KissMeData/256630/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202000	165373435	1985	1985	1985	1985	6064
3	20230703	201900	165373435	1985	1985	1985	1985	0
4	20230703	201800	165373435	1985	1985	1985	1985	0
5	20230703	201700	165373435	1985	1985	1985	1985	0
6	20230703	201600	165373435	1985	1985	1985	1985	0
7	20230703	201500	165373435	1985	1985	1985	1985	0
8	20230703	201400	165373435	1985	1985	1985	1985	0
9	20230703	201300	165373435	1985	1985	1985	1985	0
10	20230703	201200	165373435	1985	1985	1985	1985	0
11	20230703	201100	165373435	1985	1985	1985	1985	0
12	20230703	201000	165373435	1985	1985	1985	1985	0
13	20230703	200900	165373435	1985	1985	1985	1985	0
14	20230703	200800	165373435	1985	1985	1985	1985	0
15	20230703	200700	165373435	1985	1985	1985	1985	0
16	20230703	200600	165373435	1985	1985	1985	1985	0
17	20230703	200500	165373435	1985	1985	1985	1985	0
18	20230703	200400	165373435	1985	1985	1985	1985	0
19	20230703	200300	165373435	1985	1985	1985	1985	0
20	20230703	200200	165373435	1985	1985	1985	1985	0
21	20230703	200100	165373435	1985	1985	1985	1985	0
22	20230703	200000	165373435	1985	1985	1985	1985	0
23	20230703	195900	165373435	1985	1985	1985	1985	0
24	20230703	195800	165373435	1985	1985	1985	1985	0
25	20230703	195700	165373435	1985	1985	1985	1985	0
26	20230703	195600	165373435	1985	1985	1985	1985	0
27	20230703	195500	165373435	1985	1985	1985	1985	0
28	20230703	195400	165373435	1985	1985	1985	1985	0
29	20230703	195300	165373435	1985	1985	1985	1985	0
30	20230703	195200	165373435	1985	1985	1985	1985	0
31	20230703	195100	165373435	1985	1985	1985	1985	0
32	20230703	195000	165373435	1985	1985	1985	1985	6064
33	20230703	194900	165373435	1985	1985	1985	1985	0
34	20230703	194800	165373435	1985	1985	1985	1985	0
35	20230703	194700	165373435	1985	1985	1985	1985	0
36	20230703	194600	165373435	1985	1985	1985	1985	0
37	20230703	194500	165373435	1985	1985	1985	1985	0
38	20230703	194400	165373435	1985	1985	1985	1985	0
39	20230703	194300	165373435	1985	1985	1985	1985	0
40	20230703	194200	165373435	1985	1985	1985	1985	0
41	20230703	194100	165373435	1985	1985	1985	1985	0
42	20230703	194000	165373435	1985	1985	1985	1985	0
43	20230703	193900	165373435	1985	1985	1985	1985	0
44	20230703	193800	165373435	1985	1985	1985	1985	0
45	20230703	193700	165373435	1985	1985	1985	1985	0
46	20230703	193600	165373435	1985	1985	1985	1985	0
47	20230703	193500	165373435	1985	1985	1985	1985	0
48	20230703	193400	165373435	1985	1985	1985	1985	0
49	20230703	193300	165373435	1985	1985	1985	1985	0
50	20230703	193200	165373435	1985	1985	1985	1985	0
51	20230703	193100	165373435	1985	1985	1985	1985	0
52	20230703	193000	165373435	1985	1985	1985	1985	0
53	20230703	192900	165373435	1985	1985	1985	1985	0
54	20230703	192800	165373435	1985	1985	1985	1985	0
55	20230703	192700	165373435	1985	1985	1985	1985	0
56	20230703	192600	165373435	1985	1985	1985	1985	0
57	20230703	192500	165373435	1985	1985	1985	1985	0
58	20230703	192400	165373435	1985	1985	1985	1985	0
59	20230703	192300	165373435	1985	1985	1985	1985	0
60	20230703	192200	165373435	1985	1985	1985	1985	0
61	20230703	192100	165373435	1985	1985	1985	1985	0
62	20230703	192000	165373435	1985	1985	1985	1985	6064
63	20230703	191900	165373435	1985	1985	1985	1985	0
64	20230703	191800	165373435	1985	1985	1985	1985	0
65	20230703	191700	165373435	1985	1985	1985	1985	0
66	20230703	191600	165373435	1985	1985	1985	1985	0
67	20230703	191500	165373435	1985	1985	1985	1985	0
68	20230703	191400	165373435	1985	1985	1985	1985	0
69	20230703	191300	165373435	1985	1985	1985	1985	0
70	20230703	191200	165373435	1985	1985	1985	1985	0
71	20230703	191100	165373435	1985	1985	1985	1985	0
72	20230703	191000	165373435	1985	1985	1985	1985	0
73	20230703	190900	165373435	1985	1985	1985	1985	0
74	20230703	190800	165373435	1985	1985	1985	1985	0
75	20230703	190700	165373435	1985	1985	1985	1985	0
76	20230703	190600	165373435	1985	1985	1985	1985	0
77	20230703	190500	165373435	1985	1985	1985	1985	0
78	20230703	190400	165373435	1985	1985	1985	1985	0
79	20230703	190300	165373435	1985	1985	1985	1985	0
80	20230703	190200	165373435	1985	1985	1985	1985	0
81	20230703	190100	165373435	1985	1985	1985	1985	0
82	20230703	190000	165373435	1985	1985	1985	1985	0
83	20230703	185900	165373435	1985	1985	1985	1985	0
84	20230703	185800	165373435	1985	1985	1985	1985	0
85	20230703	185700	165373435	1985	1985	1985	1985	0
86	20230703	185600	165373435	1985	1985	1985	1985	0
87	20230703	185500	165373435	1985	1985	1985	1985	0
