KissMeData/047770/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191800	203174243	1960	1960	1960	1960	2084
3	20230822	191700	203174243	1960	1960	1960	1960	0
4	20230822	191600	203174243	1960	1960	1960	1960	0
5	20230822	191500	203174243	1960	1960	1960	1960	0
6	20230822	191400	203174243	1960	1960	1960	1960	0
7	20230822	191300	203174243	1960	1960	1960	1960	0
8	20230822	191200	203174243	1960	1960	1960	1960	0
9	20230822	191100	203174243	1960	1960	1960	1960	0
10	20230822	191000	203174243	1960	1960	1960	1960	0
11	20230822	190900	203174243	1960	1960	1960	1960	0
12	20230822	190800	203174243	1960	1960	1960	1960	0
13	20230822	190700	203174243	1960	1960	1960	1960	0
14	20230822	190600	203174243	1960	1960	1960	1960	0
15	20230822	190500	203174243	1960	1960	1960	1960	0
16	20230822	190400	203174243	1960	1960	1960	1960	0
17	20230822	190300	203174243	1960	1960	1960	1960	0
18	20230822	190200	203174243	1960	1960	1960	1960	0
19	20230822	190100	203174243	1960	1960	1960	1960	0
20	20230822	190000	203174243	1960	1960	1960	1960	0
21	20230822	185900	203174243	1960	1960	1960	1960	0
22	20230822	185800	203174243	1960	1960	1960	1960	0
23	20230822	185700	203174243	1960	1960	1960	1960	0
24	20230822	185600	203174243	1960	1960	1960	1960	0
25	20230822	185500	203174243	1960	1960	1960	1960	0
26	20230822	185400	203174243	1960	1960	1960	1960	0
27	20230822	185300	203174243	1960	1960	1960	1960	0
28	20230822	185200	203174243	1960	1960	1960	1960	0
29	20230822	185100	203174243	1960	1960	1960	1960	0
30	20230822	185000	203174243	1960	1960	1960	1960	0
31	20230822	184900	203174243	1960	1960	1960	1960	0
32	20230822	184800	203174243	1960	1960	1960	1960	2084
33	20230822	184700	203174243	1960	1960	1960	1960	0
34	20230822	184600	203174243	1960	1960	1960	1960	0
35	20230822	184500	203174243	1960	1960	1960	1960	0
36	20230822	184400	203174243	1960	1960	1960	1960	0
37	20230822	184300	203174243	1960	1960	1960	1960	0
38	20230822	184200	203174243	1960	1960	1960	1960	0
39	20230822	184100	203174243	1960	1960	1960	1960	0
40	20230822	184000	203174243	1960	1960	1960	1960	0
41	20230822	183900	203174243	1960	1960	1960	1960	0
42	20230822	183800	203174243	1960	1960	1960	1960	0
43	20230822	183700	203174243	1960	1960	1960	1960	0
44	20230822	183600	203174243	1960	1960	1960	1960	0
45	20230822	183500	203174243	1960	1960	1960	1960	0
46	20230822	183400	203174243	1960	1960	1960	1960	0
47	20230822	183300	203174243	1960	1960	1960	1960	0
48	20230822	183200	203174243	1960	1960	1960	1960	0
49	20230822	183100	203174243	1960	1960	1960	1960	0
50	20230822	183000	203174243	1960	1960	1960	1960	0
51	20230822	182900	203174243	1960	1960	1960	1960	0
52	20230822	182800	203174243	1960	1960	1960	1960	0
53	20230822	182700	203174243	1960	1960	1960	1960	0
54	20230822	182600	203174243	1960	1960	1960	1960	0
55	20230822	182500	203174243	1960	1960	1960	1960	0
56	20230822	182400	203174243	1960	1960	1960	1960	0
57	20230822	182300	203174243	1960	1960	1960	1960	0
58	20230822	182200	203174243	1960	1960	1960	1960	0
59	20230822	182100	203174243	1960	1960	1960	1960	0
60	20230822	182000	203174243	1960	1960	1960	1960	0
61	20230822	181900	203174243	1960	1960	1960	1960	0
62	20230822	181800	203174243	1960	1960	1960	1960	2084
63	20230822	181700	203174243	1960	1960	1960	1960	0
64	20230822	181600	203174243	1960	1960	1960	1960	0
65	20230822	181500	203174243	1960	1960	1960	1960	0
66	20230822	181400	203174243	1960	1960	1960	1960	0
67	20230822	181300	203174243	1960	1960	1960	1960	0
68	20230822	181200	203174243	1960	1960	1960	1960	0
69	20230822	181100	203174243	1960	1960	1960	1960	0
70	20230822	181000	203174243	1960	1960	1960	1960	0
71	20230822	180900	203174243	1960	1960	1960	1960	0
72	20230822	180800	203174243	1960	1960	1960	1960	0
73	20230822	180700	203174243	1960	1960	1960	1960	0
74	20230822	180600	203174243	1960	1960	1960	1960	0
75	20230822	180500	203174243	1960	1960	1960	1960	0
76	20230822	180400	203174243	1960	1960	1960	1960	0
77	20230822	180300	203174243	1960	1960	1960	1960	0
78	20230822	180200	203174243	1960	1960	1960	1960	0
79	20230822	180100	203174243	1960	1960	1960	1960	0
