KissMeData/027710/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	190300	1861368507	1984	1984	1984	1984	53755
3	20230731	190200	1861368507	1984	1984	1984	1984	0
4	20230731	190100	1861368507	1984	1984	1984	1984	0
5	20230731	190000	1861368507	1984	1984	1984	1984	0
6	20230731	185900	1861368507	1984	1984	1984	1984	0
7	20230731	185800	1861368507	1984	1984	1984	1984	0
8	20230731	185700	1861368507	1984	1984	1984	1984	0
9	20230731	185600	1861368507	1984	1984	1984	1984	0
10	20230731	185500	1861368507	1984	1984	1984	1984	0
11	20230731	185400	1861368507	1984	1984	1984	1984	0
12	20230731	185300	1861368507	1984	1984	1984	1984	0
13	20230731	185200	1861368507	1984	1984	1984	1984	0
14	20230731	185100	1861368507	1984	1984	1984	1984	0
15	20230731	185000	1861368507	1984	1984	1984	1984	0
16	20230731	184900	1861368507	1984	1984	1984	1984	0
17	20230731	184800	1861368507	1984	1984	1984	1984	0
18	20230731	184700	1861368507	1984	1984	1984	1984	0
19	20230731	184600	1861368507	1984	1984	1984	1984	0
20	20230731	184500	1861368507	1984	1984	1984	1984	0
21	20230731	184400	1861368507	1984	1984	1984	1984	0
22	20230731	184300	1861368507	1984	1984	1984	1984	0
23	20230731	184200	1861368507	1984	1984	1984	1984	0
24	20230731	184100	1861368507	1984	1984	1984	1984	0
25	20230731	184000	1861368507	1984	1984	1984	1984	0
26	20230731	183900	1861368507	1984	1984	1984	1984	0
27	20230731	183800	1861368507	1984	1984	1984	1984	0
28	20230731	183700	1861368507	1984	1984	1984	1984	0
29	20230731	183600	1861368507	1984	1984	1984	1984	0
30	20230731	183500	1861368507	1984	1984	1984	1984	0
31	20230731	183400	1861368507	1984	1984	1984	1984	0
32	20230731	183300	1861368507	1984	1984	1984	1984	53755
33	20230731	183200	1861368507	1984	1984	1984	1984	0
34	20230731	183100	1861368507	1984	1984	1984	1984	0
35	20230731	183000	1861368507	1984	1984	1984	1984	0
36	20230731	182900	1861368507	1984	1984	1984	1984	0
37	20230731	182800	1861368507	1984	1984	1984	1984	0
38	20230731	182700	1861368507	1984	1984	1984	1984	0
39	20230731	182600	1861368507	1984	1984	1984	1984	0
40	20230731	182500	1861368507	1984	1984	1984	1984	0
41	20230731	182400	1861368507	1984	1984	1984	1984	0
42	20230731	182300	1861368507	1984	1984	1984	1984	0
43	20230731	182200	1861368507	1984	1984	1984	1984	0
44	20230731	182100	1861368507	1984	1984	1984	1984	0
45	20230731	182000	1861368507	1984	1984	1984	1984	0
46	20230731	181900	1861368507	1984	1984	1984	1984	0
47	20230731	181800	1861368507	1984	1984	1984	1984	0
48	20230731	181700	1861368507	1984	1984	1984	1984	0
49	20230731	181600	1861368507	1984	1984	1984	1984	0
50	20230731	181500	1861368507	1984	1984	1984	1984	0
51	20230731	181400	1861368507	1984	1984	1984	1984	0
52	20230731	181300	1861368507	1984	1984	1984	1984	0
53	20230731	181200	1861368507	1984	1984	1984	1984	0
54	20230731	181100	1861368507	1984	1984	1984	1984	0
55	20230731	181000	1861368507	1984	1984	1984	1984	0
56	20230731	180900	1861368507	1984	1984	1984	1984	0
57	20230731	180800	1861368507	1984	1984	1984	1984	0
58	20230731	180700	1861368507	1984	1984	1984	1984	0
59	20230731	180600	1861368507	1984	1984	1984	1984	0
60	20230731	180500	1861368507	1984	1984	1984	1984	0
61	20230731	180400	1861368507	1984	1984	1984	1984	0
62	20230731	180300	1861368507	1984	1984	1984	1984	53755
63	20230731	180200	1861368507	1984	1984	1984	1984	0
64	20230731	180100	1861368507	1984	1984	1984	1984	0
65	20230731	180000	1861368507	1984	1984	1984	1984	0
66	20230731	175900	1861368507	1984	1984	1984	1984	0
67	20230731	175800	1861368507	1984	1984	1984	1984	0
68	20230731	175700	1861368507	1984	1984	1984	1984	0
69	20230731	175600	1861368507	1984	1984	1984	1984	0
70	20230731	175500	1861368507	1984	1984	1984	1984	0
71	20230731	175400	1861368507	1984	1984	1984	1984	0
72	20230731	175300	1861368507	1984	1984	1984	1984	0
73	20230731	175200	1861368507	1984	1984	1984	1984	0
74	20230731	175100	1861368507	1984	1984	1984	1984	0
75	20230731	175000	1861368507	1984	1984	1984	1984	0
76	20230731	174900	1861368507	1984	1984	1984	1984	0
77	20230731	174800	1861368507	1984	1984	1984	1984	0
78	20230731	174700	1861368507	1984	1984	1984	1984	0