88	20230703	185400	165373435	1985	1985	1985	1985	0
89	20230703	185300	165373435	1985	1985	1985	1985	0
90	20230703	185200	165373435	1985	1985	1985	1985	0
91	20230703	185100	165373435	1985	1985	1985	1985	0
92	20230703	185000	165373435	1985	1985	1985	1985	6064
93	20230703	184900	165373435	1985	1985	1985	1985	0
94	20230703	184800	165373435	1985	1985	1985	1985	0
95	20230703	184700	165373435	1985	1985	1985	1985	0
96	20230703	184600	165373435	1985	1985	1985	1985	0
97	20230703	184500	165373435	1985	1985	1985	1985	0
98	20230703	184400	165373435	1985	1985	1985	1985	0
99	20230703	184300	165373435	1985	1985	1985	1985	0
100	20230703	184200	165373435	1985	1985	1985	1985	0
101	20230703	184100	165373435	1985	1985	1985	1985	0
102	20230703	184000	165373435	1985	1985	1985	1985	0
103	20230703	183900	165373435	1985	1985	1985	1985	0
104	20230703	183800	165373435	1985	1985	1985	1985	0
105	20230703	183700	165373435	1985	1985	1985	1985	0
106	20230703	183600	165373435	1985	1985	1985	1985	0
107	20230703	183500	165373435	1985	1985	1985	1985	0
108	20230703	183400	165373435	1985	1985	1985	1985	0
109	20230703	183300	165373435	1985	1985	1985	1985	0
110	20230703	183200	165373435	1985	1985	1985	1985	0
111	20230703	183100	165373435	1985	1985	1985	1985	0
112	20230703	183000	165373435	1985	1985	1985	1985	0
113	20230703	182900	165373435	1985	1985	1985	1985	0
114	20230703	182800	165373435	1985	1985	1985	1985	0
115	20230703	182700	165373435	1985	1985	1985	1985	0
116	20230703	182600	165373435	1985	1985	1985	1985	0
117	20230703	182500	165373435	1985	1985	1985	1985	0
118	20230703	182400	165373435	1985	1985	1985	1985	0
119	20230703	182300	165373435	1985	1985	1985	1985	0
120	20230703	182200	165373435	1985	1985	1985	1985	0
121	20230703	182100	165373435	1985	1985	1985	1985	0
122	20230703	182000	165373435	1985	1985	1985	1985	6064
123	20230703	181900	165373435	1985	1985	1985	1985	0
124	20230703	181800	165373435	1985	1985	1985	1985	0
125	20230703	181700	165373435	1985	1985	1985	1985	0
126	20230703	181600	165373435	1985	1985	1985	1985	0
127	20230703	181500	165373435	1985	1985	1985	1985	0
128	20230703	181400	165373435	1985	1985	1985	1985	0
129	20230703	181300	165373435	1985	1985	1985	1985	0
130	20230703	181200	165373435	1985	1985	1985	1985	0
131	20230703	181100	165373435	1985	1985	1985	1985	0
132	20230703	181000	165373435	1985	1985	1985	1985	0
133	20230703	180900	165373435	1985	1985	1985	1985	0
134	20230703	180800	165373435	1985	1985	1985	1985	0
135	20230703	180700	165373435	1985	1985	1985	1985	0
136	20230703	180600	165373435	1985	1985	1985	1985	0
137	20230703	180500	165373435	1985	1985	1985	1985	0
138	20230703	180400	165373435	1985	1985	1985	1985	0
139	20230703	180300	165373435	1985	1985	1985	1985	0
140	20230703	180200	165373435	1985	1985	1985	1985	0
141	20230703	180100	165373435	1985	1985	1985	1985	0
142	20230703	180000	165373435	1985	1985	1985	1985	0
143	20230703	175900	165373435	1985	1985	1985	1985	0
144	20230703	175800	165373435	1985	1985	1985	1985	0
145	20230703	175700	165373435	1985	1985	1985	1985	0
146	20230703	175600	165373435	1985	1985	1985	1985	0
147	20230703	175500	165373435	1985	1985	1985	1985	0
148	20230703	175400	165373435	1985	1985	1985	1985	0
149	20230703	175300	165373435	1985	1985	1985	1985	0
150	20230703	175200	165373435	1985	1985	1985	1985	0
151	20230703	175100	165373435	1985	1985	1985	1985	0
152	20230703	175000	165373435	1985	1985	1985	1985	6064
153	20230703	174900	165373435	1985	1985	1985	1985	0
154	20230703	174800	165373435	1985	1985	1985	1985	0
155	20230703	174700	165373435	1985	1985	1985	1985	0
156	20230703	174600	165373435	1985	1985	1985	1985	0
157	20230703	174500	165373435	1985	1985	1985	1985	0
158	20230703	174400	165373435	1985	1985	1985	1985	0
159	20230703	174300	165373435	1985	1985	1985	1985	0
160	20230703	174200	165373435	1985	1985	1985	1985	0
161	20230703	174100	165373435	1985	1985	1985	1985	0
162	20230703	174000	165373435	1985	1985	1985	1985	0
163	20230703	173900	165373435	1985	1985	1985	1985	0
164	20230703	173800	165373435	1985	1985	1985	1985	0
165	20230703	173700	165373435	1985	1985	1985	1985	0
166	20230703	173600	165373435	1985	1985	1985	1985	0
167	20230703	173500	165373435	1985	1985	1985	1985	0
168	20230703	173400	165373435	1985	1985	1985	1985	0
169	20230703	173300	165373435	1985	1985	1985	1985	0
170	20230703	173200	165373435	1985	1985	1985	1985	0
171	20230703	173100	165373435	1985	1985	1985	1985	0
172	20230703	173000	165373435	1985	1985	1985	1985	0