80	20230822	180000	203174243	1960	1960	1960	1960	0
81	20230822	175900	203174243	1960	1960	1960	1960	0
82	20230822	175800	203174243	1960	1960	1960	1960	0
83	20230822	175700	203174243	1960	1960	1960	1960	0
84	20230822	175600	203174243	1960	1960	1960	1960	0
85	20230822	175500	203174243	1960	1960	1960	1960	0
86	20230822	175400	203174243	1960	1960	1960	1960	0
87	20230822	175300	203174243	1960	1960	1960	1960	0
88	20230822	175200	203174243	1960	1960	1960	1960	0
89	20230822	175100	203174243	1960	1960	1960	1960	0
90	20230822	175000	203174243	1960	1960	1960	1960	0
91	20230822	174900	203174243	1960	1960	1960	1960	0
92	20230822	174800	203174243	1960	1960	1960	1960	2084
93	20230822	174700	203174243	1960	1960	1960	1960	0
94	20230822	174600	203174243	1960	1960	1960	1960	0
95	20230822	174500	203174243	1960	1960	1960	1960	0
96	20230822	174400	203174243	1960	1960	1960	1960	0
97	20230822	174300	203174243	1960	1960	1960	1960	0
98	20230822	174200	203174243	1960	1960	1960	1960	0
99	20230822	174100	203174243	1960	1960	1960	1960	0
100	20230822	174000	203174243	1960	1960	1960	1960	0
101	20230822	173900	203174243	1960	1960	1960	1960	0
102	20230822	173800	203174243	1960	1960	1960	1960	0
103	20230822	173700	203174243	1960	1960	1960	1960	0
104	20230822	173600	203174243	1960	1960	1960	1960	0
105	20230822	173500	203174243	1960	1960	1960	1960	0
106	20230822	173400	203174243	1960	1960	1960	1960	0
107	20230822	173300	203174243	1960	1960	1960	1960	0
108	20230822	173200	203174243	1960	1960	1960	1960	0
109	20230822	173100	203174243	1960	1960	1960	1960	0
110	20230822	173000	203174243	1960	1960	1960	1960	0
111	20230822	172900	203174243	1960	1960	1960	1960	0
112	20230822	172800	203174243	1960	1960	1960	1960	0
113	20230822	172700	203174243	1960	1960	1960	1960	0
114	20230822	172600	203174243	1960	1960	1960	1960	0
115	20230822	172500	203174243	1960	1960	1960	1960	0
116	20230822	172400	203174243	1960	1960	1960	1960	0
117	20230822	172300	203174243	1960	1960	1960	1960	0
118	20230822	172200	203174243	1960	1960	1960	1960	0
119	20230822	172100	203174243	1960	1960	1960	1960	0
120	20230822	172000	203174243	1960	1960	1960	1960	0
121	20230822	171900	203174243	1960	1960	1960	1960	0
122	20230822	171800	203174243	1960	1960	1960	1960	2084
123	20230822	171700	203174243	1960	1960	1960	1960	0
124	20230822	171600	203174243	1960	1960	1960	1960	0
125	20230822	171500	203174243	1960	1960	1960	1960	0
126	20230822	171400	203174243	1960	1960	1960	1960	0
127	20230822	171300	203174243	1960	1960	1960	1960	0
128	20230822	171200	203174243	1960	1960	1960	1960	0
129	20230822	171100	203174243	1960	1960	1960	1960	0
130	20230822	171000	203174243	1960	1960	1960	1960	0
131	20230822	170900	203174243	1960	1960	1960	1960	0
132	20230822	170800	203174243	1960	1960	1960	1960	0
133	20230822	170700	203174243	1960	1960	1960	1960	0
134	20230822	170600	203174243	1960	1960	1960	1960	0
135	20230822	170500	203174243	1960	1960	1960	1960	0
136	20230822	170400	203174243	1960	1960	1960	1960	0
137	20230822	170300	203174243	1960	1960	1960	1960	0
138	20230822	170200	203174243	1960	1960	1960	1960	0
139	20230822	170100	203174243	1960	1960	1960	1960	0
140	20230822	170000	203174243	1960	1960	1960	1960	0
141	20230822	165900	203174243	1960	1960	1960	1960	0
142	20230822	165800	203174243	1960	1960	1960	1960	0
143	20230822	165700	203174243	1960	1960	1960	1960	0
144	20230822	165600	203174243	1960	1960	1960	1960	0
145	20230822	165500	203174243	1960	1960	1960	1960	0
146	20230822	165400	203174243	1960	1960	1960	1960	0
147	20230822	165300	203174243	1960	1960	1960	1960	0
148	20230822	165200	203174243	1960	1960	1960	1960	0
149	20230822	165100	203174243	1960	1960	1960	1960	0
150	20230822	165000	203174243	1960	1960	1960	1960	0
151	20230822	164900	203174243	1960	1960	1960	1960	0
152	20230822	164800	203174243	1960	1960	1960	1960	2084
153	20230822	164700	203174243	1960	1960	1960	1960	0
154	20230822	164600	203174243	1960	1960	1960	1960	0
155	20230822	164500	203174243	1960	1960	1960	1960	0
156	20230822	164400	203174243	1960	1960	1960	1960	0
