KissMeData/335870/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	205000	41656487	1971	1971	1971	1971	67
3	20230718	204900	41656487	1971	1971	1971	1971	0
4	20230718	204800	41656487	1971	1971	1971	1971	0
5	20230718	204700	41656487	1971	1971	1971	1971	0
6	20230718	204600	41656487	1971	1971	1971	1971	0
7	20230718	204500	41656487	1971	1971	1971	1971	0
8	20230718	204400	41656487	1971	1971	1971	1971	0
9	20230718	204300	41656487	1971	1971	1971	1971	0
10	20230718	204200	41656487	1971	1971	1971	1971	0
11	20230718	204100	41656487	1971	1971	1971	1971	0
12	20230718	204000	41656487	1971	1971	1971	1971	0
13	20230718	203900	41656487	1971	1971	1971	1971	0
14	20230718	203800	41656487	1971	1971	1971	1971	0
15	20230718	203700	41656487	1971	1971	1971	1971	0
16	20230718	203600	41656487	1971	1971	1971	1971	0
17	20230718	203500	41656487	1971	1971	1971	1971	0
18	20230718	203400	41656487	1971	1971	1971	1971	0
19	20230718	203300	41656487	1971	1971	1971	1971	0
20	20230718	203200	41656487	1971	1971	1971	1971	0
21	20230718	203100	41656487	1971	1971	1971	1971	0
22	20230718	203000	41656487	1971	1971	1971	1971	0
23	20230718	202900	41656487	1971	1971	1971	1971	0
24	20230718	202800	41656487	1971	1971	1971	1971	0
25	20230718	202700	41656487	1971	1971	1971	1971	0
26	20230718	202600	41656487	1971	1971	1971	1971	0
27	20230718	202500	41656487	1971	1971	1971	1971	0
28	20230718	202400	41656487	1971	1971	1971	1971	0
29	20230718	202300	41656487	1971	1971	1971	1971	0
30	20230718	202200	41656487	1971	1971	1971	1971	0
31	20230718	202100	41656487	1971	1971	1971	1971	0
32	20230718	202000	41656487	1971	1971	1971	1971	67
33	20230718	201900	41656487	1971	1971	1971	1971	0
34	20230718	201800	41656487	1971	1971	1971	1971	0
35	20230718	201700	41656487	1971	1971	1971	1971	0
36	20230718	201600	41656487	1971	1971	1971	1971	0
37	20230718	201500	41656487	1971	1971	1971	1971	0
38	20230718	201400	41656487	1971	1971	1971	1971	0
39	20230718	201300	41656487	1971	1971	1971	1971	0
40	20230718	201200	41656487	1971	1971	1971	1971	0
41	20230718	201100	41656487	1971	1971	1971	1971	0
42	20230718	201000	41656487	1971	1971	1971	1971	0
43	20230718	200900	41656487	1971	1971	1971	1971	0
44	20230718	200800	41656487	1971	1971	1971	1971	0
45	20230718	200700	41656487	1971	1971	1971	1971	0
46	20230718	200600	41656487	1971	1971	1971	1971	0
47	20230718	200500	41656487	1971	1971	1971	1971	0
48	20230718	200400	41656487	1971	1971	1971	1971	0
49	20230718	200300	41656487	1971	1971	1971	1971	0
50	20230718	200200	41656487	1971	1971	1971	1971	0
51	20230718	200100	41656487	1971	1971	1971	1971	0
52	20230718	200000	41656487	1971	1971	1971	1971	0
53	20230718	195900	41656487	1971	1971	1971	1971	0
54	20230718	195800	41656487	1971	1971	1971	1971	0
55	20230718	195700	41656487	1971	1971	1971	1971	0
56	20230718	195600	41656487	1971	1971	1971	1971	0
57	20230718	195500	41656487	1971	1971	1971	1971	0
58	20230718	195400	41656487	1971	1971	1971	1971	0
59	20230718	195300	41656487	1971	1971	1971	1971	0
60	20230718	195200	41656487	1971	1971	1971	1971	0
61	20230718	195100	41656487	1971	1971	1971	1971	0
62	20230718	195000	41656487	1971	1971	1971	1971	67
63	20230718	194900	41656487	1971	1971	1971	1971	0
64	20230718	194800	41656487	1971	1971	1971	1971	0
65	20230718	194700	41656487	1971	1971	1971	1971	0
66	20230718	194600	41656487	1971	1971	1971	1971	0
67	20230718	194500	41656487	1971	1971	1971	1971	0
68	20230718	194400	41656487	1971	1971	1971	1971	0
69	20230718	194300	41656487	1971	1971	1971	1971	0
70	20230718	194200	41656487	1971	1971	1971	1971	0
71	20230718	194100	41656487	1971	1971	1971	1971	0
72	20230718	194000	41656487	1971	1971	1971	1971	0
73	20230718	193900	41656487	1971	1971	1971	1971	0
74	20230718	193800	41656487	1971	1971	1971	1971	0
75	20230718	193700	41656487	1971	1971	1971	1971	0
76	20230718	193600	41656487	1971	1971	1971	1971	0
77	20230718	193500	41656487	1971	1971	1971	1971	0
78	20230718	193400	41656487	1971	1971	1971	1971	0
79	20230718	193300	41656487	1971	1971	1971	1971	0
80	20230718	193200	41656487	1971	1971	1971	1971	0
81	20230718	193100	41656487	1971	1971	1971	1971	0
82	20230718	193000	41656487	1971	1971	1971	1971	0
83	20230718	192900	41656487	1971	1971	1971	1971	0
84	20230718	192800	41656487	1971	1971	1971	1971	0
85	20230718	192700	41656487	1971	1971	1971	1971	0
86	20230718	192600	41656487	1971	1971	1971	1971	0
87	20230718	192500	41656487	1971	1971	1971	1971	0
88	20230718	192400	41656487	1971	1971	1971	1971	0
89	20230718	192300	41656487	1971	1971	1971	1971	0
90	20230718	192200	41656487	1971	1971	1971	1971	0
91	20230718	192100	41656487	1971	1971	1971	1971	0
