KissMeData/335870/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	205000	30633726	1985	1985	1985	1985	113
3	20230712	204900	30633726	1985	1985	1985	1985	0
4	20230712	204800	30633726	1985	1985	1985	1985	0
5	20230712	204700	30633726	1985	1985	1985	1985	0
6	20230712	204600	30633726	1985	1985	1985	1985	0
7	20230712	204500	30633726	1985	1985	1985	1985	0
8	20230712	204400	30633726	1985	1985	1985	1985	0
9	20230712	204300	30633726	1985	1985	1985	1985	0
10	20230712	204200	30633726	1985	1985	1985	1985	0
11	20230712	204100	30633726	1985	1985	1985	1985	0
12	20230712	204000	30633726	1985	1985	1985	1985	0
13	20230712	203900	30633726	1985	1985	1985	1985	0
14	20230712	203800	30633726	1985	1985	1985	1985	0
15	20230712	203700	30633726	1985	1985	1985	1985	0
16	20230712	203600	30633726	1985	1985	1985	1985	0
17	20230712	203500	30633726	1985	1985	1985	1985	0
18	20230712	203400	30633726	1985	1985	1985	1985	0
19	20230712	203300	30633726	1985	1985	1985	1985	0
20	20230712	203200	30633726	1985	1985	1985	1985	0
21	20230712	203100	30633726	1985	1985	1985	1985	0
22	20230712	203000	30633726	1985	1985	1985	1985	0
23	20230712	202900	30633726	1985	1985	1985	1985	0
24	20230712	202800	30633726	1985	1985	1985	1985	0
25	20230712	202700	30633726	1985	1985	1985	1985	0
26	20230712	202600	30633726	1985	1985	1985	1985	0
27	20230712	202500	30633726	1985	1985	1985	1985	0
28	20230712	202400	30633726	1985	1985	1985	1985	0
29	20230712	202300	30633726	1985	1985	1985	1985	0
30	20230712	202200	30633726	1985	1985	1985	1985	0
31	20230712	202100	30633726	1985	1985	1985	1985	0
32	20230712	202000	30633726	1985	1985	1985	1985	113
33	20230712	201900	30633726	1985	1985	1985	1985	0
34	20230712	201800	30633726	1985	1985	1985	1985	0
35	20230712	201700	30633726	1985	1985	1985	1985	0
36	20230712	201600	30633726	1985	1985	1985	1985	0
37	20230712	201500	30633726	1985	1985	1985	1985	0
38	20230712	201400	30633726	1985	1985	1985	1985	0
39	20230712	201300	30633726	1985	1985	1985	1985	0
40	20230712	201200	30633726	1985	1985	1985	1985	0
41	20230712	201100	30633726	1985	1985	1985	1985	0
42	20230712	201000	30633726	1985	1985	1985	1985	0
43	20230712	200900	30633726	1985	1985	1985	1985	0
44	20230712	200800	30633726	1985	1985	1985	1985	0
45	20230712	200700	30633726	1985	1985	1985	1985	0
46	20230712	200600	30633726	1985	1985	1985	1985	0
47	20230712	200500	30633726	1985	1985	1985	1985	0
48	20230712	200400	30633726	1985	1985	1985	1985	0
49	20230712	200300	30633726	1985	1985	1985	1985	0
50	20230712	200200	30633726	1985	1985	1985	1985	0
51	20230712	200100	30633726	1985	1985	1985	1985	0
52	20230712	200000	30633726	1985	1985	1985	1985	0
53	20230712	195900	30633726	1985	1985	1985	1985	0
54	20230712	195800	30633726	1985	1985	1985	1985	0
55	20230712	195700	30633726	1985	1985	1985	1985	0
56	20230712	195600	30633726	1985	1985	1985	1985	0
57	20230712	195500	30633726	1985	1985	1985	1985	0
58	20230712	195400	30633726	1985	1985	1985	1985	0
59	20230712	195300	30633726	1985	1985	1985	1985	0
60	20230712	195200	30633726	1985	1985	1985	1985	0
61	20230712	195100	30633726	1985	1985	1985	1985	0
62	20230712	195000	30633726	1985	1985	1985	1985	113
63	20230712	194900	30633726	1985	1985	1985	1985	0
64	20230712	194800	30633726	1985	1985	1985	1985	0
65	20230712	194700	30633726	1985	1985	1985	1985	0
66	20230712	194600	30633726	1985	1985	1985	1985	0
67	20230712	194500	30633726	1985	1985	1985	1985	0
68	20230712	194400	30633726	1985	1985	1985	1985	0
69	20230712	194300	30633726	1985	1985	1985	1985	0
70	20230712	194200	30633726	1985	1985	1985	1985	0
71	20230712	194100	30633726	1985	1985	1985	1985	0
72	20230712	194000	30633726	1985	1985	1985	1985	0
73	20230712	193900	30633726	1985	1985	1985	1985	0
74	20230712	193800	30633726	1985	1985	1985	1985	0
75	20230712	193700	30633726	1985	1985	1985	1985	0
76	20230712	193600	30633726	1985	1985	1985	1985	0
77	20230712	193500	30633726	1985	1985	1985	1985	0
78	20230712	193400	30633726	1985	1985	1985	1985	0
79	20230712	193300	30633726	1985	1985	1985	1985	0
80	20230712	193200	30633726	1985	1985	1985	1985	0
81	20230712	193100	30633726	1985	1985	1985	1985	0
82	20230712	193000	30633726	1985	1985	1985	1985	0
83	20230712	192900	30633726	1985	1985	1985	1985	0
84	20230712	192800	30633726	1985	1985	1985	1985	0
85	20230712	192700	30633726	1985	1985	1985	1985	0
86	20230712	192600	30633726	1985	1985	1985	1985	0
87	20230712	192500	30633726	1985	1985	1985	1985	0
88	20230712	192400	30633726	1985	1985	1985	1985	0
89	20230712	192300	30633726	1985	1985	1985	1985	0
90	20230712	192200	30633726	1985	1985	1985	1985	0
91	20230712	192100	30633726	1985	1985	1985	1985	0