79	20230731	174600	1861368507	1984	1984	1984	1984	0
80	20230731	174500	1861368507	1984	1984	1984	1984	0
81	20230731	174400	1861368507	1984	1984	1984	1984	0
82	20230731	174300	1861368507	1984	1984	1984	1984	0
83	20230731	174200	1861368507	1984	1984	1984	1984	0
84	20230731	174100	1861368507	1984	1984	1984	1984	0
85	20230731	174000	1861368507	1984	1984	1984	1984	0
86	20230731	173900	1861368507	1984	1984	1984	1984	0
87	20230731	173800	1861368507	1984	1984	1984	1984	0
88	20230731	173700	1861368507	1984	1984	1984	1984	0
89	20230731	173600	1861368507	1984	1984	1984	1984	0
90	20230731	173500	1861368507	1984	1984	1984	1984	0
91	20230731	173400	1861368507	1984	1984	1984	1984	0
92	20230731	173300	1861368507	1984	1984	1984	1984	53755
93	20230731	173200	1861368507	1984	1984	1984	1984	0
94	20230731	173100	1861368507	1984	1984	1984	1984	0
95	20230731	173000	1861368507	1984	1984	1984	1984	0
96	20230731	172900	1861368507	1984	1984	1984	1984	0
97	20230731	172800	1861368507	1984	1984	1984	1984	0
98	20230731	172700	1861368507	1984	1984	1984	1984	0
99	20230731	172600	1861368507	1984	1984	1984	1984	0
100	20230731	172500	1861368507	1984	1984	1984	1984	0
101	20230731	172400	1861368507	1984	1984	1984	1984	0
102	20230731	172300	1861368507	1984	1984	1984	1984	0
103	20230731	172200	1861368507	1984	1984	1984	1984	0
104	20230731	172100	1861368507	1984	1984	1984	1984	0
105	20230731	172000	1861368507	1984	1984	1984	1984	0
106	20230731	171900	1861368507	1984	1984	1984	1984	0
107	20230731	171800	1861368507	1984	1984	1984	1984	0
108	20230731	171700	1861368507	1984	1984	1984	1984	0
109	20230731	171600	1861368507	1984	1984	1984	1984	0
110	20230731	171500	1861368507	1984	1984	1984	1984	0
111	20230731	171400	1861368507	1984	1984	1984	1984	0
112	20230731	171300	1861368507	1984	1984	1984	1984	0
113	20230731	171200	1861368507	1984	1984	1984	1984	0
114	20230731	171100	1861368507	1984	1984	1984	1984	0
115	20230731	171000	1861368507	1984	1984	1984	1984	0
116	20230731	170900	1861368507	1984	1984	1984	1984	0
117	20230731	170800	1861368507	1984	1984	1984	1984	0
118	20230731	170700	1861368507	1984	1984	1984	1984	0
119	20230731	170600	1861368507	1984	1984	1984	1984	0
120	20230731	170500	1861368507	1984	1984	1984	1984	0
121	20230731	170400	1861368507	1984	1984	1984	1984	0
122	20230731	170300	1861368507	1984	1984	1984	1984	53755
123	20230731	170200	1861368507	1984	1984	1984	1984	0
124	20230731	170100	1861368507	1984	1984	1984	1984	0
125	20230731	170000	1861368507	1984	1984	1984	1984	0
126	20230731	165900	1861368507	1984	1984	1984	1984	0
127	20230731	165800	1861368507	1984	1984	1984	1984	0
128	20230731	165700	1861368507	1984	1984	1984	1984	0
129	20230731	165600	1861368507	1984	1984	1984	1984	0
130	20230731	165500	1861368507	1984	1984	1984	1984	0
131	20230731	165400	1861368507	1984	1984	1984	1984	0
132	20230731	165300	1861368507	1984	1984	1984	1984	0
133	20230731	165200	1861368507	1984	1984	1984	1984	0
134	20230731	165100	1861368507	1984	1984	1984	1984	0
135	20230731	165000	1861368507	1984	1984	1984	1984	0
136	20230731	164900	1861368507	1984	1984	1984	1984	0
137	20230731	164800	1861368507	1984	1984	1984	1984	0
138	20230731	164700	1861368507	1984	1984	1984	1984	0
139	20230731	164600	1861368507	1984	1984	1984	1984	0
140	20230731	164500	1861368507	1984	1984	1984	1984	0
141	20230731	164400	1861368507	1984	1984	1984	1984	0
142	20230731	164300	1861368507	1984	1984	1984	1984	0
143	20230731	164200	1861368507	1984	1984	1984	1984	0
144	20230731	164100	1861368507	1984	1984	1984	1984	0
145	20230731	164000	1861368507	1984	1984	1984	1984	0
146	20230731	163900	1861368507	1984	1984	1984	1984	0
147	20230731	163800	1861368507	1984	1984	1984	1984	0
148	20230731	163700	1861368507	1984	1984	1984	1984	0
149	20230731	163600	1861368507	1984	1984	1984	1984	0
150	20230731	163500	1861368507	1984	1984	1984	1984	0
151	20230731	163400	1861368507	1984	1984	1984	1984	0
152	20230731	163300	1861368507	1984	1984	1984	1984	53755
153	20230731	163200	1861368507	1984	1984	1984	1984	0
154	20230731	163100	1861368507	1984	1984	1984	1984	0
155	20230731	163000	1861368507	1984	1984	1984	1984	0
156	20230731	162900	1861368507	1984	1984	1984	1984	0
