KissMeData/234100/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	202300	332392243	1980	1980	1980	1980	2007
3	20230802	202200	332392243	1980	1980	1980	1980	0
4	20230802	202100	332392243	1980	1980	1980	1980	0
5	20230802	202000	332392243	1980	1980	1980	1980	0
6	20230802	201900	332392243	1980	1980	1980	1980	0
7	20230802	201800	332392243	1980	1980	1980	1980	0
8	20230802	201700	332392243	1980	1980	1980	1980	0
9	20230802	201600	332392243	1980	1980	1980	1980	0
10	20230802	201500	332392243	1980	1980	1980	1980	0
11	20230802	201400	332392243	1980	1980	1980	1980	0
12	20230802	201300	332392243	1980	1980	1980	1980	0
13	20230802	201200	332392243	1980	1980	1980	1980	0
14	20230802	201100	332392243	1980	1980	1980	1980	0
15	20230802	201000	332392243	1980	1980	1980	1980	0
16	20230802	200900	332392243	1980	1980	1980	1980	0
17	20230802	200800	332392243	1980	1980	1980	1980	0
18	20230802	200700	332392243	1980	1980	1980	1980	0
19	20230802	200600	332392243	1980	1980	1980	1980	0
20	20230802	200500	332392243	1980	1980	1980	1980	0
21	20230802	200400	332392243	1980	1980	1980	1980	0
22	20230802	200300	332392243	1980	1980	1980	1980	0
23	20230802	200200	332392243	1980	1980	1980	1980	0
24	20230802	200100	332392243	1980	1980	1980	1980	0
25	20230802	200000	332392243	1980	1980	1980	1980	0
26	20230802	195900	332392243	1980	1980	1980	1980	0
27	20230802	195800	332392243	1980	1980	1980	1980	0
28	20230802	195700	332392243	1980	1980	1980	1980	0
29	20230802	195600	332392243	1980	1980	1980	1980	0
30	20230802	195500	332392243	1980	1980	1980	1980	0
31	20230802	195400	332392243	1980	1980	1980	1980	0
32	20230802	195300	332392243	1980	1980	1980	1980	2007
33	20230802	195200	332392243	1980	1980	1980	1980	0
34	20230802	195100	332392243	1980	1980	1980	1980	0
35	20230802	195000	332392243	1980	1980	1980	1980	0
36	20230802	194900	332392243	1980	1980	1980	1980	0
37	20230802	194800	332392243	1980	1980	1980	1980	0
38	20230802	194700	332392243	1980	1980	1980	1980	0
39	20230802	194600	332392243	1980	1980	1980	1980	0
40	20230802	194500	332392243	1980	1980	1980	1980	0
41	20230802	194400	332392243	1980	1980	1980	1980	0
42	20230802	194300	332392243	1980	1980	1980	1980	0
43	20230802	194200	332392243	1980	1980	1980	1980	0
44	20230802	194100	332392243	1980	1980	1980	1980	0
45	20230802	194000	332392243	1980	1980	1980	1980	0
46	20230802	193900	332392243	1980	1980	1980	1980	0
47	20230802	193800	332392243	1980	1980	1980	1980	0
48	20230802	193700	332392243	1980	1980	1980	1980	0
49	20230802	193600	332392243	1980	1980	1980	1980	0
50	20230802	193500	332392243	1980	1980	1980	1980	0
51	20230802	193400	332392243	1980	1980	1980	1980	0
52	20230802	193300	332392243	1980	1980	1980	1980	0
53	20230802	193200	332392243	1980	1980	1980	1980	0
54	20230802	193100	332392243	1980	1980	1980	1980	0
55	20230802	193000	332392243	1980	1980	1980	1980	0
56	20230802	192900	332392243	1980	1980	1980	1980	0
57	20230802	192800	332392243	1980	1980	1980	1980	0
58	20230802	192700	332392243	1980	1980	1980	1980	0
59	20230802	192600	332392243	1980	1980	1980	1980	0
60	20230802	192500	332392243	1980	1980	1980	1980	0
61	20230802	192400	332392243	1980	1980	1980	1980	0
62	20230802	192300	332392243	1980	1980	1980	1980	2007
63	20230802	192200	332392243	1980	1980	1980	1980	0
64	20230802	192100	332392243	1980	1980	1980	1980	0
65	20230802	192000	332392243	1980	1980	1980	1980	0
66	20230802	191900	332392243	1980	1980	1980	1980	0
67	20230802	191800	332392243	1980	1980	1980	1980	0
68	20230802	191700	332392243	1980	1980	1980	1980	0
69	20230802	191600	332392243	1980	1980	1980	1980	0
70	20230802	191500	332392243	1980	1980	1980	1980	0
71	20230802	191400	332392243	1980	1980	1980	1980	0
72	20230802	191300	332392243	1980	1980	1980	1980	0
73	20230802	191200	332392243	1980	1980	1980	1980	0
74	20230802	191100	332392243	1980	1980	1980	1980	0
75	20230802	191000	332392243	1980	1980	1980	1980	0
76	20230802	190900	332392243	1980	1980	1980	1980	0
77	20230802	190800	332392243	1980	1980	1980	1980	0
78	20230802	190700	332392243	1980	1980	1980	1980	0
79	20230802	190600	332392243	1980	1980	1980	1980	0
80	20230802	190500	332392243	1980	1980	1980	1980	0
81	20230802	190400	332392243	1980	1980	1980	1980	0
82	20230802	190300	332392243	1980	1980	1980	1980	0
83	20230802	190200	332392243	1980	1980	1980	1980	0
84	20230802	190100	332392243	1980	1980	1980	1980	0
85	20230802	190000	332392243	1980	1980	1980	1980	0
86	20230802	185900	332392243	1980	1980	1980	1980	0
87	20230802	185800	332392243	1980	1980	1980	1980	0
88	20230802	185700	332392243	1980	1980	1980	1980	0