92	20230718	192000	41656487	1971	1971	1971	1971	67
93	20230718	191900	41656487	1971	1971	1971	1971	0
94	20230718	191800	41656487	1971	1971	1971	1971	0
95	20230718	191700	41656487	1971	1971	1971	1971	0
96	20230718	191600	41656487	1971	1971	1971	1971	0
97	20230718	191500	41656487	1971	1971	1971	1971	0
98	20230718	191400	41656487	1971	1971	1971	1971	0
99	20230718	191300	41656487	1971	1971	1971	1971	0
100	20230718	191200	41656487	1971	1971	1971	1971	0
101	20230718	191100	41656487	1971	1971	1971	1971	0
102	20230718	191000	41656487	1971	1971	1971	1971	0
103	20230718	190900	41656487	1971	1971	1971	1971	0
104	20230718	190800	41656487	1971	1971	1971	1971	0
105	20230718	190700	41656487	1971	1971	1971	1971	0
106	20230718	190600	41656487	1971	1971	1971	1971	0
107	20230718	190500	41656487	1971	1971	1971	1971	0
108	20230718	190400	41656487	1971	1971	1971	1971	0
109	20230718	190300	41656487	1971	1971	1971	1971	0
110	20230718	190200	41656487	1971	1971	1971	1971	0
111	20230718	190100	41656487	1971	1971	1971	1971	0
112	20230718	190000	41656487	1971	1971	1971	1971	0
113	20230718	185900	41656487	1971	1971	1971	1971	0
114	20230718	185800	41656487	1971	1971	1971	1971	0
115	20230718	185700	41656487	1971	1971	1971	1971	0
116	20230718	185600	41656487	1971	1971	1971	1971	0
117	20230718	185500	41656487	1971	1971	1971	1971	0
118	20230718	185400	41656487	1971	1971	1971	1971	0
119	20230718	185300	41656487	1971	1971	1971	1971	0
120	20230718	185200	41656487	1971	1971	1971	1971	0
121	20230718	185100	41656487	1971	1971	1971	1971	0
122	20230718	185000	41656487	1971	1971	1971	1971	67
123	20230718	184900	41656487	1971	1971	1971	1971	0
124	20230718	184800	41656487	1971	1971	1971	1971	0
125	20230718	184700	41656487	1971	1971	1971	1971	0
126	20230718	184600	41656487	1971	1971	1971	1971	0
127	20230718	184500	41656487	1971	1971	1971	1971	0
128	20230718	184400	41656487	1971	1971	1971	1971	0
129	20230718	184300	41656487	1971	1971	1971	1971	0
130	20230718	184200	41656487	1971	1971	1971	1971	0
131	20230718	184100	41656487	1971	1971	1971	1971	0
132	20230718	184000	41656487	1971	1971	1971	1971	0
133	20230718	183900	41656487	1971	1971	1971	1971	0
134	20230718	183800	41656487	1971	1971	1971	1971	0
135	20230718	183700	41656487	1971	1971	1971	1971	0
136	20230718	183600	41656487	1971	1971	1971	1971	0
137	20230718	183500	41656487	1971	1971	1971	1971	0
138	20230718	183400	41656487	1971	1971	1971	1971	0
139	20230718	183300	41656487	1971	1971	1971	1971	0
140	20230718	183200	41656487	1971	1971	1971	1971	0
141	20230718	183100	41656487	1971	1971	1971	1971	0
142	20230718	183000	41656487	1971	1971	1971	1971	0
143	20230718	182900	41656487	1971	1971	1971	1971	0
144	20230718	182800	41656487	1971	1971	1971	1971	0
145	20230718	182700	41656487	1971	1971	1971	1971	0
146	20230718	182600	41656487	1971	1971	1971	1971	0
147	20230718	182500	41656487	1971	1971	1971	1971	0
148	20230718	182400	41656487	1971	1971	1971	1971	0
149	20230718	182300	41656487	1971	1971	1971	1971	0
150	20230718	182200	41656487	1971	1971	1971	1971	0
151	20230718	182100	41656487	1971	1971	1971	1971	0
152	20230718	182000	41656487	1971	1971	1971	1971	67
153	20230718	181900	41656487	1971	1971	1971	1971	0
154	20230718	181800	41656487	1971	1971	1971	1971	0
155	20230718	181700	41656487	1971	1971	1971	1971	0
156	20230718	181600	41656487	1971	1971	1971	1971	0
157	20230718	181500	41656487	1971	1971	1971	1971	0
158	20230718	181400	41656487	1971	1971	1971	1971	0
159	20230718	181300	41656487	1971	1971	1971	1971	0
160	20230718	181200	41656487	1971	1971	1971	1971	0
161	20230718	181100	41656487	1971	1971	1971	1971	0
162	20230718	181000	41656487	1971	1971	1971	1971	0
163	20230718	180900	41656487	1971	1971	1971	1971	0
164	20230718	180800	41656487	1971	1971	1971	1971	0
165	20230718	180700	41656487	1971	1971	1971	1971	0
166	20230718	180600	41656487	1971	1971	1971	1971	0
167	20230718	180500	41656487	1971	1971	1971	1971	0
168	20230718	180400	41656487	1971	1971	1971	1971	0
169	20230718	180300	41656487	1971	1971	1971	1971	0
170	20230718	180200	41656487	1971	1971	1971	1971	0
171	20230718	180100	41656487	1971	1971	1971	1971	0
172	20230718	180000	41656487	1971	1971	1971	1971	0
173	20230718	175900	41656487	1971	1971	1971	1971	0
174	20230718	175800	41656487	1971	1971	1971	1971	0
175	20230718	175700	41656487	1971	1971	1971	1971	0
176	20230718	175600	41656487	1971	1971	1971	1971	0
177	20230718	175500	41656487	1971	1971	1971	1971	0
178	20230718	175400	41656487	1971	1971	1971	1971	0
179	20230718	175300	41656487	1971	1971	1971	1971	0
180	20230718	175200	41656487	1971	1971	1971	1971	0