173	20230703	172900	165373435	1985	1985	1985	1985	0
174	20230703	172800	165373435	1985	1985	1985	1985	0
175	20230703	172700	165373435	1985	1985	1985	1985	0
176	20230703	172600	165373435	1985	1985	1985	1985	0
177	20230703	172500	165373435	1985	1985	1985	1985	0
178	20230703	172400	165373435	1985	1985	1985	1985	0
179	20230703	172300	165373435	1985	1985	1985	1985	0
180	20230703	172200	165373435	1985	1985	1985	1985	0
181	20230703	172100	165373435	1985	1985	1985	1985	0
182	20230703	172000	165373435	1985	1985	1985	1985	6064
183	20230703	171900	165373435	1985	1985	1985	1985	0
184	20230703	171800	165373435	1985	1985	1985	1985	0
185	20230703	171700	165373435	1985	1985	1985	1985	0
186	20230703	171600	165373435	1985	1985	1985	1985	0
187	20230703	171500	165373435	1985	1985	1985	1985	0
188	20230703	171400	165373435	1985	1985	1985	1985	0
189	20230703	171300	165373435	1985	1985	1985	1985	0
190	20230703	171200	165373435	1985	1985	1985	1985	0
191	20230703	171100	165373435	1985	1985	1985	1985	0
192	20230703	171000	165373435	1985	1985	1985	1985	0
193	20230703	170900	165373435	1985	1985	1985	1985	0
194	20230703	170800	165373435	1985	1985	1985	1985	0
195	20230703	170700	165373435	1985	1985	1985	1985	0
196	20230703	170600	165373435	1985	1985	1985	1985	0
197	20230703	170500	165373435	1985	1985	1985	1985	0
198	20230703	170400	165373435	1985	1985	1985	1985	0
199	20230703	170300	165373435	1985	1985	1985	1985	0
200	20230703	170200	165373435	1985	1985	1985	1985	0
201	20230703	170100	165373435	1985	1985	1985	1985	0
202	20230703	170000	165373435	1985	1985	1985	1985	0
203	20230703	165900	165373435	1985	1985	1985	1985	0
204	20230703	165800	165373435	1985	1985	1985	1985	0
205	20230703	165700	165373435	1985	1985	1985	1985	0
206	20230703	165600	165373435	1985	1985	1985	1985	0
207	20230703	165500	165373435	1985	1985	1985	1985	0
208	20230703	165400	165373435	1985	1985	1985	1985	0
209	20230703	165300	165373435	1985	1985	1985	1985	0
210	20230703	165200	165373435	1985	1985	1985	1985	0
211	20230703	165100	165373435	1985	1985	1985	1985	0
212	20230703	165000	165373435	1985	1985	1985	1985	6064
213	20230703	164900	165373435	1985	1985	1985	1985	0
214	20230703	164800	165373435	1985	1985	1985	1985	0
215	20230703	164700	165373435	1985	1985	1985	1985	0
216	20230703	164600	165373435	1985	1985	1985	1985	0
217	20230703	164500	165373435	1985	1985	1985	1985	0
218	20230703	164400	165373435	1985	1985	1985	1985	0
219	20230703	164300	165373435	1985	1985	1985	1985	0
220	20230703	164200	165373435	1985	1985	1985	1985	0
221	20230703	164100	165373435	1985	1985	1985	1985	0
222	20230703	164000	165373435	1985	1985	1985	1985	0
223	20230703	163900	165373435	1985	1985	1985	1985	0
224	20230703	163800	165373435	1985	1985	1985	1985	0
225	20230703	163700	165373435	1985	1985	1985	1985	0
226	20230703	163600	165373435	1985	1985	1985	1985	0
227	20230703	163500	165373435	1985	1985	1985	1985	0
228	20230703	163400	165373435	1985	1985	1985	1985	0
229	20230703	163300	165373435	1985	1985	1985	1985	0
230	20230703	163200	165373435	1985	1985	1985	1985	0
231	20230703	163100	165373435	1985	1985	1985	1985	0
232	20230703	163000	165373435	1985	1985	1985	1985	0
233	20230703	162900	165373435	1985	1985	1985	1985	0
234	20230703	162800	165373435	1985	1985	1985	1985	0
235	20230703	162700	165373435	1985	1985	1985	1985	0
236	20230703	162600	165373435	1985	1985	1985	1985	0
237	20230703	162500	165373435	1985	1985	1985	1985	0
238	20230703	162400	165373435	1985	1985	1985	1985	0
239	20230703	162300	165373435	1985	1985	1985	1985	0
240	20230703	162200	165373435	1985	1985	1985	1985	0
241	20230703	162100	165373435	1985	1985	1985	1985	0
242	20230703	162000	165373435	1985	1985	1985	1985	6064
243	20230703	161900	165373435	1985	1985	1985	1985	0
244	20230703	161800	165373435	1985	1985	1985	1985	0
245	20230703	161700	165373435	1985	1985	1985	1985	0
246	20230703	161600	165373435	1985	1985	1985	1985	0
247	20230703	161500	165373435	1985	1985	1985	1985	0
248	20230703	161400	165373435	1985	1985	1985	1985	0
249	20230703	161300	165373435	1985	1985	1985	1985	0
250	20230703	161200	165373435	1985	1985	1985	1985	0
251	20230703	161100	165373435	1985	1985	1985	1985	0
252	20230703	161000	165373435	1985	1985	1985	1985	0
253	20230703	160900	165373435	1985	1985	1985	1985	0
254	20230703	160800	165373435	1985	1985	1985	1985	0
255	20230703	160700	165373435	1985	1985	1985	1985	0
256	20230703	160600	165373435	1985	1985	1985	1985	0
257	20230703	160500	165373435	1985	1985	1985	1985	0
