	329530932	1957	1957	1957	1957	0
171	20230905	160100	329530932	1957	1957	1957	1957	0
172	20230905	160000	329530932	1957	1957	1957	1957	0
173	20230905	155900	329530932	1957	1957	1957	1957	0
174	20230905	155800	329530932	1957	1957	1957	1957	0
175	20230905	155700	329530932	1957	1957	1957	1957	0
176	20230905	155600	329530932	1957	1957	1957	1957	0
177	20230905	155500	329530932	1957	1957	1957	1957	0
178	20230905	155400	329530932	1957	1957	1957	1957	0
179	20230905	155300	329530932	1957	1957	1957	1957	0
180	20230905	155200	329530932	1957	1957	1957	1957	0
181	20230905	155100	329530932	1957	1957	1957	1957	0
182	20230905	155000	329530932	1957	1957	1957	1957	5222
183	20230905	154900	329530932	1957	1957	1957	1957	0
184	20230905	154800	329530932	1957	1957	1957	1957	0
185	20230905	154700	329530932	1957	1957	1957	1957	0
186	20230905	154600	329530932	1957	1957	1957	1957	0
187	20230905	154500	329530932	1957	1957	1957	1957	0
188	20230905	154400	329530932	1957	1957	1957	1957	0
189	20230905	154300	329530932	1957	1957	1957	1957	0
190	20230905	154200	329530932	1957	1957	1957	1957	0
191	20230905	154100	329530932	1957	1957	1957	1957	0
192	20230905	154000	329530932	1957	1957	1957	1957	0
193	20230905	153900	329530932	1957	1957	1957	1957	0
194	20230905	153800	329530932	1957	1957	1957	1957	0
195	20230905	153700	329530932	1957	1957	1957	1957	0
196	20230905	153600	329530932	1957	1957	1957	1957	0
197	20230905	153500	329530932	1957	1957	1957	1957	0
198	20230905	153400	329530932	1957	1957	1957	1957	0
199	20230905	153300	329530932	1957	1957	1957	1957	0
200	20230905	153200	329530932	1957	1957	1957	1957	0
201	20230905	153100	329530932	1957	1957	1957	1957	0
202	20230905	153000	329530932	1957	1957	1957	1957	5222
203	20230905	152900	319311478	1956	1956	1956	1956	0
204	20230905	152800	319311478	1956	1956	1956	1956	0
205	20230905	152700	319311478	1956	1956	1956	1956	0
206	20230905	152600	319311478	1956	1956	1956	1956	0
207	20230905	152500	319311478	1956	1956	1956	1956	0
208	20230905	152400	319311478	1956	1956	1956	1956	0
209	20230905	152300	319311478	1956	1956	1956	1956	0
210	20230905	152200	319311478	1956	1956	1956	1956	0
211	20230905	152100	319311478	1956	1956	1956	1956	0
212	20230905	152000	319311478	1956	1956	1956	1956	0
213	20230905	151900	319311478	1956	1956	1957	1956	341
214	20230905	151800	318644382	1956	1957	1957	1956	445
215	20230905	151700	317773912	1957	1957	1957	1956	559
216	20230905	151600	316679991	1956	1957	1957	1956	87
217	20230905	151500	316509774	1957	1957	1957	1955	2042
218	20230905	151400	312513908	1956	1957	1957	1956	28
219	20230905	151300	312459137	1956	1956	1957	1956	522
220	20230905	151200	311438103	1956	1957	1957	1955	1141
221	20230905	151100	309205253	1957	1958	1958	1955	236
222	20230905	151000	308743177	1958	1959	1959	1955	35
223	20230905	150900	308674734	1951	1959	1959	1951	1497
224	20230905	150800	305753875	1960	1959	1960	1951	7044
225	20230905	150700	291998012	1961	1961	1961	1959	35
226	20230905	150600	291929437	1961	1961	1961	1961	22
227	20230905	150500	291886295	1961	1962	1962	1961	25
228	20230905	150400	291837248	1962	1962	1962	1962	3
229	20230905	150300	291831362	1962	1961	1962	1961	202
230	20230905	150200	291435141	1962	1962	1962	1962	35