157	20230822	164300	203174243	1960	1960	1960	1960	0
158	20230822	164200	203174243	1960	1960	1960	1960	0
159	20230822	164100	203174243	1960	1960	1960	1960	0
160	20230822	164000	203174243	1960	1960	1960	1960	0
161	20230822	163900	203174243	1960	1960	1960	1960	0
162	20230822	163800	203174243	1960	1960	1960	1960	0
163	20230822	163700	203174243	1960	1960	1960	1960	0
164	20230822	163600	203174243	1960	1960	1960	1960	0
165	20230822	163500	203174243	1960	1960	1960	1960	0
166	20230822	163400	203174243	1960	1960	1960	1960	0
167	20230822	163300	203174243	1960	1960	1960	1960	0
168	20230822	163200	203174243	1960	1960	1960	1960	0
169	20230822	163100	203174243	1960	1960	1960	1960	0
170	20230822	163000	203174243	1960	1960	1960	1960	0
171	20230822	162900	203174243	1960	1960	1960	1960	0
172	20230822	162800	203174243	1960	1960	1960	1960	0
173	20230822	162700	203174243	1960	1960	1960	1960	0
174	20230822	162600	203174243	1960	1960	1960	1960	0
175	20230822	162500	203174243	1960	1960	1960	1960	0
176	20230822	162400	203174243	1960	1960	1960	1960	0
177	20230822	162300	203174243	1960	1960	1960	1960	0
178	20230822	162200	203174243	1960	1960	1960	1960	0
179	20230822	162100	203174243	1960	1960	1960	1960	0
180	20230822	162000	203174243	1960	1960	1960	1960	0
181	20230822	161900	203174243	1960	1960	1960	1960	0
182	20230822	161800	203174243	1960	1960	1960	1960	2084
183	20230822	161700	203174243	1960	1960	1960	1960	0
184	20230822	161600	203174243	1960	1960	1960	1960	0
185	20230822	161500	203174243	1960	1960	1960	1960	0
186	20230822	161400	203174243	1960	1960	1960	1960	0
187	20230822	161300	203174243	1960	1960	1960	1960	0
188	20230822	161200	203174243	1960	1960	1960	1960	0
189	20230822	161100	203174243	1960	1960	1960	1960	0
190	20230822	161000	203174243	1960	1960	1960	1960	0
191	20230822	160900	203174243	1960	1960	1960	1960	0
192	20230822	160800	203174243	1960	1960	1960	1960	0
193	20230822	160700	203174243	1960	1960	1960	1960	0
194	20230822	160600	203174243	1960	1960	1960	1960	0
195	20230822	160500	203174243	1960	1960	1960	1960	0
196	20230822	160400	203174243	1960	1960	1960	1960	0
197	20230822	160300	203174243	1960	1960	1960	1960	0
198	20230822	160200	203174243	1960	1960	1960	1960	0
199	20230822	160100	203174243	1960	1960	1960	1960	0
200	20230822	160000	203174243	1960	1960	1960	1960	0
201	20230822	155900	203174243	1960	1960	1960	1960	0
202	20230822	155800	203174243	1960	1960	1960	1960	0
203	20230822	155700	203174243	1960	1960	1960	1960	0
204	20230822	155600	203174243	1960	1960	1960	1960	0
205	20230822	155500	203174243	1960	1960	1960	1960	0
206	20230822	155400	203174243	1960	1960	1960	1960	0
207	20230822	155300	203174243	1960	1960	1960	1960	0
208	20230822	155200	203174243	1960	1960	1960	1960	0
209	20230822	155100	203174243	1960	1960	1960	1960	0
210	20230822	155000	203174243	1960	1960	1960	1960	0
211	20230822	154900	203174243	1960	1960	1960	1960	0
212	20230822	154800	203174243	1960	1960	1960	1960	2084
213	20230822	154700	203174243	1960	1960	1960	1960	0
214	20230822	154600	203174243	1960	1960	1960	1960	0
215	20230822	154500	203174243	1960	1960	1960	1960	0
216	20230822	154400	203174243	1960	1960	1960	1960	0
217	20230822	154300	203174243	1960	1960	1960	1960	0
218	20230822	154200	203174243	1960	1960	1960	1960	0
219	20230822	154100	203174243	1960	1960	1960	1960	0
220	20230822	154000	203174243	1960	1960	1960	1960	0
221	20230822	153900	203174243	1960	1960	1960	1960	0
222	20230822	153800	203174243	1960	1960	1960	1960	0
223	20230822	153700	203174243	1960	1960	1960	1960	0
224	20230822	153600	203174243	1960	1960	1960	1960	0
225	20230822	153500	203174243	1960	1960	1960	1960	0
226	20230822	153400	203174243	1960	1960	1960	1960	0
227	20230822	153300	203174243	1960	1960	1960	1960	0
228	20230822	153200	203174243	1960	1960	1960	1960	0
229	20230822	153100	203174243	1960	1960	1960	1960	0
230	20230822	153000	203174243	1960	1960	1960	1960	2084
231	20230822	152900	199089603	1970	1970	1970	1970	0
232	20230822	152800	199089603	1970	1970	1970	1970	0
233	20230822	152700	199089603	1970	1970	1970	1970	0
234	20230822	152600	199089603	1970	1970	1970	1970	0