258	20230703	160400	165373435	1985	1985	1985	1985	0
259	20230703	160300	165373435	1985	1985	1985	1985	0
260	20230703	160200	165373435	1985	1985	1985	1985	0
261	20230703	160100	165373435	1985	1985	1985	1985	0
262	20230703	160000	165373435	1985	1985	1985	1985	0
263	20230703	155900	165373435	1985	1985	1985	1985	0
264	20230703	155800	165373435	1985	1985	1985	1985	0
265	20230703	155700	165373435	1985	1985	1985	1985	0
266	20230703	155600	165373435	1985	1985	1985	1985	0
267	20230703	155500	165373435	1985	1985	1985	1985	0
268	20230703	155400	165373435	1985	1985	1985	1985	0
269	20230703	155300	165373435	1985	1985	1985	1985	0
270	20230703	155200	165373435	1985	1985	1985	1985	0
271	20230703	155100	165373435	1985	1985	1985	1985	0
272	20230703	155000	165373435	1985	1985	1985	1985	6064
273	20230703	154900	165373435	1985	1985	1985	1985	0
274	20230703	154800	165373435	1985	1985	1985	1985	0
275	20230703	154700	165373435	1985	1985	1985	1985	0
276	20230703	154600	165373435	1985	1985	1985	1985	0
277	20230703	154500	165373435	1985	1985	1985	1985	0
278	20230703	154400	165373435	1985	1985	1985	1985	0
279	20230703	154300	165373435	1985	1985	1985	1985	0
280	20230703	154200	165373435	1985	1985	1985	1985	0
281	20230703	154100	165373435	1985	1985	1985	1985	0
282	20230703	154000	165373435	1985	1985	1985	1985	0
283	20230703	153900	165373435	1985	1985	1985	1985	0
284	20230703	153800	165373435	1985	1985	1985	1985	0
285	20230703	153700	165373435	1985	1985	1985	1985	0
286	20230703	153600	165373435	1985	1985	1985	1985	0
287	20230703	153500	165373435	1985	1985	1985	1985	0
288	20230703	153400	165373435	1985	1985	1985	1985	0
289	20230703	153300	165373435	1985	1985	1985	1985	0
290	20230703	153200	165373435	1985	1985	1985	1985	0
291	20230703	153100	165373435	1985	1985	1985	1985	0
292	20230703	153000	165373435	1985	1985	1985	1985	6064
293	20230703	152900	153336395	1984	1984	1984	1984	0
294	20230703	152800	153336395	1984	1984	1984	1984	0
295	20230703	152700	153336395	1984	1984	1984	1984	0
296	20230703	152600	153336395	1984	1984	1984	1984	0
297	20230703	152500	153336395	1984	1984	1984	1984	0
298	20230703	152400	153336395	1984	1984	1984	1984	0
299	20230703	152300	153336395	1984	1984	1984	1984	0
300	20230703	152200	153336395	1984	1984	1984	1984	0
301	20230703	152100	153336395	1984	1984	1984	1984	0
302	20230703	152000	153336395	1984	1984	1984	1984	0
303	20230703	151900	153336395	1984	1984	1984	1984	1
304	20230703	151800	153334411	1980	1980	1980	1980	0
305	20230703	151700	153334411	1980	1980	1980	1980	56
306	20230703	151600	153223531	1983	1980	1983	1980	34
307	20230703	151500	153156121	1980	1980	1980	1980	0
308	20230703	151400	153156121	1980	1980	1980	1980	90
309	20230703	151300	152977921	1980	1980	1980	1980	70
310	20230703	151200	152839321	1983	1979	1983	1979	849
311	20230703	151100	151158470	1978	1980	1980	1972	1068
312	20230703	151000	149050340	1980	1972	1980	1972	4068
313	20230703	150900	140996395	1972	1975	1975	1972	1959
314	20230703	150800	137129417	1975	1975	1975	1975	0
315	20230703	150700	137129417	1975	1975	1975	1975	55
316	20230703	150600	137020792	1975	1975	1975	1975	0
317	20230703	150500	137020792	1975	1975	1975	1975	0
318	20230703	150400	137020792	1975	1983	1983	1975	69
319	20230703	150300	136884405	1975	1975	1975	1975	0
320	20230703	150200	136884405	1975	1975	1975	1975	56
321	20230703	150100	136773805	1983	1975	1983	1975	2
322	20230703	150000	136769847	1975	1975	1975	1975	15
323	20230703	145900	136740222	1975	1984	1984	1975	41
324	20230703	145800	136659238	1975	1976	1983	1975	71
325	20230703	145700	136518495	1975	1983	1983	1975	78
326	20230703	145600	136364267	1974	1977	1977	1974	1737
327	20230703	145500	132934058	1983	1978	1983	1977	394
328	20230703	145400	132155041	1977	1977	1977	1977	0
329	20230703	145300	132155041	1977	1977	1977	1977	0
330	20230703	145200	132155041	1977	1977	1977	1977	56
331	20230703	145100	132044329	1978	1978	1978	1978	326
332	20230703	145000	131399501	1978	1978	1978	1978	55
333	20230703	144900	131290711	1978	1978	1978	1978	0
334	20230703	144800	131290711	1978	1978	1978	1978	0
335	20230703	144700	131290711	1978	1980	1980	1978	540
336	20230703	144600	130222248	1983	1983	1983	1983	1
337	20230703	144500	130220265	1979	1979	1979	1979	58
338	20230703	144400	130105483	1979	1979	1979	1979	0
339	20230703	144300	130105483	1979	1979	1979	1979	2
340	20230703	144200	130101525	1979	1979	1979	1979	57
341	20230703	144100	129988722	1979	1979	1979	1979	2
342	20230703	144000	129984764	1979	1979	1980	1979	72
