KissMeData/440200/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205900	136014987	1990	1990	1990	1990	328
3	20230802	205800	136014987	1990	1990	1990	1990	0
4	20230802	205700	136014987	1990	1990	1990	1990	0
5	20230802	205600	136014987	1990	1990	1990	1990	0
6	20230802	205500	136014987	1990	1990	1990	1990	0
7	20230802	205400	136014987	1990	1990	1990	1990	0
8	20230802	205300	136014987	1990	1990	1990	1990	0
9	20230802	205200	136014987	1990	1990	1990	1990	0
10	20230802	205100	136014987	1990	1990	1990	1990	0
11	20230802	205000	136014987	1990	1990	1990	1990	0
12	20230802	204900	136014987	1990	1990	1990	1990	0
13	20230802	204800	136014987	1990	1990	1990	1990	0
14	20230802	204700	136014987	1990	1990	1990	1990	0
15	20230802	204600	136014987	1990	1990	1990	1990	0
16	20230802	204500	136014987	1990	1990	1990	1990	0
17	20230802	204400	136014987	1990	1990	1990	1990	0
18	20230802	204300	136014987	1990	1990	1990	1990	0
19	20230802	204200	136014987	1990	1990	1990	1990	0
20	20230802	204100	136014987	1990	1990	1990	1990	0
21	20230802	204000	136014987	1990	1990	1990	1990	0
22	20230802	203900	136014987	1990	1990	1990	1990	0
23	20230802	203800	136014987	1990	1990	1990	1990	0
24	20230802	203700	136014987	1990	1990	1990	1990	0
25	20230802	203600	136014987	1990	1990	1990	1990	0
26	20230802	203500	136014987	1990	1990	1990	1990	0
27	20230802	203400	136014987	1990	1990	1990	1990	0
28	20230802	203300	136014987	1990	1990	1990	1990	0
29	20230802	203200	136014987	1990	1990	1990	1990	0
30	20230802	203100	136014987	1990	1990	1990	1990	0
31	20230802	203000	136014987	1990	1990	1990	1990	0
32	20230802	202900	136014987	1990	1990	1990	1990	328
33	20230802	202800	136014987	1990	1990	1990	1990	0
34	20230802	202700	136014987	1990	1990	1990	1990	0
35	20230802	202600	136014987	1990	1990	1990	1990	0
36	20230802	202500	136014987	1990	1990	1990	1990	0
37	20230802	202400	136014987	1990	1990	1990	1990	0
38	20230802	202300	136014987	1990	1990	1990	1990	0
39	20230802	202200	136014987	1990	1990	1990	1990	0
40	20230802	202100	136014987	1990	1990	1990	1990	0
41	20230802	202000	136014987	1990	1990	1990	1990	0
42	20230802	201900	136014987	1990	1990	1990	1990	0
43	20230802	201800	136014987	1990	1990	1990	1990	0
44	20230802	201700	136014987	1990	1990	1990	1990	0
45	20230802	201600	136014987	1990	1990	1990	1990	0
46	20230802	201500	136014987	1990	1990	1990	1990	0
47	20230802	201400	136014987	1990	1990	1990	1990	0
48	20230802	201300	136014987	1990	1990	1990	1990	0
49	20230802	201200	136014987	1990	1990	1990	1990	0
50	20230802	201100	136014987	1990	1990	1990	1990	0
51	20230802	201000	136014987	1990	1990	1990	1990	0
52	20230802	200900	136014987	1990	1990	1990	1990	0
53	20230802	200800	136014987	1990	1990	1990	1990	0
54	20230802	200700	136014987	1990	1990	1990	1990	0
55	20230802	200600	136014987	1990	1990	1990	1990	0
56	20230802	200500	136014987	1990	1990	1990	1990	0
57	20230802	200400	136014987	1990	1990	1990	1990	0
58	20230802	200300	136014987	1990	1990	1990	1990	0
59	20230802	200200	136014987	1990	1990	1990	1990	0
60	20230802	200100	136014987	1990	1990	1990	1990	0
61	20230802	200000	136014987	1990	1990	1990	1990	0
62	20230802	195900	136014987	1990	1990	1990	1990	328
63	20230802	195800	136014987	1990	1990	1990	1990	0
64	20230802	195700	136014987	1990	1990	1990	1990	0
65	20230802	195600	136014987	1990	1990	1990	1990	0
66	20230802	195500	136014987	1990	1990	1990	1990	0
67	20230802	195400	136014987	1990	1990	1990	1990	0
68	20230802	195300	136014987	1990	1990	1990	1990	0
69	20230802	195200	136014987	1990	1990	1990	1990	0
70	20230802	195100	136014987	1990	1990	1990	1990	0
71	20230802	195000	136014987	1990	1990	1990	1990	0
72	20230802	194900	136014987	1990	1990	1990	1990	0
73	20230802	194800	136014987	1990	1990	1990	1990	0
74	20230802	194700	136014987	1990	1990	1990	1990	0
75	20230802	194600	136014987	1990	1990	1990	1990	0
76	20230802	194500	136014987	1990	1990	1990	1990	0
77	20230802	194400	136014987	1990	1990	1990	1990	0
78	20230802	194300	136014987	1990	1990	1990	1990	0
79	20230802	194200	136014987	1990	1990	1990	1990	0
80	20230802	194100	136014987	1990	1990	1990	1990	0
81	20230802	194000	136014987	1990	1990	1990	1990	0
82	20230802	193900	136014987	1990	1990	1990	1990	0
83	20230802	193800	136014987	1990	1990	1990	1990	0
84	20230802	193700	136014987	1990	1990	1990	1990	0
85	20230802	193600	136014987	1990	1990	1990	1990	0
86	20230802	193500	136014987	1990	1990	1990	1990	0
87	20230802	193400	136014987	1990	1990	1990	1990	0
88	20230802	193300	136014987	1990	1990	1990	1990	0
89	20230802	193200	136014987	1990	1990	1990	1990	0
90	20230802	193100	136014987	1990	1990	1990	1990	0
91	20230802	193000	136014987	1990	1990	1990	1990	0
92	20230802	192900	136014987	1990	1990	1990	1990	328