89	20230802	185600	332392243	1980	1980	1980	1980	0
90	20230802	185500	332392243	1980	1980	1980	1980	0
91	20230802	185400	332392243	1980	1980	1980	1980	0
92	20230802	185300	332392243	1980	1980	1980	1980	2007
93	20230802	185200	332392243	1980	1980	1980	1980	0
94	20230802	185100	332392243	1980	1980	1980	1980	0
95	20230802	185000	332392243	1980	1980	1980	1980	0
96	20230802	184900	332392243	1980	1980	1980	1980	0
97	20230802	184800	332392243	1980	1980	1980	1980	0
98	20230802	184700	332392243	1980	1980	1980	1980	0
99	20230802	184600	332392243	1980	1980	1980	1980	0
100	20230802	184500	332392243	1980	1980	1980	1980	0
101	20230802	184400	332392243	1980	1980	1980	1980	0
102	20230802	184300	332392243	1980	1980	1980	1980	0
103	20230802	184200	332392243	1980	1980	1980	1980	0
104	20230802	184100	332392243	1980	1980	1980	1980	0
105	20230802	184000	332392243	1980	1980	1980	1980	0
106	20230802	183900	332392243	1980	1980	1980	1980	0
107	20230802	183800	332392243	1980	1980	1980	1980	0
108	20230802	183700	332392243	1980	1980	1980	1980	0
109	20230802	183600	332392243	1980	1980	1980	1980	0
110	20230802	183500	332392243	1980	1980	1980	1980	0
111	20230802	183400	332392243	1980	1980	1980	1980	0
112	20230802	183300	332392243	1980	1980	1980	1980	0
113	20230802	183200	332392243	1980	1980	1980	1980	0
114	20230802	183100	332392243	1980	1980	1980	1980	0
115	20230802	183000	332392243	1980	1980	1980	1980	0
116	20230802	182900	332392243	1980	1980	1980	1980	0
117	20230802	182800	332392243	1980	1980	1980	1980	0
118	20230802	182700	332392243	1980	1980	1980	1980	0
119	20230802	182600	332392243	1980	1980	1980	1980	0
120	20230802	182500	332392243	1980	1980	1980	1980	0
121	20230802	182400	332392243	1980	1980	1980	1980	0
122	20230802	182300	332392243	1980	1980	1980	1980	2007
123	20230802	182200	332392243	1980	1980	1980	1980	0
124	20230802	182100	332392243	1980	1980	1980	1980	0
125	20230802	182000	332392243	1980	1980	1980	1980	0
126	20230802	181900	332392243	1980	1980	1980	1980	0
127	20230802	181800	332392243	1980	1980	1980	1980	0
128	20230802	181700	332392243	1980	1980	1980	1980	0
129	20230802	181600	332392243	1980	1980	1980	1980	0
130	20230802	181500	332392243	1980	1980	1980	1980	0
131	20230802	181400	332392243	1980	1980	1980	1980	0
132	20230802	181300	332392243	1980	1980	1980	1980	0
133	20230802	181200	332392243	1980	1980	1980	1980	0
134	20230802	181100	332392243	1980	1980	1980	1980	0
135	20230802	181000	332392243	1980	1980	1980	1980	0
136	20230802	180900	332392243	1980	1980	1980	1980	0
137	20230802	180800	332392243	1980	1980	1980	1980	0
138	20230802	180700	332392243	1980	1980	1980	1980	0
139	20230802	180600	332392243	1980	1980	1980	1980	0
140	20230802	180500	332392243	1980	1980	1980	1980	0
141	20230802	180400	332392243	1980	1980	1980	1980	0
142	20230802	180300	332392243	1980	1980	1980	1980	0
143	20230802	180200	332392243	1980	1980	1980	1980	0
144	20230802	180100	332392243	1980	1980	1980	1980	0
145	20230802	180000	332392243	1980	1980	1980	1980	0
146	20230802	175900	332392243	1980	1980	1980	1980	0
147	20230802	175800	332392243	1980	1980	1980	1980	0
148	20230802	175700	332392243	1980	1980	1980	1980	0
149	20230802	175600	332392243	1980	1980	1980	1980	0
150	20230802	175500	332392243	1980	1980	1980	1980	0
151	20230802	175400	332392243	1980	1980	1980	1980	0
152	20230802	175300	332392243	1980	1980	1980	1980	2007
153	20230802	175200	332392243	1980	1980	1980	1980	0
154	20230802	175100	332392243	1980	1980	1980	1980	0
155	20230802	175000	332392243	1980	1980	1980	1980	0
156	20230802	174900	332392243	1980	1980	1980	1980	0
157	20230802	174800	332392243	1980	1980	1980	1980	0
158	20230802	174700	332392243	1980	1980	1980	1980	0
159	20230802	174600	332392243	1980	1980	1980	1980	0
160	20230802	174500	332392243	1980	1980	1980	1980	0
161	20230802	174400	332392243	1980	1980	1980	1980	0
162	20230802	174300	332392243	1980	1980	1980	1980	0
163	20230802	174200	332392243	1980	1980	1980	1980	0
164	20230802	174100	332392243	1980	1980	1980	1980	0
165	20230802	174000	332392243	1980	1980	1980	1980	0
166	20230802	173900	332392243	1980	1980	1980	1980	0
167	20230802	173800	332392243	1980	1980	1980	1980	0
168	20230802	173700	332392243	1980	1980	1980	1980	0
169	20230802	173600	332392243	1980	1980	1980	1980	0
170	20230802	173500	332392243	1980	1980	1980	1980	0
171	20230802	173400	332392243	1980	1980	1980	1980	0
172	20230802	173300	332392243	1980	1980	1980	1980	0
173	20230802	173200	332392243	1980	1980	1980	1980	0
174	20230802	173100	332392243	1980	1980	1980	1980	0