231	20230905	150100	291366471	1962	1952	1962	1952	33
232	20230905	150000	291302025	1964	1966	1966	1950	5438
233	20230905	145900	280694130	1952	1959	1968	1950	5538
234	20230905	145800	269883221	1969	1969	1969	1969	3
235	20230905	145700	269877314	1969	1968	1970	1958	7748
236	20230905	145600	254678905	1968	1968	1968	1968	3
237	20230905	145500	254673001	1968	1972	1972	1968	338
238	20230905	145400	254007442	1972	1972	1972	1972	2
239	20230905	145300	254003498	1972	1972	1972	1972	3
240	20230905	145200	253997582	1972	1972	1972	1969	2348
241	20230905	145100	249372181	1970	1973	1973	1970	228
242	20230905	145000	248922810	1973	1973	1973	1970	211
243	20230905	144900	248507023	1973	1974	1974	1971	1240
244	20230905	144800	246059316	1975	1974	1975	1974	137
245	20230905	144700	245788866	1974	1974	1974	1974	18
246	20230905	144600	245753334	1973	1973	1973	1972	157
247	20230905	144500	245443587	1973	1974	1974	1972	9
248	20230905	144400	245425831	1975	1975	1975	1975	2
249	20230905	144300	245421881	1975	1976	1976	1963	14078
250	20230905	144200	217733738	1976	1974	1976	1974	322
251	20230905	144100	217098106	1971	1970	1971	1970	58
252	20230905	144000	216983844	1970	1974	1974	1970	5621
253	20230905	143900	205905278	1971	1974	1974	1971	2140
254	20230905	143800	201685266	1972	1974	1974	1972	249
255	20230905	143700	201194035	1974	1976	1976	1974	107
256	20230905	143600	200982711	1976	1976	1976	1976	3
257	20230905	143500	200976783	1976	1976	1976	1976	2
258	20230905	143400	200972831	1976	1976	1976	1976	6
259	20230905	143300	200960975	1976	1976	1976	1976	2
260	20230905	143200	200957023	1976	1975	1976	1975	4
261	20230905	143100	200949120	1976	1976	1976	1976	14
262	20230905	143000	200921456	1974	1974	1974	1974	2
263	20230905	142900	200917508	1974	1971	1974	1971	30
264	20230905	142800	200858363	1971	1971	1974	1971	26
265	20230905	142700	200807108	1974	1976	1976	1970	243
266	20230905	142600	200328143	1971	1976	1976	1971	120
267	20230905	142500	200091502	1977	1978	1978	1971	1987
268	20230905	142400	196172402	1977	1974	1977	1974	5
269	20230905	142300	196162523	1977	1977	1977	1977	2
270	20230905	142200	196158569	1977	1978	1978	1973	127
271	20230905	142100	195907865	1978	1978	1978	1978	3
272	20230905	142000	195901931	1979	1979	1979	1979	2
273	20230905	141900	195897973	1979	1974	1979	1974	58
274	20230905	141800	195783310	1977	1975	1977	1974	39
275	20230905	141700	195706290	1977	1974	1977	1974	46
276	20230905	141600	195615471	1974	1977	1978	1974	609
277	20230905	141500	194413168	1979	1978	1980	1977	511
278	20230905	141400	193401786	1977	1974	1977	1974	6
279	20230905	141300	193389930	1974	1976	1976	1974	18
280	20230905	141200	193354392	1974	1974	1974	1973	44
281	20230905	141100	193267551	1973	1975	1975	1973	404
282	20230905	141000	192469701	1975	1975	1975	1975	3
283	20230905	140900	192463776	1975	1973	1975	1973	17
284	20230905	140800	192430225	1974	1973	1974	1973	70
285	20230905	140700	192292103	1974	1975	1975	1973	251
286	20230905	140600	191796532	1974	1975	1979	1974	1351
287	20230905	140500	189128132	1979	1975	1979	1975	79
288	20230905	140400	188972099	1975	1979	1979	1975	2110
289	20230905	140300	184802618	1979	1977	1979	1977	4