92	20230712	192000	30633726	1985	1985	1985	1985	113
93	20230712	191900	30633726	1985	1985	1985	1985	0
94	20230712	191800	30633726	1985	1985	1985	1985	0
95	20230712	191700	30633726	1985	1985	1985	1985	0
96	20230712	191600	30633726	1985	1985	1985	1985	0
97	20230712	191500	30633726	1985	1985	1985	1985	0
98	20230712	191400	30633726	1985	1985	1985	1985	0
99	20230712	191300	30633726	1985	1985	1985	1985	0
100	20230712	191200	30633726	1985	1985	1985	1985	0
101	20230712	191100	30633726	1985	1985	1985	1985	0
102	20230712	191000	30633726	1985	1985	1985	1985	0
103	20230712	190900	30633726	1985	1985	1985	1985	0
104	20230712	190800	30633726	1985	1985	1985	1985	0
105	20230712	190700	30633726	1985	1985	1985	1985	0
106	20230712	190600	30633726	1985	1985	1985	1985	0
107	20230712	190500	30633726	1985	1985	1985	1985	0
108	20230712	190400	30633726	1985	1985	1985	1985	0
109	20230712	190300	30633726	1985	1985	1985	1985	0
110	20230712	190200	30633726	1985	1985	1985	1985	0
111	20230712	190100	30633726	1985	1985	1985	1985	0
112	20230712	190000	30633726	1985	1985	1985	1985	0
113	20230712	185900	30633726	1985	1985	1985	1985	0
114	20230712	185800	30633726	1985	1985	1985	1985	0
115	20230712	185700	30633726	1985	1985	1985	1985	0
116	20230712	185600	30633726	1985	1985	1985	1985	0
117	20230712	185500	30633726	1985	1985	1985	1985	0
118	20230712	185400	30633726	1985	1985	1985	1985	0
119	20230712	185300	30633726	1985	1985	1985	1985	0
120	20230712	185200	30633726	1985	1985	1985	1985	0
121	20230712	185100	30633726	1985	1985	1985	1985	0
122	20230712	185000	30633726	1985	1985	1985	1985	113
123	20230712	184900	30633726	1985	1985	1985	1985	0
124	20230712	184800	30633726	1985	1985	1985	1985	0
125	20230712	184700	30633726	1985	1985	1985	1985	0
126	20230712	184600	30633726	1985	1985	1985	1985	0
127	20230712	184500	30633726	1985	1985	1985	1985	0
128	20230712	184400	30633726	1985	1985	1985	1985	0
129	20230712	184300	30633726	1985	1985	1985	1985	0
130	20230712	184200	30633726	1985	1985	1985	1985	0
131	20230712	184100	30633726	1985	1985	1985	1985	0
132	20230712	184000	30633726	1985	1985	1985	1985	0
133	20230712	183900	30633726	1985	1985	1985	1985	0
134	20230712	183800	30633726	1985	1985	1985	1985	0
135	20230712	183700	30633726	1985	1985	1985	1985	0
136	20230712	183600	30633726	1985	1985	1985	1985	0
137	20230712	183500	30633726	1985	1985	1985	1985	0
138	20230712	183400	30633726	1985	1985	1985	1985	0
139	20230712	183300	30633726	1985	1985	1985	1985	0
140	20230712	183200	30633726	1985	1985	1985	1985	0
141	20230712	183100	30633726	1985	1985	1985	1985	0
142	20230712	183000	30633726	1985	1985	1985	1985	0
143	20230712	182900	30633726	1985	1985	1985	1985	0
144	20230712	182800	30633726	1985	1985	1985	1985	0
145	20230712	182700	30633726	1985	1985	1985	1985	0
146	20230712	182600	30633726	1985	1985	1985	1985	0
147	20230712	182500	30633726	1985	1985	1985	1985	0
148	20230712	182400	30633726	1985	1985	1985	1985	0
149	20230712	182300	30633726	1985	1985	1985	1985	0
150	20230712	182200	30633726	1985	1985	1985	1985	0
151	20230712	182100	30633726	1985	1985	1985	1985	0
152	20230712	182000	30633726	1985	1985	1985	1985	113
153	20230712	181900	30633726	1985	1985	1985	1985	0
154	20230712	181800	30633726	1985	1985	1985	1985	0
155	20230712	181700	30633726	1985	1985	1985	1985	0
156	20230712	181600	30633726	1985	1985	1985	1985	0
157	20230712	181500	30633726	1985	1985	1985	1985	0
158	20230712	181400	30633726	1985	1985	1985	1985	0
159	20230712	181300	30633726	1985	1985	1985	1985	0
160	20230712	181200	30633726	1985	1985	1985	1985	0
161	20230712	181100	30633726	1985	1985	1985	1985	0
162	20230712	181000	30633726	1985	1985	1985	1985	0
163	20230712	180900	30633726	1985	1985	1985	1985	0
164	20230712	180800	30633726	1985	1985	1985	1985	0
165	20230712	180700	30633726	1985	1985	1985	1985	0
166	20230712	180600	30633726	1985	1985	1985	1985	0
167	20230712	180500	30633726	1985	1985	1985	1985	0
168	20230712	180400	30633726	1985	1985	1985	1985	0
169	20230712	180300	30633726	1985	1985	1985	1985	0
170	20230712	180200	30633726	1985	1985	1985	1985	0
171	20230712	180100	30633726	1985	1985	1985	1985	0
172	20230712	180000	30633726	1985	1985	1985	1985	0
173	20230712	175900	30633726	1985	1985	1985	1985	0
174	20230712	175800	30633726	1985	1985	1985	1985	0
175	20230712	175700	30633726	1985	1985	1985	1985	0
176	20230712	175600	30633726	1985	1985	1985	1985	0
177	20230712	175500	30633726	1985	1985	1985	1985	0
178	20230712	175400	30633726	1985	1985	1985	1985	0
179	20230712	175300	30633726	1985	1985	1985	1985	0
180	20230712	175200	30633726	1985	1985	1985	1985	0