93	20230802	192800	136014987	1990	1990	1990	1990	0
94	20230802	192700	136014987	1990	1990	1990	1990	0
95	20230802	192600	136014987	1990	1990	1990	1990	0
96	20230802	192500	136014987	1990	1990	1990	1990	0
97	20230802	192400	136014987	1990	1990	1990	1990	0
98	20230802	192300	136014987	1990	1990	1990	1990	0
99	20230802	192200	136014987	1990	1990	1990	1990	0
100	20230802	192100	136014987	1990	1990	1990	1990	0
101	20230802	192000	136014987	1990	1990	1990	1990	0
102	20230802	191900	136014987	1990	1990	1990	1990	0
103	20230802	191800	136014987	1990	1990	1990	1990	0
104	20230802	191700	136014987	1990	1990	1990	1990	0
105	20230802	191600	136014987	1990	1990	1990	1990	0
106	20230802	191500	136014987	1990	1990	1990	1990	0
107	20230802	191400	136014987	1990	1990	1990	1990	0
108	20230802	191300	136014987	1990	1990	1990	1990	0
109	20230802	191200	136014987	1990	1990	1990	1990	0
110	20230802	191100	136014987	1990	1990	1990	1990	0
111	20230802	191000	136014987	1990	1990	1990	1990	0
112	20230802	190900	136014987	1990	1990	1990	1990	0
113	20230802	190800	136014987	1990	1990	1990	1990	0
114	20230802	190700	136014987	1990	1990	1990	1990	0
115	20230802	190600	136014987	1990	1990	1990	1990	0
116	20230802	190500	136014987	1990	1990	1990	1990	0
117	20230802	190400	136014987	1990	1990	1990	1990	0
118	20230802	190300	136014987	1990	1990	1990	1990	0
119	20230802	190200	136014987	1990	1990	1990	1990	0
120	20230802	190100	136014987	1990	1990	1990	1990	0
121	20230802	190000	136014987	1990	1990	1990	1990	0
122	20230802	185900	136014987	1990	1990	1990	1990	328
123	20230802	185800	136014987	1990	1990	1990	1990	0
124	20230802	185700	136014987	1990	1990	1990	1990	0
125	20230802	185600	136014987	1990	1990	1990	1990	0
126	20230802	185500	136014987	1990	1990	1990	1990	0
127	20230802	185400	136014987	1990	1990	1990	1990	0
128	20230802	185300	136014987	1990	1990	1990	1990	0
129	20230802	185200	136014987	1990	1990	1990	1990	0
130	20230802	185100	136014987	1990	1990	1990	1990	0
131	20230802	185000	136014987	1990	1990	1990	1990	0
132	20230802	184900	136014987	1990	1990	1990	1990	0
133	20230802	184800	136014987	1990	1990	1990	1990	0
134	20230802	184700	136014987	1990	1990	1990	1990	0
135	20230802	184600	136014987	1990	1990	1990	1990	0
136	20230802	184500	136014987	1990	1990	1990	1990	0
137	20230802	184400	136014987	1990	1990	1990	1990	0
138	20230802	184300	136014987	1990	1990	1990	1990	0
139	20230802	184200	136014987	1990	1990	1990	1990	0
140	20230802	184100	136014987	1990	1990	1990	1990	0
141	20230802	184000	136014987	1990	1990	1990	1990	0
142	20230802	183900	136014987	1990	1990	1990	1990	0
143	20230802	183800	136014987	1990	1990	1990	1990	0
144	20230802	183700	136014987	1990	1990	1990	1990	0
145	20230802	183600	136014987	1990	1990	1990	1990	0
146	20230802	183500	136014987	1990	1990	1990	1990	0
147	20230802	183400	136014987	1990	1990	1990	1990	0
148	20230802	183300	136014987	1990	1990	1990	1990	0
149	20230802	183200	136014987	1990	1990	1990	1990	0
150	20230802	183100	136014987	1990	1990	1990	1990	0
151	20230802	183000	136014987	1990	1990	1990	1990	0
152	20230802	182900	136014987	1990	1990	1990	1990	328
153	20230802	182800	136014987	1990	1990	1990	1990	0
154	20230802	182700	136014987	1990	1990	1990	1990	0
155	20230802	182600	136014987	1990	1990	1990	1990	0
156	20230802	182500	136014987	1990	1990	1990	1990	0
157	20230802	182400	136014987	1990	1990	1990	1990	0
158	20230802	182300	136014987	1990	1990	1990	1990	0
159	20230802	182200	136014987	1990	1990	1990	1990	0
160	20230802	182100	136014987	1990	1990	1990	1990	0
161	20230802	182000	136014987	1990	1990	1990	1990	0
162	20230802	181900	136014987	1990	1990	1990	1990	0
163	20230802	181800	136014987	1990	1990	1990	1990	0
164	20230802	181700	136014987	1990	1990	1990	1990	0
165	20230802	181600	136014987	1990	1990	1990	1990	0
166	20230802	181500	136014987	1990	1990	1990	1990	0
167	20230802	181400	136014987	1990	1990	1990	1990	0
168	20230802	181300	136014987	1990	1990	1990	1990	0
169	20230802	181200	136014987	1990	1990	1990	1990	0
170	20230802	181100	136014987	1990	1990	1990	1990	0
171	20230802	181000	136014987	1990	1990	1990	1990	0
172	20230802	180900	136014987	1990	1990	1990	1990	0
173	20230802	180800	136014987	1990	1990	1990	1990	0
174	20230802	180700	136014987	1990	1990	1990	1990	0
175	20230802	180600	136014987	1990	1990	1990	1990	0
176	20230802	180500	136014987	1990	1990	1990	1990	0
177	20230802	180400	136014987	1990	1990	1990	1990	0
178	20230802	180300	136014987	1990	1990	1990	1990	0
179	20230802	180200	136014987	1990	1990	1990	1990	0
180	20230802	180100	136014987	1990	1990	1990	1990	0
181	20230802	180000	136014987	1990	1990	1990	1990	0
182	20230802	175900	136014987	1990	1990	1990	1990	328