157	20230731	162800	1861368507	1984	1984	1984	1984	0
158	20230731	162700	1861368507	1984	1984	1984	1984	0
159	20230731	162600	1861368507	1984	1984	1984	1984	0
160	20230731	162500	1861368507	1984	1984	1984	1984	0
161	20230731	162400	1861368507	1984	1984	1984	1984	0
162	20230731	162300	1861368507	1984	1984	1984	1984	0
163	20230731	162200	1861368507	1984	1984	1984	1984	0
164	20230731	162100	1861368507	1984	1984	1984	1984	0
165	20230731	162000	1861368507	1984	1984	1984	1984	0
166	20230731	161900	1861368507	1984	1984	1984	1984	0
167	20230731	161800	1861368507	1984	1984	1984	1984	0
168	20230731	161700	1861368507	1984	1984	1984	1984	0
169	20230731	161600	1861368507	1984	1984	1984	1984	0
170	20230731	161500	1861368507	1984	1984	1984	1984	0
171	20230731	161400	1861368507	1984	1984	1984	1984	0
172	20230731	161300	1861368507	1984	1984	1984	1984	0
173	20230731	161200	1861368507	1984	1984	1984	1984	0
174	20230731	161100	1861368507	1984	1984	1984	1984	0
175	20230731	161000	1861368507	1984	1984	1984	1984	0
176	20230731	160900	1861368507	1984	1984	1984	1984	0
177	20230731	160800	1861368507	1984	1984	1984	1984	0
178	20230731	160700	1861368507	1984	1984	1984	1984	0
179	20230731	160600	1861368507	1984	1984	1984	1984	0
180	20230731	160500	1861368507	1984	1984	1984	1984	0
181	20230731	160400	1861368507	1984	1984	1984	1984	0
182	20230731	160300	1861368507	1984	1984	1984	1984	53755
183	20230731	160200	1861368507	1984	1984	1984	1984	0
184	20230731	160100	1861368507	1984	1984	1984	1984	0
185	20230731	160000	1861368507	1984	1984	1984	1984	0
186	20230731	155900	1861368507	1984	1984	1984	1984	0
187	20230731	155800	1861368507	1984	1984	1984	1984	0
188	20230731	155700	1861368507	1984	1984	1984	1984	0
189	20230731	155600	1861368507	1984	1984	1984	1984	0
190	20230731	155500	1861368507	1984	1984	1984	1984	0
191	20230731	155400	1861368507	1984	1984	1984	1984	0
192	20230731	155300	1861368507	1984	1984	1984	1984	0
193	20230731	155200	1861368507	1984	1984	1984	1984	0
194	20230731	155100	1861368507	1984	1984	1984	1984	0
195	20230731	155000	1861368507	1984	1984	1984	1984	0
196	20230731	154900	1861368507	1984	1984	1984	1984	0
197	20230731	154800	1861368507	1984	1984	1984	1984	0
198	20230731	154700	1861368507	1984	1984	1984	1984	0
199	20230731	154600	1861368507	1984	1984	1984	1984	0
200	20230731	154500	1861368507	1984	1984	1984	1984	0
201	20230731	154400	1861368507	1984	1984	1984	1984	0
202	20230731	154300	1861368507	1984	1984	1984	1984	0
203	20230731	154200	1861368507	1984	1984	1984	1984	0
204	20230731	154100	1861368507	1984	1984	1984	1984	0
205	20230731	154000	1861368507	1984	1984	1984	1984	0
206	20230731	153900	1861368507	1984	1984	1984	1984	0
207	20230731	153800	1861368507	1984	1984	1984	1984	0
208	20230731	153700	1861368507	1984	1984	1984	1984	0
209	20230731	153600	1861368507	1984	1984	1984	1984	0
210	20230731	153500	1861368507	1984	1984	1984	1984	0
211	20230731	153400	1861368507	1984	1984	1984	1984	0
212	20230731	153300	1861368507	1984	1984	1984	1984	53755
213	20230731	153200	1861368507	1984	1984	1984	1984	0
214	20230731	153100	1861368507	1984	1984	1984	1984	0
215	20230731	153000	1861368507	1984	1984	1984	1984	53755
216	20230731	152900	1754718587	1986	1986	1986	1986	0
217	20230731	152800	1754718587	1986	1986	1986	1986	0
218	20230731	152700	1754718587	1986	1986	1986	1986	0
219	20230731	152600	1754718587	1986	1986	1986	1986	0
220	20230731	152500	1754718587	1986	1986	1986	1986	0
221	20230731	152400	1754718587	1986	1986	1986	1986	0
222	20230731	152300	1754718587	1986	1986	1986	1986	0
223	20230731	152200	1754718587	1986	1986	1986	1986	0
224	20230731	152100	1754718587	1986	1986	1986	1986	0
225	20230731	152000	1754718587	1986	1986	1986	1986	0
226	20230731	151900	1754718587	1986	1985	1986	1985	595
227	20230731	151800	1753537401	1986	1986	1987	1985	6467
228	20230731	151700	1740694663	1986	1988	1988	1986	2188
229	20230731	151600	1736345608	1986	1987	1988	1986	1371
230	20230731	151500	1733622107	1987	1987	1987	1985	5201
231	20230731	151400	1723295945	1988	1987	1988	1986	2524
232	20230731	151300	1718279752	1987	1987	1987	1987	46