181	20230712	175100	30633726	1985	1985	1985	1985	0
182	20230712	175000	30633726	1985	1985	1985	1985	113
183	20230712	174900	30633726	1985	1985	1985	1985	0
184	20230712	174800	30633726	1985	1985	1985	1985	0
185	20230712	174700	30633726	1985	1985	1985	1985	0
186	20230712	174600	30633726	1985	1985	1985	1985	0
187	20230712	174500	30633726	1985	1985	1985	1985	0
188	20230712	174400	30633726	1985	1985	1985	1985	0
189	20230712	174300	30633726	1985	1985	1985	1985	0
190	20230712	174200	30633726	1985	1985	1985	1985	0
191	20230712	174100	30633726	1985	1985	1985	1985	0
192	20230712	174000	30633726	1985	1985	1985	1985	0
193	20230712	173900	30633726	1985	1985	1985	1985	0
194	20230712	173800	30633726	1985	1985	1985	1985	0
195	20230712	173700	30633726	1985	1985	1985	1985	0
196	20230712	173600	30633726	1985	1985	1985	1985	0
197	20230712	173500	30633726	1985	1985	1985	1985	0
198	20230712	173400	30633726	1985	1985	1985	1985	0
199	20230712	173300	30633726	1985	1985	1985	1985	0
200	20230712	173200	30633726	1985	1985	1985	1985	0
201	20230712	173100	30633726	1985	1985	1985	1985	0
202	20230712	173000	30633726	1985	1985	1985	1985	0
203	20230712	172900	30633726	1985	1985	1985	1985	0
204	20230712	172800	30633726	1985	1985	1985	1985	0
205	20230712	172700	30633726	1985	1985	1985	1985	0
206	20230712	172600	30633726	1985	1985	1985	1985	0
207	20230712	172500	30633726	1985	1985	1985	1985	0
208	20230712	172400	30633726	1985	1985	1985	1985	0
209	20230712	172300	30633726	1985	1985	1985	1985	0
210	20230712	172200	30633726	1985	1985	1985	1985	0
211	20230712	172100	30633726	1985	1985	1985	1985	0
212	20230712	172000	30633726	1985	1985	1985	1985	113
213	20230712	171900	30633726	1985	1985	1985	1985	0
214	20230712	171800	30633726	1985	1985	1985	1985	0
215	20230712	171700	30633726	1985	1985	1985	1985	0
216	20230712	171600	30633726	1985	1985	1985	1985	0
217	20230712	171500	30633726	1985	1985	1985	1985	0
218	20230712	171400	30633726	1985	1985	1985	1985	0
219	20230712	171300	30633726	1985	1985	1985	1985	0
220	20230712	171200	30633726	1985	1985	1985	1985	0
221	20230712	171100	30633726	1985	1985	1985	1985	0
222	20230712	171000	30633726	1985	1985	1985	1985	0
223	20230712	170900	30633726	1985	1985	1985	1985	0
224	20230712	170800	30633726	1985	1985	1985	1985	0
225	20230712	170700	30633726	1985	1985	1985	1985	0
226	20230712	170600	30633726	1985	1985	1985	1985	0
227	20230712	170500	30633726	1985	1985	1985	1985	0
228	20230712	170400	30633726	1985	1985	1985	1985	0
229	20230712	170300	30633726	1985	1985	1985	1985	0
230	20230712	170200	30633726	1985	1985	1985	1985	0
231	20230712	170100	30633726	1985	1985	1985	1985	0
232	20230712	170000	30633726	1985	1985	1985	1985	0
233	20230712	165900	30633726	1985	1985	1985	1985	0
234	20230712	165800	30633726	1985	1985	1985	1985	0
235	20230712	165700	30633726	1985	1985	1985	1985	0
236	20230712	165600	30633726	1985	1985	1985	1985	0
237	20230712	165500	30633726	1985	1985	1985	1985	0
238	20230712	165400	30633726	1985	1985	1985	1985	0
239	20230712	165300	30633726	1985	1985	1985	1985	0
240	20230712	165200	30633726	1985	1985	1985	1985	0
241	20230712	165100	30633726	1985	1985	1985	1985	0
242	20230712	165000	30633726	1985	1985	1985	1985	113
243	20230712	164900	30633726	1985	1985	1985	1985	0
244	20230712	164800	30633726	1985	1985	1985	1985	0
245	20230712	164700	30633726	1985	1985	1985	1985	0
246	20230712	164600	30633726	1985	1985	1985	1985	0
247	20230712	164500	30633726	1985	1985	1985	1985	0
248	20230712	164400	30633726	1985	1985	1985	1985	0
249	20230712	164300	30633726	1985	1985	1985	1985	0
250	20230712	164200	30633726	1985	1985	1985	1985	0
251	20230712	164100	30633726	1985	1985	1985	1985	0
252	20230712	164000	30633726	1985	1985	1985	1985	0
253	20230712	163900	30633726	1985	1985	1985	1985	0
254	20230712	163800	30633726	1985	1985	1985	1985	0
255	20230712	163700	30633726	1985	1985	1985	1985	0
256	20230712	163600	30633726	1985	1985	1985	1985	0
257	20230712	163500	30633726	1985	1985	1985	1985	0
258	20230712	163400	30633726	1985	1985	1985	1985	0
259	20230712	163300	30633726	1985	1985	1985	1985	0
260	20230712	163200	30633726	1985	1985	1985	1985	0
261	20230712	163100	30633726	1985	1985	1985	1985	0
262	20230712	163000	30633726	1985	1985	1985	1985	0
263	20230712	162900	30633726	1985	1985	1985	1985	0
264	20230712	162800	30633726	1985	1985	1985	1985	0
265	20230712	162700	30633726	1985	1985	1985	1985	0
266	20230712	162600	30633726	1985	1985	1985	1985	0
267	20230712	162500	30633726	1985	1985	1985	1985	0
268	20230712	162400	30633726	1985	1985	1985	1985	0