290	20230905	140200	184794704	1979	1979	1979	1979	5
291	20230905	140100	184784809	1977	1979	1979	1977	1326
292	20230905	140000	182161969	1979	1979	1979	1978	118
293	20230905	135900	181928462	1979	1979	1979	1979	17
294	20230905	135800	181894819	1979	1979	1979	1978	532
295	20230905	135700	180842041	1979	1979	1980	1979	339
296	20230905	135600	180170855	1980	1980	1980	1979	23
297	20230905	135500	180125316	1980	1980	1980	1980	62
298	20230905	135400	180002556	1980	1980	1980	1980	5
299	20230905	135300	179992656	1979	1980	1980	1979	126
300	20230905	135200	179743299	1978	1978	1980	1977	323
301	20230905	135100	179104499	1980	1980	1980	1978	11
302	20230905	135000	179082729	1980	1980	1980	1978	44
303	20230905	134900	178995613	1978	1981	1981	1978	456
304	20230905	134800	178093215	1981	1981	1981	1981	3
305	20230905	134700	178087272	1982	1982	1982	1982	2
306	20230905	134600	178083308	1982	1982	1982	1980	62
307	20230905	134500	177960538	1980	1979	1982	1979	76
308	20230905	134400	177810088	1982	1979	1983	1979	248
309	20230905	134300	177319278	1979	1981	1983	1979	1152
310	20230905	134200	175038395	1982	1982	1982	1982	15
311	20230905	134100	175008665	1982	1982	1982	1982	5
312	20230905	134000	174998755	1982	1982	1982	1982	2
313	20230905	133900	174994791	1982	1981	1982	1981	270
314	20230905	133800	174459804	1981	1981	1981	1981	3
315	20230905	133700	174453861	1981	1981	1981	1981	3
316	20230905	133600	174447918	1981	1981	1981	1981	5
317	20230905	133500	174438013	1980	1980	1980	1980	5
318	20230905	133400	174428113	1980	1980	1980	1980	5
319	20230905	133300	174418213	1980	1980	1980	1980	2
320	20230905	133200	174414253	1980	1980	1980	1980	3
321	20230905	133100	174408313	1980	1980	1980	1975	55
322	20230905	133000	174299662	1980	1980	1980	1980	3
323	20230905	132900	174293722	1980	1979	1981	1975	224
324	20230905	132800	173850244	1976	1979	1979	1976	103
325	20230905	132700	173646710	1980	1980	1980	1980	203
326	20230905	132600	173244770	1980	1979	1980	1979	5
327	20230905	132500	173234873	1978	1976	1978	1976	3
328	20230905	132400	173228941	1978	1979	1979	1975	11
329	20230905	132300	173207199	1978	1976	1978	1975	169
330	20230905	132200	172873264	1979	1976	1979	1976	5
331	20230905	132100	172863378	1979	1977	1979	1975	130
332	20230905	132000	172606491	1977	1979	1980	1977	185
333	20230905	131900	172240686	1981	1981	1981	1980	7
334	20230905	131800	172226820	1979	1980	1981	1977	40
335	20230905	131700	172147588	1980	1980	1980	1980	3
336	20230905	131600	172141648	1980	1980	1980	1980	5
337	20230905	131500	172131748	1980	1980	1980	1980	2
338	20230905	131400	172127788	1980	1979	1981	1979	255
339	20230905	131300	171622740	1979	1979	1979	1979	3
340	20230905	131200	171616803	1977	1976	1978	1976	38
341	20230905	131100	171541672	1978	1975	1978	1975	115
342	20230905	131000	171314532	1979	1980	1980	1979	103
343	20230905	130900	171110595	1980	1980	1980	1980	32
344	20230905	130800	171047235	1980	1980	1980	1980	6
345	20230905	130700	171035355	1980	1980	1980	1980	32
346	20230905	130600	170971995	1980	1981	1981	1980	25
347	20230905	130500	170922473	1981	1981	1981	1981	3
348	20230905	130400	170916530	1981	1981	1981	1981	2
349	20230905	130300	170912568	1982	1982	1982	1981	105