233	20230731	151200	1718188350	1987	1986	1987	1986	8416
234	20230731	151100	1701474164	1986	1985	1986	1985	708
235	20230731	151000	1700068081	1986	1986	1986	1986	816
236	20230731	150900	1698447505	1986	1986	1986	1986	2158
237	20230731	150800	1694161717	1986	1986	1986	1986	53
238	20230731	150700	1694056459	1986	1986	1986	1986	0
239	20230731	150600	1694056459	1986	1986	1986	1986	52
240	20230731	150500	1693953187	1985	1986	1986	1985	2278
241	20230731	150400	1689429492	1986	1986	1986	1986	2627
242	20230731	150300	1684212270	1986	1987	1987	1986	3004
243	20230731	150200	1678246322	1987	1987	1987	1987	762
244	20230731	150100	1676732228	1987	1987	1987	1987	1
245	20230731	150000	1676730241	1986	1986	1987	1986	1509
246	20230731	145900	1673733366	1986	1987	1987	1986	158
247	20230731	145800	1673419422	1987	1987	1987	1987	551
248	20230731	145700	1672324585	1987	1987	1988	1987	4095
249	20230731	145600	1664187819	1987	1987	1988	1987	1253
250	20230731	145500	1661698106	1987	1987	1988	1987	1266
251	20230731	145400	1659182563	1988	1987	1988	1987	64
252	20230731	145300	1659055392	1988	1987	1988	1987	5527
253	20230731	145200	1648071943	1986	1987	1987	1986	1236
254	20230731	145100	1645616016	1987	1987	1987	1987	10
255	20230731	145000	1645596146	1987	1986	1987	1986	102
256	20230731	144900	1645393473	1986	1986	1986	1986	5204
257	20230731	144800	1635058329	1985	1986	1986	1985	1945
258	20230731	144700	1631195789	1986	1986	1986	1986	2
259	20230731	144600	1631191817	1985	1985	1985	1985	6
260	20230731	144500	1631179907	1986	1986	1986	1986	1602
261	20230731	144400	1627998335	1984	1985	1985	1984	3124
262	20230731	144300	1621798448	1985	1985	1985	1985	616
263	20230731	144200	1620575688	1985	1984	1985	1984	6869
264	20230731	144100	1606947586	1986	1985	1986	1984	5602
265	20230731	144000	1595825833	1985	1985	1985	1984	170
266	20230731	143900	1595488434	1985	1985	1985	1985	1353
267	20230731	143800	1592802729	1985	1986	1986	1984	4441
268	20230731	143700	1583988048	1985	1986	1986	1985	300
269	20230731	143600	1583392448	1985	1986	1986	1985	1704
270	20230731	143500	1580009865	1985	1985	1985	1985	2875
271	20230731	143400	1574302990	1984	1983	1984	1983	1696
272	20230731	143300	1570938922	1983	1985	1985	1983	296
273	20230731	143200	1570351952	1983	1985	1985	1983	5207
274	20230731	143100	1560025799	1985	1986	1986	1985	9
275	20230731	143000	1560007931	1986	1986	1986	1986	777
276	20230731	142900	1558464809	1986	1986	1986	1986	2
277	20230731	142800	1558460837	1986	1986	1986	1986	100
278	20230731	142700	1558262237	1986	1986	1986	1986	1412
279	20230731	142600	1555458005	1984	1987	1987	1984	17
280	20230731	142500	1555424271	1984	1984	1984	1983	3340
281	20230731	142400	1548800962	1984	1983	1984	1983	2404
282	20230731	142300	1544033018	1983	1984	1984	1983	6138
283	20230731	142200	1531861154	1984	1984	1985	1984	3154
284	20230731	142100	1525603515	1985	1986	1986	1985	2985
285	20230731	142000	1519678289	1986	1986	1986	1986	1550
286	20230731	141900	1516599989	1987	1987	1987	1986	85
287	20230731	141800	1516431177	1986	1986	1987	1986	3017
288	20230731	141700	1510439414	1986	1987	1987	1986	533
289	20230731	141600	1509380871	1987	1987	1987	1987	20
290	20230731	141500	1509341131	1987	1987	1987	1987	245
291	20230731	141400	1508854316	1987	1987	1987	1987	31
292	20230731	141300	1508792719	1986	1986	1986	1986	1692
293	20230731	141200	1505432407	1986	1985	1986	1985	2011
294	20230731	141100	1501438571	1986	1986	1986	1986	500
295	20230731	141000	1500445571	1986	1986	1986	1985	1116
296	20230731	140900	1498230111	1986	1986	1986	1986	258
297	20230731	140800	1497717723	1986	1985	1986	1985	2994
298	20230731	140700	1491774532	1985	1986	1986	1985	10
299	20230731	140600	1491754679	1986	1986	1986	1985	60
300	20230731	140500	1491635560	1986	1986	1986	1986	100
301	20230731	140400	1491436960	1986	1986	1986	1986	3
302	20230731	140300	1491431002	1986	1985	1986	1985	317
303	20230731	140200	1490801756	1985	1985	1985	1985	231
304	20230731	140100	1490343221	1984	1985	1985	1984	8141
305	20230731	140000	1474188055	1985	1985	1985	1985	1135
306	20230731	135900	1471935080	1986	1986	1986	1986	3
307	20230731	135800	1471929122	1986	1987	1987	1986	1033