269	20230712	162300	30633726	1985	1985	1985	1985	0
270	20230712	162200	30633726	1985	1985	1985	1985	0
271	20230712	162100	30633726	1985	1985	1985	1985	0
272	20230712	162000	30633726	1985	1985	1985	1985	113
273	20230712	161900	30633726	1985	1985	1985	1985	0
274	20230712	161800	30633726	1985	1985	1985	1985	0
275	20230712	161700	30633726	1985	1985	1985	1985	0
276	20230712	161600	30633726	1985	1985	1985	1985	0
277	20230712	161500	30633726	1985	1985	1985	1985	0
278	20230712	161400	30633726	1985	1985	1985	1985	0
279	20230712	161300	30633726	1985	1985	1985	1985	0
280	20230712	161200	30633726	1985	1985	1985	1985	0
281	20230712	161100	30633726	1985	1985	1985	1985	0
282	20230712	161000	30633726	1985	1985	1985	1985	0
283	20230712	160900	30633726	1985	1985	1985	1985	0
284	20230712	160800	30633726	1985	1985	1985	1985	0
285	20230712	160700	30633726	1985	1985	1985	1985	0
286	20230712	160600	30633726	1985	1985	1985	1985	0
287	20230712	160500	30633726	1985	1985	1985	1985	0
288	20230712	160400	30633726	1985	1985	1985	1985	0
289	20230712	160300	30633726	1985	1985	1985	1985	0
290	20230712	160200	30633726	1985	1985	1985	1985	0
291	20230712	160100	30633726	1985	1985	1985	1985	0
292	20230712	160000	30633726	1985	1985	1985	1985	0
293	20230712	155900	30633726	1985	1985	1985	1985	0
294	20230712	155800	30633726	1985	1985	1985	1985	0
295	20230712	155700	30633726	1985	1985	1985	1985	0
296	20230712	155600	30633726	1985	1985	1985	1985	0
297	20230712	155500	30633726	1985	1985	1985	1985	0
298	20230712	155400	30633726	1985	1985	1985	1985	0
299	20230712	155300	30633726	1985	1985	1985	1985	0
300	20230712	155200	30633726	1985	1985	1985	1985	0
301	20230712	155100	30633726	1985	1985	1985	1985	0
302	20230712	155000	30633726	1985	1985	1985	1985	113
303	20230712	154900	30633726	1985	1985	1985	1985	0
304	20230712	154800	30633726	1985	1985	1985	1985	0
305	20230712	154700	30633726	1985	1985	1985	1985	0
306	20230712	154600	30633726	1985	1985	1985	1985	0
307	20230712	154500	30633726	1985	1985	1985	1985	0
308	20230712	154400	30633726	1985	1985	1985	1985	0
309	20230712	154300	30633726	1985	1985	1985	1985	0
310	20230712	154200	30633726	1985	1985	1985	1985	0
311	20230712	154100	30633726	1985	1985	1985	1985	0
312	20230712	154000	30633726	1985	1985	1985	1985	0
313	20230712	153900	30633726	1985	1985	1985	1985	0
314	20230712	153800	30633726	1985	1985	1985	1985	0
315	20230712	153700	30633726	1985	1985	1985	1985	0
316	20230712	153600	30633726	1985	1985	1985	1985	0
317	20230712	153500	30633726	1985	1985	1985	1985	0
318	20230712	153400	30633726	1985	1985	1985	1985	0
319	20230712	153300	30633726	1985	1985	1985	1985	0
320	20230712	153200	30633726	1985	1985	1985	1985	0
321	20230712	153100	30633726	1985	1985	1985	1985	0
322	20230712	153000	30633726	1985	1985	1985	1985	113
323	20230712	152900	30409421	1985	1985	1985	1985	0
324	20230712	152800	30409421	1985	1985	1985	1985	0
325	20230712	152700	30409421	1985	1985	1985	1985	0
326	20230712	152600	30409421	1985	1985	1985	1985	0
327	20230712	152500	30409421	1985	1985	1985	1985	0
328	20230712	152400	30409421	1985	1985	1985	1985	0
329	20230712	152300	30409421	1985	1985	1985	1985	0
330	20230712	152200	30409421	1985	1985	1985	1985	0
331	20230712	152100	30409421	1985	1985	1985	1985	0
332	20230712	152000	30409421	1985	1985	1985	1985	0
333	20230712	151900	30409421	1985	1985	1985	1985	0
334	20230712	151800	30409421	1985	1985	1985	1985	0
335	20230712	151700	30409421	1985	1985	1985	1985	0
336	20230712	151600	30409421	1985	1985	1985	1985	120
337	20230712	151500	30171221	1984	1984	1984	1984	0
338	20230712	151400	30171221	1984	1984	1984	1984	0
339	20230712	151300	30171221	1984	1984	1984	1984	0
340	20230712	151200	30171221	1984	1984	1984	1984	0
341	20230712	151100	30171221	1984	1984	1984	1984	0
342	20230712	151000	30171221	1984	1984	1984	1984	0
343	20230712	150900	30171221	1984	1984	1984	1984	10
344	20230712	150800	30151381	1984	1984	1984	1984	0
345	20230712	150700	30151381	1984	1984	1984	1984	0
346	20230712	150600	30151381	1984	1984	1984	1984	0
347	20230712	150500	30151381	1984	1984	1984	1984	20
348	20230712	150400	30111701	1983	1983	1983	1983	56
349	20230712	150300	30000653	1983	1983	1983	1983	0
350	20230712	150200	30000653	1983	1983	1983	1983	8
351	20230712	150100	29984789	1983	1983	1983	1983	8
352	20230712	150000	29968925	1984	1984	1984	1984	220
353	20230712	145900	29532445	1985	1985	1985	1985	0
354	20230712	145800	29532445	1985	1985	1985	1985	0
355	20230712	145700	29532445	1985	1985	1985	1985	0
356	20230712	145600	29532445	1985	1985	1985	1985	0
357	20230712	145500	29532445	1985	1985	1985	1985	0