175	20230802	173000	332392243	1980	1980	1980	1980	0
176	20230802	172900	332392243	1980	1980	1980	1980	0
177	20230802	172800	332392243	1980	1980	1980	1980	0
178	20230802	172700	332392243	1980	1980	1980	1980	0
179	20230802	172600	332392243	1980	1980	1980	1980	0
180	20230802	172500	332392243	1980	1980	1980	1980	0
181	20230802	172400	332392243	1980	1980	1980	1980	0
182	20230802	172300	332392243	1980	1980	1980	1980	2007
183	20230802	172200	332392243	1980	1980	1980	1980	0
184	20230802	172100	332392243	1980	1980	1980	1980	0
185	20230802	172000	332392243	1980	1980	1980	1980	0
186	20230802	171900	332392243	1980	1980	1980	1980	0
187	20230802	171800	332392243	1980	1980	1980	1980	0
188	20230802	171700	332392243	1980	1980	1980	1980	0
189	20230802	171600	332392243	1980	1980	1980	1980	0
190	20230802	171500	332392243	1980	1980	1980	1980	0
191	20230802	171400	332392243	1980	1980	1980	1980	0
192	20230802	171300	332392243	1980	1980	1980	1980	0
193	20230802	171200	332392243	1980	1980	1980	1980	0
194	20230802	171100	332392243	1980	1980	1980	1980	0
195	20230802	171000	332392243	1980	1980	1980	1980	0
196	20230802	170900	332392243	1980	1980	1980	1980	0
197	20230802	170800	332392243	1980	1980	1980	1980	0
198	20230802	170700	332392243	1980	1980	1980	1980	0
199	20230802	170600	332392243	1980	1980	1980	1980	0
200	20230802	170500	332392243	1980	1980	1980	1980	0
201	20230802	170400	332392243	1980	1980	1980	1980	0
202	20230802	170300	332392243	1980	1980	1980	1980	0
203	20230802	170200	332392243	1980	1980	1980	1980	0
204	20230802	170100	332392243	1980	1980	1980	1980	0
205	20230802	170000	332392243	1980	1980	1980	1980	0
206	20230802	165900	332392243	1980	1980	1980	1980	0
207	20230802	165800	332392243	1980	1980	1980	1980	0
208	20230802	165700	332392243	1980	1980	1980	1980	0
209	20230802	165600	332392243	1980	1980	1980	1980	0
210	20230802	165500	332392243	1980	1980	1980	1980	0
211	20230802	165400	332392243	1980	1980	1980	1980	0
212	20230802	165300	332392243	1980	1980	1980	1980	2007
213	20230802	165200	332392243	1980	1980	1980	1980	0
214	20230802	165100	332392243	1980	1980	1980	1980	0
215	20230802	165000	332392243	1980	1980	1980	1980	0
216	20230802	164900	332392243	1980	1980	1980	1980	0
217	20230802	164800	332392243	1980	1980	1980	1980	0
218	20230802	164700	332392243	1980	1980	1980	1980	0
219	20230802	164600	332392243	1980	1980	1980	1980	0
220	20230802	164500	332392243	1980	1980	1980	1980	0
221	20230802	164400	332392243	1980	1980	1980	1980	0
222	20230802	164300	332392243	1980	1980	1980	1980	0
223	20230802	164200	332392243	1980	1980	1980	1980	0
224	20230802	164100	332392243	1980	1980	1980	1980	0
225	20230802	164000	332392243	1980	1980	1980	1980	0
226	20230802	163900	332392243	1980	1980	1980	1980	0
227	20230802	163800	332392243	1980	1980	1980	1980	0
228	20230802	163700	332392243	1980	1980	1980	1980	0
229	20230802	163600	332392243	1980	1980	1980	1980	0
230	20230802	163500	332392243	1980	1980	1980	1980	0
231	20230802	163400	332392243	1980	1980	1980	1980	0
232	20230802	163300	332392243	1980	1980	1980	1980	0
233	20230802	163200	332392243	1980	1980	1980	1980	0
234	20230802	163100	332392243	1980	1980	1980	1980	0
235	20230802	163000	332392243	1980	1980	1980	1980	0
236	20230802	162900	332392243	1980	1980	1980	1980	0
237	20230802	162800	332392243	1980	1980	1980	1980	0
238	20230802	162700	332392243	1980	1980	1980	1980	0
239	20230802	162600	332392243	1980	1980	1980	1980	0
240	20230802	162500	332392243	1980	1980	1980	1980	0
241	20230802	162400	332392243	1980	1980	1980	1980	0
242	20230802	162300	332392243	1980	1980	1980	1980	2007
243	20230802	162200	332392243	1980	1980	1980	1980	0
244	20230802	162100	332392243	1980	1980	1980	1980	0
245	20230802	162000	332392243	1980	1980	1980	1980	0
246	20230802	161900	332392243	1980	1980	1980	1980	0
247	20230802	161800	332392243	1980	1980	1980	1980	0
248	20230802	161700	332392243	1980	1980	1980	1980	0
249	20230802	161600	332392243	1980	1980	1980	1980	0
250	20230802	161500	332392243	1980	1980	1980	1980	0
251	20230802	161400	332392243	1980	1980	1980	1980	0
252	20230802	161300	332392243	1980	1980	1980	1980	0
253	20230802	161200	332392243	1980	1980	1980	1980	0
254	20230802	161100	332392243	1980	1980	1980	1980	0
255	20230802	161000	332392243	1980	1980	1980	1980	0
256	20230802	160900	332392243	1980	1980	1980	1980	0
257	20230802	160800	332392243	1980	1980	1980	1980	0
258	20230802	160700	332392243	1980	1980	1980	1980	0
259	20230802	160600	332392243	1980	1980	1980	1980	0
260	20230802	160500	332392243	1980	1980	1980	1980	0