235	20230822	152500	199089603	1970	1970	1970	1970	0
236	20230822	152400	199089603	1970	1970	1970	1970	0
237	20230822	152300	199089603	1970	1970	1970	1970	0
238	20230822	152200	199089603	1970	1970	1970	1970	0
239	20230822	152100	199089603	1970	1970	1970	1970	0
240	20230822	152000	199089603	1970	1970	1970	1970	0
241	20230822	151900	199089603	1970	1969	1970	1969	32
242	20230822	151800	199026594	1970	1970	1970	1970	0
243	20230822	151700	199026594	1970	1970	1970	1970	0
244	20230822	151600	199026594	1970	1970	1970	1970	0
245	20230822	151500	199026594	1970	1970	1970	1970	0
246	20230822	151400	199026594	1970	1970	1970	1970	0
247	20230822	151300	199026594	1970	1970	1970	1970	0
248	20230822	151200	199026594	1970	1970	1970	1970	0
249	20230822	151100	199026594	1970	1970	1970	1970	1
250	20230822	151000	199024624	1969	1969	1969	1969	0
251	20230822	150900	199024624	1969	1969	1969	1969	1
252	20230822	150800	199022655	1956	1962	1962	1956	1000
253	20230822	150700	197065953	1956	1963	1963	1956	2000
254	20230822	150600	193152328	1963	1966	1966	1963	49
255	20230822	150500	193056066	1966	1966	1966	1966	0
256	20230822	150400	193056066	1966	1966	1966	1966	0
257	20230822	150300	193056066	1966	1966	1966	1966	2
258	20230822	150200	193052134	1966	1966	1966	1966	2
259	20230822	150100	193048202	1966	1969	1969	1966	55
260	20230822	150000	192939982	1969	1969	1969	1969	3
261	20230822	145900	192934075	1969	1970	1970	1969	103
262	20230822	145800	192731168	1970	1970	1970	1970	0
263	20230822	145700	192731168	1970	1970	1970	1970	0
264	20230822	145600	192731168	1970	1970	1970	1970	0
265	20230822	145500	192731168	1970	1970	1970	1970	0
266	20230822	145400	192731168	1970	1970	1970	1970	0
267	20230822	145300	192731168	1970	1970	1970	1970	0
268	20230822	145200	192731168	1970	1965	1970	1965	284
269	20230822	145100	192173022	1965	1965	1965	1965	384
270	20230822	145000	191418462	1970	1970	1970	1970	0
271	20230822	144900	191418462	1970	1970	1970	1970	0
272	20230822	144800	191418462	1970	1970	1970	1970	0
273	20230822	144700	191418462	1970	1970	1970	1970	0
274	20230822	144600	191418462	1970	1970	1970	1970	1
275	20230822	144500	191416492	1964	1964	1964	1964	0
276	20230822	144400	191416492	1964	1964	1964	1964	0
277	20230822	144300	191416492	1964	1964	1964	1964	0
278	20230822	144200	191416492	1964	1964	1964	1964	0
279	20230822	144100	191416492	1964	1964	1964	1964	0
280	20230822	144000	191416492	1964	1967	1967	1964	51
281	20230822	143900	191316325	1964	1966	1966	1964	1051
282	20230822	143800	189252066	1971	1971	1971	1971	0
283	20230822	143700	189252066	1971	1971	1971	1971	0
284	20230822	143600	189252066	1971	1971	1971	1971	0
285	20230822	143500	189252066	1971	1971	1971	1971	0
286	20230822	143400	189252066	1971	1971	1971	1971	0
287	20230822	143300	189252066	1971	1971	1971	1971	1
288	20230822	143200	189250095	1966	1966	1966	1966	818
289	20230822	143100	187641907	1965	1967	1967	1965	555
290	20230822	143000	186550970	1966	1966	1966	1966	0
291	20230822	142900	186550970	1966	1966	1966	1966	0
292	20230822	142800	186550970	1966	1966	1966	1966	0
293	20230822	142700	186550970	1966	1966	1966	1966	0
294	20230822	142600	186550970	1966	1966	1966	1966	0
295	20230822	142500	186550970	1966	1966	1966	1966	0
296	20230822	142400	186550970	1966	1966	1966	1966	0
297	20230822	142300	186550970	1966	1966	1966	1966	0
298	20230822	142200	186550970	1966	1966	1966	1966	0
299	20230822	142100	186550970	1966	1966	1966	1966	0
300	20230822	142000	186550970	1966	1966	1966	1966	0
301	20230822	141900	186550970	1966	1969	1969	1966	1036
302	20230822	141800	184512000	1972	1972	1972	1972	0
303	20230822	141700	184512000	1972	1972	1972	1972	0
304	20230822	141600	184512000	1972	1972	1972	1972	8
305	20230822	141500	184496224	1972	1972	1972	1972	5
306	20230822	141400	184486364	1972	1972	1972	1972	0
307	20230822	141300	184486364	1972	1972	1972	1972	0
308	20230822	141200	184486364	1972	1970	1972	1970	296
309	20230822	141100	183903049	1970	1970	1970	1970	0
310	20230822	141000	183903049	1970	1970	1970	1970	0
