KissMeData/060240/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192500	381298925	1927	1927	1927	1927	4524
3	20230822	192400	381298925	1927	1927	1927	1927	0
4	20230822	192300	381298925	1927	1927	1927	1927	0
5	20230822	192200	381298925	1927	1927	1927	1927	0
6	20230822	192100	381298925	1927	1927	1927	1927	0
7	20230822	192000	381298925	1927	1927	1927	1927	0
8	20230822	191900	381298925	1927	1927	1927	1927	0
9	20230822	191800	381298925	1927	1927	1927	1927	0
10	20230822	191700	381298925	1927	1927	1927	1927	0
11	20230822	191600	381298925	1927	1927	1927	1927	0
12	20230822	191500	381298925	1927	1927	1927	1927	0
13	20230822	191400	381298925	1927	1927	1927	1927	0
14	20230822	191300	381298925	1927	1927	1927	1927	0
15	20230822	191200	381298925	1927	1927	1927	1927	0
16	20230822	191100	381298925	1927	1927	1927	1927	0
17	20230822	191000	381298925	1927	1927	1927	1927	0
18	20230822	190900	381298925	1927	1927	1927	1927	0
19	20230822	190800	381298925	1927	1927	1927	1927	0
20	20230822	190700	381298925	1927	1927	1927	1927	0
21	20230822	190600	381298925	1927	1927	1927	1927	0
22	20230822	190500	381298925	1927	1927	1927	1927	0
23	20230822	190400	381298925	1927	1927	1927	1927	0
24	20230822	190300	381298925	1927	1927	1927	1927	0
25	20230822	190200	381298925	1927	1927	1927	1927	0
26	20230822	190100	381298925	1927	1927	1927	1927	0
27	20230822	190000	381298925	1927	1927	1927	1927	0
28	20230822	185900	381298925	1927	1927	1927	1927	0
29	20230822	185800	381298925	1927	1927	1927	1927	0
30	20230822	185700	381298925	1927	1927	1927	1927	0
31	20230822	185600	381298925	1927	1927	1927	1927	0
32	20230822	185500	381298925	1927	1927	1927	1927	4524
33	20230822	185400	381298925	1927	1927	1927	1927	0
34	20230822	185300	381298925	1927	1927	1927	1927	0
35	20230822	185200	381298925	1927	1927	1927	1927	0
36	20230822	185100	381298925	1927	1927	1927	1927	0
37	20230822	185000	381298925	1927	1927	1927	1927	0
38	20230822	184900	381298925	1927	1927	1927	1927	0
39	20230822	184800	381298925	1927	1927	1927	1927	0
40	20230822	184700	381298925	1927	1927	1927	1927	0
41	20230822	184600	381298925	1927	1927	1927	1927	0
42	20230822	184500	381298925	1927	1927	1927	1927	0
43	20230822	184400	381298925	1927	1927	1927	1927	0
44	20230822	184300	381298925	1927	1927	1927	1927	0
45	20230822	184200	381298925	1927	1927	1927	1927	0
46	20230822	184100	381298925	1927	1927	1927	1927	0
47	20230822	184000	381298925	1927	1927	1927	1927	0
48	20230822	183900	381298925	1927	1927	1927	1927	0
49	20230822	183800	381298925	1927	1927	1927	1927	0
50	20230822	183700	381298925	1927	1927	1927	1927	0
51	20230822	183600	381298925	1927	1927	1927	1927	0
52	20230822	183500	381298925	1927	1927	1927	1927	0
53	20230822	183400	381298925	1927	1927	1927	1927	0
54	20230822	183300	381298925	1927	1927	1927	1927	0
55	20230822	183200	381298925	1927	1927	1927	1927	0
56	20230822	183100	381298925	1927	1927	1927	1927	0
57	20230822	183000	381298925	1927	1927	1927	1927	0
58	20230822	182900	381298925	1927	1927	1927	1927	0
59	20230822	182800	381298925	1927	1927	1927	1927	0
60	20230822	182700	381298925	1927	1927	1927	1927	0
61	20230822	182600	381298925	1927	1927	1927	1927	0
62	20230822	182500	381298925	1927	1927	1927	1927	4524
63	20230822	182400	381298925	1927	1927	1927	1927	0
64	20230822	182300	381298925	1927	1927	1927	1927	0
65	20230822	182200	381298925	1927	1927	1927	1927	0
66	20230822	182100	381298925	1927	1927	1927	1927	0
67	20230822	182000	381298925	1927	1927	1927	1927	0
68	20230822	181900	381298925	1927	1927	1927	1927	0
69	20230822	181800	381298925	1927	1927	1927	1927	0
70	20230822	181700	381298925	1927	1927	1927	1927	0
71	20230822	181600	381298925	1927	1927	1927	1927	0
72	20230822	181500	381298925	1927	1927	1927	1927	0
73	20230822	181400	381298925	1927	1927	1927	1927	0
74	20230822	181300	381298925	1927	1927	1927	1927	0
75	20230822	181200	381298925	1927	1927	1927	1927	0
76	20230822	181100	381298925	1927	1927	1927	1927	0
77	20230822	181000	381298925	1927	1927	1927	1927	0
78	20230822	180900	381298925	1927	1927	1927	1927	0
79	20230822	180800	381298925	1927	1927	1927	1927	0
80	20230822	180700	381298925	1927	1927	1927	1927	0
