KissMeData/099220/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183500	323559837	1980	1980	1980	1980	14118
3	20230619	183400	323559837	1980	1980	1980	1980	0
4	20230619	183300	323559837	1980	1980	1980	1980	0
5	20230619	183200	323559837	1980	1980	1980	1980	0
6	20230619	183100	323559837	1980	1980	1980	1980	0
7	20230619	183000	323559837	1980	1980	1980	1980	0
8	20230619	182900	323559837	1980	1980	1980	1980	0
9	20230619	182800	323559837	1980	1980	1980	1980	0
10	20230619	182700	323559837	1980	1980	1980	1980	0
11	20230619	182600	323559837	1980	1980	1980	1980	0
12	20230619	182500	323559837	1980	1980	1980	1980	0
13	20230619	182400	323559837	1980	1980	1980	1980	0
14	20230619	182300	323559837	1980	1980	1980	1980	0
15	20230619	182200	323559837	1980	1980	1980	1980	0
16	20230619	182100	323559837	1980	1980	1980	1980	0
17	20230619	182000	323559837	1980	1980	1980	1980	0
18	20230619	181900	323559837	1980	1980	1980	1980	0
19	20230619	181800	323559837	1980	1980	1980	1980	0
20	20230619	181700	323559837	1980	1980	1980	1980	0
21	20230619	181600	323559837	1980	1980	1980	1980	0
22	20230619	181500	323559837	1980	1980	1980	1980	0
23	20230619	181400	323559837	1980	1980	1980	1980	0
24	20230619	181300	323559837	1980	1980	1980	1980	0
25	20230619	181200	323559837	1980	1980	1980	1980	0
26	20230619	181100	323559837	1980	1980	1980	1980	0
27	20230619	181000	323559837	1980	1980	1980	1980	0
28	20230619	180900	323559837	1980	1980	1980	1980	0
29	20230619	180800	323559837	1980	1980	1980	1980	0
30	20230619	180700	323559837	1980	1980	1980	1980	0
31	20230619	180600	323559837	1980	1980	1980	1980	0
32	20230619	180500	323559837	1980	1980	1980	1980	14118
33	20230619	180400	323559837	1980	1980	1980	1980	0
34	20230619	180300	323559837	1980	1980	1980	1980	0
35	20230619	180200	323559837	1980	1980	1980	1980	0
36	20230619	180100	323559837	1980	1980	1980	1980	0
37	20230619	180000	323559837	1980	1980	1980	1980	0
38	20230619	175900	323559837	1980	1980	1980	1980	0
39	20230619	175800	323559837	1980	1980	1980	1980	0
40	20230619	175700	323559837	1980	1980	1980	1980	0
41	20230619	175600	323559837	1980	1980	1980	1980	0
42	20230619	175500	323559837	1980	1980	1980	1980	0
43	20230619	175400	323559837	1980	1980	1980	1980	0
44	20230619	175300	323559837	1980	1980	1980	1980	0
45	20230619	175200	323559837	1980	1980	1980	1980	0
46	20230619	175100	323559837	1980	1980	1980	1980	0
47	20230619	175000	323559837	1980	1980	1980	1980	0
48	20230619	174900	323559837	1980	1980	1980	1980	0
49	20230619	174800	323559837	1980	1980	1980	1980	0
50	20230619	174700	323559837	1980	1980	1980	1980	0
51	20230619	174600	323559837	1980	1980	1980	1980	0
52	20230619	174500	323559837	1980	1980	1980	1980	0
53	20230619	174400	323559837	1980	1980	1980	1980	0
54	20230619	174300	323559837	1980	1980	1980	1980	0
55	20230619	174200	323559837	1980	1980	1980	1980	0
56	20230619	174100	323559837	1980	1980	1980	1980	0
57	20230619	174000	323559837	1980	1980	1980	1980	0
58	20230619	173900	323559837	1980	1980	1980	1980	0
59	20230619	173800	323559837	1980	1980	1980	1980	0
60	20230619	173700	323559837	1980	1980	1980	1980	0
61	20230619	173600	323559837	1980	1980	1980	1980	0
62	20230619	173500	323559837	1980	1980	1980	1980	14118
63	20230619	173400	323559837	1980	1980	1980	1980	0
64	20230619	173300	323559837	1980	1980	1980	1980	0
65	20230619	173200	323559837	1980	1980	1980	1980	0
66	20230619	173100	323559837	1980	1980	1980	1980	0
67	20230619	173000	323559837	1980	1980	1980	1980	0
68	20230619	172900	323559837	1980	1980	1980	1980	0
69	20230619	172800	323559837	1980	1980	1980	1980	0
70	20230619	172700	323559837	1980	1980	1980	1980	0
71	20230619	172600	323559837	1980	1980	1980	1980	0
72	20230619	172500	323559837	1980	1980	1980	1980	0
73	20230619	172400	323559837	1980	1980	1980	1980	0
74	20230619	172300	323559837	1980	1980	1980	1980	0