311	20230822	140900	183903049	1970	1970	1970	1970	0
312	20230822	140800	183903049	1970	1970	1970	1970	0
313	20230822	140700	183903049	1970	1970	1970	1970	0
314	20230822	140600	183903049	1970	1970	1970	1970	55
315	20230822	140500	183794699	1971	1971	1971	1971	0
316	20230822	140400	183794699	1971	1971	1971	1971	0
317	20230822	140300	183794699	1971	1972	1972	1970	8
318	20230822	140200	183778936	1970	1971	1971	1970	6
319	20230822	140100	183767115	1970	1970	1970	1970	160
320	20230822	140000	183451915	1970	1970	1970	1970	10
321	20230822	135900	183432215	1970	1971	1971	1970	290
322	20230822	135800	182860634	1972	1972	1972	1972	4
323	20230822	135700	182852746	1973	1973	1973	1973	0
324	20230822	135600	182852746	1973	1973	1973	1973	0
325	20230822	135500	182852746	1973	1973	1973	1973	2
326	20230822	135400	182848800	1973	1973	1973	1973	0
327	20230822	135300	182848800	1973	1973	1973	1971	8
328	20230822	135200	182833028	1971	1971	1971	1971	5
329	20230822	135100	182823173	1971	1972	1972	1971	155
330	20230822	135000	182517541	1972	1972	1972	1972	0
331	20230822	134900	182517541	1972	1972	1972	1972	0
332	20230822	134800	182517541	1972	1972	1972	1972	0
333	20230822	134700	182517541	1972	1972	1972	1972	0
334	20230822	134600	182517541	1972	1972	1972	1972	0
335	20230822	134500	182517541	1972	1972	1972	1972	0
336	20230822	134400	182517541	1972	1972	1972	1972	0
337	20230822	134300	182517541	1972	1972	1972	1972	0
338	20230822	134200	182517541	1972	1972	1972	1972	0
339	20230822	134100	182517541	1972	1972	1972	1972	0
340	20230822	134000	182517541	1972	1972	1972	1972	0
341	20230822	133900	182517541	1972	1972	1972	1972	0
342	20230822	133800	182517541	1972	1972	1972	1972	100
343	20230822	133700	182320341	1974	1974	1974	1974	0
344	20230822	133600	182320341	1974	1974	1974	1974	1
345	20230822	133500	182318367	1972	1972	1972	1972	0
346	20230822	133400	182318367	1972	1972	1972	1972	18
347	20230822	133300	182282871	1972	1974	1974	1972	509
348	20230822	133200	181278109	1974	1974	1974	1974	8
349	20230822	133100	181262317	1975	1975	1975	1975	0
350	20230822	133000	181262317	1975	1975	1975	1975	0
351	20230822	132900	181262317	1975	1975	1975	1975	0
352	20230822	132800	181262317	1975	1975	1975	1975	0
353	20230822	132700	181262317	1975	1975	1975	1975	0
354	20230822	132600	181262317	1975	1972	1975	1972	23
355	20230822	132500	181216958	1972	1972	1972	1972	0
356	20230822	132400	181216958	1972	1972	1972	1972	1
357	20230822	132300	181214986	1972	1972	1972	1972	19
358	20230822	132200	181177518	1972	1972	1972	1972	19
359	20230822	132100	181140050	1972	1974	1974	1972	522
360	20230822	132000	180110214	1975	1975	1975	1975	0
361	20230822	131900	180110214	1975	1975	1975	1975	0
362	20230822	131800	180110214	1975	1975	1975	1975	0
363	20230822	131700	180110214	1975	1975	1975	1975	0
364	20230822	131600	180110214	1975	1975	1975	1975	0
365	20230822	131500	180110214	1975	1975	1975	1975	0
366	20230822	131400	180110214	1975	1975	1975	1975	0
367	20230822	131300	180110214	1975	1975	1975	1975	0
368	20230822	131200	180110214	1975	1975	1975	1975	0
369	20230822	131100	180110214	1975	1975	1975	1975	18
370	20230822	131000	180074664	1977	1977	1977	1977	0
371	20230822	130900	180074664	1977	1977	1977	1977	1
372	20230822	130800	180072687	1977	1977	1977	1977	0
373	20230822	130700	180072687	1977	1977	1977	1977	0
374	20230822	130600	180072687	1977	1977	1977	1977	1
375	20230822	130500	180070710	1977	1977	1977	1977	0
376	20230822	130400	180070710	1977	1977	1977	1977	0
377	20230822	130300	180070710	1977	1977	1977	1977	0
378	20230822	130200	180070710	1977	1976	1977	1973	1742
379	20230822	130100	176629665	1976	1976	1976	1976	0
380	20230822	130000	176629665	1976	1976	1976	1976	550
381	20230822	125900	175542865	1977	1977	1977	1977	0
382	20230822	125800	175542865	1977	1977	1977	1977	0
383	20230822	125700	175542865	1977	1977	1977	1977	2
384	20230822	125600	175538911	1978	1978	1978	1978	0
385	20230822	125500	175538911	1978	1978	1978	1978	0
386	20230822	125400	175538911	1978	1978	1978	1978	0
387	20230822	125300	175538911	1978	1978	1978	1978	0