343	20230703	143900	129842266	1979	1979	1979	1979	2
344	20230703	143800	129838308	1979	1979	1979	1979	0
345	20230703	143700	129838308	1979	1979	1979	1979	55
346	20230703	143600	129729463	1980	1982	1982	1980	1903
347	20230703	143500	125958400	1982	1982	1982	1982	81
348	20230703	143400	125797858	1983	1983	1983	1983	637
349	20230703	143300	124534687	1983	1983	1983	1983	55
350	20230703	143200	124425622	1983	1983	1983	1983	0
351	20230703	143100	124425622	1983	1983	1983	1983	0
352	20230703	143000	124425622	1983	1983	1983	1983	55
353	20230703	142900	124316557	1983	1983	1983	1983	0
354	20230703	142800	124316557	1983	1983	1983	1983	56
355	20230703	142700	124205509	1982	1982	1982	1982	0
356	20230703	142600	124205509	1982	1984	1984	1982	1010
357	20230703	142500	122203649	1982	1982	1982	1982	1576
358	20230703	142400	119080017	1982	1982	1982	1982	1500
359	20230703	142300	116107017	1982	1982	1982	1982	56
360	20230703	142200	115996025	1990	1990	1990	1990	0
361	20230703	142100	115996025	1990	1982	1990	1982	5
362	20230703	142000	115986100	1982	1982	1982	1982	55
363	20230703	141900	115877090	1982	1982	1982	1982	0
364	20230703	141800	115877090	1982	1982	1982	1982	81
365	20230703	141700	115716548	1982	1982	1982	1982	24
366	20230703	141600	115668980	1982	1982	1984	1982	678
367	20230703	141500	114323985	1982	1982	1982	1982	0
368	20230703	141400	114323985	1982	1982	1982	1982	0
369	20230703	141300	114323985	1982	1982	1982	1982	55
370	20230703	141200	114214975	1982	1982	1982	1982	4
371	20230703	141100	114207047	1982	1982	1982	1982	108
372	20230703	141000	113992991	1982	1982	1982	1982	2
373	20230703	140900	113989027	1983	1982	1983	1982	12
374	20230703	140800	113965241	1982	1982	1982	1982	64
375	20230703	140700	113838393	1983	1983	1983	1983	200
376	20230703	140600	113441793	1983	1983	1983	1983	56
377	20230703	140500	113330745	1983	1983	1983	1983	500
378	20230703	140400	112339245	1983	1983	1983	1983	0
379	20230703	140300	112339245	1983	1983	1983	1983	555
380	20230703	140200	111238680	1983	1983	1983	1983	0
381	20230703	140100	111238680	1983	1983	1983	1983	56
382	20230703	140000	111127632	1983	1983	1983	1983	0
383	20230703	135900	111127632	1983	1983	1983	1983	699
384	20230703	135800	109741515	1983	1983	1983	1983	87
385	20230703	135700	109568994	1983	1983	1983	1983	113
386	20230703	135600	109344915	1983	1984	1984	1983	438
387	20230703	135500	108476008	1983	1984	1984	1983	16
388	20230703	135400	108444276	1986	1984	1986	1983	71
389	20230703	135300	108303418	1983	1983	1983	1983	0
390	20230703	135200	108303418	1983	1983	1983	1983	81
391	20230703	135100	108142795	1983	1986	1986	1983	56
392	20230703	135000	108031744	1983	1983	1983	1983	114
393	20230703	134900	107805682	1983	1983	1983	1983	87
394	20230703	134800	107633161	1984	1984	1984	1984	808
395	20230703	134700	106030089	1984	1984	1984	1984	0
396	20230703	134600	106030089	1984	1984	1985	1984	202
397	20230703	134500	105629255	1985	1985	1985	1985	0
398	20230703	134400	105629255	1985	1984	1985	1984	77
399	20230703	134300	105476466	1983	1983	1983	1983	82
400	20230703	134200	105313860	1983	1983	1983	1983	0
401	20230703	134100	105313860	1983	1983	1983	1983	137
402	20230703	134000	105042189	1983	1983	1983	1983	0
403	20230703	133900	105042189	1983	1983	1983	1983	137
404	20230703	133800	104770518	1983	1983	1983	1983	0
405	20230703	133700	104770518	1983	1983	1983	1983	0
406	20230703	133600	104770518	1983	1983	1983	1983	137
407	20230703	133500	104498847	1983	1983	1983	1983	0
408	20230703	133400	104498847	1983	1983	1983	1983	137
409	20230703	133300	104227176	1983	1983	1983	1983	0
410	20230703	133200	104227176	1983	1983	1983	1983	138
411	20230703	133100	103953522	1984	1984	1984	1984	7
412	20230703	133000	103939634	1984	1983	1984	1983	95
413	20230703	132900	103751236	1983	1983	1983	1983	55
414	20230703	132800	103642171	1983	1984	1984	1983	634
415	20230703	132700	102384802	1984	1984	1984	1984	137
416	20230703	132600	102112994	1984	1984	1984	1984	0
417	20230703	132500	102112994	1984	1988	1988	1984	86
418	20230703	132400	101942354	1984	1984	1984	1984	55
419	20230703	132300	101833234	1984	1988	1988	1984	83
420	20230703	132200	101668558	1984	1984	1984	1984	56
421	20230703	132100	101557454	1984	1984	1984	1984	0
422	20230703	132000	101557454	1984	1984	1984	1984	204
423	20230703	131900	101152718	1984	1984	1984	1984	56
424	20230703	131800	101041614	1984	1984	1984	1984	82
425	20230703	131700	100878926	1984	1984	1984	1984	55