75	20230619	172200	323559837	1980	1980	1980	1980	0
76	20230619	172100	323559837	1980	1980	1980	1980	0
77	20230619	172000	323559837	1980	1980	1980	1980	0
78	20230619	171900	323559837	1980	1980	1980	1980	0
79	20230619	171800	323559837	1980	1980	1980	1980	0
80	20230619	171700	323559837	1980	1980	1980	1980	0
81	20230619	171600	323559837	1980	1980	1980	1980	0
82	20230619	171500	323559837	1980	1980	1980	1980	0
83	20230619	171400	323559837	1980	1980	1980	1980	0
84	20230619	171300	323559837	1980	1980	1980	1980	0
85	20230619	171200	323559837	1980	1980	1980	1980	0
86	20230619	171100	323559837	1980	1980	1980	1980	0
87	20230619	171000	323559837	1980	1980	1980	1980	0
88	20230619	170900	323559837	1980	1980	1980	1980	0
89	20230619	170800	323559837	1980	1980	1980	1980	0
90	20230619	170700	323559837	1980	1980	1980	1980	0
91	20230619	170600	323559837	1980	1980	1980	1980	0
92	20230619	170500	323559837	1980	1980	1980	1980	14118
93	20230619	170400	323559837	1980	1980	1980	1980	0
94	20230619	170300	323559837	1980	1980	1980	1980	0
95	20230619	170200	323559837	1980	1980	1980	1980	0
96	20230619	170100	323559837	1980	1980	1980	1980	0
97	20230619	170000	323559837	1980	1980	1980	1980	0
98	20230619	165900	323559837	1980	1980	1980	1980	0
99	20230619	165800	323559837	1980	1980	1980	1980	0
100	20230619	165700	323559837	1980	1980	1980	1980	0
101	20230619	165600	323559837	1980	1980	1980	1980	0
102	20230619	165500	323559837	1980	1980	1980	1980	0
103	20230619	165400	323559837	1980	1980	1980	1980	0
104	20230619	165300	323559837	1980	1980	1980	1980	0
105	20230619	165200	323559837	1980	1980	1980	1980	0
106	20230619	165100	323559837	1980	1980	1980	1980	0
107	20230619	165000	323559837	1980	1980	1980	1980	0
108	20230619	164900	323559837	1980	1980	1980	1980	0
109	20230619	164800	323559837	1980	1980	1980	1980	0
110	20230619	164700	323559837	1980	1980	1980	1980	0
111	20230619	164600	323559837	1980	1980	1980	1980	0
112	20230619	164500	323559837	1980	1980	1980	1980	0
113	20230619	164400	323559837	1980	1980	1980	1980	0
114	20230619	164300	323559837	1980	1980	1980	1980	0
115	20230619	164200	323559837	1980	1980	1980	1980	0
116	20230619	164100	323559837	1980	1980	1980	1980	0
117	20230619	164000	323559837	1980	1980	1980	1980	0
118	20230619	163900	323559837	1980	1980	1980	1980	0
119	20230619	163800	323559837	1980	1980	1980	1980	0
120	20230619	163700	323559837	1980	1980	1980	1980	0
121	20230619	163600	323559837	1980	1980	1980	1980	0
122	20230619	163500	323559837	1980	1980	1980	1980	14118
123	20230619	163400	323559837	1980	1980	1980	1980	0
124	20230619	163300	323559837	1980	1980	1980	1980	0
125	20230619	163200	323559837	1980	1980	1980	1980	0
126	20230619	163100	323559837	1980	1980	1980	1980	0
127	20230619	163000	323559837	1980	1980	1980	1980	0
128	20230619	162900	323559837	1980	1980	1980	1980	0
129	20230619	162800	323559837	1980	1980	1980	1980	0
130	20230619	162700	323559837	1980	1980	1980	1980	0
131	20230619	162600	323559837	1980	1980	1980	1980	0
132	20230619	162500	323559837	1980	1980	1980	1980	0
133	20230619	162400	323559837	1980	1980	1980	1980	0
134	20230619	162300	323559837	1980	1980	1980	1980	0
135	20230619	162200	323559837	1980	1980	1980	1980	0
136	20230619	162100	323559837	1980	1980	1980	1980	0
137	20230619	162000	323559837	1980	1980	1980	1980	0
138	20230619	161900	323559837	1980	1980	1980	1980	0
139	20230619	161800	323559837	1980	1980	1980	1980	0
140	20230619	161700	323559837	1980	1980	1980	1980	0
141	20230619	161600	323559837	1980	1980	1980	1980	0
142	20230619	161500	323559837	1980	1980	1980	1980	0
143	20230619	161400	323559837	1980	1980	1980	1980	0
144	20230619	161300	323559837	1980	1980	1980	1980	0
145	20230619	161200	323559837	1980	1980	1980	1980	0
146	20230619	161100	323559837	1980	1980	1980	1980	0
147	20230619	161000	323559837	1980	1980	1980	1980	0