350	20230905	130200	170704491	1982	1983	1983	1982	53
351	20230905	130100	170599395	1983	1983	1983	1972	105
352	20230905	130000	170392280	1984	1982	1984	1970	10204
353	20230905	125900	150232119	1985	1985	1985	1985	3
354	20230905	125800	150226164	1985	1982	1985	1981	638
355	20230905	125700	148961927	1984	1989	1989	1984	2299
356	20230905	125600	144396256	1989	1989	1989	1988	61
357	20230905	125500	144274983	1989	1989	1989	1989	90
358	20230905	125400	144095973	1989	1988	1989	1988	119
359	20230905	125300	143859399	1988	1988	1988	1988	5
360	20230905	125200	143849459	1988	1988	1988	1988	3
361	20230905	125100	143843495	1988	1989	1989	1988	5
362	20230905	125000	143833552	1987	1989	1989	1987	7
363	20230905	124900	143819639	1985	1989	1989	1985	113
364	20230905	124800	143595249	1989	1989	1989	1989	6
365	20230905	124700	143583315	1989	1989	1989	1989	3
366	20230905	124600	143577348	1989	1988	1989	1988	14
367	20230905	124500	143549514	1988	1988	1988	1988	2
368	20230905	124400	143545538	1989	1989	1989	1989	153
369	20230905	124300	143241221	1989	1989	1989	1989	5
370	20230905	124200	143231276	1987	1989	1989	1987	165
371	20230905	124100	142903217	1988	1988	1988	1987	113
372	20230905	124000	142678581	1987	1988	1988	1987	87
373	20230905	123900	142505658	1988	1988	1989	1988	85
374	20230905	123800	142336625	1988	1988	1988	1988	7
375	20230905	123700	142322709	1987	1985	1987	1985	12
376	20230905	123600	142298867	1988	1988	1988	1988	105
377	20230905	123500	142090127	1988	1988	1988	1988	2
378	20230905	123400	142086151	1988	1988	1988	1988	3
379	20230905	123300	142080187	1988	1985	1988	1984	751
380	20230905	123200	140589477	1984	1984	1984	1984	226
381	20230905	123100	140141093	1984	1984	1984	1984	5
382	20230905	123000	140131173	1985	1985	1985	1985	129
383	20230905	122900	139875108	1985	1983	1985	1981	1633
384	20230905	122800	136638704	1983	1985	1985	1983	546
385	20230905	122700	135555976	1984	1984	1984	1984	4
386	20230905	122600	135548040	1984	1984	1984	1984	2
387	20230905	122500	135544072	1984	1984	1984	1984	6
388	20230905	122400	135532168	1984	1985	1985	1984	52
389	20230905	122300	135428950	1985	1985	1985	1985	29
390	20230905	122200	135371385	1981	1985	1985	1981	4
391	20230905	122100	135363449	1985	1985	1985	1985	2
392	20230905	122000	135359479	1985	1985	1985	1985	5
393	20230905	121900	135349554	1985	1985	1985	1985	3
394	20230905	121800	135343599	1985	1985	1985	1985	5
395	20230905	121700	135333674	1985	1985	1985	1985	2
396	20230905	121600	135329704	1985	1985	1985	1985	3
397	20230905	121500	135323749	1985	1985	1985	1985	5
398	20230905	121400	135313824	1986	1986	1986	1986	2
399	20230905	121300	135309852	1986	1987	1987	1986	5
400	20230905	121200	135299920	1987	1987	1987	1987	3
401	20230905	121100	135293959	1987	1987	1987	1987	2
402	20230905	121000	135289985	1987	1987	1987	1987	5
403	20230905	120900	135280050	1988	1988	1988	1988	3
404	20230905	120800	135274086	1988	1990	1990	1988	5
405	20230905	120700	135264140	1990	1990	1990	1990	2
406	20230905	120600	135260160	1990	1990	1990	1990	3
407	20230905	120500	135254190	1990	1990	1990	1990	5
408	20230905	120400	135244240	1990	1990	1990	1990	4
409	20230905	120300	135236280	1986	1986	1987	1986	202