81	20230822	180600	381298925	1927	1927	1927	1927	0
82	20230822	180500	381298925	1927	1927	1927	1927	0
83	20230822	180400	381298925	1927	1927	1927	1927	0
84	20230822	180300	381298925	1927	1927	1927	1927	0
85	20230822	180200	381298925	1927	1927	1927	1927	0
86	20230822	180100	381298925	1927	1927	1927	1927	0
87	20230822	180000	381298925	1927	1927	1927	1927	0
88	20230822	175900	381298925	1927	1927	1927	1927	0
89	20230822	175800	381298925	1927	1927	1927	1927	0
90	20230822	175700	381298925	1927	1927	1927	1927	0
91	20230822	175600	381298925	1927	1927	1927	1927	0
92	20230822	175500	381298925	1927	1927	1927	1927	4524
93	20230822	175400	381298925	1927	1927	1927	1927	0
94	20230822	175300	381298925	1927	1927	1927	1927	0
95	20230822	175200	381298925	1927	1927	1927	1927	0
96	20230822	175100	381298925	1927	1927	1927	1927	0
97	20230822	175000	381298925	1927	1927	1927	1927	0
98	20230822	174900	381298925	1927	1927	1927	1927	0
99	20230822	174800	381298925	1927	1927	1927	1927	0
100	20230822	174700	381298925	1927	1927	1927	1927	0
101	20230822	174600	381298925	1927	1927	1927	1927	0
102	20230822	174500	381298925	1927	1927	1927	1927	0
103	20230822	174400	381298925	1927	1927	1927	1927	0
104	20230822	174300	381298925	1927	1927	1927	1927	0
105	20230822	174200	381298925	1927	1927	1927	1927	0
106	20230822	174100	381298925	1927	1927	1927	1927	0
107	20230822	174000	381298925	1927	1927	1927	1927	0
108	20230822	173900	381298925	1927	1927	1927	1927	0
109	20230822	173800	381298925	1927	1927	1927	1927	0
110	20230822	173700	381298925	1927	1927	1927	1927	0
111	20230822	173600	381298925	1927	1927	1927	1927	0
112	20230822	173500	381298925	1927	1927	1927	1927	0
113	20230822	173400	381298925	1927	1927	1927	1927	0
114	20230822	173300	381298925	1927	1927	1927	1927	0
115	20230822	173200	381298925	1927	1927	1927	1927	0
116	20230822	173100	381298925	1927	1927	1927	1927	0
117	20230822	173000	381298925	1927	1927	1927	1927	0
118	20230822	172900	381298925	1927	1927	1927	1927	0
119	20230822	172800	381298925	1927	1927	1927	1927	0
120	20230822	172700	381298925	1927	1927	1927	1927	0
121	20230822	172600	381298925	1927	1927	1927	1927	0
122	20230822	172500	381298925	1927	1927	1927	1927	4524
123	20230822	172400	381298925	1927	1927	1927	1927	0
124	20230822	172300	381298925	1927	1927	1927	1927	0
125	20230822	172200	381298925	1927	1927	1927	1927	0
126	20230822	172100	381298925	1927	1927	1927	1927	0
127	20230822	172000	381298925	1927	1927	1927	1927	0
128	20230822	171900	381298925	1927	1927	1927	1927	0
129	20230822	171800	381298925	1927	1927	1927	1927	0
130	20230822	171700	381298925	1927	1927	1927	1927	0
131	20230822	171600	381298925	1927	1927	1927	1927	0
132	20230822	171500	381298925	1927	1927	1927	1927	0
133	20230822	171400	381298925	1927	1927	1927	1927	0
134	20230822	171300	381298925	1927	1927	1927	1927	0
135	20230822	171200	381298925	1927	1927	1927	1927	0
136	20230822	171100	381298925	1927	1927	1927	1927	0
137	20230822	171000	381298925	1927	1927	1927	1927	0
138	20230822	170900	381298925	1927	1927	1927	1927	0
139	20230822	170800	381298925	1927	1927	1927	1927	0
140	20230822	170700	381298925	1927	1927	1927	1927	0
141	20230822	170600	381298925	1927	1927	1927	1927	0
142	20230822	170500	381298925	1927	1927	1927	1927	0
143	20230822	170400	381298925	1927	1927	1927	1927	0
144	20230822	170300	381298925	1927	1927	1927	1927	0
145	20230822	170200	381298925	1927	1927	1927	1927	0
146	20230822	170100	381298925	1927	1927	1927	1927	0
147	20230822	170000	381298925	1927	1927	1927	1927	0
148	20230822	165900	381298925	1927	1927	1927	1927	0
149	20230822	165800	381298925	1927	1927	1927	1927	0
150	20230822	165700	381298925	1927	1927	1927	1927	0
151	20230822	165600	381298925	1927	1927	1927	1927	0
152	20230822	165500	381298925	1927	1927	1927	1927	4524
153	20230822	165400	381298925	1927	1927	1927	1927	0
154	20230822	165300	381298925	1927	1927	1927	1927	0
155	20230822	165200	381298925	1927	1927	1927	1927	0
156	20230822	165100	381298925	1927	1927	1927	1927	0
157	20230822	165000	381298925	1927	1927	1927	1927	0
158	20230822	164900	381298925	1927	1927	1927	1927	0
159	20230822	164800	381298925	1927	1927	1927	1927	0