358	20230712	145400	29532445	1985	1985	1985	1985	204
359	20230712	145300	29127505	1985	1985	1985	1985	1
360	20230712	145200	29125520	1985	1985	1985	1985	0
361	20230712	145100	29125520	1985	1985	1985	1985	0
362	20230712	145000	29125520	1985	1985	1985	1985	0
363	20230712	144900	29125520	1985	1985	1985	1985	0
364	20230712	144800	29125520	1985	1985	1985	1985	0
365	20230712	144700	29125520	1985	1985	1985	1985	0
366	20230712	144600	29125520	1985	1985	1985	1985	0
367	20230712	144500	29125520	1985	1985	1985	1985	0
368	20230712	144400	29125520	1985	1985	1985	1985	3
369	20230712	144300	29119565	1985	1985	1985	1985	7
370	20230712	144200	29105670	1990	1990	1990	1990	150
371	20230712	144100	28807170	1990	1990	1990	1990	50
372	20230712	144000	28707670	1990	1990	1990	1990	0
373	20230712	143900	28707670	1990	1990	1990	1990	0
374	20230712	143800	28707670	1990	1990	1990	1990	0
375	20230712	143700	28707670	1990	1990	1990	1990	0
376	20230712	143600	28707670	1990	1990	1990	1990	0
377	20230712	143500	28707670	1990	1990	1990	1990	0
378	20230712	143400	28707670	1990	1990	1990	1990	0
379	20230712	143300	28707670	1990	1990	1990	1990	0
380	20230712	143200	28707670	1990	1990	1990	1990	0
381	20230712	143100	28707670	1990	1990	1990	1990	0
382	20230712	143000	28707670	1990	1990	1990	1990	0
383	20230712	142900	28707670	1990	1990	1990	1990	0
384	20230712	142800	28707670	1990	1990	1990	1990	0
385	20230712	142700	28707670	1990	1990	1990	1990	0
386	20230712	142600	28707670	1990	1990	1990	1990	0
387	20230712	142500	28707670	1990	1989	1990	1989	2
388	20230712	142400	28703691	1990	1990	1990	1990	0
389	20230712	142300	28703691	1990	1990	1990	1990	0
390	20230712	142200	28703691	1990	1989	1990	1989	2
391	20230712	142100	28699712	1990	1989	1990	1989	17
392	20230712	142000	28665898	1989	1987	1989	1987	4
393	20230712	141900	28657947	1986	1986	1986	1986	0
394	20230712	141800	28657947	1986	1986	1986	1986	0
395	20230712	141700	28657947	1986	1986	1986	1986	0
396	20230712	141600	28657947	1986	1986	1986	1986	0
397	20230712	141500	28657947	1986	1986	1986	1986	0
398	20230712	141400	28657947	1986	1986	1986	1986	0
399	20230712	141300	28657947	1986	1986	1986	1986	0
400	20230712	141200	28657947	1986	1986	1986	1986	0
401	20230712	141100	28657947	1986	1986	1986	1986	0
402	20230712	141000	28657947	1986	1986	1986	1986	0
403	20230712	140900	28657947	1986	1986	1986	1986	0
404	20230712	140800	28657947	1986	1986	1986	1986	0
405	20230712	140700	28657947	1986	1986	1986	1986	0
406	20230712	140600	28657947	1986	1986	1986	1986	22
407	20230712	140500	28614255	1987	1987	1987	1987	0
408	20230712	140400	28614255	1987	1987	1987	1987	11
409	20230712	140300	28592398	1987	1987	1987	1987	0
410	20230712	140200	28592398	1987	1987	1987	1987	0
411	20230712	140100	28592398	1987	1987	1987	1987	0
412	20230712	140000	28592398	1987	1987	1987	1987	0
413	20230712	135900	28592398	1987	1987	1987	1987	10
414	20230712	135800	28572528	1987	1987	1987	1987	0
415	20230712	135700	28572528	1987	1987	1987	1987	0
416	20230712	135600	28572528	1987	1987	1987	1987	0
417	20230712	135500	28572528	1987	1987	1987	1987	0
418	20230712	135400	28572528	1987	1987	1987	1987	0
419	20230712	135300	28572528	1987	1987	1987	1987	0
420	20230712	135200	28572528	1987	1987	1987	1987	0
421	20230712	135100	28572528	1987	1987	1987	1987	0
422	20230712	135000	28572528	1987	1987	1987	1987	0
423	20230712	134900	28572528	1987	1987	1987	1987	0
424	20230712	134800	28572528	1987	1987	1987	1987	1
425	20230712	134700	28570541	1986	1986	1986	1986	4
426	20230712	134600	28562597	1986	1986	1986	1986	0
427	20230712	134500	28562597	1986	1986	1986	1986	0
428	20230712	134400	28562597	1986	1986	1986	1986	0
429	20230712	134300	28562597	1986	1986	1986	1986	0
430	20230712	134200	28562597	1986	1986	1986	1986	0
431	20230712	134100	28562597	1986	1986	1986	1986	0
432	20230712	134000	28562597	1986	1986	1986	1986	0
433	20230712	133900	28562597	1986	1986	1986	1986	0
434	20230712	133800	28562597	1986	1986	1986	1986	0
435	20230712	133700	28562597	1986	1986	1986	1986	0
436	20230712	133600	28562597	1986	1986	1986	1986	15
437	20230712	133500	28532807	1983	1983	1983	1983	0
438	20230712	133400	28532807	1983	1983	1983	1983	0
439	20230712	133300	28532807	1983	1983	1983	1983	0
440	20230712	133200	28532807	1983	1983	1983	1983	0
441	20230712	133100	28532807	1983	1983	1983	1983	0
442	20230712	133000	28532807	1983	1983	1983	1983	0
443	20230712	132900	28532807	1983	1983	1983	1983	0
444	20230712	132800	28532807	1983	1983	1983	1983	0
445	20230712	132700	28532807	1983	1983	1983	1983	0
446	20230712	132600	28532807	1983	1983	1983	1983	0