148	20230619	160900	323559837	1980	1980	1980	1980	0
149	20230619	160800	323559837	1980	1980	1980	1980	0
150	20230619	160700	323559837	1980	1980	1980	1980	0
151	20230619	160600	323559837	1980	1980	1980	1980	0
152	20230619	160500	323559837	1980	1980	1980	1980	14118
153	20230619	160400	323559837	1980	1980	1980	1980	0
154	20230619	160300	323559837	1980	1980	1980	1980	0
155	20230619	160200	323559837	1980	1980	1980	1980	0
156	20230619	160100	323559837	1980	1980	1980	1980	0
157	20230619	160000	323559837	1980	1980	1980	1980	0
158	20230619	155900	323559837	1980	1980	1980	1980	0
159	20230619	155800	323559837	1980	1980	1980	1980	0
160	20230619	155700	323559837	1980	1980	1980	1980	0
161	20230619	155600	323559837	1980	1980	1980	1980	0
162	20230619	155500	323559837	1980	1980	1980	1980	0
163	20230619	155400	323559837	1980	1980	1980	1980	0
164	20230619	155300	323559837	1980	1980	1980	1980	0
165	20230619	155200	323559837	1980	1980	1980	1980	0
166	20230619	155100	323559837	1980	1980	1980	1980	0
167	20230619	155000	323559837	1980	1980	1980	1980	0
168	20230619	154900	323559837	1980	1980	1980	1980	0
169	20230619	154800	323559837	1980	1980	1980	1980	0
170	20230619	154700	323559837	1980	1980	1980	1980	0
171	20230619	154600	323559837	1980	1980	1980	1980	0
172	20230619	154500	323559837	1980	1980	1980	1980	0
173	20230619	154400	323559837	1980	1980	1980	1980	0
174	20230619	154300	323559837	1980	1980	1980	1980	0
175	20230619	154200	323559837	1980	1980	1980	1980	0
176	20230619	154100	323559837	1980	1980	1980	1980	0
177	20230619	154000	323559837	1980	1980	1980	1980	0
178	20230619	153900	323559837	1980	1980	1980	1980	0
179	20230619	153800	323559837	1980	1980	1980	1980	0
180	20230619	153700	323559837	1980	1980	1980	1980	0
181	20230619	153600	323559837	1980	1980	1980	1980	0
182	20230619	153500	323559837	1980	1980	1980	1980	14118
183	20230619	153400	323559837	1980	1980	1980	1980	0
184	20230619	153300	323559837	1980	1980	1980	1980	0
185	20230619	153200	323559837	1980	1980	1980	1980	0
186	20230619	153100	323559837	1980	1980	1980	1980	0
187	20230619	153000	323559837	1980	1980	1980	1980	14118
188	20230619	152900	295606197	1985	1985	1985	1985	0
189	20230619	152800	295606197	1985	1985	1985	1985	0
190	20230619	152700	295606197	1985	1985	1985	1985	0
191	20230619	152600	295606197	1985	1985	1985	1985	0
192	20230619	152500	295606197	1985	1985	1985	1985	0
193	20230619	152400	295606197	1985	1985	1985	1985	0
194	20230619	152300	295606197	1985	1985	1985	1985	0
195	20230619	152200	295606197	1985	1985	1985	1985	0
196	20230619	152100	295606197	1985	1985	1985	1985	0
197	20230619	152000	295606197	1985	1985	1985	1985	0
198	20230619	151900	295606197	1985	1984	1985	1984	204
199	20230619	151800	295201265	1984	1985	1985	1984	1797
200	20230619	151700	291635285	1985	1985	1985	1985	511
201	20230619	151600	290620950	1985	1986	1986	1985	3723
202	20230619	151500	283230472	1986	1986	1986	1986	0
203	20230619	151400	283230472	1986	1986	1986	1986	1045
204	20230619	151300	281155102	1986	1986	1986	1986	105
205	20230619	151200	280946572	1986	1986	1986	1986	0
206	20230619	151100	280946572	1986	1985	1986	1985	1915
207	20230619	151000	277144997	1985	1985	1985	1985	20
208	20230619	150900	277105297	1985	1985	1985	1985	50
209	20230619	150800	277006047	1985	1985	1985	1985	100
210	20230619	150700	276807547	1985	1985	1985	1985	50
211	20230619	150600	276708297	1984	1984	1984	1984	10
212	20230619	150500	276688457	1983	1986	1986	1983	1000
213	20230619	150400	274704755	1986	1986	1986	1986	2030
214	20230619	150300	270673175	1986	1986	1986	1986	61
215	20230619	150200	270552029	1985	1985	1985	1985	507
216	20230619	150100	269545634	1985	1985	1985	1985	100
217	20230619	150000	269347134	1986	1985	1986	1984	204
218	20230619	145900	268942190	1985	1986	1986	1985	1203
219	20230619	145800	266553334	1985	1985	1985	1985	2500