410	20230905	120200	134834940	1987	1987	1987	1987	102
411	20230905	120100	134632266	1987	1986	1987	1986	103
412	20230905	120000	134427614	1986	1987	1987	1986	105
413	20230905	115900	134218981	1985	1980	1985	1980	167
414	20230905	115800	133888171	1985	1986	1986	1985	923
415	20230905	115700	132055096	1985	1984	1986	1979	8269
416	20230905	115600	115672904	1984	1984	1986	1984	362
417	20230905	115500	114954591	1984	1984	1984	1984	65
418	20230905	115400	114825631	1984	1984	1984	1984	3
419	20230905	115300	114819679	1985	1985	1985	1985	5
420	20230905	115200	114809754	1986	1983	1986	1983	116
421	20230905	115100	114579403	1983	1984	1984	1983	138
422	20230905	115000	114305614	1985	1985	1985	1985	5
423	20230905	114900	114295689	1985	1985	1985	1985	2
424	20230905	114800	114291719	1986	1984	1986	1984	105
425	20230905	114700	114083393	1984	1984	1984	1984	3
426	20230905	114600	114077441	1984	1984	1984	1984	2
427	20230905	114500	114073473	1984	1985	1985	1982	109
428	20230905	114400	113857123	1985	1985	1985	1985	3
429	20230905	114300	113851168	1985	1982	1985	1982	7
430	20230905	114200	113837288	1985	1982	1985	1982	37
431	20230905	114100	113763942	1985	1982	1985	1982	110
432	20230905	114000	113545913	1982	1983	1983	1982	812
433	20230905	113900	111935810	1983	1985	1985	1983	1763
434	20230905	113800	108436959	1985	1985	1985	1985	35
435	20230905	113700	108367484	1985	1985	1985	1985	64
436	20230905	113600	108240444	1985	1985	1985	1985	599
437	20230905	113500	107051429	1985	1986	1986	1985	1149
438	20230905	113400	104769906	1986	1986	1986	1986	0
439	20230905	113300	104769906	1986	1986	1986	1986	0
440	20230905	113200	104769906	1986	1986	1986	1986	0
441	20230905	113100	104769906	1986	1986	1986	1986	50
442	20230905	113000	104670606	1987	1987	1987	1987	0
443	20230905	112900	104670606	1987	1987	1987	1987	0
444	20230905	112800	104670606	1987	1987	1987	1987	1
445	20230905	112700	104668619	1986	1986	1986	1986	0
446	20230905	112600	104668619	1986	1986	1986	1986	0
447	20230905	112500	104668619	1986	1986	1986	1986	5
448	20230905	112400	104658689	1987	1987	1987	1987	16
449	20230905	112300	104626897	1987	1987	1987	1987	1
450	20230905	112200	104624910	1987	1987	1987	1987	0
451	20230905	112100	104624910	1987	1987	1987	1987	44
452	20230905	112000	104537482	1987	1987	1987	1987	39
453	20230905	111900	104459989	1985	1985	1985	1985	0
454	20230905	111800	104459989	1985	1986	1986	1985	1084
455	20230905	111700	102307829	1986	1986	1986	1986	12
456	20230905	111600	102283997	1986	1986	1986	1986	307
457	20230905	111500	101674295	1987	1987	1987	1987	21
458	20230905	111400	101632568	1987	1987	1987	1987	10
459	20230905	111300	101612698	1988	1989	1989	1988	282
460	20230905	111200	101051909	1989	1989	1989	1989	0
461	20230905	111100	101051909	1989	1989	1989	1989	159
462	20230905	111000	100735658	1989	1989	1989	1989	4
463	20230905	110900	100727702	1989	1991	1991	1989	1079
464	20230905	110800	98580512	1992	1992	1992	1992	0
465	20230905	110700	98580512	1992	1992	1992	1992	24
466	20230905	110600	98532704	1990	1990	1990	1990	7
467	20230905	110500	98518774	1990	1990	1990	1990	17
468	20230905	110400	98484944	1990	1991	1991	1990	180
469	20230905	110300	98126578	1993	1993	1993	1993	300