447	20230712	132500	28532807	1983	1983	1983	1983	0
448	20230712	132400	28532807	1983	1983	1983	1983	0
449	20230712	132300	28532807	1983	1983	1983	1983	0
450	20230712	132200	28532807	1983	1983	1983	1983	0
451	20230712	132100	28532807	1983	1983	1983	1983	8
452	20230712	132000	28516943	1983	1983	1983	1983	7
453	20230712	131900	28503062	1987	1982	1987	1982	200
454	20230712	131800	28106159	1980	1980	1980	1980	10
455	20230712	131700	28086359	1980	1980	1980	1980	0
456	20230712	131600	28086359	1980	1980	1980	1980	0
457	20230712	131500	28086359	1980	1980	1980	1980	0
458	20230712	131400	28086359	1980	1980	1980	1980	0
459	20230712	131300	28086359	1980	1980	1980	1980	0
460	20230712	131200	28086359	1980	1980	1980	1980	9
461	20230712	131100	28068539	1980	1980	1980	1980	8
462	20230712	131000	28052699	1980	1980	1980	1980	230
463	20230712	130900	27597299	1983	1983	1983	1983	0
464	20230712	130800	27597299	1983	1983	1983	1983	1
465	20230712	130700	27595316	1980	1980	1980	1980	0
466	20230712	130600	27595316	1980	1980	1980	1980	0
467	20230712	130500	27595316	1980	1980	1980	1980	0
468	20230712	130400	27595316	1980	1980	1980	1980	0
469	20230712	130300	27595316	1980	1980	1980	1980	0
470	20230712	130200	27595316	1980	1980	1980	1980	0
471	20230712	130100	27595316	1980	1980	1980	1980	0
472	20230712	130000	27595316	1980	1980	1980	1980	0
473	20230712	125900	27595316	1980	1980	1980	1980	0
474	20230712	125800	27595316	1980	1980	1980	1980	0
475	20230712	125700	27595316	1980	1980	1980	1980	0
476	20230712	125600	27595316	1980	1980	1980	1980	0
477	20230712	125500	27595316	1980	1980	1980	1980	0
478	20230712	125400	27595316	1980	1980	1980	1980	0
479	20230712	125300	27595316	1980	1980	1980	1980	0
480	20230712	125200	27595316	1980	1980	1980	1980	0
481	20230712	125100	27595316	1980	1980	1980	1980	0
482	20230712	125000	27595316	1980	1980	1980	1980	0
483	20230712	124900	27595316	1980	1980	1980	1980	0
484	20230712	124800	27595316	1980	1980	1980	1980	0
485	20230712	124700	27595316	1980	1980	1980	1980	0
486	20230712	124600	27595316	1980	1980	1980	1980	0
487	20230712	124500	27595316	1980	1980	1980	1980	0
488	20230712	124400	27595316	1980	1980	1980	1980	0
489	20230712	124300	27595316	1980	1980	1980	1980	0
490	20230712	124200	27595316	1980	1980	1980	1980	0
491	20230712	124100	27595316	1980	1980	1980	1980	0
492	20230712	124000	27595316	1980	1980	1980	1980	0
493	20230712	123900	27595316	1980	1980	1980	1980	0
494	20230712	123800	27595316	1980	1980	1980	1980	0
495	20230712	123700	27595316	1980	1980	1980	1980	0
496	20230712	123600	27595316	1980	1980	1980	1980	0
497	20230712	123500	27595316	1980	1980	1980	1980	0
498	20230712	123400	27595316	1980	1980	1980	1980	0
499	20230712	123300	27595316	1980	1980	1980	1980	0
500	20230712	123200	27595316	1980	1980	1980	1980	0
501	20230712	123100	27595316	1980	1979	1980	1979	86
502	20230712	123000	27425098	1979	1979	1979	1979	832
503	20230712	122900	25778570	1980	1980	1980	1980	0
504	20230712	122800	25778570	1980	1980	1980	1980	0
505	20230712	122700	25778570	1980	1980	1980	1980	0
506	20230712	122600	25778570	1980	1980	1980	1980	0
507	20230712	122500	25778570	1980	1980	1980	1980	0
508	20230712	122400	25778570	1980	1980	1980	1980	0
509	20230712	122300	25778570	1980	1980	1980	1980	644
510	20230712	122200	24503450	1980	1980	1980	1980	153
511	20230712	122100	24200510	1980	1980	1980	1980	0
512	20230712	122000	24200510	1980	1980	1980	1980	0
513	20230712	121900	24200510	1980	1980	1980	1980	0
514	20230712	121800	24200510	1980	1980	1980	1980	0
515	20230712	121700	24200510	1980	1980	1980	1980	0
516	20230712	121600	24200510	1980	1980	1980	1980	0
517	20230712	121500	24200510	1980	1980	1980	1980	0
518	20230712	121400	24200510	1980	1980	1980	1980	0
519	20230712	121300	24200510	1980	1980	1980	1980	0
520	20230712	121200	24200510	1980	1980	1980	1980	0
521	20230712	121100	24200510	1980	1980	1980	1980	0
522	20230712	121000	24200510	1980	1980	1980	1980	0
523	20230712	120900	24200510	1980	1980	1980	1980	0
524	20230712	120800	24200510	1980	1980	1980	1980	0
525	20230712	120700	24200510	1980	1980	1980	1980	0
526	20230712	120600	24200510	1980	1980	1980	1980	0
527	20230712	120500	24200510	1980	1980	1980	1980	0
528	20230712	120400	24200510	1980	1980	1980	1980	0
529	20230712	120300	24200510	1980	1980	1980	1980	0
530	20230712	120200	24200510	1980	1980	1980	1980	0
531	20230712	120100	24200510	1980	1980	1980	1980	0
532	20230712	120000	24200510	1980	1980	1980	1980	0
533	20230712	115900	24200510	1980	1980	1980	1980	0
534	20230712	115800	24200510	1980	1980	1980	1980	0
535	20230712	115700	24200510	1980	1980	1980	1980	0