220	20230619	145700	261590834	1985	1985	1985	1985	80
221	20230619	145600	261432034	1986	1985	1986	1985	386
222	20230619	145500	260665688	1986	1984	1986	1984	2350
223	20230619	145400	256000139	1985	1985	1985	1985	0
224	20230619	145300	256000139	1985	1985	1985	1985	0
225	20230619	145200	256000139	1985	1985	1985	1985	503
226	20230619	145100	255001684	1985	1985	1985	1985	200
227	20230619	145000	254604684	1984	1984	1984	1984	242
228	20230619	144900	254124556	1984	1984	1984	1984	4
229	20230619	144800	254116620	1984	1984	1984	1984	0
230	20230619	144700	254116620	1984	1984	1984	1984	12
231	20230619	144600	254092812	1983	1984	1985	1983	148
232	20230619	144500	253799279	1984	1985	1985	1984	198
233	20230619	144400	253406444	1985	1985	1985	1985	82
234	20230619	144300	253243674	1985	1985	1985	1985	505
235	20230619	144200	252241249	1985	1984	1985	1984	214
236	20230619	144100	251816671	1983	1983	1983	1983	1
237	20230619	144000	251814688	1982	1982	1982	1982	0
238	20230619	143900	251814688	1982	1982	1982	1982	0
239	20230619	143800	251814688	1982	1982	1982	1982	0
240	20230619	143700	251814688	1982	1982	1982	1982	0
241	20230619	143600	251814688	1982	1982	1982	1982	96
242	20230619	143500	251624416	1982	1982	1982	1982	243
243	20230619	143400	251142790	1982	1982	1982	1982	0
244	20230619	143300	251142790	1982	1982	1982	1982	0
245	20230619	143200	251142790	1982	1982	1982	1982	0
246	20230619	143100	251142790	1982	1982	1982	1982	800
247	20230619	143000	249557190	1982	1982	1982	1982	28
248	20230619	142900	249501694	1982	1982	1982	1982	1000
249	20230619	142800	247519694	1982	1982	1982	1982	0
250	20230619	142700	247519694	1982	1984	1984	1982	71
251	20230619	142600	247378872	1983	1983	1983	1983	0
252	20230619	142500	247378872	1983	1983	1983	1983	0
253	20230619	142400	247378872	1983	1983	1983	1983	204
254	20230619	142300	246974340	1983	1983	1983	1983	895
255	20230619	142200	245199555	1983	1983	1983	1983	37
256	20230619	142100	245126184	1983	1983	1983	1983	0
257	20230619	142000	245126184	1983	1983	1983	1983	93
258	20230619	141900	244941765	1983	1983	1983	1983	250
259	20230619	141800	244446015	1982	1982	1982	1982	129
260	20230619	141700	244190337	1981	1981	1981	1981	0
261	20230619	141600	244190337	1981	1981	1981	1981	0
262	20230619	141500	244190337	1981	1980	1981	1980	467
263	20230619	141400	243265258	1980	1980	1980	1980	0
264	20230619	141300	243265258	1980	1980	1980	1980	0
265	20230619	141200	243265258	1980	1980	1980	1980	1
266	20230619	141100	243263278	1981	1981	1981	1981	5
267	20230619	141000	243253373	1981	1981	1981	1981	110
268	20230619	140900	243035463	1981	1980	1981	1980	78
269	20230619	140800	242881022	1981	1981	1981	1981	0
270	20230619	140700	242881022	1981	1981	1981	1980	331
271	20230619	140600	242225410	1980	1980	1980	1980	968
272	20230619	140500	240308770	1980	1980	1980	1980	39
273	20230619	140400	240231550	1980	1980	1980	1980	0
274	20230619	140300	240231550	1980	1980	1980	1980	160
275	20230619	140200	239914750	1981	1981	1981	1981	100
276	20230619	140100	239716650	1981	1981	1981	1981	293
277	20230619	140000	239136217	1982	1982	1982	1982	6
278	20230619	135900	239124325	1981	1981	1981	1981	0
279	20230619	135800	239124325	1981	1981	1981	1981	8
280	20230619	135700	239108477	1981	1982	1982	1981	129
281	20230619	135600	238852803	1982	1982	1982	1982	84
282	20230619	135500	238686315	1982	1982	1982	1982	0
283	20230619	135400	238686315	1982	1982	1982	1982	0
284	20230619	135300	238686315	1982	1985	1985	1982	95
285	20230619	135200	238498010	1985	1986	1987	1985	1284
286	20230619	135100	235947790	1983	1983	1983	1983	2
287	20230619	135000	235943824	1987	1987	1987	1987	0
288	20230619	134900	235943824	1987	1987	1987	1987	0
289	20230619	134800	235943824	1987	1986	1987	1986	100
290	20230619	134700	235745129	1986	1986	1986	1986	53
291	20230619	134600	235639871	1986	1982	1986	1982	150