261	20230802	160400	332392243	1980	1980	1980	1980	0
262	20230802	160300	332392243	1980	1980	1980	1980	0
263	20230802	160200	332392243	1980	1980	1980	1980	0
264	20230802	160100	332392243	1980	1980	1980	1980	0
265	20230802	160000	332392243	1980	1980	1980	1980	0
266	20230802	155900	332392243	1980	1980	1980	1980	0
267	20230802	155800	332392243	1980	1980	1980	1980	0
268	20230802	155700	332392243	1980	1980	1980	1980	0
269	20230802	155600	332392243	1980	1980	1980	1980	0
270	20230802	155500	332392243	1980	1980	1980	1980	0
271	20230802	155400	332392243	1980	1980	1980	1980	0
272	20230802	155300	332392243	1980	1980	1980	1980	2007
273	20230802	155200	332392243	1980	1980	1980	1980	0
274	20230802	155100	332392243	1980	1980	1980	1980	0
275	20230802	155000	332392243	1980	1980	1980	1980	0
276	20230802	154900	332392243	1980	1980	1980	1980	0
277	20230802	154800	332392243	1980	1980	1980	1980	0
278	20230802	154700	332392243	1980	1980	1980	1980	0
279	20230802	154600	332392243	1980	1980	1980	1980	0
280	20230802	154500	332392243	1980	1980	1980	1980	0
281	20230802	154400	332392243	1980	1980	1980	1980	0
282	20230802	154300	332392243	1980	1980	1980	1980	0
283	20230802	154200	332392243	1980	1980	1980	1980	0
284	20230802	154100	332392243	1980	1980	1980	1980	0
285	20230802	154000	332392243	1980	1980	1980	1980	0
286	20230802	153900	332392243	1980	1980	1980	1980	0
287	20230802	153800	332392243	1980	1980	1980	1980	0
288	20230802	153700	332392243	1980	1980	1980	1980	0
289	20230802	153600	332392243	1980	1980	1980	1980	0
290	20230802	153500	332392243	1980	1980	1980	1980	0
291	20230802	153400	332392243	1980	1980	1980	1980	0
292	20230802	153300	332392243	1980	1980	1980	1980	0
293	20230802	153200	332392243	1980	1980	1980	1980	0
294	20230802	153100	332392243	1980	1980	1980	1980	0
295	20230802	153000	332392243	1980	1980	1980	1980	2007
296	20230802	152900	328418383	1977	1977	1977	1977	0
297	20230802	152800	328418383	1977	1977	1977	1977	0
298	20230802	152700	328418383	1977	1977	1977	1977	0
299	20230802	152600	328418383	1977	1977	1977	1977	0
300	20230802	152500	328418383	1977	1977	1977	1977	0
301	20230802	152400	328418383	1977	1977	1977	1977	0
302	20230802	152300	328418383	1977	1977	1977	1977	0
303	20230802	152200	328418383	1977	1977	1977	1977	0
304	20230802	152100	328418383	1977	1977	1977	1977	0
305	20230802	152000	328418383	1977	1977	1977	1977	0
306	20230802	151900	328418383	1977	1976	1977	1976	2001
307	20230802	151800	324464406	1976	1976	1976	1976	401
308	20230802	151700	323672030	1970	1971	1971	1970	219
309	20230802	151600	323240450	1971	1970	1971	1970	991
310	20230802	151500	321288179	1970	1971	1971	1970	74
311	20230802	151400	321142396	1976	1976	1976	1976	0
312	20230802	151300	321142396	1976	1976	1976	1976	0
313	20230802	151200	321142396	1976	1976	1976	1976	0
314	20230802	151100	321142396	1976	1976	1976	1976	0
315	20230802	151000	321142396	1976	1976	1976	1976	2
316	20230802	150900	321138444	1976	1976	1976	1976	4
317	20230802	150800	321130540	1973	1973	1973	1973	36
318	20230802	150700	321059512	1973	1973	1973	1973	0
319	20230802	150600	321059512	1973	1973	1973	1973	0
320	20230802	150500	321059512	1973	1973	1973	1973	0
321	20230802	150400	321059512	1973	1973	1973	1973	300
322	20230802	150300	320467612	1973	1973	1973	1973	0
323	20230802	150200	320467612	1973	1973	1973	1973	111
324	20230802	150100	320248609	1973	1973	1973	1968	372
325	20230802	150000	319515873	1976	1976	1976	1976	100
326	20230802	145900	319318273	1973	1973	1973	1973	0
327	20230802	145800	319318273	1973	1973	1973	1973	0
328	20230802	145700	319318273	1973	1976	1976	1973	7
329	20230802	145600	319304444	1976	1974	1976	1974	2
330	20230802	145500	319300494	1976	1976	1976	1976	6
331	20230802	145400	319288638	1971	1971	1971	1971	1
332	20230802	145300	319286667	1976	1970	1976	1970	256
333	20230802	145200	318782341	1976	1976	1976	1976	1
334	20230802	145100	318780365	1965	1965	1965	1965	5391
335	20230802	145000	308187050	1981	1981	1981	1981	0
336	20230802	144900	308187050	1981	1981	1981	1981	0
337	20230802	144800	308187050	1981	1966	1981	1965	1234
338	20230802	144700	305761943	1981	1981	1981	1981	1
339	20230802	144600	305759962	1966	1966	1966	1966	50
340	20230802	144500	305661662	1965	1974	1974	1965	5597
341	20230802	144400	294652314	1982	1982	1982	1982	303
342	20230802	144300	294051768	1974	1974	1974	1974	36
343	20230802	144200	293980704	1979	1979	1979	1979	21
344	20230802	144100	293939145	1974	1974	1974	1974	93
345	20230802	144000	293755563	1977	1978	1978	1977	6