308	20230731	135700	1469877579	1987	1987	1987	1986	2118
309	20230731	135600	1465670986	1987	1987	1987	1986	655
310	20230731	135500	1464369551	1988	1988	1988	1988	7851
311	20230731	135400	1448761763	1988	1989	1990	1988	2369
312	20230731	135300	1444049831	1990	1990	1991	1990	1597
313	20230731	135200	1440871800	1990	1989	1990	1989	1231
314	20230731	135100	1438423340	1990	1990	1990	1990	250
315	20230731	135000	1437925840	1990	1990	1990	1990	2001
316	20230731	134900	1433943850	1989	1990	1990	1989	589
317	20230731	134800	1432771916	1990	1990	1990	1990	2018
318	20230731	134700	1428756096	1990	1989	1990	1989	1100
319	20230731	134600	1426568194	1989	1989	1989	1988	5088
320	20230731	134500	1416448173	1989	1989	1989	1989	0
321	20230731	134400	1416448173	1989	1990	1990	1989	60
322	20230731	134300	1416328783	1990	1988	1990	1988	1848
323	20230731	134200	1412654753	1989	1988	1989	1988	4880
324	20230731	134100	1402948533	1989	1988	1989	1988	81
325	20230731	134000	1402787425	1989	1988	1989	1988	347
326	20230731	133900	1402097585	1988	1988	1988	1988	80
327	20230731	133800	1401938545	1987	1987	1987	1987	5294
328	20230731	133700	1391419367	1987	1987	1987	1987	88
329	20230731	133600	1391244511	1987	1987	1987	1987	100
330	20230731	133500	1391045811	1986	1987	1987	1986	2813
331	20230731	133400	1385458561	1987	1988	1988	1987	710
332	20230731	133300	1384047194	1988	1988	1988	1988	0
333	20230731	133200	1384047194	1988	1986	1988	1986	118
334	20230731	133100	1383812757	1987	1986	1987	1986	1608
335	20230731	133000	1380619268	1986	1986	1986	1986	170
336	20230731	132900	1380281648	1986	1986	1986	1986	0
337	20230731	132800	1380281648	1986	1986	1986	1986	3
338	20230731	132700	1380275690	1986	1986	1986	1986	13
339	20230731	132600	1380249872	1985	1985	1985	1985	605
340	20230731	132500	1379048947	1986	1986	1986	1986	543
341	20230731	132400	1377970549	1986	1985	1986	1985	364
342	20230731	132300	1377247698	1985	1985	1987	1984	5405
343	20230731	132200	1366518699	1987	1987	1987	1985	3059
344	20230731	132100	1360444807	1986	1988	1988	1986	3357
345	20230731	132000	1353774220	1987	1988	1988	1987	1074
346	20230731	131900	1351639113	1988	1988	1988	1987	1207
347	20230731	131800	1349239702	1987	1988	1988	1987	2276
348	20230731	131700	1344715095	1987	1987	1987	1987	1821
349	20230731	131600	1341096768	1987	1987	1987	1987	279
350	20230731	131500	1340542395	1988	1987	1988	1987	154
351	20230731	131400	1340236396	1986	1987	1987	1986	2802
352	20230731	131300	1334670822	1987	1988	1988	1987	310
353	20230731	131200	1334054797	1988	1988	1988	1988	1
354	20230731	131100	1334052809	1987	1988	1988	1987	1465
355	20230731	131000	1331141454	1987	1987	1987	1987	300
356	20230731	130900	1330545354	1987	1987	1987	1987	120
357	20230731	130800	1330306914	1988	1987	1988	1987	42
358	20230731	130700	1330223453	1987	1988	1988	1987	1057
359	20230731	130600	1328123193	1988	1988	1988	1988	28
360	20230731	130500	1328067529	1987	1987	1987	1987	2412
361	20230731	130400	1323274885	1988	1989	1989	1988	2351
362	20230731	130300	1318600068	1989	1988	1989	1988	963
363	20230731	130200	1316685623	1988	1989	1989	1988	137
364	20230731	130100	1316413213	1989	1988	1989	1988	7101
365	20230731	130000	1302296424	1989	1989	1989	1989	51
366	20230731	125900	1302194985	1989	1989	1989	1988	299
367	20230731	125800	1301600424	1989	1989	1989	1989	1145
368	20230731	125700	1299323019	1989	1989	1989	1989	1624
369	20230731	125600	1296092883	1989	1990	1990	1989	6
370	20230731	125500	1296080944	1989	1989	1989	1989	506
371	20230731	125400	1295074510	1989	1989	1989	1989	830
372	20230731	125300	1293423640	1990	1990	1990	1989	68
373	20230731	125200	1293288382	1990	1989	1990	1989	381
374	20230731	125100	1292530422	1989	1990	1990	1989	180
375	20230731	125000	1292172282	1990	1989	1990	1989	102
376	20230731	124900	1291969403	1990	1990	1990	1990	107
377	20230731	124800	1291756473	1990	1990	1990	1990	276
378	20230731	124700	1291207233	1990	1990	1990	1990	6273
379	20230731	124600	1278723963	1990	1990	1990	1989	7
380	20230731	124500	1278710034	1989	1989	1989	1989	85
381	20230731	124400	1278540969	1989	1989	1990	1989	2022