292	20230619	134500	235342417	1982	1982	1982	1982	78
293	20230619	134400	235187821	1982	1982	1982	1982	101
294	20230619	134300	234987639	1982	1982	1982	1982	100
295	20230619	134200	234789439	1982	1982	1982	1982	0
296	20230619	134100	234789439	1982	1982	1982	1982	100
297	20230619	134000	234591239	1982	1982	1982	1982	10
298	20230619	133900	234571419	1982	1985	1985	1982	1000
299	20230619	133800	232588277	1988	1988	1988	1988	0
300	20230619	133700	232588277	1988	1988	1988	1988	50
301	20230619	133600	232488877	1988	1988	1988	1988	0
302	20230619	133500	232488877	1988	1988	1988	1988	44
303	20230619	133400	232401405	1988	1986	1988	1986	133
304	20230619	133300	232137044	1986	1986	1986	1986	4
305	20230619	133200	232129100	1985	1985	1985	1985	164
306	20230619	133100	231803560	1985	1985	1985	1985	181
307	20230619	133000	231444275	1985	1985	1985	1985	0
308	20230619	132900	231444275	1985	1985	1985	1985	455
309	20230619	132800	230541100	1985	1985	1985	1985	1
310	20230619	132700	230539115	1985	1985	1985	1985	23
311	20230619	132600	230493460	1985	1985	1985	1985	5
312	20230619	132500	230483535	1985	1985	1985	1985	20
313	20230619	132400	230443835	1986	1986	1986	1986	0
314	20230619	132300	230443835	1986	1986	1986	1986	25
315	20230619	132200	230394185	1986	1986	1986	1986	330
316	20230619	132100	229738805	1985	1985	1985	1985	3
317	20230619	132000	229732850	1985	1984	1985	1984	10
318	20230619	131900	229713008	1988	1988	1988	1988	0
319	20230619	131800	229713008	1988	1988	1988	1988	0
320	20230619	131700	229713008	1988	1988	1988	1988	0
321	20230619	131600	229713008	1988	1988	1988	1988	0
322	20230619	131500	229713008	1988	1980	1988	1980	5511
323	20230619	131400	218787564	1980	1979	1980	1979	903
324	20230619	131300	216999628	1979	1979	1979	1979	1472
325	20230619	131200	214086540	1979	1979	1979	1979	834
326	20230619	131100	212436054	1979	1979	1979	1979	4
327	20230619	131000	212428138	1980	1980	1980	1980	500
328	20230619	130900	211438138	1980	1979	1980	1979	241
329	20230619	130800	210960999	1979	1979	1979	1979	0
330	20230619	130700	210960999	1979	1980	1980	1979	6
331	20230619	130600	210949123	1980	1980	1980	1980	504
332	20230619	130500	209951203	1980	1980	1980	1980	0
333	20230619	130400	209951203	1980	1980	1980	1980	50
334	20230619	130300	209852203	1979	1979	1979	1979	485
335	20230619	130200	208892388	1979	1979	1979	1979	30
336	20230619	130100	208833018	1979	1978	1979	1978	197
337	20230619	130000	208443325	1978	1978	1978	1978	4
338	20230619	125900	208435413	1979	1979	1979	1979	0
339	20230619	125800	208435413	1979	1979	1979	1979	0
340	20230619	125700	208435413	1979	1978	1979	1978	112
341	20230619	125600	208213775	1979	1979	1979	1979	0
342	20230619	125500	208213775	1979	1979	1979	1979	0
343	20230619	125400	208213775	1979	1979	1979	1979	0
344	20230619	125300	208213775	1979	1979	1979	1979	500
345	20230619	125200	207224275	1979	1979	1979	1979	210
346	20230619	125100	206808685	1979	1979	1979	1978	259
347	20230619	125000	206296324	1978	1978	1978	1978	173
348	20230619	124900	205954130	1977	1978	1978	1977	104
349	20230619	124800	205748422	1978	1978	1978	1978	222
350	20230619	124700	205309306	1978	1978	1978	1978	43
351	20230619	124600	205224252	1979	1979	1979	1979	135
352	20230619	124500	204957087	1979	1978	1979	1978	144
353	20230619	124400	204672155	1978	1977	1978	1977	324
354	20230619	124300	204031507	1977	1977	1977	1977	0
355	20230619	124200	204031507	1977	1977	1977	1977	0
356	20230619	124100	204031507	1977	1977	1977	1977	0
357	20230619	124000	204031507	1977	1977	1977	1977	20
358	20230619	123900	203991967	1977	1977	1977	1977	200
359	20230619	123800	203596567	1977	1977	1977	1977	4
360	20230619	123700	203588659	1976	1976	1976	1976	0
361	20230619	123600	203588659	1976	1976	1976	1976	0
362	20230619	123500	203588659	1976	1976	1976	1975	454