388	20230822	125200	175538911	1978	1978	1978	1978	0
389	20230822	125100	175538911	1978	1978	1978	1978	11
390	20230822	125000	175517153	1978	1978	1978	1978	0
391	20230822	124900	175517153	1978	1978	1978	1978	1
392	20230822	124800	175515175	1974	1974	1974	1974	30
393	20230822	124700	175455955	1977	1977	1977	1977	1
394	20230822	124600	175453978	1975	1975	1975	1975	0
395	20230822	124500	175453978	1975	1975	1975	1975	230
396	20230822	124400	174999728	1979	1979	1979	1979	0
397	20230822	124300	174999728	1979	1979	1979	1979	62
398	20230822	124200	174877030	1979	1979	1979	1979	0
399	20230822	124100	174877030	1979	1979	1979	1979	1501
400	20230822	124000	171906551	1979	1979	1979	1979	0
401	20230822	123900	171906551	1979	1979	1979	1979	0
402	20230822	123800	171906551	1979	1979	1979	1979	0
403	20230822	123700	171906551	1979	1979	1979	1979	0
404	20230822	123600	171906551	1979	1979	1979	1979	1
405	20230822	123500	171904572	1976	1976	1976	1976	0
406	20230822	123400	171904572	1976	1978	1978	1976	599
407	20230822	123300	170720848	1977	1977	1977	1977	188
408	20230822	123200	170349172	1976	1976	1976	1976	0
409	20230822	123100	170349172	1976	1976	1976	1976	0
410	20230822	123000	170349172	1976	1977	1977	1976	119
411	20230822	122900	170113910	1977	1977	1977	1977	0
412	20230822	122800	170113910	1977	1978	1978	1977	100
413	20230822	122700	169916192	1978	1978	1978	1978	4
414	20230822	122600	169908280	1977	1977	1977	1977	0
415	20230822	122500	169908280	1977	1977	1977	1977	0
416	20230822	122400	169908280	1977	1977	1977	1977	0
417	20230822	122300	169908280	1977	1977	1977	1977	0
418	20230822	122200	169908280	1977	1978	1979	1977	30
419	20230822	122100	169848958	1978	1979	1979	1978	1473
420	20230822	122000	166933933	1979	1979	1979	1979	1030
421	20230822	121900	164895563	1979	1978	1979	1978	2240
422	20230822	121800	160463602	1978	1978	1978	1978	1
423	20230822	121700	160461624	1977	1977	1977	1977	0
424	20230822	121600	160461624	1977	1977	1977	1977	0
425	20230822	121500	160461624	1977	1974	1977	1974	5692
426	20230822	121400	149222125	1973	1973	1973	1973	40
427	20230822	121300	149143205	1974	1974	1974	1974	0
428	20230822	121200	149143205	1974	1974	1974	1974	605
429	20230822	121100	147948935	1974	1974	1974	1974	0
430	20230822	121000	147948935	1974	1969	1974	1969	3395
431	20230822	120900	141248243	1969	1969	1969	1969	0
432	20230822	120800	141248243	1969	1969	1969	1969	1
433	20230822	120700	141246274	1968	1968	1968	1968	0
434	20230822	120600	141246274	1968	1968	1968	1968	0
435	20230822	120500	141246274	1968	1968	1968	1968	3
436	20230822	120400	141240370	1968	1968	1968	1968	0
437	20230822	120300	141240370	1968	1968	1968	1968	0
438	20230822	120200	141240370	1968	1968	1968	1968	0
439	20230822	120100	141240370	1968	1968	1968	1968	299
440	20230822	120000	140651938	1968	1968	1968	1968	1
441	20230822	115900	140649970	1969	1969	1969	1969	1
442	20230822	115800	140648001	1965	1965	1965	1965	0
443	20230822	115700	140648001	1965	1965	1965	1965	0
444	20230822	115600	140648001	1965	1965	1965	1965	20
445	20230822	115500	140608701	1969	1969	1969	1969	0
446	20230822	115400	140608701	1969	1969	1969	1969	13
447	20230822	115300	140583104	1969	1969	1969	1969	0
448	20230822	115200	140583104	1969	1969	1969	1969	0
449	20230822	115100	140583104	1969	1969	1969	1969	5
450	20230822	115000	140573259	1969	1969	1969	1969	0
451	20230822	114900	140573259	1969	1967	1969	1966	496
452	20230822	114800	139598022	1969	1969	1969	1969	0
453	20230822	114700	139598022	1969	1969	1969	1969	5
454	20230822	114600	139588177	1969	1969	1969	1969	0
455	20230822	114500	139588177	1969	1969	1969	1967	184
456	20230822	114400	139225883	1970	1970	1970	1970	11
457	20230822	114300	139204213	1970	1970	1970	1970	0
458	20230822	114200	139204213	1970	1970	1970	1970	49
459	20230822	114100	139107683	1973	1973	1973	1973	0
460	20230822	114000	139107683	1973	1973	1973	1973	5
461	20230822	113900	139097818	1970	1970	1970	1970	750
462	20230822	113800	137620318	1974	1974	1974	1974	1
463	20230822	113700	137618344	1967	1974	1974	1967	7
464	20230822	113600	137604548	1975	1978	1978	1975	6