346	20230802	143900	293743700	1979	1979	1979	1979	0
347	20230802	143800	293743700	1979	1980	1980	1979	2
348	20230802	143700	293739741	1984	1984	1984	1984	0
349	20230802	143600	293739741	1984	1984	1984	1984	10
350	20230802	143500	293719901	1984	1984	1984	1984	101
351	20230802	143400	293519517	1985	1985	1985	1985	0
352	20230802	143300	293519517	1985	1980	1985	1980	100
353	20230802	143200	293321512	1980	1976	1980	1976	502
354	20230802	143100	292329554	1975	1972	1976	1972	1142
355	20230802	143000	290077011	1972	1972	1972	1972	0
356	20230802	142900	290077011	1972	1972	1972	1972	1015
357	20230802	142800	288075431	1971	1972	1972	1971	49
358	20230802	142700	287978812	1972	1972	1972	1972	1
359	20230802	142600	287976840	1971	1971	1971	1971	498
360	20230802	142500	286995282	1971	1971	1971	1971	0
361	20230802	142400	286995282	1971	1971	1971	1971	0
362	20230802	142300	286995282	1971	1971	1971	1971	0
363	20230802	142200	286995282	1971	1971	1971	1971	0
364	20230802	142100	286995282	1971	1971	1971	1971	0
365	20230802	142000	286995282	1971	1971	1971	1971	0
366	20230802	141900	286995282	1971	1971	1971	1971	0
367	20230802	141800	286995282	1971	1969	1971	1969	2
368	20230802	141700	286991342	1971	1971	1971	1971	1
369	20230802	141600	286989371	1965	1965	1965	1965	0
370	20230802	141500	286989371	1965	1967	1967	1965	1293
371	20230802	141400	284447360	1967	1967	1967	1967	20
372	20230802	141300	284408020	1967	1966	1967	1966	2
373	20230802	141200	284404087	1967	1971	1971	1967	340
374	20230802	141100	283735273	1971	1971	1971	1971	0
375	20230802	141000	283735273	1971	1971	1971	1971	0
376	20230802	140900	283735273	1971	1970	1971	1970	3
377	20230802	140800	283729361	1972	1972	1972	1972	0
378	20230802	140700	283729361	1972	1972	1972	1972	0
379	20230802	140600	283729361	1972	1972	1972	1972	0
380	20230802	140500	283729361	1972	1972	1972	1972	0
381	20230802	140400	283729361	1972	1972	1972	1972	1
382	20230802	140300	283727389	1964	1966	1966	1964	48
383	20230802	140200	283633115	1971	1967	1971	1965	1000
384	20230802	140100	281668105	1971	1971	1971	1971	0
385	20230802	140000	281668105	1971	1966	1971	1964	311
386	20230802	135900	281057292	1970	1970	1970	1970	1
387	20230802	135800	281055322	1962	1971	1971	1962	1314
388	20230802	135700	278475853	1972	1972	1972	1972	0
389	20230802	135600	278475853	1972	1972	1972	1972	0
390	20230802	135500	278475853	1972	1972	1972	1972	1
391	20230802	135400	278473881	1971	1971	1971	1971	0
392	20230802	135300	278473881	1971	1970	1971	1970	2434
393	20230802	135200	273677810	1970	1969	1970	1964	80
394	20230802	135100	273520660	1970	1970	1970	1970	0
395	20230802	135000	273520660	1970	1971	1971	1970	10
396	20230802	134900	273500955	1971	1971	1971	1971	1
397	20230802	134800	273498984	1962	1971	1971	1962	6533
398	20230802	134700	260669732	1970	1971	1971	1970	2
399	20230802	134600	260665791	1970	1971	1971	1970	103
400	20230802	134500	260462879	1970	1970	1970	1970	1573
401	20230802	134400	257364069	1970	1970	1970	1970	111
402	20230802	134300	257145399	1971	1972	1972	1971	1199
403	20230802	134200	254782098	1971	1972	1972	1971	1519
404	20230802	134100	251787522	1972	1973	1973	1972	3283
405	20230802	134000	245310443	1974	1975	1975	1974	1116
406	20230802	133900	243107447	1975	1975	1975	1975	1359
407	20230802	133800	240423422	1976	1976	1976	1976	308
408	20230802	133700	239814814	1976	1977	1977	1976	54
409	20230802	133600	239708104	1978	1982	1982	1978	587
410	20230802	133500	238546891	1983	1983	1983	1983	0
411	20230802	133400	238546891	1983	1983	1983	1983	2
412	20230802	133300	238542925	1984	1984	1984	1984	2
413	20230802	133200	238538957	1985	1985	1985	1985	0
414	20230802	133100	238538957	1985	1985	1985	1985	0
415	20230802	133000	238538957	1985	1985	1985	1985	1
416	20230802	132900	238536972	1984	1984	1984	1984	1000
417	20230802	132800	236552972	1984	1984	1984	1984	1
418	20230802	132700	236550988	1981	1984	1984	1981	455
419	20230802	132600	235649605	1985	1985	1985	1985	3
420	20230802	132500	235643650	1983	1983	1983	1983	9
421	20230802	132400	235625803	1985	1984	1985	1984	2
422	20230802	132300	235621834	1986	1986	1986	1986	1
423	20230802	132200	235619848	1985	1986	1986	1985	2
424	20230802	132100	235615877	1981	1981	1981	1981	0
425	20230802	132000	235615877	1981	1985	1985	1981	759
426	20230802	131900	234112228	1986	1986	1986	1986	1
427	20230802	131800	234110242	1984	1985	1986	1984	13
428	20230802	131700	234084447	1986	1986	1986	1986	0
429	20230802	131600	234084447	1986	1986	1986	1986	1
