KissMeData/027710/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190400	2965388803	1951	1951	1951	1951	12744
3	20230802	190300	2965388803	1951	1951	1951	1951	0
4	20230802	190200	2965388803	1951	1951	1951	1951	0
5	20230802	190100	2965388803	1951	1951	1951	1951	0
6	20230802	190000	2965388803	1951	1951	1951	1951	0
7	20230802	185900	2965388803	1951	1951	1951	1951	0
8	20230802	185800	2965388803	1951	1951	1951	1951	0
9	20230802	185700	2965388803	1951	1951	1951	1951	0
10	20230802	185600	2965388803	1951	1951	1951	1951	0
11	20230802	185500	2965388803	1951	1951	1951	1951	0
12	20230802	185400	2965388803	1951	1951	1951	1951	0
13	20230802	185300	2965388803	1951	1951	1951	1951	0
14	20230802	185200	2965388803	1951	1951	1951	1951	0
15	20230802	185100	2965388803	1951	1951	1951	1951	0
16	20230802	185000	2965388803	1951	1951	1951	1951	0
17	20230802	184900	2965388803	1951	1951	1951	1951	0
18	20230802	184800	2965388803	1951	1951	1951	1951	0
19	20230802	184700	2965388803	1951	1951	1951	1951	0
20	20230802	184600	2965388803	1951	1951	1951	1951	0
21	20230802	184500	2965388803	1951	1951	1951	1951	0
22	20230802	184400	2965388803	1951	1951	1951	1951	0
23	20230802	184300	2965388803	1951	1951	1951	1951	0
24	20230802	184200	2965388803	1951	1951	1951	1951	0
25	20230802	184100	2965388803	1951	1951	1951	1951	0
26	20230802	184000	2965388803	1951	1951	1951	1951	0
27	20230802	183900	2965388803	1951	1951	1951	1951	0
28	20230802	183800	2965388803	1951	1951	1951	1951	0
29	20230802	183700	2965388803	1951	1951	1951	1951	0
30	20230802	183600	2965388803	1951	1951	1951	1951	0
31	20230802	183500	2965388803	1951	1951	1951	1951	0
32	20230802	183400	2965388803	1951	1951	1951	1951	12744
33	20230802	183300	2965388803	1951	1951	1951	1951	0
34	20230802	183200	2965388803	1951	1951	1951	1951	0
35	20230802	183100	2965388803	1951	1951	1951	1951	0
36	20230802	183000	2965388803	1951	1951	1951	1951	0
37	20230802	182900	2965388803	1951	1951	1951	1951	0
38	20230802	182800	2965388803	1951	1951	1951	1951	0
39	20230802	182700	2965388803	1951	1951	1951	1951	0
40	20230802	182600	2965388803	1951	1951	1951	1951	0
41	20230802	182500	2965388803	1951	1951	1951	1951	0
42	20230802	182400	2965388803	1951	1951	1951	1951	0
43	20230802	182300	2965388803	1951	1951	1951	1951	0
44	20230802	182200	2965388803	1951	1951	1951	1951	0
45	20230802	182100	2965388803	1951	1951	1951	1951	0
46	20230802	182000	2965388803	1951	1951	1951	1951	0
47	20230802	181900	2965388803	1951	1951	1951	1951	0
48	20230802	181800	2965388803	1951	1951	1951	1951	0
49	20230802	181700	2965388803	1951	1951	1951	1951	0
50	20230802	181600	2965388803	1951	1951	1951	1951	0
51	20230802	181500	2965388803	1951	1951	1951	1951	0
52	20230802	181400	2965388803	1951	1951	1951	1951	0
53	20230802	181300	2965388803	1951	1951	1951	1951	0
54	20230802	181200	2965388803	1951	1951	1951	1951	0
55	20230802	181100	2965388803	1951	1951	1951	1951	0
56	20230802	181000	2965388803	1951	1951	1951	1951	0
57	20230802	180900	2965388803	1951	1951	1951	1951	0
58	20230802	180800	2965388803	1951	1951	1951	1951	0
59	20230802	180700	2965388803	1951	1951	1951	1951	0
60	20230802	180600	2965388803	1951	1951	1951	1951	0
61	20230802	180500	2965388803	1951	1951	1951	1951	0
62	20230802	180400	2965388803	1951	1951	1951	1951	12744
63	20230802	180300	2965388803	1951	1951	1951	1951	0
64	20230802	180200	2965388803	1951	1951	1951	1951	0
65	20230802	180100	2965388803	1951	1951	1951	1951	0
66	20230802	180000	2965388803	1951	1951	1951	1951	0
67	20230802	175900	2965388803	1951	1951	1951	1951	0
68	20230802	175800	2965388803	1951	1951	1951	1951	0