181	20230718	175100	41656487	1971	1971	1971	1971	0
182	20230718	175000	41656487	1971	1971	1971	1971	67
183	20230718	174900	41656487	1971	1971	1971	1971	0
184	20230718	174800	41656487	1971	1971	1971	1971	0
185	20230718	174700	41656487	1971	1971	1971	1971	0
186	20230718	174600	41656487	1971	1971	1971	1971	0
187	20230718	174500	41656487	1971	1971	1971	1971	0
188	20230718	174400	41656487	1971	1971	1971	1971	0
189	20230718	174300	41656487	1971	1971	1971	1971	0
190	20230718	174200	41656487	1971	1971	1971	1971	0
191	20230718	174100	41656487	1971	1971	1971	1971	0
192	20230718	174000	41656487	1971	1971	1971	1971	0
193	20230718	173900	41656487	1971	1971	1971	1971	0
194	20230718	173800	41656487	1971	1971	1971	1971	0
195	20230718	173700	41656487	1971	1971	1971	1971	0
196	20230718	173600	41656487	1971	1971	1971	1971	0
197	20230718	173500	41656487	1971	1971	1971	1971	0
198	20230718	173400	41656487	1971	1971	1971	1971	0
199	20230718	173300	41656487	1971	1971	1971	1971	0
200	20230718	173200	41656487	1971	1971	1971	1971	0
201	20230718	173100	41656487	1971	1971	1971	1971	0
202	20230718	173000	41656487	1971	1971	1971	1971	0
203	20230718	172900	41656487	1971	1971	1971	1971	0
204	20230718	172800	41656487	1971	1971	1971	1971	0
205	20230718	172700	41656487	1971	1971	1971	1971	0
206	20230718	172600	41656487	1971	1971	1971	1971	0
207	20230718	172500	41656487	1971	1971	1971	1971	0
208	20230718	172400	41656487	1971	1971	1971	1971	0
209	20230718	172300	41656487	1971	1971	1971	1971	0
210	20230718	172200	41656487	1971	1971	1971	1971	0
211	20230718	172100	41656487	1971	1971	1971	1971	0
212	20230718	172000	41656487	1971	1971	1971	1971	67
213	20230718	171900	41656487	1971	1971	1971	1971	0
214	20230718	171800	41656487	1971	1971	1971	1971	0
215	20230718	171700	41656487	1971	1971	1971	1971	0
216	20230718	171600	41656487	1971	1971	1971	1971	0
217	20230718	171500	41656487	1971	1971	1971	1971	0
218	20230718	171400	41656487	1971	1971	1971	1971	0
219	20230718	171300	41656487	1971	1971	1971	1971	0
220	20230718	171200	41656487	1971	1971	1971	1971	0
221	20230718	171100	41656487	1971	1971	1971	1971	0
222	20230718	171000	41656487	1971	1971	1971	1971	0
223	20230718	170900	41656487	1971	1971	1971	1971	0
224	20230718	170800	41656487	1971	1971	1971	1971	0
225	20230718	170700	41656487	1971	1971	1971	1971	0
226	20230718	170600	41656487	1971	1971	1971	1971	0
227	20230718	170500	41656487	1971	1971	1971	1971	0
228	20230718	170400	41656487	1971	1971	1971	1971	0
229	20230718	170300	41656487	1971	1971	1971	1971	0
230	20230718	170200	41656487	1971	1971	1971	1971	0
231	20230718	170100	41656487	1971	1971	1971	1971	0
232	20230718	170000	41656487	1971	1971	1971	1971	0
233	20230718	165900	41656487	1971	1971	1971	1971	0
234	20230718	165800	41656487	1971	1971	1971	1971	0
235	20230718	165700	41656487	1971	1971	1971	1971	0
236	20230718	165600	41656487	1971	1971	1971	1971	0
237	20230718	165500	41656487	1971	1971	1971	1971	0
238	20230718	165400	41656487	1971	1971	1971	1971	0
239	20230718	165300	41656487	1971	1971	1971	1971	0
240	20230718	165200	41656487	1971	1971	1971	1971	0
241	20230718	165100	41656487	1971	1971	1971	1971	0
242	20230718	165000	41656487	1971	1971	1971	1971	67
243	20230718	164900	41656487	1971	1971	1971	1971	0
244	20230718	164800	41656487	1971	1971	1971	1971	0
245	20230718	164700	41656487	1971	1971	1971	1971	0
246	20230718	164600	41656487	1971	1971	1971	1971	0
247	20230718	164500	41656487	1971	1971	1971	1971	0
248	20230718	164400	41656487	1971	1971	1971	1971	0
249	20230718	164300	41656487	1971	1971	1971	1971	0
250	20230718	164200	41656487	1971	1971	1971	1971	0
251	20230718	164100	41656487	1971	1971	1971	1971	0
252	20230718	164000	41656487	1971	1971	1971	1971	0
253	20230718	163900	41656487	1971	1971	1971	1971	0
254	20230718	163800	41656487	1971	1971	1971	1971	0
255	20230718	163700	41656487	1971	1971	1971	1971	0
256	20230718	163600	41656487	1971	1971	1971	1971	0
257	20230718	163500	41656487	1971	1971	1971	1971	0
258	20230718	163400	41656487	1971	1971	1971	1971	0
259	20230718	163300	41656487	1971	1971	1971	1971	0
260	20230718	163200	41656487	1971	1971	1971	1971	0
261	20230718	163100	41656487	1971	1971	1971	1971	0
262	20230718	163000	41656487	1971	1971	1971	1971	0
263	20230718	162900	41656487	1971	1971	1971	1971	0
264	20230718	162800	41656487	1971	1971	1971	1971	0
265	20230718	162700	41656487	1971	1971	1971	1971	0
266	20230718	162600	41656487	1971	1971	1971	1971	0
267	20230718	162500	41656487	1971	1971	1971	1971	0
268	20230718	162400	41656487	1971	1971	1971	1971	0