430	20230802	131500	234082461	1986	1986	1986	1986	0
431	20230802	131400	234082461	1986	1986	1986	1986	0
432	20230802	131300	234082461	1986	1984	1986	1982	1360
433	20230802	131200	231386482	1985	1985	1985	1985	1
434	20230802	131100	231384497	1987	1987	1987	1987	0
435	20230802	131000	231384497	1987	1987	1987	1986	53
436	20230802	130900	231279227	1984	1984	1984	1984	12
437	20230802	130800	231255419	1986	1986	1986	1986	1
438	20230802	130700	231253433	1987	1986	1987	1986	7
439	20230802	130600	231239529	1986	1986	1986	1986	0
440	20230802	130500	231239529	1986	1986	1986	1986	0
441	20230802	130400	231239529	1986	1986	1986	1986	1526
442	20230802	130300	228208893	1986	1986	1986	1986	0
443	20230802	130200	228208893	1986	1986	1986	1986	0
444	20230802	130100	228208893	1986	1986	1986	1986	0
445	20230802	130000	228208893	1986	1986	1986	1986	0
446	20230802	125900	228208893	1986	1986	1986	1986	0
447	20230802	125800	228208893	1986	1986	1986	1986	0
448	20230802	125700	228208893	1986	1986	1986	1986	0
449	20230802	125600	228208893	1986	1986	1986	1986	0
450	20230802	125500	228208893	1986	1986	1986	1986	0
451	20230802	125400	228208893	1986	1986	1986	1986	1
452	20230802	125300	228206907	1985	1985	1985	1985	1
453	20230802	125200	228204922	1986	1986	1986	1986	8
454	20230802	125100	228189034	1986	1984	1986	1984	2
455	20230802	125000	228185064	1986	1985	1986	1985	2
456	20230802	124900	228181093	1986	1986	1986	1986	0
457	20230802	124800	228181093	1986	1986	1986	1986	0
458	20230802	124700	228181093	1986	1986	1986	1986	0
459	20230802	124600	228181093	1986	1986	1986	1986	0
460	20230802	124500	228181093	1986	1987	1987	1986	809
461	20230802	124400	226574418	1988	1988	1988	1988	0
462	20230802	124300	226574418	1988	1988	1988	1988	1
463	20230802	124200	226572430	1989	1989	1989	1989	0
464	20230802	124100	226572430	1989	1989	1989	1989	15
465	20230802	124000	226542595	1989	1989	1989	1989	0
466	20230802	123900	226542595	1989	1989	1989	1989	1
467	20230802	123800	226540606	1989	1990	1990	1989	17
468	20230802	123700	226506777	1990	1990	1990	1990	11
469	20230802	123600	226484887	1993	1993	1993	1991	26
470	20230802	123500	226433075	1992	1992	1992	1992	1
471	20230802	123400	226431083	1993	1993	1993	1993	1
472	20230802	123300	226429090	1994	1994	1994	1994	0
473	20230802	123200	226429090	1994	1994	1994	1994	0
474	20230802	123100	226429090	1994	1994	1994	1994	0
475	20230802	123000	226429090	1994	1994	1994	1994	0
476	20230802	122900	226429090	1994	1994	1994	1994	0
477	20230802	122800	226429090	1994	1982	1994	1982	400
478	20230802	122700	225635269	1982	1982	1982	1982	0
479	20230802	122600	225635269	1982	1982	1982	1982	1
480	20230802	122500	225633287	1984	1980	1984	1980	124
481	20230802	122400	225387763	1980	1980	1980	1980	580
482	20230802	122300	224239363	1981	1981	1981	1981	0
483	20230802	122200	224239363	1981	1981	1981	1981	0
484	20230802	122100	224239363	1981	1981	1983	1981	999
485	20230802	122000	222260341	1981	1983	1983	1981	54
486	20230802	121900	222153344	1984	1984	1984	1984	91
487	20230802	121800	221972800	1984	1984	1984	1984	1
488	20230802	121700	221970816	1983	1983	1983	1983	0
489	20230802	121600	221970816	1983	1984	1984	1983	2
490	20230802	121500	221966849	1984	1984	1984	1984	60
491	20230802	121400	221847809	1984	1984	1984	1984	86
492	20230802	121300	221677185	1984	1984	1984	1984	0
493	20230802	121200	221677185	1984	1984	1984	1984	1
494	20230802	121100	221675201	1980	1980	1980	1980	832
495	20230802	121000	220027841	1980	1980	1980	1980	2
496	20230802	120900	220023881	1980	1980	1980	1980	45
497	20230802	120800	219934781	1980	1980	1980	1980	2
498	20230802	120700	219930821	1978	1978	1978	1978	705
499	20230802	120600	218536331	1978	1976	1978	1976	21
500	20230802	120500	218494795	1978	1978	1978	1978	0
501	20230802	120400	218494795	1978	1977	1978	1977	4
502	20230802	120300	218486884	1978	1975	1978	1975	1336
503	20230802	120200	215848280	1976	1976	1976	1976	0
504	20230802	120100	215848280	1976	1976	1976	1976	475
505	20230802	120000	214909680	1977	1977	1977	1977	0
506	20230802	115900	214909680	1977	1977	1977	1977	102
507	20230802	115800	214708026	1978	1977	1978	1977	13
508	20230802	115700	214682324	1977	1977	1977	1977	9
509	20230802	115600	214664531	1977	1977	1978	1977	259
510	20230802	115500	214152267	1977	1977	1977	1977	1
511	20230802	115400	214150290	1978	1978	1978	1978	0
512	20230802	115300	214150290	1978	1977	1978	1975	3001
513	20230802	115200	208222190	1978	1978	1978	1978	1
514	20230802	115100	208220212	1978	1979	1979	1978	2
515	20230802	115000	208216255	1976	1976	1976	1976	54