69	20230802	175700	2965388803	1951	1951	1951	1951	0
70	20230802	175600	2965388803	1951	1951	1951	1951	0
71	20230802	175500	2965388803	1951	1951	1951	1951	0
72	20230802	175400	2965388803	1951	1951	1951	1951	0
73	20230802	175300	2965388803	1951	1951	1951	1951	0
74	20230802	175200	2965388803	1951	1951	1951	1951	0
75	20230802	175100	2965388803	1951	1951	1951	1951	0
76	20230802	175000	2965388803	1951	1951	1951	1951	0
77	20230802	174900	2965388803	1951	1951	1951	1951	0
78	20230802	174800	2965388803	1951	1951	1951	1951	0
79	20230802	174700	2965388803	1951	1951	1951	1951	0
80	20230802	174600	2965388803	1951	1951	1951	1951	0
81	20230802	174500	2965388803	1951	1951	1951	1951	0
82	20230802	174400	2965388803	1951	1951	1951	1951	0
83	20230802	174300	2965388803	1951	1951	1951	1951	0
84	20230802	174200	2965388803	1951	1951	1951	1951	0
85	20230802	174100	2965388803	1951	1951	1951	1951	0
86	20230802	174000	2965388803	1951	1951	1951	1951	0
87	20230802	173900	2965388803	1951	1951	1951	1951	0
88	20230802	173800	2965388803	1951	1951	1951	1951	0
89	20230802	173700	2965388803	1951	1951	1951	1951	0
90	20230802	173600	2965388803	1951	1951	1951	1951	0
91	20230802	173500	2965388803	1951	1951	1951	1951	0
92	20230802	173400	2965388803	1951	1951	1951	1951	12744
93	20230802	173300	2965388803	1951	1951	1951	1951	0
94	20230802	173200	2965388803	1951	1951	1951	1951	0
95	20230802	173100	2965388803	1951	1951	1951	1951	0
96	20230802	173000	2965388803	1951	1951	1951	1951	0
97	20230802	172900	2965388803	1951	1951	1951	1951	0
98	20230802	172800	2965388803	1951	1951	1951	1951	0
99	20230802	172700	2965388803	1951	1951	1951	1951	0
100	20230802	172600	2965388803	1951	1951	1951	1951	0
101	20230802	172500	2965388803	1951	1951	1951	1951	0
102	20230802	172400	2965388803	1951	1951	1951	1951	0
103	20230802	172300	2965388803	1951	1951	1951	1951	0
104	20230802	172200	2965388803	1951	1951	1951	1951	0
105	20230802	172100	2965388803	1951	1951	1951	1951	0
106	20230802	172000	2965388803	1951	1951	1951	1951	0
107	20230802	171900	2965388803	1951	1951	1951	1951	0
108	20230802	171800	2965388803	1951	1951	1951	1951	0
109	20230802	171700	2965388803	1951	1951	1951	1951	0
110	20230802	171600	2965388803	1951	1951	1951	1951	0
111	20230802	171500	2965388803	1951	1951	1951	1951	0
112	20230802	171400	2965388803	1951	1951	1951	1951	0
113	20230802	171300	2965388803	1951	1951	1951	1951	0
114	20230802	171200	2965388803	1951	1951	1951	1951	0
115	20230802	171100	2965388803	1951	1951	1951	1951	0
116	20230802	171000	2965388803	1951	1951	1951	1951	0
117	20230802	170900	2965388803	1951	1951	1951	1951	0
118	20230802	170800	2965388803	1951	1951	1951	1951	0
119	20230802	170700	2965388803	1951	1951	1951	1951	0
120	20230802	170600	2965388803	1951	1951	1951	1951	0
121	20230802	170500	2965388803	1951	1951	1951	1951	0
122	20230802	170400	2965388803	1951	1951	1951	1951	12744
123	20230802	170300	2965388803	1951	1951	1951	1951	0
124	20230802	170200	2965388803	1951	1951	1951	1951	0
125	20230802	170100	2965388803	1951	1951	1951	1951	0
126	20230802	170000	2965388803	1951	1951	1951	1951	0
127	20230802	165900	2965388803	1951	1951	1951	1951	0
128	20230802	165800	2965388803	1951	1951	1951	1951	0
129	20230802	165700	2965388803	1951	1951	1951	1951	0
130	20230802	165600	2965388803	1951	1951	1951	1951	0
131	20230802	165500	2965388803	1951	1951	1951	1951	0
132	20230802	165400	2965388803	1951	1951	1951	1951	0
133	20230802	165300	2965388803	1951	1951	1951	1951	0
134	20230802	165200	2965388803	1951	1951	1951	1951	0
135	20230802	165100	2965388803	1951	1951	1951	1951	0
136	20230802	165000	2965388803	1951	1951	1951	1951	0