269	20230718	162300	41656487	1971	1971	1971	1971	0
270	20230718	162200	41656487	1971	1971	1971	1971	0
271	20230718	162100	41656487	1971	1971	1971	1971	0
272	20230718	162000	41656487	1971	1971	1971	1971	67
273	20230718	161900	41656487	1971	1971	1971	1971	0
274	20230718	161800	41656487	1971	1971	1971	1971	0
275	20230718	161700	41656487	1971	1971	1971	1971	0
276	20230718	161600	41656487	1971	1971	1971	1971	0
277	20230718	161500	41656487	1971	1971	1971	1971	0
278	20230718	161400	41656487	1971	1971	1971	1971	0
279	20230718	161300	41656487	1971	1971	1971	1971	0
280	20230718	161200	41656487	1971	1971	1971	1971	0
281	20230718	161100	41656487	1971	1971	1971	1971	0
282	20230718	161000	41656487	1971	1971	1971	1971	0
283	20230718	160900	41656487	1971	1971	1971	1971	0
284	20230718	160800	41656487	1971	1971	1971	1971	0
285	20230718	160700	41656487	1971	1971	1971	1971	0
286	20230718	160600	41656487	1971	1971	1971	1971	0
287	20230718	160500	41656487	1971	1971	1971	1971	0
288	20230718	160400	41656487	1971	1971	1971	1971	0
289	20230718	160300	41656487	1971	1971	1971	1971	0
290	20230718	160200	41656487	1971	1971	1971	1971	0
291	20230718	160100	41656487	1971	1971	1971	1971	0
292	20230718	160000	41656487	1971	1971	1971	1971	0
293	20230718	155900	41656487	1971	1971	1971	1971	0
294	20230718	155800	41656487	1971	1971	1971	1971	0
295	20230718	155700	41656487	1971	1971	1971	1971	0
296	20230718	155600	41656487	1971	1971	1971	1971	0
297	20230718	155500	41656487	1971	1971	1971	1971	0
298	20230718	155400	41656487	1971	1971	1971	1971	0
299	20230718	155300	41656487	1971	1971	1971	1971	0
300	20230718	155200	41656487	1971	1971	1971	1971	0
301	20230718	155100	41656487	1971	1971	1971	1971	0
302	20230718	155000	41656487	1971	1971	1971	1971	67
303	20230718	154900	41656487	1971	1971	1971	1971	0
304	20230718	154800	41656487	1971	1971	1971	1971	0
305	20230718	154700	41656487	1971	1971	1971	1971	0
306	20230718	154600	41656487	1971	1971	1971	1971	0
307	20230718	154500	41656487	1971	1971	1971	1971	0
308	20230718	154400	41656487	1971	1971	1971	1971	0
309	20230718	154300	41656487	1971	1971	1971	1971	0
310	20230718	154200	41656487	1971	1971	1971	1971	0
311	20230718	154100	41656487	1971	1971	1971	1971	0
312	20230718	154000	41656487	1971	1971	1971	1971	0
313	20230718	153900	41656487	1971	1971	1971	1971	0
314	20230718	153800	41656487	1971	1971	1971	1971	0
315	20230718	153700	41656487	1971	1971	1971	1971	0
316	20230718	153600	41656487	1971	1971	1971	1971	0
317	20230718	153500	41656487	1971	1971	1971	1971	0
318	20230718	153400	41656487	1971	1971	1971	1971	0
319	20230718	153300	41656487	1971	1971	1971	1971	0
320	20230718	153200	41656487	1971	1971	1971	1971	0
321	20230718	153100	41656487	1971	1971	1971	1971	0
322	20230718	153000	41656487	1971	1971	1971	1971	67
323	20230718	152900	41524430	1970	1970	1970	1970	0
324	20230718	152800	41524430	1970	1970	1970	1970	0
325	20230718	152700	41524430	1970	1970	1970	1970	0
326	20230718	152600	41524430	1970	1970	1970	1970	0
327	20230718	152500	41524430	1970	1970	1970	1970	0
328	20230718	152400	41524430	1970	1970	1970	1970	0
329	20230718	152300	41524430	1970	1970	1970	1970	0
330	20230718	152200	41524430	1970	1970	1970	1970	0
331	20230718	152100	41524430	1970	1970	1970	1970	0
332	20230718	152000	41524430	1970	1970	1970	1970	0
333	20230718	151900	41524430	1970	1970	1970	1970	18
334	20230718	151800	41488970	1971	1970	1971	1969	273
335	20230718	151700	40951381	1969	1969	1969	1969	0
336	20230718	151600	40951381	1969	1969	1969	1969	0
337	20230718	151500	40951381	1969	1969	1969	1969	0
338	20230718	151400	40951381	1969	1969	1969	1969	0
339	20230718	151300	40951381	1969	1975	1975	1969	279
340	20230718	151200	40400754	1975	1975	1975	1975	29
341	20230718	151100	40343479	1975	1975	1975	1975	26
342	20230718	151000	40292129	1975	1978	1978	1975	722
343	20230718	150900	38864757	1985	1985	1985	1985	0
344	20230718	150800	38864757	1985	1985	1985	1985	2
345	20230718	150700	38860787	1986	1986	1986	1986	0
346	20230718	150600	38860787	1986	1986	1986	1986	0
347	20230718	150500	38860787	1986	1986	1986	1986	0
348	20230718	150400	38860787	1986	1986	1986	1986	0
349	20230718	150300	38860787	1986	1986	1986	1986	0
350	20230718	150200	38860787	1986	1986	1986	1986	0
351	20230718	150100	38860787	1986	1986	1986	1986	0
352	20230718	150000	38860787	1986	1986	1986	1986	0
353	20230718	145900	38860787	1986	1986	1986	1986	0
354	20230718	145800	38860787	1986	1986	1986	1986	0
355	20230718	145700	38860787	1986	1986	1986	1986	0
356	20230718	145600	38860787	1986	1986	1986	1986	0
357	20230718	145500	38860787	1986	1986	1986	1986	0