470	20230905	110200	97528678	1993	1993	1993	1993	0
471	20230905	110100	97528678	1993	1993	1993	1993	0
472	20230905	110000	97528678	1993	1993	1993	1993	0
473	20230905	105900	97528678	1993	1993	1993	1993	90
474	20230905	105800	97349308	1993	1993	1993	1993	0
475	20230905	105700	97349308	1993	1993	1993	1993	0
476	20230905	105600	97349308	1993	1993	1993	1993	0
477	20230905	105500	97349308	1993	1993	1993	1993	0
478	20230905	105400	97349308	1993	1993	1993	1993	0
479	20230905	105300	97349308	1993	1993	1993	1993	1
480	20230905	105200	97347315	1993	1993	1993	1993	12
481	20230905	105100	97323399	1993	1993	1993	1993	0
482	20230905	105000	97323399	1993	1993	1993	1993	112
483	20230905	104900	97100183	1995	1995	1995	1995	1
484	20230905	104800	97098188	1993	1993	1993	1993	0
485	20230905	104700	97098188	1993	1993	1993	1993	0
486	20230905	104600	97098188	1993	1993	1993	1993	0
487	20230905	104500	97098188	1993	1993	1993	1993	0
488	20230905	104400	97098188	1993	1993	1993	1993	0
489	20230905	104300	97098188	1993	1993	1993	1993	0
490	20230905	104200	97098188	1993	1993	1993	1993	10
491	20230905	104100	97078258	1993	1993	1993	1993	2
492	20230905	104000	97074272	1990	1992	1992	1990	197
493	20230905	103900	96681908	1990	1990	1990	1990	0
494	20230905	103800	96681908	1990	1990	1990	1990	13
495	20230905	103700	96656038	1989	1990	1990	1989	98
496	20230905	103600	96461029	1990	1991	1991	1990	605
497	20230905	103500	95256521	1990	1990	1990	1990	0
498	20230905	103400	95256521	1990	1990	1991	1989	265
499	20230905	103300	94729116	1989	1990	1990	1989	143
500	20230905	103200	94444559	1990	1990	1990	1990	0
501	20230905	103100	94444559	1990	1990	1990	1990	370
502	20230905	103000	93708259	1989	1990	1990	1989	381
503	20230905	102900	92950099	1988	1988	1988	1988	0
504	20230905	102800	92950099	1988	1988	1988	1988	0
505	20230905	102700	92950099	1988	1988	1988	1988	2
506	20230905	102600	92946123	1990	1990	1990	1990	10
507	20230905	102500	92926223	1990	1990	1990	1990	2
508	20230905	102400	92922243	1991	1991	1991	1991	0
509	20230905	102300	92922243	1991	1991	1991	1991	0
510	20230905	102200	92922243	1991	1990	1991	1989	435
511	20230905	102100	92056392	1990	1990	1990	1990	9
512	20230905	102000	92038482	1990	1989	1990	1988	906
513	20230905	101900	90235560	1988	1988	1988	1988	0
514	20230905	101800	90235560	1988	1988	1988	1988	1
515	20230905	101700	90233572	1988	1988	1988	1988	95
516	20230905	101600	90044712	1988	1988	1988	1988	0
517	20230905	101500	90044712	1988	1988	1988	1988	0
518	20230905	101400	90044712	1988	1988	1988	1988	4
519	20230905	101300	90036760	1988	1988	1988	1988	0
520	20230905	101200	90036760	1988	1988	1988	1988	0
521	20230905	101100	90036760	1988	1988	1988	1988	0
522	20230905	101000	90036760	1988	1988	1988	1988	55
523	20230905	100900	89927420	1988	1988	1988	1988	0
524	20230905	100800	89927420	1988	1988	1988	1988	0
525	20230905	100700	89927420	1988	1988	1988	1988	0
526	20230905	100600	89927420	1988	1988	1988	1988	45
527	20230905	100500	89837960	1988	1988	1988	1988	0
528	20230905	100400	89837960	1988	1987	1988	1987	4
529	20230905	100300	89830011	1987	1989	1989	1985	194
530	20230905	100200	89444153	1989	1989	1989	1989	0
531	20230905	100100	89444153	1989	1989	1989	1989	101