160	20230822	164700	381298925	1927	1927	1927	1927	0
161	20230822	164600	381298925	1927	1927	1927	1927	0
162	20230822	164500	381298925	1927	1927	1927	1927	0
163	20230822	164400	381298925	1927	1927	1927	1927	0
164	20230822	164300	381298925	1927	1927	1927	1927	0
165	20230822	164200	381298925	1927	1927	1927	1927	0
166	20230822	164100	381298925	1927	1927	1927	1927	0
167	20230822	164000	381298925	1927	1927	1927	1927	0
168	20230822	163900	381298925	1927	1927	1927	1927	0
169	20230822	163800	381298925	1927	1927	1927	1927	0
170	20230822	163700	381298925	1927	1927	1927	1927	0
171	20230822	163600	381298925	1927	1927	1927	1927	0
172	20230822	163500	381298925	1927	1927	1927	1927	0
173	20230822	163400	381298925	1927	1927	1927	1927	0
174	20230822	163300	381298925	1927	1927	1927	1927	0
175	20230822	163200	381298925	1927	1927	1927	1927	0
176	20230822	163100	381298925	1927	1927	1927	1927	0
177	20230822	163000	381298925	1927	1927	1927	1927	0
178	20230822	162900	381298925	1927	1927	1927	1927	0
179	20230822	162800	381298925	1927	1927	1927	1927	0
180	20230822	162700	381298925	1927	1927	1927	1927	0
181	20230822	162600	381298925	1927	1927	1927	1927	0
182	20230822	162500	381298925	1927	1927	1927	1927	4524
183	20230822	162400	381298925	1927	1927	1927	1927	0
184	20230822	162300	381298925	1927	1927	1927	1927	0
185	20230822	162200	381298925	1927	1927	1927	1927	0
186	20230822	162100	381298925	1927	1927	1927	1927	0
187	20230822	162000	381298925	1927	1927	1927	1927	0
188	20230822	161900	381298925	1927	1927	1927	1927	0
189	20230822	161800	381298925	1927	1927	1927	1927	0
190	20230822	161700	381298925	1927	1927	1927	1927	0
191	20230822	161600	381298925	1927	1927	1927	1927	0
192	20230822	161500	381298925	1927	1927	1927	1927	0
193	20230822	161400	381298925	1927	1927	1927	1927	0
194	20230822	161300	381298925	1927	1927	1927	1927	0
195	20230822	161200	381298925	1927	1927	1927	1927	0
196	20230822	161100	381298925	1927	1927	1927	1927	0
197	20230822	161000	381298925	1927	1927	1927	1927	0
198	20230822	160900	381298925	1927	1927	1927	1927	0
199	20230822	160800	381298925	1927	1927	1927	1927	0
200	20230822	160700	381298925	1927	1927	1927	1927	0
201	20230822	160600	381298925	1927	1927	1927	1927	0
202	20230822	160500	381298925	1927	1927	1927	1927	0
203	20230822	160400	381298925	1927	1927	1927	1927	0
204	20230822	160300	381298925	1927	1927	1927	1927	0
205	20230822	160200	381298925	1927	1927	1927	1927	0
206	20230822	160100	381298925	1927	1927	1927	1927	0
207	20230822	160000	381298925	1927	1927	1927	1927	0
208	20230822	155900	381298925	1927	1927	1927	1927	0
209	20230822	155800	381298925	1927	1927	1927	1927	0
210	20230822	155700	381298925	1927	1927	1927	1927	0
211	20230822	155600	381298925	1927	1927	1927	1927	0
212	20230822	155500	381298925	1927	1927	1927	1927	4524
213	20230822	155400	381298925	1927	1927	1927	1927	0
214	20230822	155300	381298925	1927	1927	1927	1927	0
215	20230822	155200	381298925	1927	1927	1927	1927	0
216	20230822	155100	381298925	1927	1927	1927	1927	0
217	20230822	155000	381298925	1927	1927	1927	1927	0
218	20230822	154900	381298925	1927	1927	1927	1927	0
219	20230822	154800	381298925	1927	1927	1927	1927	0
220	20230822	154700	381298925	1927	1927	1927	1927	0
221	20230822	154600	381298925	1927	1927	1927	1927	0
222	20230822	154500	381298925	1927	1927	1927	1927	0
223	20230822	154400	381298925	1927	1927	1927	1927	0
224	20230822	154300	381298925	1927	1927	1927	1927	0
225	20230822	154200	381298925	1927	1927	1927	1927	0
226	20230822	154100	381298925	1927	1927	1927	1927	0
227	20230822	154000	381298925	1927	1927	1927	1927	0
228	20230822	153900	381298925	1927	1927	1927	1927	0
229	20230822	153800	381298925	1927	1927	1927	1927	0
230	20230822	153700	381298925	1927	1927	1927	1927	0
231	20230822	153600	381298925	1927	1927	1927	1927	0
232	20230822	153500	381298925	1927	1927	1927	1927	0
233	20230822	153400	381298925	1927	1927	1927	1927	0
234	20230822	153300	381298925	1927	1927	1927	1927	0
235	20230822	153200	381298925	1927	1927	1927	1927	0
236	20230822	153100	381298925	1927	1927	1927	1927	0
237	20230822	153000	381298925	1927	1927	1927	1927	4524