183	20230802	175800	136014987	1990	1990	1990	1990	0
184	20230802	175700	136014987	1990	1990	1990	1990	0
185	20230802	175600	136014987	1990	1990	1990	1990	0
186	20230802	175500	136014987	1990	1990	1990	1990	0
187	20230802	175400	136014987	1990	1990	1990	1990	0
188	20230802	175300	136014987	1990	1990	1990	1990	0
189	20230802	175200	136014987	1990	1990	1990	1990	0
190	20230802	175100	136014987	1990	1990	1990	1990	0
191	20230802	175000	136014987	1990	1990	1990	1990	0
192	20230802	174900	136014987	1990	1990	1990	1990	0
193	20230802	174800	136014987	1990	1990	1990	1990	0
194	20230802	174700	136014987	1990	1990	1990	1990	0
195	20230802	174600	136014987	1990	1990	1990	1990	0
196	20230802	174500	136014987	1990	1990	1990	1990	0
197	20230802	174400	136014987	1990	1990	1990	1990	0
198	20230802	174300	136014987	1990	1990	1990	1990	0
199	20230802	174200	136014987	1990	1990	1990	1990	0
200	20230802	174100	136014987	1990	1990	1990	1990	0
201	20230802	174000	136014987	1990	1990	1990	1990	0
202	20230802	173900	136014987	1990	1990	1990	1990	0
203	20230802	173800	136014987	1990	1990	1990	1990	0
204	20230802	173700	136014987	1990	1990	1990	1990	0
205	20230802	173600	136014987	1990	1990	1990	1990	0
206	20230802	173500	136014987	1990	1990	1990	1990	0
207	20230802	173400	136014987	1990	1990	1990	1990	0
208	20230802	173300	136014987	1990	1990	1990	1990	0
209	20230802	173200	136014987	1990	1990	1990	1990	0
210	20230802	173100	136014987	1990	1990	1990	1990	0
211	20230802	173000	136014987	1990	1990	1990	1990	0
212	20230802	172900	136014987	1990	1990	1990	1990	328
213	20230802	172800	136014987	1990	1990	1990	1990	0
214	20230802	172700	136014987	1990	1990	1990	1990	0
215	20230802	172600	136014987	1990	1990	1990	1990	0
216	20230802	172500	136014987	1990	1990	1990	1990	0
217	20230802	172400	136014987	1990	1990	1990	1990	0
218	20230802	172300	136014987	1990	1990	1990	1990	0
219	20230802	172200	136014987	1990	1990	1990	1990	0
220	20230802	172100	136014987	1990	1990	1990	1990	0
221	20230802	172000	136014987	1990	1990	1990	1990	0
222	20230802	171900	136014987	1990	1990	1990	1990	0
223	20230802	171800	136014987	1990	1990	1990	1990	0
224	20230802	171700	136014987	1990	1990	1990	1990	0
225	20230802	171600	136014987	1990	1990	1990	1990	0
226	20230802	171500	136014987	1990	1990	1990	1990	0
227	20230802	171400	136014987	1990	1990	1990	1990	0
228	20230802	171300	136014987	1990	1990	1990	1990	0
229	20230802	171200	136014987	1990	1990	1990	1990	0
230	20230802	171100	136014987	1990	1990	1990	1990	0
231	20230802	171000	136014987	1990	1990	1990	1990	0
232	20230802	170900	136014987	1990	1990	1990	1990	0
233	20230802	170800	136014987	1990	1990	1990	1990	0
234	20230802	170700	136014987	1990	1990	1990	1990	0
235	20230802	170600	136014987	1990	1990	1990	1990	0
236	20230802	170500	136014987	1990	1990	1990	1990	0
237	20230802	170400	136014987	1990	1990	1990	1990	0
238	20230802	170300	136014987	1990	1990	1990	1990	0
239	20230802	170200	136014987	1990	1990	1990	1990	0
240	20230802	170100	136014987	1990	1990	1990	1990	0
241	20230802	170000	136014987	1990	1990	1990	1990	0
242	20230802	165900	136014987	1990	1990	1990	1990	328
243	20230802	165800	136014987	1990	1990	1990	1990	0
244	20230802	165700	136014987	1990	1990	1990	1990	0
245	20230802	165600	136014987	1990	1990	1990	1990	0
246	20230802	165500	136014987	1990	1990	1990	1990	0
247	20230802	165400	136014987	1990	1990	1990	1990	0
248	20230802	165300	136014987	1990	1990	1990	1990	0
249	20230802	165200	136014987	1990	1990	1990	1990	0
250	20230802	165100	136014987	1990	1990	1990	1990	0
251	20230802	165000	136014987	1990	1990	1990	1990	0
252	20230802	164900	136014987	1990	1990	1990	1990	0
253	20230802	164800	136014987	1990	1990	1990	1990	0
254	20230802	164700	136014987	1990	1990	1990	1990	0
255	20230802	164600	136014987	1990	1990	1990	1990	0
256	20230802	164500	136014987	1990	1990	1990	1990	0
257	20230802	164400	136014987	1990	1990	1990	1990	0
258	20230802	164300	136014987	1990	1990	1990	1990	0
259	20230802	164200	136014987	1990	1990	1990	1990	0
260	20230802	164100	136014987	1990	1990	1990	1990	0
261	20230802	164000	136014987	1990	1990	1990	1990	0
262	20230802	163900	136014987	1990	1990	1990	1990	0
263	20230802	163800	136014987	1990	1990	1990	1990	0
264	20230802	163700	136014987	1990	1990	1990	1990	0
265	20230802	163600	136014987	1990	1990	1990	1990	0
266	20230802	163500	136014987	1990	1990	1990	1990	0
267	20230802	163400	136014987	1990	1990	1990	1990	0
268	20230802	163300	136014987	1990	1990	1990	1990	0
269	20230802	163200	136014987	1990	1990	1990	1990	0
270	20230802	163100	136014987	1990	1990	1990	1990	0
271	20230802	163000	136014987	1990	1990	1990	1990	0
272	20230802	162900	136014987	1990	1990	1990	1990	328