516	20230802	114900	208109551	1976	1976	1976	1976	14
517	20230802	114800	208081887	1976	1979	1979	1976	3476
518	20230802	114700	201209899	1980	1980	1980	1980	0
519	20230802	114600	201209899	1980	1980	1980	1980	0
520	20230802	114500	201209899	1980	1980	1980	1980	1101
521	20230802	114400	199029919	1980	1980	1980	1980	60
522	20230802	114300	198911119	1980	1982	1983	1980	3494
523	20230802	114200	191990439	1983	1985	1985	1983	4735
524	20230802	114100	182594563	1989	1989	1989	1989	5
525	20230802	114000	182584618	1985	1985	1985	1985	0
526	20230802	113900	182584618	1985	1987	1987	1985	10488
527	20230802	113800	161758098	1989	1989	1989	1989	0
528	20230802	113700	161758098	1989	1989	1989	1989	100
529	20230802	113600	161559198	1989	1989	1989	1989	0
530	20230802	113500	161559198	1989	1988	1989	1988	1769
531	20230802	113400	158042425	1988	1991	1991	1988	1679
532	20230802	113300	154701862	1993	1993	1993	1992	3
533	20230802	113200	154695884	1990	1994	1994	1990	31
534	20230802	113100	154634185	1993	1994	1994	1993	1104
535	20230802	113000	152432913	1994	1992	1994	1992	2
536	20230802	112900	152428927	1994	1994	1994	1994	0
537	20230802	112800	152428927	1994	1994	1994	1994	0
538	20230802	112700	152428927	1994	1993	1994	1993	2
539	20230802	112600	152424940	1994	1994	1994	1994	1
540	20230802	112500	152422946	1990	1991	1991	1990	449
541	20230802	112400	151529385	1991	1991	1991	1991	1
542	20230802	112300	151527394	1992	1992	1992	1992	1005
543	20230802	112200	149525434	1996	1996	1996	1996	1
544	20230802	112100	149523438	1997	1994	1997	1994	552
545	20230802	112000	148421418	1995	1990	1995	1990	227
546	20230802	111900	147969615	1990	1990	1990	1990	3214
547	20230802	111800	141573755	1991	1992	1992	1991	1470
548	20230802	111700	138646980	1993	1993	1993	1993	2
549	20230802	111600	138642994	1994	1995	1995	1994	2
550	20230802	111500	138639005	1994	1994	1994	1993	5
551	20230802	111400	138629036	1992	1992	1992	1992	823
552	20230802	111300	136989620	1992	1992	1992	1992	1
553	20230802	111200	136987628	1991	1995	1995	1991	1866
554	20230802	111100	133270115	1996	1996	1996	1996	38
555	20230802	111000	133194267	1997	1997	1997	1996	14
556	20230802	110900	133166321	1996	1996	1996	1996	0
557	20230802	110800	133166321	1996	1996	1996	1996	1000
558	20230802	110700	131170321	1996	1996	1996	1996	1
559	20230802	110600	131168325	1997	1997	1997	1997	51
560	20230802	110500	131066478	1993	1996	1996	1993	162
561	20230802	110400	130743606	1997	1997	1997	1997	0
562	20230802	110300	130743606	1997	1997	1997	1997	0
563	20230802	110200	130743606	1997	1997	1997	1997	0
564	20230802	110100	130743606	1997	1997	1997	1997	0
565	20230802	110000	130743606	1997	1995	1997	1995	252
566	20230802	105900	130240364	1997	1997	1997	1995	14
567	20230802	105800	130212426	1996	1994	1997	1993	248
568	20230802	105700	129717972	1994	1997	1997	1994	3741
569	20230802	105600	122254805	1995	1999	1999	1995	2802
570	20230802	105500	116658304	2000	2000	2000	2000	0
571	20230802	105400	116658304	2000	2000	2000	2000	0
572	20230802	105300	116658304	2000	2000	2000	2000	5
573	20230802	105200	116648304	1997	1999	1999	1997	814
574	20230802	105100	115022722	2000	2000	2000	2000	200
575	20230802	105000	114622722	2000	2000	2000	2000	0
576	20230802	104900	114622722	2000	2000	2000	2000	1
577	20230802	104800	114620722	1999	1999	1999	1999	0
578	20230802	104700	114620722	1999	2000	2000	1998	206
579	20230802	104600	114209129	1998	1999	2000	1998	58
580	20230802	104500	114093146	2000	2000	2000	2000	0
581	20230802	104400	114093146	2000	2000	2000	2000	100
582	20230802	104300	113893146	1999	1999	1999	1999	1
583	20230802	104200	113891147	2000	1999	2000	1997	601
584	20230802	104100	112690578	2000	2005	2005	2000	19
585	20230802	104000	112652488	2000	1999	2000	1999	984
586	20230802	103900	110685467	1999	1999	1999	1999	0
587	20230802	103800	110685467	1999	1999	1999	1999	1
588	20230802	103700	110683468	1997	1997	1997	1997	60
589	20230802	103600	110563648	1999	1999	1999	1999	1
590	20230802	103500	110561649	1997	1997	1997	1997	2030
591	20230802	103400	106507739	1997	1995	1997	1995	313
592	20230802	103300	105883282	1997	1997	1997	1997	2
593	20230802	103200	105879288	1995	1995	1995	1995	755
594	20230802	103100	104373063	1997	1997	1997	1997	450
595	20230802	103000	103474413	1997	1996	1997	1995	4
596	20230802	102900	103466430	1997	1997	1997	1997	1
597	20230802	102800	103464433	1996	1998	1998	1996	10681
598	20230802	102700	82134825	1998	1999	1999	1997	3902
599	20230802	102600	74342528	1998	1998	1998	1998	2