363	20230619	123400	202691797	1976	1976	1976	1976	0
364	20230619	123300	202691797	1976	1976	1976	1976	0
365	20230619	123200	202691797	1976	1976	1976	1976	85
366	20230619	123100	202523837	1976	1976	1976	1976	0
367	20230619	123000	202523837	1976	1976	1976	1976	0
368	20230619	122900	202523837	1976	1976	1976	1976	1500
369	20230619	122800	199559837	1979	1979	1979	1979	0
370	20230619	122700	199559837	1979	1979	1979	1979	0
371	20230619	122600	199559837	1979	1979	1979	1979	100
372	20230619	122500	199361937	1979	1979	1979	1979	0
373	20230619	122400	199361937	1979	1976	1979	1976	1126
374	20230619	122300	197134331	1976	1976	1976	1976	1805
375	20230619	122200	193567651	1977	1977	1977	1977	0
376	20230619	122100	193567651	1977	1977	1978	1977	670
377	20230619	122000	192242561	1978	1978	1978	1978	0
378	20230619	121900	192242561	1978	1978	1978	1978	0
379	20230619	121800	192242561	1978	1978	1978	1978	5
380	20230619	121700	192232671	1978	1978	1978	1978	0
381	20230619	121600	192232671	1978	1978	1978	1978	17
382	20230619	121500	192199045	1977	1977	1977	1977	0
383	20230619	121400	192199045	1977	1977	1977	1977	0
384	20230619	121300	192199045	1977	1977	1977	1977	511
385	20230619	121200	191188798	1977	1977	1977	1977	51
386	20230619	121100	191087971	1976	1976	1976	1976	0
387	20230619	121000	191087971	1976	1976	1976	1976	0
388	20230619	120900	191087971	1976	1976	1976	1976	49
389	20230619	120800	190991147	1976	1976	1976	1976	151
390	20230619	120700	190692771	1979	1979	1979	1979	0
391	20230619	120600	190692771	1979	1979	1979	1979	1
392	20230619	120500	190690792	1978	1978	1978	1978	122
393	20230619	120400	190449476	1978	1978	1978	1978	0
394	20230619	120300	190449476	1978	1978	1978	1978	0
395	20230619	120200	190449476	1978	1978	1978	1978	15
396	20230619	120100	190419806	1978	1977	1978	1977	250
397	20230619	120000	189925341	1977	1977	1977	1977	110
398	20230619	115900	189707871	1977	1977	1977	1977	101
399	20230619	115800	189508194	1977	1977	1977	1977	0
400	20230619	115700	189508194	1977	1975	1977	1975	43
401	20230619	115600	189423263	1977	1977	1977	1977	10
402	20230619	115500	189403493	1977	1977	1977	1977	5
403	20230619	115400	189393608	1975	1975	1975	1975	4
404	20230619	115300	189385708	1975	1975	1975	1975	39
405	20230619	115200	189308683	1975	1975	1975	1975	1
406	20230619	115100	189306708	1975	1975	1975	1975	0
407	20230619	115000	189306708	1975	1975	1975	1975	48
408	20230619	114900	189211908	1976	1975	1976	1975	34
409	20230619	114800	189144728	1976	1976	1976	1976	1
410	20230619	114700	189142752	1976	1976	1976	1976	30
411	20230619	114600	189083472	1976	1976	1976	1976	200
412	20230619	114500	188688272	1976	1976	1976	1976	501
413	20230619	114400	187698296	1976	1976	1976	1976	1
414	20230619	114300	187696320	1975	1975	1975	1975	4
415	20230619	114200	187688420	1975	1975	1975	1975	0
416	20230619	114100	187688420	1975	1975	1975	1975	0
417	20230619	114000	187688420	1975	1975	1975	1975	304
418	20230619	113900	187088020	1975	1975	1975	1975	30
419	20230619	113800	187028770	1976	1976	1976	1976	20
420	20230619	113700	186989250	1975	1975	1975	1975	4
421	20230619	113600	186981350	1975	1975	1975	1975	216
422	20230619	113500	186554750	1975	1975	1975	1975	0
423	20230619	113400	186554750	1975	1975	1975	1975	0
424	20230619	113300	186554750	1975	1975	1975	1975	225
425	20230619	113200	186110375	1975	1974	1975	1974	5
426	20230619	113100	186100504	1975	1975	1975	1975	0
427	20230619	113000	186100504	1975	1975	1975	1975	157
428	20230619	112900	185790429	1976	1976	1976	1976	200
429	20230619	112800	185395229	1975	1975	1975	1975	300
430	20230619	112700	184802729	1976	1976	1976	1976	10
431	20230619	112600	184782969	1976	1976	1976	1976	0
432	20230619	112500	184782969	1976	1976	1976	1976	0
433	20230619	112400	184782969	1976	1975	1976	1975	104
434	20230619	112300	184577469	1976	1976	1976	1976	110