426	20230703	131600	100769806	1984	1984	1984	1984	163
427	20230703	131500	100446414	1984	1984	1984	1984	56
428	20230703	131400	100335310	1984	1984	1984	1984	82
429	20230703	131300	100172622	1984	1984	1984	1984	0
430	20230703	131200	100172622	1984	1984	1984	1984	55
431	20230703	131100	100063502	1984	1984	1984	1984	81
432	20230703	131000	99902798	1984	1984	1984	1984	56
433	20230703	130900	99791694	1984	1984	1984	1984	82
434	20230703	130800	99629006	1988	1989	1989	1988	18
435	20230703	130700	99593210	1984	1988	1989	1984	147
436	20230703	130600	99301519	1989	1989	1989	1989	73
437	20230703	130500	99156322	1989	1984	1989	1984	116
438	20230703	130400	98925873	1984	1984	1985	1984	105
439	20230703	130300	98717532	1984	1984	1984	1984	0
440	20230703	130200	98717532	1984	1985	1985	1984	119
441	20230703	130100	98481373	1985	1985	1985	1985	0
442	20230703	130000	98481373	1985	1985	1985	1985	137
443	20230703	125900	98209428	1990	1990	1990	1990	1
444	20230703	125800	98207438	1984	1984	1984	1984	82
445	20230703	125700	98044750	1984	1984	1984	1984	56
446	20230703	125600	97933646	1983	1983	1983	1983	0
447	20230703	125500	97933646	1983	1983	1983	1983	138
448	20230703	125400	97659992	1983	1983	1983	1983	0
449	20230703	125300	97659992	1983	1983	1983	1983	138
450	20230703	125200	97386338	1983	1983	1983	1983	0
451	20230703	125100	97386338	1983	1983	1983	1983	82
452	20230703	125000	97223732	1983	1983	1983	1983	55
453	20230703	124900	97114667	1983	1983	1983	1983	0
454	20230703	124800	97114667	1983	1983	1983	1983	185
455	20230703	124700	96747812	1983	1983	1983	1983	0
456	20230703	124600	96747812	1983	1983	1983	1983	81
457	20230703	124500	96587189	1983	1983	1983	1983	56
458	20230703	124400	96476141	1983	1983	1983	1983	82
459	20230703	124300	96313535	1983	1983	1983	1983	55
460	20230703	124200	96204470	1983	1983	1983	1983	82
461	20230703	124100	96041864	1983	1983	1983	1983	0
462	20230703	124000	96041864	1983	1983	1983	1983	56
463	20230703	123900	95930816	1983	1983	1983	1983	81
464	20230703	123800	95770193	1983	1983	1983	1983	55
465	20230703	123700	95661128	1983	1983	1983	1983	82
466	20230703	123600	95498522	1990	1990	1990	1990	1
467	20230703	123500	95496532	1983	1983	1983	1983	1138
468	20230703	123400	93239878	1983	1983	1983	1983	0
469	20230703	123300	93239878	1983	1983	1983	1983	55
470	20230703	123200	93130813	1983	1983	1983	1983	82
471	20230703	123100	92968207	1983	1983	1983	1983	56
472	20230703	123000	92857159	1983	1983	1983	1983	81
473	20230703	122900	92696536	1983	1983	1983	1983	0
474	20230703	122800	92696536	1983	1983	1983	1983	138
475	20230703	122700	92422882	1983	1983	1983	1983	0
476	20230703	122600	92422882	1983	1983	1983	1983	137
477	20230703	122500	92151211	1990	1990	1990	1990	0
478	20230703	122400	92151211	1990	1990	1990	1990	0
479	20230703	122300	92151211	1990	1983	1990	1983	139
480	20230703	122200	91875567	1982	1982	1982	1982	0
481	20230703	122100	91875567	1982	1982	1982	1982	136
482	20230703	122000	91606015	1982	1982	1982	1982	0
483	20230703	121900	91606015	1982	1982	1982	1982	1098
484	20230703	121800	89429779	1982	1982	1982	1982	56
485	20230703	121700	89318787	1982	1982	1982	1982	0
486	20230703	121600	89318787	1982	1982	1982	1982	137
487	20230703	121500	89047253	1992	1992	1992	1992	100
488	20230703	121400	88848053	1982	1982	1992	1982	137
489	20230703	121300	88576509	1982	1982	1982	1982	22
490	20230703	121200	88532905	1982	1981	1982	1980	1474
491	20230703	121100	85611602	1981	1982	1982	1981	1615
492	20230703	121000	82410677	1982	1982	1982	1982	82
493	20230703	120900	82248153	1983	1983	1983	1983	55
494	20230703	120800	82139088	1991	1991	1991	1991	0
495	20230703	120700	82139088	1991	1982	1991	1982	83
496	20230703	120600	81974573	1982	1982	1982	1982	56
497	20230703	120500	81863581	1994	1980	1994	1980	1299
498	20230703	120400	79290182	1981	1983	1983	1981	3182
499	20230703	120300	72984048	1984	1984	1984	1984	82
500	20230703	120200	72821360	1984	1984	1984	1984	0
501	20230703	120100	72821360	1984	1984	1993	1984	121
502	20230703	120000	72581287	1983	1994	1994	1983	32
503	20230703	115900	72517802	1984	1984	1984	1983	105
504	20230703	115800	72309537	1983	1984	1984	1983	210
505	20230703	115700	71893075	1984	1984	1984	1984	60
506	20230703	115600	71774035	1983	1984	1984	1983	147
507	20230703	115500	71482442	1984	1984	1985	1984	28
508	20230703	115400	71426885	1984	1985	1985	1983	101
509	20230703	115300	71226539	1985	1985	1985	1985	0
510	20230703	115200	71226539	1985	1984	1985	1984	136