536	20230712	115600	24200510	1980	1980	1980	1980	0
537	20230712	115500	24200510	1980	1980	1980	1980	0
538	20230712	115400	24200510	1980	1980	1980	1980	0
539	20230712	115300	24200510	1980	1980	1980	1980	0
540	20230712	115200	24200510	1980	1980	1980	1980	0
541	20230712	115100	24200510	1980	1980	1980	1980	0
542	20230712	115000	24200510	1980	1980	1980	1980	0
543	20230712	114900	24200510	1980	1980	1980	1980	0
544	20230712	114800	24200510	1980	1980	1980	1980	0
545	20230712	114700	24200510	1980	1980	1980	1980	1
546	20230712	114600	24198530	1984	1984	1984	1984	0
547	20230712	114500	24198530	1984	1984	1984	1984	0
548	20230712	114400	24198530	1984	1984	1984	1984	0
549	20230712	114300	24198530	1984	1984	1984	1984	0
550	20230712	114200	24198530	1984	1984	1984	1984	0
551	20230712	114100	24198530	1984	1984	1984	1984	0
552	20230712	114000	24198530	1984	1984	1984	1984	0
553	20230712	113900	24198530	1984	1984	1984	1984	0
554	20230712	113800	24198530	1984	1984	1984	1984	0
555	20230712	113700	24198530	1984	1984	1984	1984	0
556	20230712	113600	24198530	1984	1984	1984	1984	0
557	20230712	113500	24198530	1984	1984	1984	1984	0
558	20230712	113400	24198530	1984	1984	1984	1984	0
559	20230712	113300	24198530	1984	1984	1984	1984	0
560	20230712	113200	24198530	1984	1984	1984	1984	0
561	20230712	113100	24198530	1984	1984	1984	1984	0
562	20230712	113000	24198530	1984	1984	1984	1984	0
563	20230712	112900	24198530	1984	1984	1984	1984	0
564	20230712	112800	24198530	1984	1984	1984	1984	0
565	20230712	112700	24198530	1984	1979	1984	1979	2
566	20230712	112600	24194567	1983	1983	1983	1983	0
567	20230712	112500	24194567	1983	1983	1983	1983	0
568	20230712	112400	24194567	1983	1983	1983	1983	0
569	20230712	112300	24194567	1983	1983	1983	1983	0
570	20230712	112200	24194567	1983	1983	1983	1983	0
571	20230712	112100	24194567	1983	1983	1983	1983	0
572	20230712	112000	24194567	1983	1983	1983	1983	0
573	20230712	111900	24194567	1983	1983	1983	1983	5
574	20230712	111800	24184652	1984	1984	1984	1984	0
575	20230712	111700	24184652	1984	1984	1984	1984	0
576	20230712	111600	24184652	1984	1984	1984	1984	0
577	20230712	111500	24184652	1984	1984	1984	1984	0
578	20230712	111400	24184652	1984	1984	1984	1984	0
579	20230712	111300	24184652	1984	1984	1984	1984	0
580	20230712	111200	24184652	1984	1984	1984	1984	0
581	20230712	111100	24184652	1984	1984	1984	1984	0
582	20230712	111000	24184652	1984	1984	1984	1984	0
583	20230712	110900	24184652	1984	1983	1984	1983	24
584	20230712	110800	24137037	1983	1983	1983	1983	28
585	20230712	110700	24081513	1983	1983	1983	1983	0
586	20230712	110600	24081513	1983	1983	1983	1983	0
587	20230712	110500	24081513	1983	1979	1983	1979	2
588	20230712	110400	24077551	1979	1979	1979	1979	0
589	20230712	110300	24077551	1979	1979	1979	1979	0
590	20230712	110200	24077551	1979	1982	1982	1979	446
591	20230712	110100	23194746	1985	1985	1985	1985	1
592	20230712	110000	23192761	1985	1985	1985	1985	0
593	20230712	105900	23192761	1985	1985	1985	1985	0
594	20230712	105800	23192761	1985	1985	1985	1985	0
595	20230712	105700	23192761	1985	1985	1985	1985	0
596	20230712	105600	23192761	1985	1985	1985	1985	0
597	20230712	105500	23192761	1985	1985	1985	1985	0
598	20230712	105400	23192761	1985	1985	1985	1985	0
599	20230712	105300	23192761	1985	1985	1985	1985	0
600	20230712	105200	23192761	1985	1985	1985	1985	0
601	20230712	105100	23192761	1985	1985	1985	1985	0
602	20230712	105000	23192761	1985	1985	1985	1985	0
603	20230712	104900	23192761	1985	1985	1985	1985	0
604	20230712	104800	23192761	1985	1985	1985	1985	0
605	20230712	104700	23192761	1985	1985	1985	1985	0
606	20230712	104600	23192761	1985	1985	1985	1985	0
607	20230712	104500	23192761	1985	1985	1985	1985	0
608	20230712	104400	23192761	1985	1985	1985	1985	2
609	20230712	104300	23188791	1985	1985	1985	1985	0
610	20230712	104200	23188791	1985	1985	1985	1985	0
611	20230712	104100	23188791	1985	1985	1985	1985	0
612	20230712	104000	23188791	1985	1985	1985	1985	20
613	20230712	103900	23149091	1985	1985	1985	1985	20
614	20230712	103800	23109391	1986	1986	1986	1986	0
615	20230712	103700	23109391	1986	1986	1986	1986	0
616	20230712	103600	23109391	1986	1986	1986	1986	0
617	20230712	103500	23109391	1986	1986	1986	1986	0
618	20230712	103400	23109391	1986	1986	1986	1986	0
619	20230712	103300	23109391	1986	1986	1986	1986	0
620	20230712	103200	23109391	1986	1986	1986	1986	0
621	20230712	103100	23109391	1986	1986	1986	1986	0
622	20230712	103000	23109391	1986	1986	1986	1986	0
623	20230712	102900	23109391	1986	1986	1986	1986	0