238	20230822	152900	372581177	1914	1914	1914	1914	0
239	20230822	152800	372581177	1914	1914	1914	1914	0
240	20230822	152700	372581177	1914	1914	1914	1914	0
241	20230822	152600	372581177	1914	1914	1914	1914	0
242	20230822	152500	372581177	1914	1914	1914	1914	0
243	20230822	152400	372581177	1914	1914	1914	1914	0
244	20230822	152300	372581177	1914	1914	1914	1914	0
245	20230822	152200	372581177	1914	1914	1914	1914	0
246	20230822	152100	372581177	1914	1914	1914	1914	0
247	20230822	152000	372581177	1914	1914	1914	1914	0
248	20230822	151900	372581177	1914	1916	1917	1914	5679
249	20230822	151800	361704893	1917	1917	1917	1917	370
250	20230822	151700	360995603	1917	1924	1924	1917	12
251	20230822	151600	360972550	1927	1918	1927	1917	6017
252	20230822	151500	349437569	1918	1918	1918	1918	1057
253	20230822	151400	347410243	1918	1918	1918	1918	1033
254	20230822	151300	345428949	1917	1920	1920	1917	9402
255	20230822	151200	327393839	1921	1921	1921	1921	33
256	20230822	151100	327330446	1928	1921	1928	1921	32
257	20230822	151000	327268960	1929	1929	1929	1929	126
258	20230822	150900	327025906	1919	1920	1920	1919	1775
259	20230822	150800	323618011	1921	1929	1929	1921	61
260	20230822	150700	323500430	1921	1922	1922	1921	3372
261	20230822	150600	317021436	1930	1930	1930	1930	0
262	20230822	150500	317021436	1930	1921	1930	1921	1820
263	20230822	150400	313525189	1921	1922	1922	1921	1705
264	20230822	150300	310248679	1922	1929	1930	1921	4995
265	20230822	150200	300626707	1929	1931	1931	1929	3995
266	20230822	150100	292915916	1931	1931	1931	1931	0
267	20230822	150000	292915916	1931	1931	1931	1931	10
268	20230822	145900	292896606	1931	1931	1931	1931	0
269	20230822	145800	292896606	1931	1932	1932	1931	704
270	20230822	145700	291536582	1936	1936	1936	1936	0
271	20230822	145600	291536582	1936	1936	1936	1936	0
272	20230822	145500	291536582	1936	1936	1936	1936	7
273	20230822	145400	291523030	1936	1932	1936	1931	1983
274	20230822	145300	287693677	1936	1936	1936	1936	0
275	20230822	145200	287693677	1936	1936	1936	1936	103
276	20230822	145100	287494269	1936	1936	1936	1936	0
277	20230822	145000	287494269	1936	1936	1936	1936	0
278	20230822	144900	287494269	1936	1936	1936	1936	0
279	20230822	144800	287494269	1936	1935	1936	1935	107
280	20230822	144700	287287222	1936	1936	1936	1936	0
281	20230822	144600	287287222	1936	1936	1936	1936	0
282	20230822	144500	287287222	1936	1936	1936	1936	0
283	20230822	144400	287287222	1936	1936	1936	1936	0
284	20230822	144300	287287222	1936	1936	1936	1936	10
285	20230822	144200	287267862	1936	1936	1936	1936	0
286	20230822	144100	287267862	1936	1936	1936	1936	0
287	20230822	144000	287267862	1936	1936	1937	1936	399
288	20230822	143900	286495396	1938	1938	1938	1938	0
289	20230822	143800	286495396	1938	1938	1938	1938	0
290	20230822	143700	286495396	1938	1938	1938	1938	0
291	20230822	143600	286495396	1938	1938	1938	1938	20
292	20230822	143500	286456636	1938	1936	1938	1936	307
293	20230822	143400	285862282	1936	1936	1936	1936	2307
294	20230822	143300	281395930	1936	1936	1936	1936	5
295	20230822	143200	281386250	1930	1930	1930	1930	0
296	20230822	143100	281386250	1930	1930	1937	1930	1549
297	20230822	143000	278396595	1931	1931	1931	1931	2982
298	20230822	142900	272638353	1931	1932	1932	1931	155
299	20230822	142800	272338923	1932	1932	1938	1932	49
300	20230822	142700	272244237	1932	1932	1932	1932	0
301	20230822	142600	272244237	1932	1932	1932	1932	1
302	20230822	142500	272242305	1930	1930	1930	1930	792
303	20230822	142400	270713745	1930	1931	1931	1929	4501
304	20230822	142300	262027449	1932	1932	1932	1932	69
305	20230822	142200	261894141	1932	1933	1933	1932	800
306	20230822	142100	260347995	1938	1938	1938	1938	0
307	20230822	142000	260347995	1938	1938	1938	1938	0
308	20230822	141900	260347995	1938	1938	1938	1938	0
309	20230822	141800	260347995	1938	1933	1938	1933	44
310	20230822	141700	260262928	1933	1933	1933	1933	12
311	20230822	141600	260239732	1933	1933	1933	1933	0
312	20230822	141500	260239732	1933	1933	1933	1933	4
313	20230822	141400	260232000	1933	1933	1933	1933	18
314	20230822	141300	260197206	1933	1933	1933	1933	0