273	20230802	162800	136014987	1990	1990	1990	1990	0
274	20230802	162700	136014987	1990	1990	1990	1990	0
275	20230802	162600	136014987	1990	1990	1990	1990	0
276	20230802	162500	136014987	1990	1990	1990	1990	0
277	20230802	162400	136014987	1990	1990	1990	1990	0
278	20230802	162300	136014987	1990	1990	1990	1990	0
279	20230802	162200	136014987	1990	1990	1990	1990	0
280	20230802	162100	136014987	1990	1990	1990	1990	0
281	20230802	162000	136014987	1990	1990	1990	1990	0
282	20230802	161900	136014987	1990	1990	1990	1990	0
283	20230802	161800	136014987	1990	1990	1990	1990	0
284	20230802	161700	136014987	1990	1990	1990	1990	0
285	20230802	161600	136014987	1990	1990	1990	1990	0
286	20230802	161500	136014987	1990	1990	1990	1990	0
287	20230802	161400	136014987	1990	1990	1990	1990	0
288	20230802	161300	136014987	1990	1990	1990	1990	0
289	20230802	161200	136014987	1990	1990	1990	1990	0
290	20230802	161100	136014987	1990	1990	1990	1990	0
291	20230802	161000	136014987	1990	1990	1990	1990	0
292	20230802	160900	136014987	1990	1990	1990	1990	0
293	20230802	160800	136014987	1990	1990	1990	1990	0
294	20230802	160700	136014987	1990	1990	1990	1990	0
295	20230802	160600	136014987	1990	1990	1990	1990	0
296	20230802	160500	136014987	1990	1990	1990	1990	0
297	20230802	160400	136014987	1990	1990	1990	1990	0
298	20230802	160300	136014987	1990	1990	1990	1990	0
299	20230802	160200	136014987	1990	1990	1990	1990	0
300	20230802	160100	136014987	1990	1990	1990	1990	0
301	20230802	160000	136014987	1990	1990	1990	1990	0
302	20230802	155900	136014987	1990	1990	1990	1990	328
303	20230802	155800	136014987	1990	1990	1990	1990	0
304	20230802	155700	136014987	1990	1990	1990	1990	0
305	20230802	155600	136014987	1990	1990	1990	1990	0
306	20230802	155500	136014987	1990	1990	1990	1990	0
307	20230802	155400	136014987	1990	1990	1990	1990	0
308	20230802	155300	136014987	1990	1990	1990	1990	0
309	20230802	155200	136014987	1990	1990	1990	1990	0
310	20230802	155100	136014987	1990	1990	1990	1990	0
311	20230802	155000	136014987	1990	1990	1990	1990	0
312	20230802	154900	136014987	1990	1990	1990	1990	0
313	20230802	154800	136014987	1990	1990	1990	1990	0
314	20230802	154700	136014987	1990	1990	1990	1990	0
315	20230802	154600	136014987	1990	1990	1990	1990	0
316	20230802	154500	136014987	1990	1990	1990	1990	0
317	20230802	154400	136014987	1990	1990	1990	1990	0
318	20230802	154300	136014987	1990	1990	1990	1990	0
319	20230802	154200	136014987	1990	1990	1990	1990	0
320	20230802	154100	136014987	1990	1990	1990	1990	0
321	20230802	154000	136014987	1990	1990	1990	1990	0
322	20230802	153900	136014987	1990	1990	1990	1990	0
323	20230802	153800	136014987	1990	1990	1990	1990	0
324	20230802	153700	136014987	1990	1990	1990	1990	0
325	20230802	153600	136014987	1990	1990	1990	1990	0
326	20230802	153500	136014987	1990	1990	1990	1990	0
327	20230802	153400	136014987	1990	1990	1990	1990	0
328	20230802	153300	136014987	1990	1990	1990	1990	0
329	20230802	153200	136014987	1990	1990	1990	1990	0
330	20230802	153100	136014987	1990	1990	1990	1990	0
331	20230802	153000	136014987	1990	1990	1990	1990	328
332	20230802	152900	135362267	1990	1990	1990	1990	0
333	20230802	152800	135362267	1990	1990	1990	1990	0
334	20230802	152700	135362267	1990	1990	1990	1990	0
335	20230802	152600	135362267	1990	1990	1990	1990	0
336	20230802	152500	135362267	1990	1990	1990	1990	0
337	20230802	152400	135362267	1990	1990	1990	1990	0
338	20230802	152300	135362267	1990	1990	1990	1990	0
339	20230802	152200	135362267	1990	1990	1990	1990	0
340	20230802	152100	135362267	1990	1990	1990	1990	0
341	20230802	152000	135362267	1990	1990	1990	1990	0
342	20230802	151900	135362267	1990	1990	1990	1990	0
343	20230802	151800	135362267	1990	1990	1990	1990	255
344	20230802	151700	134854817	1990	1990	1990	1990	525
345	20230802	151600	133810067	1991	1990	1991	1990	28
346	20230802	151500	133754345	1991	1991	1991	1991	1
347	20230802	151400	133752354	1990	1990	1990	1990	29
348	20230802	151300	133694644	1990	1990	1990	1990	54
349	20230802	151200	133587184	1991	1991	1991	1991	0
350	20230802	151100	133587184	1991	1990	1991	1990	28
351	20230802	151000	133531463	1990	1990	1990	1990	229
352	20230802	150900	133075753	1990	1990	1990	1990	26
353	20230802	150800	133024013	1990	1990	1990	1990	27
354	20230802	150700	132970283	1991	1990	1991	1990	28
355	20230802	150600	132914562	1990	1990	1990	1990	30
356	20230802	150500	132854862	1991	1991	1991	1991	1
357	20230802	150400	132852871	1988	1988	1988	1988	26
358	20230802	150300	132801183	1988	1988	1988	1988	26
359	20230802	150200	132749495	1988	1988	1988	1988	131
360	20230802	150100	132489067	1989	1988	1989	1988	27
361	20230802	150000	132435390	1991	1991	1991	1991	0