382	20230731	124300	1274517377	1989	1988	1989	1988	213
383	20230731	124200	1274093930	1987	1987	1988	1987	172
384	20230731	124100	1273752164	1988	1989	1989	1988	15
385	20230731	124000	1273722340	1989	1989	1989	1989	77
386	20230731	123900	1273569187	1990	1989	1990	1989	671
387	20230731	123800	1272234567	1990	1990	1990	1989	1413
388	20230731	123700	1269422897	1989	1990	1990	1989	2534
389	20230731	123600	1264382671	1990	1988	1990	1987	5331
390	20230731	123500	1253783566	1989	1989	1989	1989	10
391	20230731	123400	1253763676	1989	1988	1989	1988	3432
392	20230731	123300	1246940764	1988	1989	1989	1988	509
393	20230731	123200	1245928530	1990	1990	1990	1989	58
394	20230731	123100	1245813119	1990	1990	1990	1990	166
395	20230731	123000	1245482779	1990	1990	1990	1990	1703
396	20230731	122900	1242093809	1990	1990	1990	1989	5101
397	20230731	122800	1231942869	1990	1988	1990	1984	13792
398	20230731	122700	1204521505	1988	1988	1988	1988	1066
399	20230731	122600	1202402297	1988	1988	1988	1988	4619
400	20230731	122500	1193219725	1987	1984	1987	1984	12669
401	20230731	122400	1168063441	1983	1985	1985	1983	3
402	20230731	122300	1168057490	1983	1983	1984	1983	3448
403	20230731	122200	1161219916	1983	1983	1983	1983	1879
404	20230731	122100	1157493859	1983	1983	1983	1983	1930
405	20230731	122000	1153666669	1983	1983	1983	1983	4282
406	20230731	121900	1145175463	1983	1983	1983	1983	0
407	20230731	121800	1145175463	1983	1984	1984	1983	1131
408	20230731	121700	1142932623	1984	1984	1984	1984	438
409	20230731	121600	1142063631	1984	1984	1984	1984	1718
410	20230731	121500	1138655119	1985	1984	1985	1984	1795
411	20230731	121400	1135092499	1984	1985	1985	1984	453
412	20230731	121300	1134193699	1985	1985	1985	1985	2600
413	20230731	121200	1129032699	1985	1985	1985	1985	10
414	20230731	121100	1129012849	1985	1985	1985	1985	6
415	20230731	121000	1129000939	1985	1985	1985	1985	145
416	20230731	120900	1128713114	1985	1985	1985	1985	277
417	20230731	120800	1128163269	1985	1985	1985	1984	226
418	20230731	120700	1127714759	1985	1984	1985	1984	1661
419	20230731	120600	1124419334	1984	1985	1985	1984	637
420	20230731	120500	1123155426	1985	1984	1985	1983	11928
421	20230731	120400	1099498954	1985	1985	1985	1985	30
422	20230731	120300	1099439404	1985	1984	1985	1984	517
423	20230731	120200	1098413174	1985	1985	1985	1985	9
424	20230731	120100	1098395309	1985	1985	1985	1984	2621
425	20230731	120000	1093195076	1985	1985	1985	1985	40
426	20230731	115900	1093115676	1985	1985	1985	1985	564
427	20230731	115800	1091996136	1985	1985	1985	1985	252
428	20230731	115700	1091495916	1985	1985	1985	1985	10
429	20230731	115600	1091476066	1985	1984	1985	1984	1551
430	20230731	115500	1088397831	1985	1985	1985	1985	0
431	20230731	115400	1088397831	1985	1985	1985	1985	472
432	20230731	115300	1087460911	1984	1983	1984	1983	390
433	20230731	115200	1086687152	1984	1984	1984	1984	2502
434	20230731	115100	1081723184	1985	1986	1986	1985	130
435	20230731	115000	1081465124	1986	1986	1986	1986	246
436	20230731	114900	1080976568	1986	1985	1986	1985	1012
437	20230731	114800	1078967003	1984	1985	1985	1984	375
438	20230731	114700	1078223002	1985	1985	1985	1984	6946
439	20230731	114600	1064439292	1985	1986	1986	1985	77
440	20230731	114500	1064286387	1986	1986	1986	1986	662
441	20230731	114400	1062971655	1986	1987	1987	1986	1039
442	20230731	114300	1060907914	1987	1987	1988	1987	3311
443	20230731	114200	1054327707	1988	1987	1988	1987	901
444	20230731	114100	1052537419	1987	1987	1987	1987	0
445	20230731	114000	1052537419	1987	1984	1987	1984	7197
446	20230731	113900	1038238633	1984	1984	1984	1984	335
447	20230731	113800	1037573993	1984	1984	1984	1984	16187
448	20230731	113700	1005458985	1983	1984	1984	1983	1739
449	20230731	113600	1002010048	1984	1983	1984	1983	81
450	20230731	113500	1001849345	1984	1985	1985	1984	7851
451	20230731	113400	986272930	1985	1985	1986	1984	3712
452	20230731	113300	978904598	1985	1986	1986	1985	101
453	20230731	113200	978704112	1986	1987	1987	1986	3190
454	20230731	113100	972368771	1987	1986	1987	1986	3195
455	20230731	113000	966022764	1986	1986	1986	1986	112