315	20230822	141200	260197206	1933	1933	1933	1933	0
316	20230822	141100	260197206	1933	1933	1933	1933	2
317	20230822	141000	260193340	1932	1932	1932	1932	977
318	20230822	140900	258305776	1933	1933	1933	1933	0
319	20230822	140800	258305776	1933	1933	1933	1933	3
320	20230822	140700	258299977	1933	1934	1934	1933	104
321	20230822	140600	258098845	1934	1934	1934	1934	0
322	20230822	140500	258098845	1934	1934	1934	1934	0
323	20230822	140400	258098845	1934	1934	1934	1934	15
324	20230822	140300	258069835	1934	1934	1934	1934	0
325	20230822	140200	258069835	1934	1934	1934	1934	59
326	20230822	140100	257955729	1934	1934	1934	1934	52
327	20230822	140000	257855161	1930	1930	1930	1929	490
328	20230822	135900	256909761	1930	1930	1930	1930	310
329	20230822	135800	256311461	1932	1932	1932	1929	4350
330	20230822	135700	247917938	1932	1933	1933	1932	500
331	20230822	135600	246951908	1934	1936	1936	1934	2495
332	20230822	135500	242125445	1938	1938	1938	1938	0
333	20230822	135400	242125445	1938	1938	1938	1938	0
334	20230822	135300	242125445	1938	1937	1938	1937	502
335	20230822	135200	241153069	1938	1938	1938	1938	3
336	20230822	135100	241147255	1938	1938	1938	1938	2
337	20230822	135000	241143379	1938	1938	1938	1938	3
338	20230822	134900	241137565	1936	1938	1938	1936	434
339	20230822	134800	240297273	1936	1936	1936	1936	69
340	20230822	134700	240163689	1937	1937	1937	1937	135
341	20230822	134600	239902194	1939	1939	1939	1939	100
342	20230822	134500	239708294	1939	1937	1939	1937	15
343	20230822	134400	239679235	1938	1937	1938	1937	1102
344	20230822	134300	237544659	1938	1938	1938	1938	0
345	20230822	134200	237544659	1938	1939	1939	1938	84
346	20230822	134100	237381859	1938	1938	1938	1938	10
347	20230822	134000	237362479	1939	1939	1939	1939	516
348	20230822	133900	236361955	1939	1939	1939	1939	2
349	20230822	133800	236358077	1938	1938	1939	1938	549
350	20230822	133700	235294110	1939	1939	1939	1939	0
351	20230822	133600	235294110	1939	1939	1939	1939	5
352	20230822	133500	235284415	1938	1938	1938	1938	83
353	20230822	133400	235123561	1938	1933	1938	1933	2248
354	20230822	133300	230778162	1938	1938	1938	1938	2755
355	20230822	133200	225438972	1939	1939	1939	1938	206
356	20230822	133100	225039738	1938	1938	1939	1938	294
357	20230822	133000	224469844	1939	1938	1939	1938	2096
358	20230822	132900	220407773	1939	1936	1939	1929	15002
359	20230822	132800	191442048	1939	1939	1939	1939	5
360	20230822	132700	191432353	1936	1936	1936	1936	691
361	20230822	132600	190094577	1935	1939	1939	1935	5625
362	20230822	132500	179204748	1939	1939	1939	1936	1701
363	20230822	132400	175910103	1939	1936	1939	1936	514
364	20230822	132300	174914993	1936	1935	1936	1935	813
365	20230822	132200	173341086	1936	1936	1936	1935	1156
366	20230822	132100	171103760	1939	1939	1939	1939	0
367	20230822	132000	171103760	1939	1939	1939	1939	3
368	20230822	131900	171097943	1937	1939	1939	1937	1157
369	20230822	131800	168855468	1939	1943	1943	1939	18061
370	20230822	131700	133807997	1944	1944	1944	1944	702
371	20230822	131600	132443309	1945	1945	1945	1945	2
372	20230822	131500	132439419	1944	1945	1945	1944	1958
373	20230822	131400	128631889	1946	1946	1946	1946	16
374	20230822	131300	128600753	1946	1946	1946	1946	3
375	20230822	131200	128594915	1945	1946	1946	1945	1556
376	20230822	131100	125568485	1947	1945	1947	1945	691
377	20230822	131000	124224486	1945	1946	1948	1945	675
378	20230822	130900	122911104	1946	1946	1946	1946	0
379	20230822	130800	122911104	1946	1947	1947	1945	1952
380	20230822	130700	119113197	1947	1947	1947	1947	0
381	20230822	130600	119113197	1947	1947	1947	1947	172
382	20230822	130500	118778313	1948	1948	1948	1948	0
383	20230822	130400	118778313	1948	1948	1948	1948	0
384	20230822	130300	118778313	1948	1948	1948	1948	0
385	20230822	130200	118778313	1948	1948	1948	1948	0
386	20230822	130100	118778313	1948	1948	1948	1948	228
387	20230822	130000	118334169	1948	1948	1948	1948	0
388	20230822	125900	118334169	1948	1948	1948	1948	2
389	20230822	125800	118330273	1950	1950	1950	1950	1
390	20230822	125700	118328323	1950	1950	1950	1950	0
391	20230822	125600	118328323	1950	1950	1950	1950	50