362	20230802	145900	132435390	1991	1988	1991	1988	5
363	20230802	145800	132425447	1988	1988	1988	1988	35
364	20230802	145700	132355867	1990	1990	1990	1990	68
365	20230802	145600	132220547	1990	1991	1991	1990	27
366	20230802	145500	132166816	1990	1990	1990	1990	130
367	20230802	145400	131908116	1990	1990	1990	1990	26
368	20230802	145300	131856376	1990	1990	1990	1990	26
369	20230802	145200	131804636	1990	1990	1990	1990	0
370	20230802	145100	131804636	1990	1987	1990	1986	131
371	20230802	145000	131543956	1986	1991	1991	1986	32
372	20230802	144900	131480396	1986	1991	1991	1986	31
373	20230802	144800	131418820	1986	1987	1987	1986	27
374	20230802	144700	131365195	1986	1986	1987	1986	85
375	20230802	144600	131196370	1990	1990	1990	1990	0
376	20230802	144500	131196370	1990	1990	1990	1990	0
377	20230802	144400	131196370	1990	1990	1990	1990	684
378	20230802	144300	129835210	1990	1990	1990	1990	27
379	20230802	144200	129781480	1990	1990	1990	1990	26
380	20230802	144100	129729740	1990	1990	1990	1990	27
381	20230802	144000	129676010	1990	1990	1990	1990	29
382	20230802	143900	129618300	1990	1990	1990	1990	0
383	20230802	143800	129618300	1990	1990	1990	1990	27
384	20230802	143700	129564570	1990	1990	1990	1990	27
385	20230802	143600	129510840	1990	1990	1990	1990	30
386	20230802	143500	129451140	1990	1990	1990	1990	26
387	20230802	143400	129399400	1990	1990	1990	1990	26
388	20230802	143300	129347660	1990	1990	1990	1990	26
389	20230802	143200	129295920	1990	1990	1990	1990	31
390	20230802	143100	129234230	1990	1990	1990	1990	26
391	20230802	143000	129182490	1990	1990	1990	1990	26
392	20230802	142900	129130750	1990	1990	1990	1990	32
393	20230802	142800	129067070	1980	1981	1981	1980	26
394	20230802	142700	129015586	1980	1990	1990	1980	277
395	20230802	142600	128466686	1990	1990	1990	1990	211
396	20230802	142500	128046796	1990	1990	1990	1990	29
397	20230802	142400	127989086	1990	1990	1990	1990	27
398	20230802	142300	127935356	1989	1989	1989	1989	53
399	20230802	142200	127829939	1990	1990	1990	1990	150
400	20230802	142100	127531439	1990	1990	1990	1990	30
401	20230802	142000	127471739	1990	1990	1990	1990	26
402	20230802	141900	127419999	1990	1991	1991	1990	28
403	20230802	141800	127364277	1990	1990	1990	1990	27
404	20230802	141700	127310547	1990	1990	1990	1990	32
405	20230802	141600	127246867	1990	1989	1990	1989	128
406	20230802	141500	126992174	1990	1990	1990	1990	225
407	20230802	141400	126544424	1990	1990	1990	1990	26
408	20230802	141300	126492684	1990	1990	1990	1990	189
409	20230802	141200	126116574	1989	1989	1989	1989	26
410	20230802	141100	126064860	1989	1989	1989	1989	26
411	20230802	141000	126013146	1989	1989	1989	1989	30
412	20230802	140900	125953476	1989	1989	1989	1989	52
413	20230802	140800	125850048	1990	1990	1990	1990	0
414	20230802	140700	125850048	1990	1990	1990	1990	137
415	20230802	140600	125577418	1990	1990	1990	1990	26
416	20230802	140500	125525678	1991	1978	1991	1978	33
417	20230802	140400	125460326	1978	1979	1979	1978	26
418	20230802	140300	125408897	1978	1979	1979	1978	26
419	20230802	140200	125357467	1978	1979	1980	1978	28
420	20230802	140100	125302079	1978	1978	1979	1978	52
421	20230802	140000	125199210	1981	1986	1986	1981	23
422	20230802	135900	125153594	1990	1990	1990	1990	0
423	20230802	135800	125153594	1990	1990	1990	1990	168
424	20230802	135700	124819274	1977	1977	1977	1977	26
425	20230802	135600	124767872	1977	1977	1977	1977	27
426	20230802	135500	124714493	1977	1975	1977	1975	29
427	20230802	135400	124657166	1975	1974	1975	1974	30
428	20230802	135300	124597942	1974	1971	1974	1971	40
429	20230802	135200	124519060	1971	1971	1971	1971	61
430	20230802	135100	124398829	1971	1974	1974	1971	15
431	20230802	135000	124369261	1972	1972	1972	1972	78
432	20230802	134900	124215445	1970	1971	1972	1970	336
433	20230802	134800	123552941	1971	1977	1977	1971	81
434	20230802	134700	123392966	1978	1983	1983	1978	6
435	20230802	134600	123381093	1986	1990	1990	1986	1862
436	20230802	134500	119682121	1986	1986	1986	1986	27
437	20230802	134400	119628499	1986	1987	1987	1986	8499
438	20230802	134300	102749358	1987	1989	1989	1987	1052
439	20230802	134200	100659031	1990	1989	1990	1989	156
440	20230802	134100	100348605	1989	1989	1989	1989	113
441	20230802	134000	100123848	1989	1990	1990	1989	1350
442	20230802	133900	97437349	1990	1990	1990	1990	26
443	20230802	133800	97385609	1990	1990	1990	1990	26
444	20230802	133700	97333869	1990	1990	1990	1990	41
445	20230802	133600	97252279	1990	1990	1990	1990	42
446	20230802	133500	97168699	1990	1990	1990	1990	335
447	20230802	133400	96502049	1990	1993	1993	1990	19
448	20230802	133300	96464188	1990	1990	1990	1990	26
449	20230802	133200	96412448	1990	1990	1990	1990	31