435	20230619	112200	184360109	1976	1978	1978	1976	195
436	20230619	112100	183974779	1978	1978	1978	1978	0
437	20230619	112000	183974779	1978	1978	1978	1978	445
438	20230619	111900	183094569	1978	1978	1978	1978	0
439	20230619	111800	183094569	1978	1979	1979	1978	304
440	20230619	111700	182492957	1979	1979	1979	1979	0
441	20230619	111600	182492957	1979	1978	1979	1978	210
442	20230619	111500	182077567	1978	1978	1978	1978	4
443	20230619	111400	182069655	1978	1978	1978	1978	0
444	20230619	111300	182069655	1978	1978	1978	1978	600
445	20230619	111200	180882855	1978	1978	1978	1978	4
446	20230619	111100	180874943	1978	1978	1978	1978	0
447	20230619	111000	180874943	1978	1978	1978	1978	125
448	20230619	110900	180627693	1978	1978	1978	1978	0
449	20230619	110800	180627693	1978	1978	1978	1978	0
450	20230619	110700	180627693	1978	1978	1978	1978	0
451	20230619	110600	180627693	1978	1978	1978	1978	202
452	20230619	110500	180228137	1978	1978	1978	1978	4
453	20230619	110400	180220225	1978	1978	1978	1978	0
454	20230619	110300	180220225	1978	1978	1978	1978	0
455	20230619	110200	180220225	1978	1981	1981	1978	1070
456	20230619	110100	178102115	1980	1980	1980	1980	0
457	20230619	110000	178102115	1980	1980	1980	1980	4
458	20230619	105900	178094195	1983	1983	1983	1983	0
459	20230619	105800	178094195	1983	1983	1983	1983	1
460	20230619	105700	178092212	1981	1981	1981	1981	0
461	20230619	105600	178092212	1981	1981	1981	1981	4
462	20230619	105500	178084288	1983	1983	1983	1983	23
463	20230619	105400	178038679	1983	1984	1984	1983	21
464	20230619	105300	177997021	1984	1984	1984	1984	522
465	20230619	105200	176961373	1984	1984	1984	1984	0
466	20230619	105100	176961373	1984	1984	1984	1984	654
467	20230619	105000	175663837	1983	1979	1983	1979	9475
468	20230619	104900	156903747	1979	1979	1979	1979	12
469	20230619	104800	156879999	1979	1980	1980	1979	1547
470	20230619	104700	153818478	1979	1978	1979	1978	1013
471	20230619	104600	151813755	1979	1979	1979	1979	0
472	20230619	104500	151813755	1979	1977	1979	1973	2929
473	20230619	104400	146027867	1979	1979	1979	1979	525
474	20230619	104300	144988892	1980	1980	1980	1980	1466
475	20230619	104200	142086212	1981	1982	1982	1981	358
476	20230619	104100	141377009	1981	1981	1981	1981	0
477	20230619	104000	141377009	1981	1981	1981	1981	4
478	20230619	103900	141369085	1983	1983	1983	1983	1
479	20230619	103800	141367102	1983	1983	1983	1983	300
480	20230619	103700	140772202	1983	1981	1983	1981	201
481	20230619	103600	140374019	1981	1981	1981	1981	201
482	20230619	103500	139975838	1981	1983	1983	1981	1899
483	20230619	103400	136210783	1984	1984	1984	1984	0
484	20230619	103300	136210783	1984	1985	1985	1984	101
485	20230619	103200	136010359	1986	1984	1986	1984	84
486	20230619	103100	135843638	1984	1984	1984	1984	1
487	20230619	103000	135841654	1984	1984	1984	1984	0
488	20230619	102900	135841654	1984	1984	1984	1984	88
489	20230619	102800	135667062	1984	1984	1984	1983	47
490	20230619	102700	135573818	1984	1984	1984	1984	52
491	20230619	102600	135470650	1984	1983	1984	1983	54
492	20230619	102500	135363517	1984	1984	1984	1984	19
493	20230619	102400	135325821	1983	1983	1983	1983	206
494	20230619	102300	134917323	1982	1982	1982	1982	15
495	20230619	102200	134887593	1983	1983	1983	1983	0
496	20230619	102100	134887593	1983	1983	1983	1983	123
497	20230619	102000	134643684	1984	1987	1987	1984	1940
498	20230619	101900	130792812	1987	1987	1987	1987	20
499	20230619	101800	130753072	1988	1988	1988	1988	340
500	20230619	101700	130077152	1988	1988	1988	1984	412
501	20230619	101600	129258736	1988	1988	1988	1987	539
502	20230619	101500	128187304	1988	1984	1988	1984	46
503	20230619	101400	128096027	1987	1989	1989	1984	32
504	20230619	101300	128032406	1984	1986	1989	1984	1131
505	20230619	101200	125784430	1988	1986	1988	1986	2032