392	20230822	125500	118230823	1950	1950	1950	1950	0
393	20230822	125400	118230823	1950	1950	1950	1950	0
394	20230822	125300	118230823	1950	1950	1950	1950	0
395	20230822	125200	118230823	1950	1949	1950	1947	192
396	20230822	125100	117856887	1949	1949	1949	1949	0
397	20230822	125000	117856887	1949	1949	1949	1949	0
398	20230822	124900	117856887	1949	1949	1949	1949	46
399	20230822	124800	117767233	1950	1950	1950	1950	4
400	20230822	124700	117759433	1949	1949	1949	1949	30
401	20230822	124600	117700963	1950	1950	1950	1950	2
402	20230822	124500	117697063	1951	1952	1952	1951	107
403	20230822	124400	117488249	1953	1953	1953	1953	60
404	20230822	124300	117371069	1953	1953	1953	1953	73
405	20230822	124200	117228500	1953	1953	1953	1953	0
406	20230822	124100	117228500	1953	1953	1953	1953	150
407	20230822	124000	116935550	1953	1953	1953	1953	0
408	20230822	123900	116935550	1953	1953	1953	1953	20
409	20230822	123800	116896490	1953	1953	1953	1953	0
410	20230822	123700	116896490	1953	1953	1953	1953	0
411	20230822	123600	116896490	1953	1953	1953	1953	0
412	20230822	123500	116896490	1953	1953	1953	1953	2
413	20230822	123400	116892584	1953	1953	1953	1953	470
414	20230822	123300	115974674	1955	1955	1955	1955	13
415	20230822	123200	115949259	1955	1955	1955	1955	0
416	20230822	123100	115949259	1955	1955	1955	1955	0
417	20230822	123000	115949259	1955	1953	1955	1953	299
418	20230822	122900	115365310	1953	1953	1953	1953	0
419	20230822	122800	115365310	1953	1953	1953	1953	0
420	20230822	122700	115365310	1953	1953	1953	1953	0
421	20230822	122600	115365310	1953	1953	1953	1953	0
422	20230822	122500	115365310	1953	1953	1953	1953	10
423	20230822	122400	115345780	1953	1953	1953	1953	0
424	20230822	122300	115345780	1953	1953	1953	1953	0
425	20230822	122200	115345780	1953	1953	1953	1953	0
426	20230822	122100	115345780	1953	1953	1953	1953	1
427	20230822	122000	115343827	1953	1953	1953	1953	0
428	20230822	121900	115343827	1953	1953	1953	1953	0
429	20230822	121800	115343827	1953	1952	1953	1945	6004
430	20230822	121700	103651158	1953	1953	1953	1953	5
431	20230822	121600	103641393	1953	1953	1953	1953	0
432	20230822	121500	103641393	1953	1953	1953	1953	0
433	20230822	121400	103641393	1953	1953	1953	1953	0
434	20230822	121300	103641393	1953	1953	1953	1953	820
435	20230822	121200	102039933	1955	1955	1955	1955	100
436	20230822	121100	101844433	1955	1955	1955	1955	10
437	20230822	121000	101824883	1955	1955	1955	1955	102
438	20230822	120900	101625473	1955	1955	1955	1955	0
439	20230822	120800	101625473	1955	1955	1955	1955	2
440	20230822	120700	101621563	1954	1954	1954	1954	49
441	20230822	120600	101525817	1956	1956	1956	1956	0
442	20230822	120500	101525817	1956	1956	1956	1956	0
443	20230822	120400	101525817	1956	1956	1956	1956	0
444	20230822	120300	101525817	1956	1956	1956	1956	0
445	20230822	120200	101525817	1956	1956	1956	1956	3
446	20230822	120100	101519949	1952	1956	1956	1952	132
447	20230822	120000	101262117	1956	1956	1956	1956	6
448	20230822	115900	101250381	1952	1952	1952	1952	316
449	20230822	115800	100633549	1952	1952	1952	1952	0
450	20230822	115700	100633549	1952	1952	1952	1952	162
451	20230822	115600	100317325	1952	1952	1952	1952	0
452	20230822	115500	100317325	1952	1955	1955	1952	740
453	20230822	115400	98871612	1956	1956	1956	1956	11
454	20230822	115300	98850096	1957	1956	1957	1956	41
455	20230822	115200	98769899	1956	1956	1956	1956	2
456	20230822	115100	98765987	1955	1955	1955	1955	4
457	20230822	115000	98758167	1955	1955	1955	1955	0
458	20230822	114900	98758167	1955	1952	1955	1952	6
459	20230822	114800	98746452	1955	1955	1955	1955	1
460	20230822	114700	98744497	1955	1955	1955	1955	0
461	20230822	114600	98744497	1955	1955	1955	1955	0
462	20230822	114500	98744497	1955	1955	1955	1955	20
463	20230822	114400	98705397	1955	1955	1955	1955	0
464	20230822	114300	98705397	1955	1955	1955	1955	0
465	20230822	114200	98705397	1955	1955	1955	1955	2
466	20230822	114100	98701487	1955	1955	1955	1955	350
467	20230822	114000	98017237	1955	1955	1955	1955	0
468	20230822	113900	98017237	1955	1955	1955	1955	0
469	20230822	113800	98017237	1955	1955	1955	1955	0