456	20230731	112900	965800332	1986	1986	1986	1986	6
457	20230731	112800	965788416	1986	1986	1986	1986	31
458	20230731	112700	965726850	1986	1986	1986	1985	3012
459	20230731	112600	959745019	1985	1985	1986	1985	1259
460	20230731	112500	957245852	1985	1985	1985	1985	3545
461	20230731	112400	950209027	1986	1986	1986	1986	3
462	20230731	112300	950203069	1984	1985	1985	1984	5560
463	20230731	112200	939166520	1986	1986	1986	1986	123
464	20230731	112100	938922242	1986	1985	1986	1985	1356
465	20230731	112000	936229801	1985	1986	1986	1985	701
466	20230731	111900	934837715	1986	1986	1986	1986	660
467	20230731	111800	933526955	1986	1987	1987	1986	4879
468	20230731	111700	923836361	1986	1987	1987	1986	359
469	20230731	111600	923123030	1986	1986	1986	1986	749
470	20230731	111500	921635516	1986	1986	1986	1986	20
471	20230731	111400	921595796	1986	1986	1986	1986	755
472	20230731	111300	920096366	1987	1986	1987	1986	1583
473	20230731	111200	916952498	1987	1987	1987	1987	24
474	20230731	111100	916904810	1987	1987	1987	1986	585
475	20230731	111000	915742488	1987	1987	1987	1987	1
476	20230731	110900	915740501	1987	1986	1987	1985	922
477	20230731	110800	913909317	1986	1986	1986	1986	28
478	20230731	110700	913853709	1986	1986	1986	1986	52
479	20230731	110600	913750437	1986	1986	1986	1986	600
480	20230731	110500	912558837	1986	1985	1987	1985	897
481	20230731	110400	910778129	1985	1986	1987	1985	3262
482	20230731	110300	904300966	1987	1986	1987	1986	698
483	20230731	110200	902914275	1986	1987	1987	1986	3781
484	20230731	110100	895405193	1986	1986	1987	1986	132
485	20230731	110000	895143039	1986	1986	1986	1986	1719
486	20230731	105900	891729105	1986	1985	1986	1985	1430
487	20230731	105800	888890554	1986	1986	1987	1986	3342
488	20230731	105700	882253341	1986	1986	1986	1986	8183
489	20230731	105600	866001903	1986	1986	1986	1986	1120
490	20230731	105500	863777583	1986	1986	1986	1985	34
491	20230731	105400	863710091	1985	1985	1986	1985	5951
492	20230731	105300	851897255	1985	1987	1987	1985	4772
493	20230731	105200	842420071	1986	1986	1987	1986	267
494	20230731	105100	841889587	1986	1986	1986	1986	50
495	20230731	105000	841790287	1987	1987	1987	1986	696
496	20230731	104900	840407632	1986	1986	1987	1985	1304
497	20230731	104800	837817661	1987	1986	1987	1986	1547
498	20230731	104700	834744709	1986	1986	1988	1986	875
499	20230731	104600	833006759	1986	1986	1986	1985	2502
500	20230731	104500	828038527	1986	1986	1986	1986	65
501	20230731	104400	827909437	1985	1988	1988	1985	2591
502	20230731	104300	822763913	1988	1988	1988	1985	1344
503	20230731	104200	820093841	1988	1986	1988	1986	16557
504	20230731	104100	787195989	1986	1985	1986	1985	414
505	20230731	104000	786373786	1983	1986	1986	1983	2367
506	20230731	103900	781678638	1986	1984	1986	1984	3319
507	20230731	103800	775091833	1985	1984	1985	1982	1221
508	20230731	103700	772671503	1985	1985	1985	1985	20
509	20230731	103600	772631803	1985	1984	1985	1984	1556
510	20230731	103500	769543598	1984	1983	1984	1981	10451
511	20230731	103400	748833434	1983	1986	1986	1983	7794
512	20230731	103300	733368158	1986	1985	1986	1985	178
513	20230731	103200	733014659	1985	1985	1985	1985	1732
514	20230731	103100	729576639	1984	1984	1984	1984	2114
515	20230731	103000	725382463	1984	1987	1987	1984	1378
516	20230731	102900	722647249	1987	1987	1987	1987	272
517	20230731	102800	722106785	1987	1986	1987	1986	1200
518	20230731	102700	719723510	1985	1986	1986	1985	802
519	20230731	102600	718131528	1986	1986	1987	1986	13723
520	20230731	102500	690874269	1986	1985	1986	1985	616
521	20230731	102400	689650895	1986	1985	1987	1984	6421
522	20230731	102300	676900288	1984	1983	1984	1983	8014
523	20230731	102200	661003858	1984	1984	1984	1984	30
524	20230731	102100	660944338	1983	1983	1983	1983	99
525	20230731	102000	660748021	1984	1984	1984	1984	590
526	20230731	101900	659577461	1982	1984	1984	1982	875
527	20230731	101800	657842467	1984	1982	1984	1981	1207
528	20230731	101700	655449005	1983	1983	1983	1981	2646
529	20230731	101600	650206594	1983	1983	1983	1983	1193
530	20230731	101500	647840875	1983	1983	1983	1983	1026