465	20230822	113500	137592688	1979	1979	1979	1979	0
466	20230822	113400	137592688	1979	1979	1979	1979	1
467	20230822	113300	137590709	1979	1979	1979	1979	0
468	20230822	113200	137590709	1979	1979	1979	1979	1050
469	20230822	113100	135512759	1979	1979	1979	1979	0
470	20230822	113000	135512759	1979	1979	1979	1979	10
471	20230822	112900	135492969	1979	1979	1979	1979	11
472	20230822	112800	135471200	1967	1967	1967	1967	500
473	20230822	112700	134487700	1979	1966	1979	1966	15707
474	20230822	112600	103559815	1966	1963	1966	1963	1187
475	20230822	112500	101229026	1960	1960	1960	1960	0
476	20230822	112400	101229026	1960	1960	1960	1960	0
477	20230822	112300	101229026	1960	1963	1963	1960	22
478	20230822	112200	101185843	1963	1963	1963	1963	0
479	20230822	112100	101185843	1963	1963	1963	1963	0
480	20230822	112000	101185843	1963	1962	1963	1962	1669
481	20230822	111900	97910730	1962	1962	1962	1962	16
482	20230822	111800	97879338	1962	1962	1962	1962	50
483	20230822	111700	97781238	1962	1962	1963	1962	1148
484	20230822	111600	95528454	1962	1956	1962	1956	2
485	20230822	111500	95524536	1954	1954	1954	1954	0
486	20230822	111400	95524536	1954	1952	1962	1950	4065
487	20230822	111300	87571935	1952	1953	1953	1952	23
488	20230822	111200	87527019	1955	1955	1955	1955	0
489	20230822	111100	87527019	1955	1955	1955	1955	0
490	20230822	111000	87527019	1955	1955	1955	1955	0
491	20230822	110900	87527019	1955	1955	1955	1955	0
492	20230822	110800	87527019	1955	1955	1955	1955	0
493	20230822	110700	87527019	1955	1955	1955	1955	0
494	20230822	110600	87527019	1955	1955	1955	1955	0
495	20230822	110500	87527019	1955	1955	1955	1955	0
496	20230822	110400	87527019	1955	1955	1955	1955	0
497	20230822	110300	87527019	1955	1955	1955	1955	0
498	20230822	110200	87527019	1955	1955	1955	1955	0
499	20230822	110100	87527019	1955	1955	1955	1955	0
500	20230822	110000	87527019	1955	1955	1955	1955	0
501	20230822	105900	87527019	1955	1955	1955	1955	0
502	20230822	105800	87527019	1955	1955	1955	1955	0
503	20230822	105700	87527019	1955	1955	1955	1955	0
504	20230822	105600	87527019	1955	1955	1955	1955	0
505	20230822	105500	87527019	1955	1955	1955	1955	0
506	20230822	105400	87527019	1955	1955	1955	1955	0
507	20230822	105300	87527019	1955	1955	1955	1955	0
508	20230822	105200	87527019	1955	1955	1955	1955	0
509	20230822	105100	87527019	1955	1955	1955	1955	0
510	20230822	105000	87527019	1955	1955	1955	1955	0
511	20230822	104900	87527019	1955	1955	1955	1955	0
512	20230822	104800	87527019	1955	1955	1955	1955	0
513	20230822	104700	87527019	1955	1955	1955	1955	1
514	20230822	104600	87525064	1955	1955	1955	1955	1
515	20230822	104500	87523109	1955	1955	1955	1955	0
516	20230822	104400	87523109	1955	1955	1955	1955	0
517	20230822	104300	87523109	1955	1954	1955	1954	50
518	20230822	104200	87425360	1955	1955	1955	1955	0
519	20230822	104100	87425360	1955	1955	1955	1955	0
520	20230822	104000	87425360	1955	1955	1955	1955	0
521	20230822	103900	87425360	1955	1955	1955	1955	0
522	20230822	103800	87425360	1955	1954	1955	1954	50
523	20230822	103700	87327621	1951	1951	1951	1951	0
524	20230822	103600	87327621	1951	1951	1951	1951	0
525	20230822	103500	87327621	1951	1951	1951	1951	0
526	20230822	103400	87327621	1951	1951	1951	1951	0
527	20230822	103300	87327621	1951	1951	1951	1951	0
528	20230822	103200	87327621	1951	1951	1951	1951	0
529	20230822	103100	87327621	1951	1951	1951	1951	49
530	20230822	103000	87232022	1950	1950	1950	1950	0
531	20230822	102900	87232022	1950	1950	1950	1950	254
532	20230822	102800	86736722	1950	1950	1950	1950	0
533	20230822	102700	86736722	1950	1950	1950	1950	0
534	20230822	102600	86736722	1950	1950	1950	1950	0
535	20230822	102500	86736722	1950	1950	1950	1950	0
536	20230822	102400	86736722	1950	1950	1950	1950	0
537	20230822	102300	86736722	1950	1950	1950	1950	0
538	20230822	102200	86736722	1950	1950	1950	1950	0
539	20230822	102100	86736722	1950	1950	1950	1950	0
540	20230822	102000	86736722	1950	1950	1950	1950	0
541	20230822	101900	86736722	1950	1950	1950	1950	0
542	20230822	101800	86736722	1950	1950	1950	1950	0