470	20230822	113700	98017237	1955	1955	1955	1955	0
471	20230822	113600	98017237	1955	1955	1955	1955	1
472	20230822	113500	98015282	1951	1951	1951	1951	190
473	20230822	113400	97644592	1955	1950	1955	1950	6542
474	20230822	113300	84887687	1955	1955	1955	1955	2
475	20230822	113200	84883777	1950	1950	1950	1950	3
476	20230822	113100	84877927	1955	1955	1955	1955	0
477	20230822	113000	84877927	1955	1955	1955	1955	17
478	20230822	112900	84844692	1955	1955	1955	1955	0
479	20230822	112800	84844692	1955	1955	1955	1955	0
480	20230822	112700	84844692	1955	1955	1955	1955	0
481	20230822	112600	84844692	1955	1955	1955	1955	1
482	20230822	112500	84842737	1950	1950	1950	1950	0
483	20230822	112400	84842737	1950	1950	1950	1950	984
484	20230822	112300	82923937	1955	1955	1955	1955	0
485	20230822	112200	82923937	1955	1955	1955	1955	0
486	20230822	112100	82923937	1955	1955	1955	1955	0
487	20230822	112000	82923937	1955	1955	1955	1955	0
488	20230822	111900	82923937	1955	1955	1955	1955	66
489	20230822	111800	82794907	1955	1955	1955	1955	18
490	20230822	111700	82759717	1955	1955	1955	1955	2
491	20230822	111600	82755807	1950	1950	1950	1950	0
492	20230822	111500	82755807	1950	1950	1950	1950	1387
493	20230822	111400	80051157	1950	1950	1950	1950	0
494	20230822	111300	80051157	1950	1950	1950	1950	0
495	20230822	111200	80051157	1950	1950	1950	1950	2
496	20230822	111100	80047257	1950	1950	1950	1950	0
497	20230822	111000	80047257	1950	1947	1950	1947	1332
498	20230822	110900	77453847	1947	1947	1947	1947	500
499	20230822	110800	76480347	1947	1947	1947	1947	100
500	20230822	110700	76285647	1955	1955	1955	1955	0
501	20230822	110600	76285647	1955	1955	1955	1955	0
502	20230822	110500	76285647	1955	1955	1955	1955	0
503	20230822	110400	76285647	1955	1955	1955	1955	0
504	20230822	110300	76285647	1955	1955	1955	1955	1
505	20230822	110200	76283692	1947	1947	1947	1947	15
506	20230822	110100	76254487	1955	1948	1955	1948	389
507	20230822	110000	75496708	1955	1955	1955	1955	0
508	20230822	105900	75496708	1955	1955	1955	1955	0
509	20230822	105800	75496708	1955	1955	1955	1955	0
510	20230822	105700	75496708	1955	1955	1955	1955	0
511	20230822	105600	75496708	1955	1949	1955	1948	501
512	20230822	105500	74520752	1956	1956	1956	1956	0
513	20230822	105400	74520752	1956	1956	1956	1956	2
514	20230822	105300	74516840	1954	1954	1954	1954	153
515	20230822	105200	74217878	1957	1957	1957	1957	0
516	20230822	105100	74217878	1957	1955	1957	1955	31
517	20230822	105000	74157271	1957	1957	1957	1957	0
518	20230822	104900	74157271	1957	1957	1957	1957	0
519	20230822	104800	74157271	1957	1957	1957	1957	0
520	20230822	104700	74157271	1957	1957	1957	1957	800
521	20230822	104600	72591671	1957	1957	1957	1957	0
522	20230822	104500	72591671	1957	1957	1957	1957	10
523	20230822	104400	72572101	1957	1957	1957	1957	0
524	20230822	104300	72572101	1957	1957	1957	1957	0
525	20230822	104200	72572101	1957	1957	1957	1957	460
526	20230822	104100	71671881	1957	1957	1957	1957	0
527	20230822	104000	71671881	1957	1956	1957	1956	500
528	20230822	103900	70693679	1957	1957	1957	1957	2
529	20230822	103800	70689765	1950	1950	1950	1950	0
530	20230822	103700	70689765	1950	1950	1950	1949	4135
531	20230822	103600	62626715	1950	1950	1950	1950	55
532	20230822	103500	62519465	1950	1950	1950	1950	10
533	20230822	103400	62499965	1958	1958	1958	1958	0
534	20230822	103300	62499965	1958	1949	1958	1949	2
535	20230822	103200	62496058	1950	1953	1953	1950	3000
536	20230822	103100	56644119	1959	1959	1959	1959	0
537	20230822	103000	56644119	1959	1959	1959	1959	0
538	20230822	102900	56644119	1959	1953	1959	1952	142
539	20230822	102800	56366792	1959	1959	1959	1959	1
540	20230822	102700	56364833	1959	1959	1959	1959	1
541	20230822	102600	56362874	1959	1959	1959	1959	0
542	20230822	102500	56362874	1959	1959	1959	1959	120
543	20230822	102400	56127794	1959	1959	1959	1959	0
544	20230822	102300	56127794	1959	1959	1959	1959	3
545	20230822	102200	56121917	1958	1958	1958	1958	1
546	20230822	102100	56119959	1959	1952	1959	1952	270
547	20230822	102000	55592905	1957	1957	1957	1957	2
548	20230822	101900	55588991	1960	1960	1960	1960	0