358	20230718	145400	38860787	1986	1983	1986	1983	4
359	20230718	145300	38852851	1982	1982	1982	1982	0
360	20230718	145200	38852851	1982	1982	1982	1982	0
361	20230718	145100	38852851	1982	1982	1982	1982	0
362	20230718	145000	38852851	1982	1982	1982	1982	0
363	20230718	144900	38852851	1982	1982	1982	1982	0
364	20230718	144800	38852851	1982	1981	1982	1981	2
365	20230718	144700	38848888	1980	1980	1980	1980	0
366	20230718	144600	38848888	1980	1980	1980	1980	0
367	20230718	144500	38848888	1980	1980	1980	1980	0
368	20230718	144400	38848888	1980	1980	1980	1980	0
369	20230718	144300	38848888	1980	1980	1980	1980	0
370	20230718	144200	38848888	1980	1980	1980	1980	0
371	20230718	144100	38848888	1980	1980	1980	1980	0
372	20230718	144000	38848888	1980	1980	1980	1980	0
373	20230718	143900	38848888	1980	1980	1980	1980	8
374	20230718	143800	38833048	1980	1980	1980	1980	0
375	20230718	143700	38833048	1980	1980	1980	1980	0
376	20230718	143600	38833048	1980	1980	1980	1980	0
377	20230718	143500	38833048	1980	1980	1980	1980	121
378	20230718	143400	38593468	1977	1977	1977	1977	0
379	20230718	143300	38593468	1977	1977	1977	1977	0
380	20230718	143200	38593468	1977	1977	1977	1977	0
381	20230718	143100	38593468	1977	1977	1977	1977	0
382	20230718	143000	38593468	1977	1977	1977	1977	0
383	20230718	142900	38593468	1977	1977	1977	1977	0
384	20230718	142800	38593468	1977	1977	1977	1977	0
385	20230718	142700	38593468	1977	1977	1977	1977	5
386	20230718	142600	38583583	1977	1977	1977	1977	3
387	20230718	142500	38577652	1977	1977	1977	1977	105
388	20230718	142400	38370067	1977	1977	1977	1977	0
389	20230718	142300	38370067	1977	1977	1977	1977	0
390	20230718	142200	38370067	1977	1977	1977	1977	0
391	20230718	142100	38370067	1977	1977	1977	1977	3
392	20230718	142000	38364136	1977	1977	1977	1977	0
393	20230718	141900	38364136	1977	1977	1977	1977	2
394	20230718	141800	38360182	1977	1977	1977	1977	2
395	20230718	141700	38356228	1980	1978	1980	1977	59
396	20230718	141600	38239527	1978	1978	1978	1978	0
397	20230718	141500	38239527	1978	1978	1978	1978	1
398	20230718	141400	38237549	1978	1984	1985	1978	26
399	20230718	141300	38185983	1985	1985	1985	1985	20
400	20230718	141200	38146283	1987	1985	1987	1978	9
401	20230718	141100	38128431	1978	1978	1978	1978	0
402	20230718	141000	38128431	1978	1978	1978	1978	1
403	20230718	140900	38126453	1985	1985	1985	1985	0
404	20230718	140800	38126453	1985	1985	1985	1985	0
405	20230718	140700	38126453	1985	1985	1985	1985	0
406	20230718	140600	38126453	1985	1985	1985	1985	0
407	20230718	140500	38126453	1985	1985	1985	1985	0
408	20230718	140400	38126453	1985	1985	1985	1985	0
409	20230718	140300	38126453	1985	1985	1985	1985	0
410	20230718	140200	38126453	1985	1985	1985	1985	0
411	20230718	140100	38126453	1985	1985	1985	1985	0
412	20230718	140000	38126453	1985	1985	1985	1985	0
413	20230718	135900	38126453	1985	1985	1985	1985	0
414	20230718	135800	38126453	1985	1985	1985	1985	0
415	20230718	135700	38126453	1985	1985	1985	1985	0
416	20230718	135600	38126453	1985	1985	1985	1985	0
417	20230718	135500	38126453	1985	1985	1985	1985	0
418	20230718	135400	38126453	1985	1985	1985	1985	0
419	20230718	135300	38126453	1985	1985	1985	1985	3
420	20230718	135200	38120498	1986	1986	1986	1986	0
421	20230718	135100	38120498	1986	1986	1986	1986	0
422	20230718	135000	38120498	1986	1986	1986	1986	0
423	20230718	134900	38120498	1986	1986	1986	1986	0
424	20230718	134800	38120498	1986	1986	1986	1986	0
425	20230718	134700	38120498	1986	1986	1986	1986	0
426	20230718	134600	38120498	1986	1986	1986	1986	0
427	20230718	134500	38120498	1986	1986	1986	1986	0
428	20230718	134400	38120498	1986	1986	1986	1986	0
429	20230718	134300	38120498	1986	1986	1986	1986	0
430	20230718	134200	38120498	1986	1986	1986	1986	0
431	20230718	134100	38120498	1986	1986	1986	1986	0
432	20230718	134000	38120498	1986	1986	1986	1986	0
433	20230718	133900	38120498	1986	1986	1986	1986	0
434	20230718	133800	38120498	1986	1986	1986	1986	0
435	20230718	133700	38120498	1986	1986	1986	1986	0
436	20230718	133600	38120498	1986	1986	1986	1986	0
437	20230718	133500	38120498	1986	1986	1986	1986	0
438	20230718	133400	38120498	1986	1986	1986	1986	0
439	20230718	133300	38120498	1986	1986	1986	1986	0
440	20230718	133200	38120498	1986	1986	1986	1986	30
441	20230718	133100	38060918	1986	1986	1986	1986	0
442	20230718	133000	38060918	1986	1986	1986	1986	0
443	20230718	132900	38060918	1986	1986	1986	1986	0
444	20230718	132800	38060918	1986	1986	1986	1986	0
445	20230718	132700	38060918	1986	1986	1986	1986	0
446	20230718	132600	38060918	1986	1986	1986	1986	0