450	20230802	133100	96350758	1990	1990	1990	1990	27
451	20230802	133000	96297028	1990	1990	1990	1990	27
452	20230802	132900	96243298	1990	1990	1990	1990	4
453	20230802	132800	96235338	1990	1991	1991	1990	150
454	20230802	132700	95936788	1992	1992	1992	1992	50
455	20230802	132600	95837188	1993	1993	1993	1993	100
456	20230802	132500	95637888	1993	1990	1993	1990	509
457	20230802	132400	94623460	1990	1990	1990	1990	0
458	20230802	132300	94623460	1990	1990	1990	1990	3
459	20230802	132200	94617490	1993	1993	1993	1993	0
460	20230802	132100	94617490	1993	1993	1993	1993	0
461	20230802	132000	94617490	1993	1993	1993	1993	348
462	20230802	131900	93923926	1991	1991	1991	1991	0
463	20230802	131800	93923926	1991	1991	1991	1991	0
464	20230802	131700	93923926	1991	1991	1991	1991	5
465	20230802	131600	93913971	1991	1991	1991	1991	0
466	20230802	131500	93913971	1991	1991	1991	1991	0
467	20230802	131400	93913971	1991	1991	1991	1991	2
468	20230802	131300	93909989	1993	1993	1993	1993	73
469	20230802	131200	93764500	1993	1993	1993	1993	0
470	20230802	131100	93764500	1993	1993	1993	1993	0
471	20230802	131000	93764500	1993	1993	1993	1993	3
472	20230802	130900	93758521	1994	1993	1994	1993	1181
473	20230802	130800	91404407	1990	1990	1990	1990	0
474	20230802	130700	91404407	1990	1990	1990	1990	0
475	20230802	130600	91404407	1990	1990	1990	1990	3
476	20230802	130500	91398437	1990	1991	1991	1990	2000
477	20230802	130400	87418316	1993	1993	1993	1993	0
478	20230802	130300	87418316	1993	1993	1993	1993	200
479	20230802	130200	87019716	1993	1993	1993	1993	4
480	20230802	130100	87011744	1993	1993	1993	1993	757
481	20230802	130000	85503043	1991	1991	1991	1991	0
482	20230802	125900	85503043	1991	1991	1991	1991	0
483	20230802	125800	85503043	1991	1991	1991	1991	3
484	20230802	125700	85497070	1991	1991	1991	1991	0
485	20230802	125600	85497070	1991	1991	1991	1991	100
486	20230802	125500	85297970	1991	1991	1991	1991	5
487	20230802	125400	85288015	1992	1992	1992	1992	0
488	20230802	125300	85288015	1992	1992	1992	1992	50
489	20230802	125200	85188415	1993	1993	1993	1993	0
490	20230802	125100	85188415	1993	1992	1993	1992	1157
491	20230802	125000	82882801	1992	1992	1992	1992	0
492	20230802	124900	82882801	1992	1992	1992	1992	0
493	20230802	124800	82882801	1992	1992	1992	1992	3
494	20230802	124700	82876825	1992	1992	1992	1992	2
495	20230802	124600	82872841	1992	1992	1992	1992	0
496	20230802	124500	82872841	1992	1992	1992	1992	0
497	20230802	124400	82872841	1992	1992	1992	1992	0
498	20230802	124300	82872841	1992	1992	1992	1992	4
499	20230802	124200	82864873	1992	1992	1992	1992	588
500	20230802	124100	81693577	1990	1990	1990	1990	0
501	20230802	124000	81693577	1990	1990	1990	1990	0
502	20230802	123900	81693577	1990	1990	1990	1990	4
503	20230802	123800	81685617	1990	1990	1990	1990	0
504	20230802	123700	81685617	1990	1990	1990	1990	0
505	20230802	123600	81685617	1990	1990	1990	1990	3
506	20230802	123500	81679647	1990	1990	1990	1990	0
507	20230802	123400	81679647	1990	1990	1990	1990	0
508	20230802	123300	81679647	1990	1990	1990	1990	0
509	20230802	123200	81679647	1990	1990	1990	1990	5
510	20230802	123100	81669697	1990	1990	1990	1990	0
511	20230802	123000	81669697	1990	1990	1990	1990	0
512	20230802	122900	81669697	1990	1990	1990	1990	125
513	20230802	122800	81420947	1990	1990	1990	1990	4
514	20230802	122700	81412987	1990	1990	1990	1990	312
515	20230802	122600	80792107	1991	1991	1991	1991	0
516	20230802	122500	80792107	1991	1991	1991	1991	0
517	20230802	122400	80792107	1991	1991	1991	1991	5
518	20230802	122300	80782152	1991	1991	1991	1991	0
519	20230802	122200	80782152	1991	1991	1991	1991	0
520	20230802	122100	80782152	1991	1990	1991	1990	1404
521	20230802	122000	77988189	1992	1992	1992	1992	0
522	20230802	121900	77988189	1992	1992	1992	1992	12
523	20230802	121800	77964285	1991	1991	1991	1991	4
524	20230802	121700	77956321	1992	1991	1992	1991	1150
525	20230802	121600	75666071	1991	1991	1991	1991	0
526	20230802	121500	75666071	1991	1991	1991	1991	0
527	20230802	121400	75666071	1991	1990	1991	1990	16
528	20230802	121300	75634219	1991	1991	1991	1991	12
529	20230802	121200	75610327	1990	1990	1990	1990	0
530	20230802	121100	75610327	1990	1990	1990	1990	420
531	20230802	121000	74774527	1990	1990	1990	1990	0
532	20230802	120900	74774527	1990	1990	1990	1990	2
533	20230802	120800	74770547	1990	1990	1990	1990	0
534	20230802	120700	74770547	1990	1990	1990	1990	2
535	20230802	120600	74766567	1990	1991	1991	1990	14
536	20230802	120500	74738694	1991	1991	1991	1991	0
537	20230802	120400	74738694	1991	1990	1991	1990	139
538	20230802	120300	74462071	1990	1990	1990	1990	41
539	20230802	120200	74380481	1989	1990	1990	1989	17
540	20230802	120100	74346655	1990	1990	1990	1990	13