511	20230703	115100	70956634	1985	1985	1985	1985	6
512	20230703	115000	70944724	1985	1985	1985	1985	1
513	20230703	114900	70942739	1983	1983	1983	1982	137
514	20230703	114800	70671124	1985	1985	1985	1985	0
515	20230703	114700	70671124	1985	1982	1985	1982	138
516	20230703	114600	70397605	1982	1982	1982	1982	0
517	20230703	114500	70397605	1982	1982	1982	1982	0
518	20230703	114400	70397605	1982	1982	1982	1982	138
519	20230703	114300	70124089	1982	1982	1982	1982	0
520	20230703	114200	70124089	1982	1982	1982	1982	137
521	20230703	114100	69852555	1982	1982	1982	1982	0
522	20230703	114000	69852555	1982	1982	1982	1982	81
523	20230703	113900	69692013	1982	1982	1982	1982	55
524	20230703	113800	69583003	1982	1982	1982	1982	83
525	20230703	113700	69418497	1982	1982	1982	1982	56
526	20230703	113600	69307505	1982	1982	1982	1982	0
527	20230703	113500	69307505	1982	1982	1982	1982	82
528	20230703	113400	69144981	1982	1983	1983	1982	80
529	20230703	113300	68986409	1982	1982	1982	1982	82
530	20230703	113200	68823885	1983	1983	1983	1983	31
531	20230703	113100	68762412	1983	1983	1983	1983	81
532	20230703	113000	68601789	1988	1983	1988	1983	56
533	20230703	112900	68490736	1983	1983	1983	1983	0
534	20230703	112800	68490736	1983	1983	1983	1983	82
535	20230703	112700	68328130	1983	1983	1983	1983	56
536	20230703	112600	68217082	1983	1989	1989	1983	83
537	20230703	112500	68052487	1983	1983	1983	1983	125
538	20230703	112400	67804612	1983	1983	1983	1983	11
539	20230703	112300	67782799	1982	1982	1982	1982	0
540	20230703	112200	67782799	1982	1982	1982	1982	137
541	20230703	112100	67511265	1982	1983	1989	1982	88
542	20230703	112000	67336783	1982	1982	1982	1982	56
543	20230703	111900	67225791	1982	1982	1982	1982	481
544	20230703	111800	66272449	1982	1982	1982	1982	1
545	20230703	111700	66270467	1982	1982	1982	1982	200
546	20230703	111600	65874067	1982	1982	1982	1982	0
547	20230703	111500	65874067	1982	1983	1983	1982	1493
548	20230703	111400	62914923	1983	1983	1983	1983	0
549	20230703	111300	62914923	1983	1983	1983	1983	0
550	20230703	111200	62914923	1983	1983	1983	1983	82
551	20230703	111100	62752317	1989	1989	1989	1989	1
552	20230703	111000	62750328	1982	1982	1982	1982	82
553	20230703	110900	62587804	1989	1989	1989	1989	1
554	20230703	110800	62585815	1990	1985	1990	1982	134
555	20230703	110700	62319893	1985	1985	1985	1985	0
556	20230703	110600	62319893	1985	1982	1985	1982	83
557	20230703	110500	62155384	1982	1982	1982	1982	0
558	20230703	110400	62155384	1982	1982	1982	1982	100
559	20230703	110300	61957184	1982	1985	1985	1982	182
560	20230703	110200	61596160	1985	1985	1985	1985	16
561	20230703	110100	61564400	1982	1982	1982	1982	84
562	20230703	110000	61397912	1982	1982	1982	1982	97
563	20230703	105900	61205658	1982	1982	1982	1982	163
564	20230703	105800	60882592	1982	1982	1982	1982	0
565	20230703	105700	60882592	1982	1982	1982	1982	1469
566	20230703	105600	57971034	1982	1982	1982	1982	82
567	20230703	105500	57808510	1984	1983	1984	1983	20
568	20230703	105400	57768831	1982	1982	1982	1982	165
569	20230703	105300	57441801	1982	1982	1982	1982	0
570	20230703	105200	57441801	1982	1983	1983	1982	2033
571	20230703	105100	53412362	1984	1985	1985	1984	2
572	20230703	105000	53408393	1985	1987	1987	1982	7012
573	20230703	104900	39499489	1988	1988	1988	1988	0
574	20230703	104800	39499489	1988	1988	1988	1988	0
575	20230703	104700	39499489	1988	1988	1988	1988	41
576	20230703	104600	39417981	1988	1988	1988	1988	100
577	20230703	104500	39219181	1989	1989	1989	1989	139
578	20230703	104400	38942710	1991	1991	1991	1991	0
579	20230703	104300	38942710	1991	1991	1991	1991	1
580	20230703	104200	38940719	1995	1995	1995	1995	1
581	20230703	104100	38938724	1992	1992	1992	1992	81
582	20230703	104000	38777372	1992	1988	2000	1988	121
583	20230703	103900	38536043	1987	1987	1987	1987	5
584	20230703	103800	38526108	1987	1987	1987	1987	82
585	20230703	103700	38363174	1985	1986	1986	1985	593
586	20230703	103600	37185680	1986	1986	1986	1986	9
587	20230703	103500	37167806	1987	1987	1987	1987	10
588	20230703	103400	37147936	1987	1988	1988	1987	2
589	20230703	103300	37143961	1989	1989	1989	1989	0
590	20230703	103200	37143961	1989	1989	1989	1989	0
591	20230703	103100	37143961	1989	1989	1989	1989	1
592	20230703	103000	37141972	1990	1989	1990	1989	2
593	20230703	102900	37137993	1991	1991	1991	1990	9
594	20230703	102800	37120075	1992	1992	1992	1992	1
595	20230703	102700	37118083	1993	1994	2000	1993	80
596	20230703	102600	36958242	1993	1991	1997	1991	104