531	20230731	101400	645806317	1983	1983	1983	1983	54
532	20230731	101300	645699235	1984	1984	1984	1983	1868
533	20230731	101200	641993126	1984	1985	1985	1984	166
534	20230731	101100	641663676	1984	1985	1985	1983	1110
535	20230731	101000	639461026	1985	1983	1985	1983	8918
536	20230731	100900	621772737	1983	1979	1983	1979	12349
537	20230731	100800	597313530	1979	1979	1979	1978	10287
538	20230731	100700	576964557	1979	1979	1979	1978	774
539	20230731	100600	575432821	1978	1980	1980	1978	5228
540	20230731	100500	565086851	1979	1979	1979	1978	1584
541	20230731	100400	561953165	1978	1981	1981	1978	6776
542	20230731	100300	548542292	1981	1981	1982	1981	83
543	20230731	100200	548377868	1980	1981	1982	1980	566
544	20230731	100100	547257015	1982	1982	1982	1979	1836
545	20230731	100000	543623262	1982	1978	1982	1978	11036
546	20230731	095900	521779436	1978	1978	1978	1978	1817
547	20230731	095800	518185410	1978	1979	1979	1978	5308
548	20230731	095700	507686049	1979	1979	1979	1979	538
549	20230731	095600	506621347	1980	1980	1980	1980	210
550	20230731	095500	506205547	1980	1981	1982	1980	5036
551	20230731	095400	496234130	1982	1983	1983	1980	61
552	20230731	095300	496113230	1983	1982	1983	1980	2690
553	20230731	095200	490781628	1982	1980	1982	1979	2725
554	20230731	095100	485384901	1980	1979	1980	1979	1059
555	20230731	095000	483289138	1979	1975	1979	1975	2359
556	20230731	094900	478630073	1974	1975	1979	1974	10119
557	20230731	094800	458643532	1976	1979	1979	1975	3663
558	20230731	094700	451404729	1979	1982	1982	1979	3432
559	20230731	094600	444611162	1982	1982	1983	1979	5034
560	20230731	094500	434642039	1982	1981	1982	1981	371
561	20230731	094400	433907033	1981	1981	1982	1981	1201
562	20230731	094300	431527651	1982	1982	1982	1981	108
563	20230731	094200	431313612	1982	1980	1982	1980	245
564	20230731	094100	430828404	1980	1980	1982	1980	8650
565	20230731	094000	413701046	1980	1980	1980	1980	1114
566	20230731	093900	411495326	1980	1980	1980	1979	322
567	20230731	093800	410857847	1979	1980	1980	1979	1839
568	20230731	093700	407218298	1980	1977	1980	1977	390
569	20230731	093600	406446303	1979	1979	1980	1974	4690
570	20230731	093500	397177982	1980	1980	1981	1979	1623
571	20230731	093400	393965102	1981	1981	1981	1980	4820
572	20230731	093300	384420377	1982	1982	1982	1981	740
573	20230731	093200	382954229	1981	1982	1982	1980	2359
574	20230731	093100	378281044	1982	1983	1983	1980	6396
575	20230731	093000	365603640	1983	1985	1985	1982	3144
576	20230731	092900	359369636	1985	1987	1989	1985	2515
577	20230731	092800	354371008	1987	1990	1991	1987	3290
578	20230731	092700	347831635	1989	1991	1991	1989	1223
579	20230731	092600	345398913	1991	1993	1993	1991	1837
580	20230731	092500	341740909	1993	1992	1996	1992	18660
581	20230731	092400	304532809	1992	1994	1994	1988	5523
582	20230731	092300	293528685	1994	1989	1994	1989	5715
583	20230731	092200	282143258	1989	1984	1990	1982	13238
584	20230731	092100	255839382	1983	1981	1983	1980	6563
585	20230731	092000	242832168	1981	1979	1981	1978	4773
586	20230731	091900	233381647	1979	1977	1979	1977	2410
587	20230731	091800	228616709	1974	1975	1976	1974	9016
588	20230731	091700	210811987	1975	1975	1975	1974	1086
589	20230731	091600	208667171	1975	1974	1975	1974	1025
590	20230731	091500	206643366	1975	1975	1975	1974	2857
591	20230731	091400	201002723	1975	1972	1975	1970	3421
592	20230731	091300	194254681	1972	1973	1974	1971	1977
593	20230731	091200	190355581	1973	1972	1976	1971	3464
594	20230731	091100	183517816	1962	1970	1972	1962	4038
595	20230731	091000	175586663	1969	1975	1975	1967	3411
596	20230731	090900	168861935	1974	1975	1975	1974	109
597	20230731	090800	168646675	1975	1976	1976	1975	2684
598	20230731	090700	163345770	1976	1974	1976	1974	320
599	20230731	090600	162713870	1976	1974	1976	1974	1639
600	20230731	090500	159477783	1974	1974	1974	1973	1562
601	20230731	090400	156395243	1977	1974	1977	1972	2136
602	20230731	090300	152176412	1974	1966	1974	1966	1899
603	20230731	090200	148438134	1967	1962	1967	1961	5674
604	20230731	090100	137296702	1962	1960	1963	1953	507
605	20230731	090000	136303885	1951	1950	1951	1949	69886