447	20230718	132500	38060918	1986	1986	1986	1986	0
448	20230718	132400	38060918	1986	1986	1986	1986	0
449	20230718	132300	38060918	1986	1986	1986	1986	0
450	20230718	132200	38060918	1986	1986	1986	1986	0
451	20230718	132100	38060918	1986	1986	1986	1986	0
452	20230718	132000	38060918	1986	1986	1986	1986	0
453	20230718	131900	38060918	1986	1986	1986	1986	0
454	20230718	131800	38060918	1986	1986	1986	1986	0
455	20230718	131700	38060918	1986	1986	1986	1986	0
456	20230718	131600	38060918	1986	1986	1986	1986	0
457	20230718	131500	38060918	1986	1986	1986	1986	0
458	20230718	131400	38060918	1986	1986	1986	1986	0
459	20230718	131300	38060918	1986	1986	1986	1986	0
460	20230718	131200	38060918	1986	1986	1986	1986	0
461	20230718	131100	38060918	1986	1986	1986	1986	0
462	20230718	131000	38060918	1986	1986	1986	1986	0
463	20230718	130900	38060918	1986	1986	1986	1986	1
464	20230718	130800	38058932	1987	1987	1987	1987	0
465	20230718	130700	38058932	1987	1987	1987	1987	0
466	20230718	130600	38058932	1987	1987	1987	1987	0
467	20230718	130500	38058932	1987	1987	1987	1987	0
468	20230718	130400	38058932	1987	1987	1987	1987	0
469	20230718	130300	38058932	1987	1987	1987	1987	0
470	20230718	130200	38058932	1987	1987	1987	1987	0
471	20230718	130100	38058932	1987	1987	1987	1987	0
472	20230718	130000	38058932	1987	1987	1987	1987	0
473	20230718	125900	38058932	1987	1987	1987	1987	0
474	20230718	125800	38058932	1987	1987	1987	1987	0
475	20230718	125700	38058932	1987	1987	1987	1987	0
476	20230718	125600	38058932	1987	1987	1987	1987	0
477	20230718	125500	38058932	1987	1987	1987	1987	0
478	20230718	125400	38058932	1987	1987	1987	1987	0
479	20230718	125300	38058932	1987	1987	1987	1987	0
480	20230718	125200	38058932	1987	1987	1987	1987	0
481	20230718	125100	38058932	1987	1987	1987	1987	100
482	20230718	125000	37860232	1987	1987	1987	1987	0
483	20230718	124900	37860232	1987	1987	1987	1987	0
484	20230718	124800	37860232	1987	1987	1987	1987	0
485	20230718	124700	37860232	1987	1987	1987	1987	0
486	20230718	124600	37860232	1987	1987	1987	1987	0
487	20230718	124500	37860232	1987	1987	1987	1987	1
488	20230718	124400	37858245	1995	1995	1995	1995	0
489	20230718	124300	37858245	1995	1995	1995	1995	0
490	20230718	124200	37858245	1995	1995	1995	1995	0
491	20230718	124100	37858245	1995	1995	1995	1995	0
492	20230718	124000	37858245	1995	1995	1995	1995	0
493	20230718	123900	37858245	1995	1995	1995	1995	20
494	20230718	123800	37818345	1995	1995	1995	1995	0
495	20230718	123700	37818345	1995	1995	1995	1995	0
496	20230718	123600	37818345	1995	1995	1995	1995	0
497	20230718	123500	37818345	1995	1995	1995	1995	0
498	20230718	123400	37818345	1995	1995	1995	1995	0
499	20230718	123300	37818345	1995	1995	1995	1995	0
500	20230718	123200	37818345	1995	1995	1995	1995	0
501	20230718	123100	37818345	1995	1995	1995	1995	0
502	20230718	123000	37818345	1995	1995	1995	1995	0
503	20230718	122900	37818345	1995	1995	1995	1995	0
504	20230718	122800	37818345	1995	1995	1995	1995	0
505	20230718	122700	37818345	1995	1995	1995	1995	0
506	20230718	122600	37818345	1995	1995	1995	1995	13
507	20230718	122500	37792410	2000	2000	2000	2000	0
508	20230718	122400	37792410	2000	1996	2000	1996	500
509	20230718	122300	36793189	1973	1973	1973	1973	0
510	20230718	122200	36793189	1973	1973	1973	1973	0
511	20230718	122100	36793189	1973	1973	1973	1973	0
512	20230718	122000	36793189	1973	1973	1973	1973	0
513	20230718	121900	36793189	1973	1973	1973	1973	0
514	20230718	121800	36793189	1973	1973	1973	1973	0
515	20230718	121700	36793189	1973	1973	1973	1973	0
516	20230718	121600	36793189	1973	1973	1973	1973	0
517	20230718	121500	36793189	1973	1973	1973	1973	0
518	20230718	121400	36793189	1973	1973	1973	1973	0
519	20230718	121300	36793189	1973	1973	1973	1973	0
520	20230718	121200	36793189	1973	1973	1973	1973	0
521	20230718	121100	36793189	1973	1973	1973	1973	80
522	20230718	121000	36635349	1973	1973	1973	1973	0
523	20230718	120900	36635349	1973	1973	1973	1973	0
524	20230718	120800	36635349	1973	1973	1973	1973	0
525	20230718	120700	36635349	1973	1973	1973	1973	0
526	20230718	120600	36635349	1973	1973	1973	1973	0
527	20230718	120500	36635349	1973	1968	1973	1968	666
528	20230718	120400	35323473	1968	1968	1968	1968	0
529	20230718	120300	35323473	1968	1968	1968	1968	12
530	20230718	120200	35299857	1966	1966	1966	1966	0
531	20230718	120100	35299857	1966	1966	1966	1966	1
532	20230718	120000	35297891	1966	1966	1966	1966	0
533	20230718	115900	35297891	1966	1966	1966	1966	0
534	20230718	115800	35297891	1966	1966	1966	1966	0