597	20230703	102500	36750826	1991	1991	1991	1991	0
598	20230703	102400	36750826	1991	1991	1991	1991	56
599	20230703	102300	36639330	1994	1990	1994	1990	154
600	20230703	102200	36332770	1990	1990	1990	1990	1
601	20230703	102100	36330780	1991	1983	1991	1983	99
602	20230703	102000	36134340	1981	1983	1987	1981	2416
603	20230703	101900	31343535	1983	1989	1989	1983	107
604	20230703	101800	31131138	1989	1989	1989	1989	12
605	20230703	101700	31107270	1990	1990	1990	1990	0
606	20230703	101600	31107270	1990	1990	1990	1990	0
607	20230703	101500	31107270	1990	1990	1990	1990	2
608	20230703	101400	31103290	1991	1992	1992	1991	8
609	20230703	101300	31087361	1993	1993	1993	1993	1
610	20230703	101200	31085368	1992	1992	1992	1992	0
611	20230703	101100	31085368	1992	1993	1993	1992	53
612	20230703	101000	30979740	1993	1993	1993	1993	0
613	20230703	100900	30979740	1993	1993	1993	1993	0
614	20230703	100800	30979740	1993	1993	1993	1993	0
615	20230703	100700	30979740	1993	1993	1993	1993	0
616	20230703	100600	30979740	1993	1993	1993	1993	0
617	20230703	100500	30979740	1993	1993	1993	1993	1684
618	20230703	100400	27623528	1992	1993	1993	1992	3
619	20230703	100300	27617550	1983	1995	1995	1983	5003
620	20230703	100200	17687375	1996	1996	1996	1996	2
621	20230703	100100	17683383	1998	1998	1998	1998	2
622	20230703	100000	17679387	1999	2000	2000	1998	157
623	20230703	095900	17365625	2000	2000	2000	2000	2
624	20230703	095800	17361625	2000	1999	2000	1999	2270
625	20230703	095700	12823892	2000	2000	2000	2000	2
626	20230703	095600	12819892	2000	2000	2000	2000	4
627	20230703	095500	12811892	2000	1999	2000	1999	480
628	20230703	095400	11852027	1999	1999	1999	1999	2
629	20230703	095300	11848029	1999	1999	1999	1999	5
630	20230703	095200	11838034	1999	1999	1999	1999	6
631	20230703	095100	11826040	1999	1999	1999	1999	2
632	20230703	095000	11822042	1999	1999	1999	1999	5
633	20230703	094900	11812047	1999	2000	2000	1999	15
634	20230703	094800	11782060	1999	1999	1999	1999	1
635	20230703	094700	11780061	2000	1997	2000	1987	22
636	20230703	094600	11736290	1997	1999	2000	1997	8
637	20230703	094500	11720297	2000	2000	2000	2000	102
638	20230703	094400	11516297	2000	2000	2000	2000	2
639	20230703	094300	11512297	2000	2000	2000	2000	5
640	20230703	094200	11502297	2000	2000	2000	2000	2
641	20230703	094100	11498297	2000	2000	2000	2000	2
642	20230703	094000	11494297	2000	2000	2000	2000	2
643	20230703	093900	11490297	2000	2000	2000	2000	35
644	20230703	093800	11420297	2000	2000	2000	1999	115
645	20230703	093700	11190300	2000	1999	2000	1999	8
646	20230703	093600	11174304	1999	1997	1999	1997	43
647	20230703	093500	11088420	2000	1999	2000	1999	62
648	20230703	093400	10964422	2000	1999	2000	1999	19
649	20230703	093300	10926426	2000	2000	2000	2000	35
650	20230703	093200	10856426	1999	2000	2000	1998	54
651	20230703	093100	10748461	1999	1998	1999	1998	15
652	20230703	093000	10718489	1999	1999	1999	1999	33
653	20230703	092900	10652522	1999	2005	2005	1988	336
654	20230703	092800	9983954	2005	2005	2005	2005	88
655	20230703	092700	9807514	2005	2005	2005	2005	33
656	20230703	092600	9741349	2005	2005	2005	2005	33
657	20230703	092500	9675184	2005	2005	2005	1987	45
658	20230703	092400	9585025	2005	2005	2005	2005	52
659	20230703	092300	9480765	2005	1998	2005	1998	197
660	20230703	092200	9086617	1986	1999	2000	1985	2572
661	20230703	092100	3964304	2000	2000	2000	2000	34
662	20230703	092000	3896304	1997	1999	2000	1997	42
663	20230703	091900	3812315	1999	2005	2005	1999	39
664	20230703	091800	3734144	2010	2010	2010	2010	35
665	20230703	091700	3663794	2010	2010	2010	1999	43
666	20230703	091600	3577474	2010	1999	2010	1999	47
667	20230703	091500	3483296	1999	2010	2010	1999	47
668	20230703	091400	3388948	2010	2010	2010	2010	34
669	20230703	091300	3320608	2010	2010	2010	2010	33
670	20230703	091200	3254278	2010	2010	2010	2010	36
671	20230703	091100	3181918	2010	2000	2010	1999	399
672	20230703	091000	2383445	2000	2000	2005	2000	49
673	20230703	090900	2285430	2000	1998	2000	1998	72
674	20230703	090800	2141501	1999	1998	1999	1990	608
675	20230703	090700	927591	1998	1997	1998	1997	41
676	20230703	090600	845681	1997	1998	1998	1997	48
677	20230703	090500	749782	1998	1998	1998	1997	35
678	20230703	090400	679854	1998	1996	1998	1996	24
679	20230703	090300	631926	1995	1990	1995	1990	72
680	20230703	090200	488406	1989	1989	1989	1989	12
681	20230703	090100	464538	1989	1986	1989	1986	24
682	20230703	090000	416850	1985	1985	1985	1985	210