600	20230802	102500	74338532	1999	1999	1999	1999	0
601	20230802	102400	74338532	1999	1998	1999	1997	154
602	20230802	102300	74030990	1999	1999	1999	1999	0
603	20230802	102200	74030990	1999	1999	1999	1999	1
604	20230802	102100	74028991	1999	1999	1999	1999	0
605	20230802	102000	74028991	1999	1999	1999	1999	50
606	20230802	101900	73929041	1999	1999	1999	1999	99
607	20230802	101800	73731140	1999	1999	1999	1999	101
608	20230802	101700	73529241	1999	2000	2000	1999	899
609	20230802	101600	71732023	2005	1998	2005	1998	2302
610	20230802	101500	67123636	1999	1999	1999	1999	0
611	20230802	101400	67123636	1999	1999	1999	1999	0
612	20230802	101300	67123636	1999	1999	1999	1999	0
613	20230802	101200	67123636	1999	1998	1999	1998	2
614	20230802	101100	67119639	1999	2005	2005	1999	312
615	20230802	101000	66495897	2005	2005	2005	2000	5
616	20230802	100900	66485887	2005	2005	2005	2005	21
617	20230802	100800	66443782	2005	2005	2005	2005	1
618	20230802	100700	66441777	2000	2005	2005	2000	10
619	20230802	100600	66421772	2005	2000	2005	2000	3514
620	20230802	100500	59393702	1996	1999	2005	1996	1004
621	20230802	100400	57387770	2005	2000	2005	2000	3202
622	20230802	100300	50983745	2000	1999	2000	1999	10000
623	20230802	100200	30984295	1999	1999	1999	1999	48
624	20230802	100100	30888343	1994	1998	1998	1994	1005
625	20230802	100000	28880369	1998	1998	1998	1998	501
626	20230802	095900	27879371	1998	1998	1998	1998	0
627	20230802	095800	27879371	1998	1994	1998	1994	503
628	20230802	095700	26875884	1994	1994	1994	1994	0
629	20230802	095600	26875884	1994	1994	1994	1994	0
630	20230802	095500	26875884	1994	1994	1994	1994	102
631	20230802	095400	26672496	1994	1994	1994	1994	397
632	20230802	095300	25880878	1990	1990	1990	1990	0
633	20230802	095200	25880878	1990	1990	1990	1990	0
634	20230802	095100	25880878	1990	1989	1990	1989	1546
635	20230802	095000	22804564	1988	1988	1988	1988	140
636	20230802	094900	22526244	1986	1986	1986	1986	73
637	20230802	094800	22381266	1985	1985	1987	1985	219
638	20230802	094700	21946519	1985	1985	1985	1985	20
639	20230802	094600	21906819	1985	1985	1985	1985	7
640	20230802	094500	21892924	1985	1985	1985	1985	23
641	20230802	094400	21847269	1985	1985	1985	1985	10
642	20230802	094300	21827419	1984	1984	1984	1984	15
643	20230802	094200	21797659	1984	1984	1985	1984	1567
644	20230802	094100	18687731	1985	1984	1985	1984	11
645	20230802	094000	18665897	1984	1985	1985	1984	66
646	20230802	093900	18534947	1985	1985	1985	1985	0
647	20230802	093800	18534947	1985	1985	1985	1985	1
648	20230802	093700	18532962	1985	1986	1986	1985	1561
649	20230802	093600	15433369	1986	1986	1986	1986	0
650	20230802	093500	15433369	1986	1987	1987	1986	17
651	20230802	093400	15399606	1987	1987	1987	1987	12
652	20230802	093300	15375762	1987	1987	1987	1987	7
653	20230802	093200	15361853	1987	1987	1987	1987	1
654	20230802	093100	15359866	1987	1987	1987	1987	11
655	20230802	093000	15338009	1984	1987	1987	1984	243
656	20230802	092900	14855861	1987	1987	1987	1987	0
657	20230802	092800	14855861	1987	1987	1987	1987	0
658	20230802	092700	14855861	1987	1987	1987	1987	0
659	20230802	092600	14855861	1987	1986	1987	1986	8
660	20230802	092500	14839969	1982	1986	1986	1982	116
661	20230802	092400	14610016	1988	1988	1988	1988	0
662	20230802	092300	14610016	1988	1988	1988	1988	0
663	20230802	092200	14610016	1988	1988	1988	1988	1
664	20230802	092100	14608028	1982	1987	1987	1982	2000
665	20230802	092000	10642635	1989	1987	1989	1987	6
666	20230802	091900	10630709	1989	1989	1989	1989	0
667	20230802	091800	10630709	1989	1989	1989	1989	6
668	20230802	091700	10618775	1989	1989	1989	1989	0
669	20230802	091600	10618775	1989	1984	1989	1984	77
670	20230802	091500	10466001	1989	1989	1989	1989	101
671	20230802	091400	10265112	1989	1981	1989	1981	1077
672	20230802	091300	8124711	1989	1988	1989	1980	2001
673	20230802	091200	4158650	1990	1990	1990	1990	0
674	20230802	091100	4158650	1990	1990	1990	1990	0
675	20230802	091000	4158650	1990	1990	1990	1990	4
676	20230802	090900	4150690	1986	1986	1986	1986	1
677	20230802	090800	4148704	1988	1991	1991	1988	160
678	20230802	090700	3830384	1991	1991	1991	1990	62
679	20230802	090600	3706943	1991	1991	1991	1991	60
680	20230802	090500	3587483	1996	1996	1996	1996	75
681	20230802	090400	3437783	1996	1980	1996	1980	2
682	20230802	090300	3433807	1980	1997	1997	1980	526
683	20230802	090200	2387118	1997	1997	1997	1997	2
684	20230802	090100	2383124	1997	1988	1997	1988	235
685	20230802	090000	1915935	1998	1999	1999	1987	963