541	20230802	120000	74320785	1990	1990	1990	1990	13
542	20230802	115900	74294915	1990	1990	1990	1990	213
543	20230802	115800	73871045	1989	1989	1989	1989	4
544	20230802	115700	73863089	1990	1990	1990	1990	0
545	20230802	115600	73863089	1990	1990	1990	1990	7
546	20230802	115500	73849159	1990	1990	1990	1990	182
547	20230802	115400	73486979	1989	1989	1989	1989	3
548	20230802	115300	73481012	1989	1989	1989	1989	14
549	20230802	115200	73453166	1990	1990	1990	1990	395
550	20230802	115100	72667116	1991	1991	1991	1991	1
551	20230802	115000	72665125	1990	1990	1990	1990	5
552	20230802	114900	72655175	1990	1990	1990	1990	2
553	20230802	114800	72651195	1990	1990	1991	1990	62
554	20230802	114700	72527765	1990	1990	1990	1990	3
555	20230802	114600	72521795	1990	1990	1990	1990	8
556	20230802	114500	72505875	1990	1990	1990	1990	8
557	20230802	114400	72489955	1990	1989	1990	1989	214
558	20230802	114300	72064101	1989	1989	1989	1989	9
559	20230802	114200	72046200	1989	1990	1990	1989	168
560	20230802	114100	71711886	1990	1990	1990	1990	0
561	20230802	114000	71711886	1990	1989	1990	1989	6
562	20230802	113900	71699951	1989	1989	1989	1989	22
563	20230802	113800	71656193	1989	1989	1989	1989	119
564	20230802	113700	71419502	1989	1989	1989	1989	1
565	20230802	113600	71417513	1989	1989	1989	1989	36
566	20230802	113500	71345909	1987	1987	1987	1987	3
567	20230802	113400	71339948	1987	1987	1987	1987	0
568	20230802	113300	71339948	1987	1987	1987	1987	4
569	20230802	113200	71332000	1987	1987	1987	1987	51
570	20230802	113100	71230663	1990	1990	1990	1990	51
571	20230802	113000	71129173	1990	1990	1990	1990	949
572	20230802	112900	69240663	1990	1990	1990	1990	410
573	20230802	112800	68424763	1990	1991	1991	1990	30
574	20230802	112700	68365039	1991	1991	1991	1991	0
575	20230802	112600	68365039	1991	1991	1991	1991	3
576	20230802	112500	68359066	1991	1991	1991	1991	0
577	20230802	112400	68359066	1991	1990	1991	1990	82
578	20230802	112300	68195808	1990	1989	1990	1989	502
579	20230802	112200	67196878	1989	1989	1989	1989	0
580	20230802	112100	67196878	1989	1989	1989	1989	52
581	20230802	112000	67093450	1989	1989	1989	1989	1
582	20230802	111900	67091461	1989	1989	1989	1989	0
583	20230802	111800	67091461	1989	1989	1989	1989	20
584	20230802	111700	67051681	1990	1990	1990	1990	216
585	20230802	111600	66621841	1990	1990	1990	1990	0
586	20230802	111500	66621841	1990	1990	1990	1990	12
587	20230802	111400	66597961	1987	1987	1987	1987	4
588	20230802	111300	66590013	1990	1990	1990	1990	184
589	20230802	111200	66223853	1990	1990	1990	1990	0
590	20230802	111100	66223853	1990	1990	1990	1990	0
591	20230802	111000	66223853	1990	1990	1990	1990	0
592	20230802	110900	66223853	1990	1987	1990	1987	224
593	20230802	110800	65778108	1987	1987	1987	1987	0
594	20230802	110700	65778108	1987	1987	1987	1987	0
595	20230802	110600	65778108	1987	1987	1987	1987	0
596	20230802	110500	65778108	1987	1985	1987	1985	7
597	20230802	110400	65764203	1985	1985	1985	1985	0
598	20230802	110300	65764203	1985	1985	1985	1985	1
599	20230802	110200	65762218	1985	1985	1985	1985	5
600	20230802	110100	65752293	1983	1983	1983	1983	4
601	20230802	110000	65744361	1983	1983	1983	1983	6
602	20230802	105900	65732463	1983	1983	1983	1983	10
603	20230802	105800	65712633	1990	1988	1990	1988	163
604	20230802	105700	65388279	1990	1990	1990	1990	0
605	20230802	105600	65388279	1990	1990	1990	1990	0
606	20230802	105500	65388279	1990	1990	1990	1989	257
607	20230802	105400	64876858	1990	1988	1990	1988	218
608	20230802	105300	64443044	1988	1988	1988	1988	0
609	20230802	105200	64443044	1988	1988	1988	1988	5
610	20230802	105100	64433104	1988	1988	1988	1988	5
611	20230802	105000	64423164	1988	1982	1988	1982	141
612	20230802	104900	64142910	1982	1982	1982	1982	0
613	20230802	104800	64142910	1982	1982	1982	1982	0
614	20230802	104700	64142910	1982	1982	1982	1982	0
615	20230802	104600	64142910	1982	1982	1982	1982	4
616	20230802	104500	64134982	1988	1988	1988	1988	0
617	20230802	104400	64134982	1988	1988	1988	1988	0
618	20230802	104300	64134982	1988	1988	1988	1988	178
619	20230802	104200	63781118	1988	1988	1988	1988	0
620	20230802	104100	63781118	1988	1988	1988	1988	195
621	20230802	104000	63393458	1988	1988	1988	1988	5
622	20230802	103900	63383518	1988	1988	1988	1988	11
623	20230802	103800	63361650	1990	1990	1990	1990	0
624	20230802	103700	63361650	1990	1989	1990	1989	236
625	20230802	103600	62892014	1986	1990	1990	1986	188
626	20230802	103500	62517916	1990	1990	1990	1990	8
627	20230802	103400	62501996	1986	1986	1986	1986	0
628	20230802	103300	62501996	1986	1986	1986	1986	66
629	20230802	103200	62370920	1986	1986	1986	1986	3
630	20230802	103100	62364962	1986	1980	1986	1980	91
631	20230802	103000	62184260	1986	1986	1986	1986	0