532	20230905	100000	89243264	1989	1989	1989	1989	107
533	20230905	095900	89030441	1989	1989	1989	1989	1254
534	20230905	095800	86536235	1989	1989	1989	1989	3
535	20230905	095700	86530268	1990	1990	1990	1990	0
536	20230905	095600	86530268	1990	1990	1990	1990	0
537	20230905	095500	86530268	1990	1991	1991	1990	714
538	20230905	095400	85109194	1991	1991	1991	1991	128
539	20230905	095300	84854346	1985	1985	1985	1985	0
540	20230905	095200	84854346	1985	1984	1985	1983	4264
541	20230905	095100	76394610	1983	1983	1983	1983	491
542	20230905	095000	75420957	1983	1984	1984	1983	112
543	20230905	094900	75198755	1983	1983	1983	1983	0
544	20230905	094800	75198755	1983	1983	1983	1983	39
545	20230905	094700	75121418	1982	1982	1982	1982	11
546	20230905	094600	75099616	1983	1983	1983	1981	508
547	20230905	094500	74093056	1984	1987	1987	1984	2444
548	20230905	094400	69238813	1991	1991	1991	1991	4
549	20230905	094300	69230849	1992	1986	1992	1986	2
550	20230905	094200	69226871	1986	1991	1992	1986	2739
551	20230905	094100	63779979	1991	1991	1991	1991	0
552	20230905	094000	63779979	1991	1991	1991	1991	117
553	20230905	093900	63547032	1990	1990	1990	1990	0
554	20230905	093800	63547032	1990	1990	1990	1990	0
555	20230905	093700	63547032	1990	1990	1990	1990	100
556	20230905	093600	63348032	1993	1990	1993	1990	4
557	20230905	093500	63340066	1990	1990	1990	1990	244
558	20230905	093400	62854506	1990	1993	1993	1990	1862
559	20230905	093300	59147265	1991	1991	1991	1991	52
560	20230905	093200	59043733	1991	1991	1991	1991	1
561	20230905	093100	59041742	1991	1991	1991	1991	10
562	20230905	093000	59021832	1991	1991	1991	1991	1
563	20230905	092900	59019841	1991	1986	1991	1986	2
564	20230905	092800	59015864	1990	1990	1990	1990	1
565	20230905	092700	59013874	1986	1986	1986	1986	196
566	20230905	092600	58624618	1983	1983	1983	1983	0
567	20230905	092500	58624618	1983	1983	1983	1983	0
568	20230905	092400	58624618	1983	1983	1983	1983	0
569	20230905	092300	58624618	1983	1983	1983	1983	0
570	20230905	092200	58624618	1983	1981	1983	1979	5613
571	20230905	092100	47505719	1978	1979	1979	1978	525
572	20230905	092000	46466777	1979	1979	1979	1978	157
573	20230905	091900	46156091	1977	1977	1977	1977	51
574	20230905	091800	46055264	1978	1981	1981	1978	5283
575	20230905	091700	35595174	1981	1981	1981	1981	47
576	20230905	091600	35502067	1981	1983	1983	1981	805
577	20230905	091500	33906843	1984	1984	1984	1982	385
578	20230905	091400	33143245	1984	1984	1984	1984	0
579	20230905	091300	33143245	1984	1984	1984	1984	0
580	20230905	091200	33143245	1984	1984	1984	1984	0
581	20230905	091100	33143245	1984	1986	1986	1984	543
582	20230905	091000	32065775	1995	1995	1995	1995	0
583	20230905	090900	32065775	1995	1995	1995	1995	3
584	20230905	090800	32059790	1996	1996	1996	1996	0
585	20230905	090700	32059790	1996	1996	1996	1996	2
586	20230905	090600	32055798	1983	1983	1983	1983	0
587	20230905	090500	32055798	1983	1984	1984	1982	4717
588	20230905	090400	22697658	1984	1984	1984	1983	64
589	20230905	090300	22570695	1982	1984	1984	1981	1100
590	20230905	090200	20389489	1983	1983	1994	1983	1126
591	20230905	090100	18155579	1983	1998	1998	1983	2749
592	20230905	090000	12683864	1998	2000	2000	1998	6342