543	20230822	101700	86736722	1950	1950	1950	1950	0
544	20230822	101600	86736722	1950	1950	1950	1950	0
545	20230822	101500	86736722	1950	1950	1950	1950	0
546	20230822	101400	86736722	1950	1950	1950	1950	0
547	20230822	101300	86736722	1950	1950	1950	1950	165
548	20230822	101200	86414972	1950	1949	1950	1949	46
549	20230822	101100	86325317	1950	1950	1950	1950	0
550	20230822	101000	86325317	1950	1950	1950	1950	0
551	20230822	100900	86325317	1950	1950	1950	1950	0
552	20230822	100800	86325317	1950	1950	1950	1950	0
553	20230822	100700	86325317	1950	1950	1950	1950	0
554	20230822	100600	86325317	1950	1950	1950	1950	0
555	20230822	100500	86325317	1950	1950	1950	1950	0
556	20230822	100400	86325317	1950	1950	1950	1950	0
557	20230822	100300	86325317	1950	1950	1950	1950	0
558	20230822	100200	86325317	1950	1950	1950	1950	0
559	20230822	100100	86325317	1950	1950	1950	1950	51
560	20230822	100000	86225867	1951	1951	1951	1951	50
561	20230822	095900	86128317	1952	1952	1952	1952	0
562	20230822	095800	86128317	1952	1952	1952	1952	1
563	20230822	095700	86126365	1933	1937	1937	1933	12844
564	20230822	095600	61275772	1953	1953	1953	1953	0
565	20230822	095500	61275772	1953	1944	1953	1936	3001
566	20230822	095400	55452281	1954	1954	1954	1954	0
567	20230822	095300	55452281	1954	1954	1954	1954	10
568	20230822	095200	55432741	1954	1954	1954	1954	0
569	20230822	095100	55432741	1954	1954	1954	1954	0
570	20230822	095000	55432741	1954	1954	1954	1954	0
571	20230822	094900	55432741	1954	1954	1954	1954	5
572	20230822	094800	55422971	1952	1948	1952	1948	706
573	20230822	094700	54045323	1949	1949	1949	1949	75
574	20230822	094600	53899148	1951	1951	1951	1951	0
575	20230822	094500	53899148	1951	1951	1951	1951	0
576	20230822	094400	53899148	1951	1951	1951	1951	0
577	20230822	094300	53899148	1951	1951	1951	1951	0
578	20230822	094200	53899148	1951	1951	1951	1951	10
579	20230822	094100	53879638	1951	1951	1951	1951	1
580	20230822	094000	53877687	1944	1944	1944	1944	0
581	20230822	093900	53877687	1944	1944	1944	1944	0
582	20230822	093800	53877687	1944	1944	1944	1944	0
583	20230822	093700	53877687	1944	1944	1944	1944	0
584	20230822	093600	53877687	1944	1944	1944	1944	1590
585	20230822	093500	50786727	1943	1943	1943	1943	0
586	20230822	093400	50786727	1943	1943	1943	1943	622
587	20230822	093300	49578181	1943	1943	1943	1943	4
588	20230822	093200	49570409	1944	1942	1944	1936	105
589	20230822	093100	49366837	1942	1942	1942	1942	19
590	20230822	093000	49329939	1944	1943	1944	1943	2
591	20230822	092900	49326052	1943	1944	1944	1943	21
592	20230822	092800	49285248	1941	1941	1941	1941	546
593	20230822	092700	48225462	1941	1941	1941	1941	10
594	20230822	092600	48206052	1941	1935	1941	1931	11708
595	20230822	092500	25576500	1946	1946	1946	1946	0
596	20230822	092400	25576500	1946	1939	1946	1934	5201
597	20230822	092300	15512009	1945	1945	1945	1945	0
598	20230822	092200	15512009	1945	1945	1950	1945	104
599	20230822	092100	15309724	1946	1946	1946	1946	2
600	20230822	092000	15305832	1950	1950	1950	1950	0
601	20230822	091900	15305832	1950	1950	1950	1950	0
602	20230822	091800	15305832	1950	1950	1950	1950	0
603	20230822	091700	15305832	1950	1950	1950	1950	200
604	20230822	091600	14915832	1954	1954	1954	1954	0
605	20230822	091500	14915832	1954	1954	1954	1954	0
606	20230822	091400	14915832	1954	1954	1954	1954	0
607	20230822	091300	14915832	1954	1954	1954	1954	0
608	20230822	091200	14915832	1954	1954	1954	1954	0
609	20230822	091100	14915832	1954	1954	1954	1954	0
610	20230822	091000	14915832	1954	1954	1954	1954	0
611	20230822	090900	14915832	1954	1954	1954	1954	52
612	20230822	090800	14814224	1955	1955	1955	1955	6
613	20230822	090700	14802494	1955	1955	1955	1955	1
614	20230822	090600	14800539	1931	1945	1945	1931	5291
615	20230822	090500	4555840	1955	1955	1955	1955	1
616	20230822	090400	4553885	1944	1944	1944	1944	0
617	20230822	090300	4553885	1944	1944	1944	1944	400
618	20230822	090200	3776285	1957	1957	1957	1957	1
619	20230822	090100	3774328	1941	1941	1941	1941	0
620	20230822	090000	3774328	1941	1960	1960	1941	1930