549	20230822	101800	55588991	1960	1960	1960	1960	0
550	20230822	101700	55588991	1960	1960	1960	1960	3
551	20230822	101600	55583111	1959	1959	1959	1959	596
552	20230822	101500	54415547	1960	1960	1960	1960	0
553	20230822	101400	54415547	1960	1960	1960	1960	0
554	20230822	101300	54415547	1960	1960	1960	1960	0
555	20230822	101200	54415547	1960	1960	1960	1960	3
556	20230822	101100	54409667	1952	1952	1952	1952	2003
557	20230822	101000	50499811	1960	1960	1960	1960	0
558	20230822	100900	50499811	1960	1960	1960	1960	0
559	20230822	100800	50499811	1960	1960	1960	1960	0
560	20230822	100700	50499811	1960	1960	1960	1960	0
561	20230822	100600	50499811	1960	1960	1960	1960	2
562	20230822	100500	50495891	1959	1959	1959	1959	1
563	20230822	100400	50493932	1960	1960	1960	1960	0
564	20230822	100300	50493932	1960	1960	1960	1960	0
565	20230822	100200	50493932	1960	1960	1960	1960	0
566	20230822	100100	50493932	1960	1960	1960	1960	10
567	20230822	100000	50474332	1960	1960	1960	1960	0
568	20230822	095900	50474332	1960	1961	1961	1960	697
569	20230822	095800	49108210	1960	1960	1960	1960	305
570	20230822	095700	48510410	1961	1961	1961	1961	3
571	20230822	095600	48504527	1959	1959	1959	1959	1
572	20230822	095500	48502568	1961	1961	1961	1961	0
573	20230822	095400	48502568	1961	1960	1961	1960	505
574	20230822	095300	47512765	1961	1961	1961	1961	0
575	20230822	095200	47512765	1961	1961	1961	1961	0
576	20230822	095100	47512765	1961	1961	1961	1961	0
577	20230822	095000	47512765	1961	1962	1962	1961	255
578	20230822	094900	47012709	1966	1966	1966	1966	0
579	20230822	094800	47012709	1966	1966	1966	1966	70
580	20230822	094700	46875089	1966	1966	1966	1966	0
581	20230822	094600	46875089	1966	1966	1966	1966	0
582	20230822	094500	46875089	1966	1965	1966	1965	141
583	20230822	094400	46597920	1965	1965	1965	1965	0
584	20230822	094300	46597920	1965	1964	1965	1964	45
585	20230822	094200	46509538	1964	1960	1964	1945	3761
586	20230822	094100	39176641	1965	1965	1967	1965	179
587	20230822	094000	38824904	1965	1965	1965	1965	186
588	20230822	093900	38459414	1965	1965	1965	1965	0
589	20230822	093800	38459414	1965	1965	1965	1965	0
590	20230822	093700	38459414	1965	1965	1965	1965	3
591	20230822	093600	38453519	1965	1965	1965	1965	0
592	20230822	093500	38453519	1965	1960	1965	1960	44
593	20230822	093400	38367187	1960	1959	1960	1959	27
594	20230822	093300	38314291	1959	1951	1959	1950	14
595	20230822	093200	38286954	1959	1953	1959	1953	2152
596	20230822	093100	34080435	1953	1953	1953	1953	0
597	20230822	093000	34080435	1953	1952	1953	1952	397
598	20230822	092900	33305095	1953	1944	1953	1944	203
599	20230822	092800	32910436	1954	1954	1954	1954	44
600	20230822	092700	32824460	1954	1954	1955	1954	2717
601	20230822	092600	27515439	1954	1954	1954	1954	0
602	20230822	092500	27515439	1954	1943	1954	1943	169
603	20230822	092400	27187050	1943	1955	1955	1943	1540
604	20230822	092300	24194028	1946	1946	1947	1946	453
605	20230822	092200	23312401	1946	1950	1950	1946	323
606	20230822	092100	22682559	1957	1957	1957	1957	8
607	20230822	092000	22666903	1957	1957	1957	1957	3
608	20230822	091900	22661032	1952	1952	1952	1952	0
609	20230822	091800	22661032	1952	1957	1957	1952	607
610	20230822	091700	21476143	1957	1957	1957	1957	0
611	20230822	091600	21476143	1957	1952	1957	1952	3
612	20230822	091500	21470277	1957	1951	1957	1950	558
613	20230822	091400	20381807	1953	1957	1957	1953	69
614	20230822	091300	20247038	1955	1955	1955	1955	309
615	20230822	091200	19642943	1957	1953	1957	1953	432
616	20230822	091100	18798241	1953	1951	1953	1941	1735
617	20230822	091000	15415720	1952	1942	1952	1942	573
618	20230822	090900	14297924	1954	1954	1954	1954	6
619	20230822	090800	14286200	1954	1954	1954	1954	200
620	20230822	090700	13895400	1954	1954	1954	1954	12
621	20230822	090600	13871952	1956	1956	1956	1956	22
622	20230822	090500	13828920	1940	1944	1944	1940	1729
623	20230822	090400	10473370	1944	1948	1960	1944	889
624	20230822	090300	8744187	1949	1949	1949	1949	2
625	20230822	090200	8740289	1963	1950	1964	1945	2704
626	20230822	090100	3466387	1951	1970	1970	1951	656
627	20230822	090000	2185400	1960	1960	1960	1960	1115