632	20230802	102900	62184260	1986	1986	1986	1986	0
633	20230802	102800	62184260	1986	1986	1986	1986	0
634	20230802	102700	62184260	1986	1986	1986	1986	191
635	20230802	102600	61804934	1980	1980	1980	1980	0
636	20230802	102500	61804934	1980	1980	1980	1980	0
637	20230802	102400	61804934	1980	1980	1980	1980	7
638	20230802	102300	61791074	1980	1980	1980	1980	2
639	20230802	102200	61787114	1986	1986	1986	1986	0
640	20230802	102100	61787114	1986	1986	1986	1986	0
641	20230802	102000	61787114	1986	1986	1986	1986	153
642	20230802	101900	61483256	1986	1986	1986	1986	0
643	20230802	101800	61483256	1986	1984	1986	1984	4
644	20230802	101700	61475318	1986	1986	1986	1986	0
645	20230802	101600	61475318	1986	1981	1986	1981	206
646	20230802	101500	61066207	1980	1983	1983	1980	253
647	20230802	101400	60565170	1985	1985	1985	1985	148
648	20230802	101300	60271390	1986	1989	1989	1986	367
649	20230802	101200	59542037	1989	1989	1989	1989	47
650	20230802	101100	59448554	1987	1987	1987	1987	0
651	20230802	101000	59448554	1987	1987	1987	1987	3
652	20230802	100900	59442593	1989	1989	1989	1989	0
653	20230802	100800	59442593	1989	1989	1989	1989	222
654	20230802	100700	59001035	1986	1986	1986	1986	0
655	20230802	100600	59001035	1986	1986	1986	1986	5
656	20230802	100500	58991105	1989	1989	1989	1989	1
657	20230802	100400	58989116	1989	1989	1989	1989	179
658	20230802	100300	58633085	1986	1986	1986	1986	0
659	20230802	100200	58633085	1986	1986	1986	1986	235
660	20230802	100100	58166375	1985	1985	1985	1985	153
661	20230802	100000	57862670	1985	1985	1985	1985	1
662	20230802	095900	57860685	1984	1984	1984	1984	0
663	20230802	095800	57860685	1984	1984	1984	1984	0
664	20230802	095700	57860685	1984	1984	1984	1984	55
665	20230802	095600	57751565	1983	1983	1983	1983	12
666	20230802	095500	57727769	1983	1983	1983	1983	1202
667	20230802	095400	55344203	1983	1983	1983	1983	408
668	20230802	095300	54535139	1986	1988	1988	1986	1365
669	20230802	095200	51824031	1988	1988	1988	1988	0
670	20230802	095100	51824031	1988	1988	1988	1988	1
671	20230802	095000	51822043	1988	1988	1988	1988	5
672	20230802	094900	51812103	1989	1989	1989	1989	143
673	20230802	094800	51527676	1989	1988	1989	1988	5
674	20230802	094700	51517735	1991	1991	1991	1991	0
675	20230802	094600	51517735	1991	1991	1991	1991	0
676	20230802	094500	51517735	1991	1990	1991	1990	1069
677	20230802	094400	49389817	1990	1990	1990	1990	35
678	20230802	094300	49320167	1990	1989	1990	1989	499
679	20230802	094200	48327162	1989	1989	1989	1989	721
680	20230802	094100	46893093	1987	1987	1987	1987	500
681	20230802	094000	45899593	1989	1986	1989	1986	38
682	20230802	093900	45824014	1986	1984	1986	1984	5366
683	20230802	093800	35172730	1984	1984	1984	1984	238
684	20230802	093700	34700538	1983	1984	1984	1983	380
685	20230802	093600	33946832	1984	1983	1984	1983	3100
686	20230802	093500	27799278	1982	1983	1983	1982	24
687	20230802	093400	27751690	1983	1982	1983	1981	690
688	20230802	093300	26384408	1982	1982	1982	1982	5
689	20230802	093200	26374498	1983	1983	1983	1983	0
690	20230802	093100	26374498	1983	1983	1983	1983	1808
691	20230802	093000	22789234	1982	1981	1983	1981	666
692	20230802	092900	21468922	1981	1981	1981	1981	440
693	20230802	092800	20597282	1982	1981	1982	1981	653
694	20230802	092700	19303093	1981	1981	1981	1981	0
695	20230802	092600	19303093	1981	1981	1981	1981	197
696	20230802	092500	18912836	1979	1981	1981	1979	684
697	20230802	092400	17559190	1978	1978	1978	1978	4
698	20230802	092300	17551278	1978	1978	1978	1978	0
699	20230802	092200	17551278	1978	1978	1978	1977	252
700	20230802	092100	17052902	1978	1978	1978	1978	500
701	20230802	092000	16063902	1979	1978	1979	1978	800
702	20230802	091900	14480709	1979	1979	1979	1979	177
703	20230802	091800	14130426	1980	1979	1980	1979	26
704	20230802	091700	14078950	1982	1982	1982	1982	0
705	20230802	091600	14078950	1982	1982	1982	1982	92
706	20230802	091500	13896606	1982	1968	1982	1968	2398
707	20230802	091400	9166993	1968	1967	1968	1967	590
708	20230802	091300	8006363	1971	1971	1971	1971	0
709	20230802	091200	8006363	1971	1971	1971	1971	0
710	20230802	091100	8006363	1971	1971	1971	1971	153
711	20230802	091000	7704800	1963	1963	1963	1963	0
712	20230802	090900	7704800	1963	1966	1966	1963	534
713	20230802	090800	6655789	1965	1965	1965	1965	159
714	20230802	090700	6343354	1965	1965	1965	1965	282
715	20230802	090600	5789224	1955	1955	1955	1955	0
716	20230802	090500	5789224	1955	1964	1964	1955	1666
717	20230802	090400	2531942	1964	1964	1964	1964	0
718	20230802	090300	2531942	1964	1964	1964	1964	115
719	20230802	090200	2306082	1951	1951	1951	1951	0
720	20230802	090100	2306082	1951	1951	1951	1951	0
721	20230802	090000	2306082	1951	1951	1951	1951	1182