506	20230619	101100	121747396	1986	1984	1986	1984	283
507	20230619	101000	121185638	1983	1981	1983	1981	181
508	20230619	100900	120827006	1980	1976	1980	1976	72
509	20230619	100800	120684555	1976	1975	1976	1975	541
510	20230619	100700	119616059	1975	1975	1975	1975	1
511	20230619	100600	119614084	1975	1975	1975	1975	1
512	20230619	100500	119612109	1975	1975	1975	1975	1000
513	20230619	100400	117637109	1974	1975	1975	1974	3000
514	20230619	100300	111714109	1974	1980	1982	1974	1451
515	20230619	100200	108846355	1971	1971	1971	1971	0
516	20230619	100100	108846355	1971	1971	1971	1971	0
517	20230619	100000	108846355	1971	1976	1980	1971	10158
518	20230619	095900	88755109	1975	1971	1975	1971	1725
519	20230619	095800	85349845	1971	1971	1971	1971	15
520	20230619	095700	85320280	1973	1974	1974	1973	412
521	20230619	095600	84507399	1974	1973	1974	1973	184
522	20230619	095500	84144187	1974	1973	1974	1973	98
523	20230619	095400	83950746	1973	1972	1973	1972	366
524	20230619	095300	83228643	1972	1972	1972	1972	65
525	20230619	095200	83100463	1972	1972	1972	1972	961
526	20230619	095100	81205371	1971	1971	1971	1971	0
527	20230619	095000	81205371	1971	1971	1971	1971	457
528	20230619	094900	80304624	1971	1967	1971	1967	60
529	20230619	094800	80186573	1971	1970	1971	1970	234
530	20230619	094700	79725493	1971	1971	1971	1971	440
531	20230619	094600	78858253	1971	1971	1971	1971	0
532	20230619	094500	78858253	1971	1971	1971	1971	67
533	20230619	094400	78726196	1971	1971	1971	1971	0
534	20230619	094300	78726196	1971	1970	1971	1970	5
535	20230619	094200	78716345	1970	1970	1970	1970	0
536	20230619	094100	78716345	1970	1970	1970	1970	0
537	20230619	094000	78716345	1970	1970	1970	1970	100
538	20230619	093900	78519345	1971	1970	1971	1970	89
539	20230619	093800	78344010	1970	1970	1970	1970	0
540	20230619	093700	78344010	1970	1971	1971	1970	115
541	20230619	093600	78117355	1970	1970	1970	1970	54
542	20230619	093500	78010975	1970	1970	1970	1970	3
543	20230619	093400	78005065	1970	1970	1970	1970	25
544	20230619	093300	77955815	1971	1962	1971	1962	7
545	20230619	093200	77942030	1971	1973	1973	1971	255
546	20230619	093100	77439329	1974	1974	1974	1974	2
547	20230619	093000	77435381	1960	1970	1970	1960	350
548	20230619	092900	76746881	1976	1976	1976	1976	0
549	20230619	092800	76746881	1976	1969	1976	1969	2330
550	20230619	092700	72152818	1969	1969	1969	1969	783
551	20230619	092600	70611091	1960	1969	1969	1960	1906
552	20230619	092500	66875187	1959	1959	1959	1959	10
553	20230619	092400	66855597	1965	1965	1965	1965	0
554	20230619	092300	66855597	1965	1965	1965	1965	504
555	20230619	092200	65865237	1956	1957	1957	1956	1500
556	20230619	092100	62931216	1956	1956	1956	1956	0
557	20230619	092000	62931216	1956	1958	1958	1956	3022
558	20230619	091900	57019961	1958	1960	1960	1958	40
559	20230619	091800	56941621	1962	1968	1968	1962	217
560	20230619	091700	56515686	1968	1969	1969	1963	713
561	20230619	091600	55115825	1970	1972	1972	1970	302
562	20230619	091500	54520485	1972	1973	1973	1972	30
563	20230619	091400	54461305	1973	1969	1974	1969	4382
564	20230619	091300	45818269	1968	1962	1968	1962	20
565	20230619	091200	45778969	1962	1967	1969	1962	7073
566	20230619	091100	31890636	1967	1962	1967	1962	2030
567	20230619	091000	27903287	1968	1968	1968	1968	0
568	20230619	090900	27903287	1968	1968	1968	1968	100
569	20230619	090800	27706487	1968	1966	1968	1966	2211
570	20230619	090700	23355451	1966	1965	1966	1965	2
571	20230619	090600	23351520	1962	1962	1962	1962	104
572	20230619	090500	23147472	1962	1962	1962	1962	2321
573	20230619	090400	18593670	1950	1950	1950	1950	50
574	20230619	090300	18496170	1950	1953	1953	1950	3344
575	20230619	090200	11970288	1953	1954	1954	1953	800
576	20230619	090100	10407872	1953	1956	1956	1953	2030
577	20230619	090000	6439912	1956	1955	1956	1955	3294