535	20230718	115700	35297891	1966	1966	1966	1966	0
536	20230718	115600	35297891	1966	1966	1966	1966	0
537	20230718	115500	35297891	1966	1966	1966	1966	0
538	20230718	115400	35297891	1966	1966	1966	1966	0
539	20230718	115300	35297891	1966	1966	1966	1966	0
540	20230718	115200	35297891	1966	1966	1966	1966	0
541	20230718	115100	35297891	1966	1969	1969	1966	361
542	20230718	115000	34587085	1970	1970	1970	1970	0
543	20230718	114900	34587085	1970	1970	1970	1970	0
544	20230718	114800	34587085	1970	1970	1970	1970	0
545	20230718	114700	34587085	1970	1970	1970	1970	0
546	20230718	114600	34587085	1970	1970	1970	1970	0
547	20230718	114500	34587085	1970	1970	1970	1970	0
548	20230718	114400	34587085	1970	1973	1973	1970	40
549	20230718	114300	34508225	1973	1973	1973	1973	0
550	20230718	114200	34508225	1973	1973	1973	1973	30
551	20230718	114100	34449035	1969	1969	1969	1969	0
552	20230718	114000	34449035	1969	1969	1969	1969	0
553	20230718	113900	34449035	1969	1969	1969	1969	0
554	20230718	113800	34449035	1969	1971	1971	1969	1011
555	20230718	113700	32457472	1971	1971	1971	1971	0
556	20230718	113600	32457472	1971	1971	1971	1971	0
557	20230718	113500	32457472	1971	1971	1971	1971	10
558	20230718	113400	32437762	1971	1971	1971	1971	0
559	20230718	113300	32437762	1971	1971	1971	1971	0
560	20230718	113200	32437762	1971	1971	1971	1971	10
561	20230718	113100	32418052	1971	1971	1971	1971	0
562	20230718	113000	32418052	1971	1971	1971	1971	0
563	20230718	112900	32418052	1971	1971	1971	1971	10
564	20230718	112800	32398342	1972	1972	1972	1972	20
565	20230718	112700	32358902	1971	1971	1971	1971	0
566	20230718	112600	32358902	1971	1971	1971	1971	0
567	20230718	112500	32358902	1971	1971	1971	1971	0
568	20230718	112400	32358902	1971	1971	1971	1971	0
569	20230718	112300	32358902	1971	1971	1971	1971	26
570	20230718	112200	32307656	1971	1971	1971	1971	4
571	20230718	112100	32299772	1971	1971	1971	1971	55
572	20230718	112000	32191367	1972	1972	1972	1972	0
573	20230718	111900	32191367	1972	1972	1972	1972	1
574	20230718	111800	32189395	1972	1973	1973	1972	50
575	20230718	111700	32090775	1973	1973	1973	1973	10
576	20230718	111600	32071045	1974	1974	1974	1974	0
577	20230718	111500	32071045	1974	1974	1974	1974	0
578	20230718	111400	32071045	1974	1974	1974	1974	153
579	20230718	111300	31769023	1970	1970	1970	1970	0
580	20230718	111200	31769023	1970	1970	1970	1970	0
581	20230718	111100	31769023	1970	1971	1971	1970	606
582	20230718	111000	30575107	1971	1971	1971	1971	0
583	20230718	110900	30575107	1971	1971	1971	1971	404
584	20230718	110800	29778823	1971	1971	1971	1971	0
585	20230718	110700	29778823	1971	1971	1971	1971	0
586	20230718	110600	29778823	1971	1971	1971	1971	0
587	20230718	110500	29778823	1971	1971	1971	1971	0
588	20230718	110400	29778823	1971	1971	1971	1971	0
589	20230718	110300	29778823	1971	1971	1971	1971	0
590	20230718	110200	29778823	1971	1979	1979	1970	4861
591	20230718	110100	20189238	1987	1987	1987	1987	0
592	20230718	110000	20189238	1987	1987	1987	1987	0
593	20230718	105900	20189238	1987	1987	1987	1987	0
594	20230718	105800	20189238	1987	1987	1987	1987	0
595	20230718	105700	20189238	1987	1986	1987	1986	164
596	20230718	105600	19863525	1987	1987	1987	1987	0
597	20230718	105500	19863525	1987	1985	1987	1985	47
598	20230718	105400	19770154	1987	1987	1987	1987	0
599	20230718	105300	19770154	1987	1987	1987	1987	0
600	20230718	105200	19770154	1987	1987	1987	1987	0
601	20230718	105100	19770154	1987	1987	1987	1987	0
602	20230718	105000	19770154	1987	1987	1987	1987	0
603	20230718	104900	19770154	1987	1987	1987	1987	0
604	20230718	104800	19770154	1987	1987	1987	1987	0
605	20230718	104700	19770154	1987	1979	1987	1979	50
606	20230718	104600	19670985	1979	1979	1979	1979	0
607	20230718	104500	19670985	1979	1979	1979	1979	0
608	20230718	104400	19670985	1979	1979	1979	1979	0
609	20230718	104300	19670985	1979	1978	1979	1978	18
610	20230718	104200	19635371	1978	1978	1978	1978	7
611	20230718	104100	19621525	1978	1979	1979	1975	203
612	20230718	104000	19219900	1980	1980	1980	1980	0
613	20230718	103900	19219900	1980	1980	1980	1980	0
614	20230718	103800	19219900	1980	1980	1980	1980	0
615	20230718	103700	19219900	1980	1980	1980	1980	7
616	20230718	103600	19206040	1979	1979	1979	1979	0
617	20230718	103500	19206040	1979	1979	1979	1979	0
618	20230718	103400	19206040	1979	1979	1979	1979	0
619	20230718	103300	19206040	1979	1979	1979	1979	0
620	20230718	103200	19206040	1979	1979	1979	1979	153
621	20230718	103100	18903253	1980	1980	1980	1980	10
622	20230718	103000	18883453	1980	1980	1980	1980	10
623	20230718	102900	18863653	1980	1979	1980	1979	49