624	20230712	102800	23109391	1986	1986	1986	1986	0
625	20230712	102700	23109391	1986	1986	1986	1986	0
626	20230712	102600	23109391	1986	1986	1986	1986	0
627	20230712	102500	23109391	1986	1985	1986	1981	5
628	20230712	102400	23099473	1981	1981	1981	1981	0
629	20230712	102300	23099473	1981	1981	1981	1981	1
630	20230712	102200	23097492	1986	1986	1986	1986	0
631	20230712	102100	23097492	1986	1986	1986	1986	0
632	20230712	102000	23097492	1986	1986	1986	1986	1
633	20230712	101900	23095506	1981	1985	1985	1981	25
634	20230712	101800	23045957	1986	1986	1986	1986	2
635	20230712	101700	23041985	1985	1985	1985	1985	0
636	20230712	101600	23041985	1985	1985	1985	1985	0
637	20230712	101500	23041985	1985	1985	1985	1985	0
638	20230712	101400	23041985	1985	1985	1985	1985	0
639	20230712	101300	23041985	1985	1985	1985	1985	0
640	20230712	101200	23041985	1985	1985	1985	1985	0
641	20230712	101100	23041985	1985	1985	1985	1985	0
642	20230712	101000	23041985	1985	1985	1985	1985	0
643	20230712	100900	23041985	1985	1985	1985	1985	0
644	20230712	100800	23041985	1985	1985	1985	1985	4
645	20230712	100700	23034045	1985	1985	1985	1985	10
646	20230712	100600	23014195	1985	1985	1985	1985	5
647	20230712	100500	23004270	1981	1981	1981	1981	0
648	20230712	100400	23004270	1981	1981	1981	1981	0
649	20230712	100300	23004270	1981	1981	1981	1981	0
650	20230712	100200	23004270	1981	1981	1981	1981	21
651	20230712	100100	22962669	1981	1981	1981	1981	0
652	20230712	100000	22962669	1981	1981	1981	1981	0
653	20230712	095900	22962669	1981	1981	1981	1981	0
654	20230712	095800	22962669	1981	1981	1981	1981	0
655	20230712	095700	22962669	1981	1981	1981	1981	0
656	20230712	095600	22962669	1981	1981	1981	1981	204
657	20230712	095500	22558545	1987	1987	1987	1987	0
658	20230712	095400	22558545	1987	1987	1987	1987	0
659	20230712	095300	22558545	1987	1987	1987	1987	0
660	20230712	095200	22558545	1987	1987	1987	1987	0
661	20230712	095100	22558545	1987	1987	1987	1987	0
662	20230712	095000	22558545	1987	1987	1987	1987	0
663	20230712	094900	22558545	1987	1987	1987	1987	5
664	20230712	094800	22548610	1988	1988	1988	1988	0
665	20230712	094700	22548610	1988	1988	1988	1988	0
666	20230712	094600	22548610	1988	1988	1988	1988	0
667	20230712	094500	22548610	1988	1983	1988	1983	608
668	20230712	094400	21339931	1988	1988	1988	1988	0
669	20230712	094300	21339931	1988	1988	1988	1988	0
670	20230712	094200	21339931	1988	1988	1988	1988	0
671	20230712	094100	21339931	1988	1988	1988	1988	0
672	20230712	094000	21339931	1988	1988	1988	1988	0
673	20230712	093900	21339931	1988	1988	1988	1988	0
674	20230712	093800	21339931	1988	1988	1988	1988	0
675	20230712	093700	21339931	1988	1988	1988	1988	5
676	20230712	093600	21329991	1988	1988	1988	1988	0
677	20230712	093500	21329991	1988	1988	1988	1988	1
678	20230712	093400	21328003	1988	1988	1988	1988	0
679	20230712	093300	21328003	1988	1988	1988	1988	2
680	20230712	093200	21324027	1982	1982	1982	1982	0
681	20230712	093100	21324027	1982	1980	1982	1980	1813
682	20230712	093000	17734053	1979	1981	1981	1978	2003
683	20230712	092900	13767583	1982	1983	1983	1982	1546
684	20230712	092800	10703312	1989	1989	1989	1989	0
685	20230712	092700	10703312	1989	1989	1989	1989	0
686	20230712	092600	10703312	1989	1989	1989	1989	10
687	20230712	092500	10683422	1990	1990	1990	1990	0
688	20230712	092400	10683422	1990	1990	1990	1990	0
689	20230712	092300	10683422	1990	1990	1990	1990	0
690	20230712	092200	10683422	1990	1990	1990	1990	0
691	20230712	092100	10683422	1990	1990	1990	1990	0
692	20230712	092000	10683422	1990	1990	1990	1990	1
693	20230712	091900	10681432	1990	1990	1990	1990	0
694	20230712	091800	10681432	1990	1990	1990	1990	0
695	20230712	091700	10681432	1990	1990	1990	1990	0
696	20230712	091600	10681432	1990	1990	1990	1990	0
697	20230712	091500	10681432	1990	1990	1990	1990	0
698	20230712	091400	10681432	1990	1990	1990	1990	0
699	20230712	091300	10681432	1990	1990	1990	1990	0
700	20230712	091200	10681432	1990	1990	1990	1990	0
701	20230712	091100	10681432	1990	1990	1990	1990	0
702	20230712	091000	10681432	1990	1990	1990	1990	0
703	20230712	090900	10681432	1990	1990	1990	1990	0
704	20230712	090800	10681432	1990	1990	1990	1990	0
705	20230712	090700	10681432	1990	1998	1998	1990	605
706	20230712	090600	9473250	1998	2010	2010	1998	3611
707	20230712	090500	2240720	2010	2015	2015	2010	423
708	20230712	090400	1390480	2010	2010	2010	2010	97
709	20230712	090300	1195510	2010	2010	2010	2010	335
710	20230712	090200	522160	2005	2005	2005	2005	12
711	20230712	090100	498100	2015	2010	2015	2010	8
712	20230712	090000	482000	2000	2000	2000	2000	241