624	20230718	102800	18766681	1979	1979	1979	1979	0
625	20230718	102700	18766681	1979	1979	1979	1979	0
626	20230718	102600	18766681	1979	1979	1979	1979	32
627	20230718	102500	18703353	1980	1981	1981	1980	574
628	20230718	102400	17566782	1981	1981	1981	1981	0
629	20230718	102300	17566782	1981	1981	1981	1981	1
630	20230718	102200	17564801	1981	1980	1981	1980	11
631	20230718	102100	17543013	1980	1981	1981	1980	104
632	20230718	102000	17336993	1981	1981	1981	1981	0
633	20230718	101900	17336993	1981	1981	1981	1981	34
634	20230718	101800	17269639	1981	1981	1981	1981	10
635	20230718	101700	17249829	1981	1981	1981	1981	101
636	20230718	101600	17049748	1981	1981	1981	1981	521
637	20230718	101500	16017647	1981	1981	1981	1981	0
638	20230718	101400	16017647	1981	1981	1981	1981	0
639	20230718	101300	16017647	1981	1981	1981	1981	0
640	20230718	101200	16017647	1981	1981	1981	1981	0
641	20230718	101100	16017647	1981	1981	1981	1981	1
642	20230718	101000	16015666	1987	1987	1987	1987	0
643	20230718	100900	16015666	1987	1987	1987	1987	0
644	20230718	100800	16015666	1987	1987	1987	1987	43
645	20230718	100700	15930225	1981	1981	1981	1981	0
646	20230718	100600	15930225	1981	1981	1981	1981	0
647	20230718	100500	15930225	1981	1981	1981	1981	0
648	20230718	100400	15930225	1981	1981	1981	1981	0
649	20230718	100300	15930225	1981	1981	1981	1981	0
650	20230718	100200	15930225	1981	1981	1981	1981	0
651	20230718	100100	15930225	1981	1981	1981	1981	0
652	20230718	100000	15930225	1981	1981	1981	1981	0
653	20230718	095900	15930225	1981	1981	1981	1981	0
654	20230718	095800	15930225	1981	1981	1981	1981	0
655	20230718	095700	15930225	1981	1981	1981	1981	162
656	20230718	095600	15609303	1981	1981	1981	1981	0
657	20230718	095500	15609303	1981	1981	1981	1981	0
658	20230718	095400	15609303	1981	1981	1981	1981	0
659	20230718	095300	15609303	1981	1981	1981	1981	12
660	20230718	095200	15585531	1972	1972	1972	1972	0
661	20230718	095100	15585531	1972	1972	1972	1972	0
662	20230718	095000	15585531	1972	1972	1972	1972	0
663	20230718	094900	15585531	1972	1972	1972	1972	0
664	20230718	094800	15585531	1972	1972	1972	1972	0
665	20230718	094700	15585531	1972	1990	1990	1970	5050
666	20230718	094600	5552444	1999	1999	1999	1999	0
667	20230718	094500	5552444	1999	1999	1999	1999	0
668	20230718	094400	5552444	1999	1999	1999	1999	0
669	20230718	094300	5552444	1999	1999	1999	1999	0
670	20230718	094200	5552444	1999	1999	1999	1999	0
671	20230718	094100	5552444	1999	1999	1999	1999	0
672	20230718	094000	5552444	1999	1999	1999	1999	0
673	20230718	093900	5552444	1999	1999	1999	1999	0
674	20230718	093800	5552444	1999	1999	1999	1999	0
675	20230718	093700	5552444	1999	1999	1999	1999	5
676	20230718	093600	5542449	1990	1990	1990	1990	299
677	20230718	093500	4947439	1990	1999	1999	1990	21
678	20230718	093400	4905608	1999	1999	1999	1999	0
679	20230718	093300	4905608	1999	1999	1999	1999	1
680	20230718	093200	4903609	1999	2000	2000	1999	2
681	20230718	093100	4899610	2000	1992	2000	1992	39
682	20230718	093000	4821750	1990	1990	1990	1990	175
683	20230718	092900	4473500	1989	1989	1989	1989	0
684	20230718	092800	4473500	1989	1989	1990	1989	106
685	20230718	092700	4262660	1996	1996	1996	1996	49
686	20230718	092600	4164856	1996	1996	1996	1996	0
687	20230718	092500	4164856	1996	1996	1996	1996	0
688	20230718	092400	4164856	1996	1996	1996	1996	0
689	20230718	092300	4164856	1996	1991	1996	1991	185
690	20230718	092200	3796101	1987	1992	1992	1987	591
691	20230718	092100	2619224	1992	1992	1992	1991	56
692	20230718	092000	2507676	1992	1994	1994	1991	172
693	20230718	091900	2164951	1997	1998	1998	1997	693
694	20230718	091800	780425	2010	2010	2010	2010	0
695	20230718	091700	780425	2010	2010	2010	2010	0
696	20230718	091600	780425	2010	2010	2010	2010	0
697	20230718	091500	780425	2010	2010	2010	2010	0
698	20230718	091400	780425	2010	2010	2010	2010	0
699	20230718	091300	780425	2010	2010	2010	2010	0
700	20230718	091200	780425	2010	2010	2010	2010	0
701	20230718	091100	780425	2010	2010	2010	2010	0
702	20230718	091000	780425	2010	2010	2010	2010	0
703	20230718	090900	780425	2010	2010	2010	2010	0
704	20230718	090800	780425	2010	2010	2010	2010	0
705	20230718	090700	780425	2010	2010	2010	2010	294
706	20230718	090600	189485	2030	2030	2030	2030	0
707	20230718	090500	189485	2030	2030	2030	2030	1
708	20230718	090400	187455	2035	2035	2035	2035	0
709	20230718	090300	187455	2035	2035	2035	2035	0
710	20230718	090200	187455	2035	2035	2035	2035	0
711	20230718	090100	187455	2035	2035	2035	2035	7
712	20230718	090000	173210	2060	2010	2060	2010	86