137	20230802	164900	2965388803	1951	1951	1951	1951	0
138	20230802	164800	2965388803	1951	1951	1951	1951	0
139	20230802	164700	2965388803	1951	1951	1951	1951	0
140	20230802	164600	2965388803	1951	1951	1951	1951	0
141	20230802	164500	2965388803	1951	1951	1951	1951	0
142	20230802	164400	2965388803	1951	1951	1951	1951	0
143	20230802	164300	2965388803	1951	1951	1951	1951	0
144	20230802	164200	2965388803	1951	1951	1951	1951	0
145	20230802	164100	2965388803	1951	1951	1951	1951	0
146	20230802	164000	2965388803	1951	1951	1951	1951	0
147	20230802	163900	2965388803	1951	1951	1951	1951	0
148	20230802	163800	2965388803	1951	1951	1951	1951	0
149	20230802	163700	2965388803	1951	1951	1951	1951	0
150	20230802	163600	2965388803	1951	1951	1951	1951	0
151	20230802	163500	2965388803	1951	1951	1951	1951	0
152	20230802	163400	2965388803	1951	1951	1951	1951	12744
153	20230802	163300	2965388803	1951	1951	1951	1951	0
154	20230802	163200	2965388803	1951	1951	1951	1951	0
155	20230802	163100	2965388803	1951	1951	1951	1951	0
156	20230802	163000	2965388803	1951	1951	1951	1951	0
157	20230802	162900	2965388803	1951	1951	1951	1951	0
158	20230802	162800	2965388803	1951	1951	1951	1951	0
159	20230802	162700	2965388803	1951	1951	1951	1951	0
160	20230802	162600	2965388803	1951	1951	1951	1951	0
161	20230802	162500	2965388803	1951	1951	1951	1951	0
162	20230802	162400	2965388803	1951	1951	1951	1951	0
163	20230802	162300	2965388803	1951	1951	1951	1951	0
164	20230802	162200	2965388803	1951	1951	1951	1951	0
165	20230802	162100	2965388803	1951	1951	1951	1951	0
166	20230802	162000	2965388803	1951	1951	1951	1951	0
167	20230802	161900	2965388803	1951	1951	1951	1951	0
168	20230802	161800	2965388803	1951	1951	1951	1951	0
169	20230802	161700	2965388803	1951	1951	1951	1951	0
170	20230802	161600	2965388803	1951	1951	1951	1951	0
171	20230802	161500	2965388803	1951	1951	1951	1951	0
172	20230802	161400	2965388803	1951	1951	1951	1951	0
173	20230802	161300	2965388803	1951	1951	1951	1951	0
174	20230802	161200	2965388803	1951	1951	1951	1951	0
175	20230802	161100	2965388803	1951	1951	1951	1951	0
176	20230802	161000	2965388803	1951	1951	1951	1951	0
177	20230802	160900	2965388803	1951	1951	1951	1951	0
178	20230802	160800	2965388803	1951	1951	1951	1951	0
179	20230802	160700	2965388803	1951	1951	1951	1951	0
180	20230802	160600	2965388803	1951	1951	1951	1951	0
181	20230802	160500	2965388803	1951	1951	1951	1951	0
182	20230802	160400	2965388803	1951	1951	1951	1951	12744
183	20230802	160300	2965388803	1951	1951	1951	1951	0
184	20230802	160200	2965388803	1951	1951	1951	1951	0
185	20230802	160100	2965388803	1951	1951	1951	1951	0
186	20230802	160000	2965388803	1951	1951	1951	1951	0
187	20230802	155900	2965388803	1951	1951	1951	1951	0
188	20230802	155800	2965388803	1951	1951	1951	1951	0
189	20230802	155700	2965388803	1951	1951	1951	1951	0
190	20230802	155600	2965388803	1951	1951	1951	1951	0
191	20230802	155500	2965388803	1951	1951	1951	1951	0
192	20230802	155400	2965388803	1951	1951	1951	1951	0
193	20230802	155300	2965388803	1951	1951	1951	1951	0
194	20230802	155200	2965388803	1951	1951	1951	1951	0
195	20230802	155100	2965388803	1951	1951	1951	1951	0
196	20230802	155000	2965388803	1951	1951	1951	1951	0
197	20230802	154900	2965388803	1951	1951	1951	1951	0
198	20230802	154800	2965388803	1951	1951	1951	1951	0
199	20230802	154700	2965388803	1951	1951	1951	1951	0
200	20230802	154600	2965388803	1951	1951	1951	1951	0
201	20230802	154500	2965388803	1951	1951	1951	1951	0
202	20230802	154400	2965388803	1951	1951	1951	1951	0
203	20230802	154300	2965388803	1951	1951	1951	1951	0
204	20230802	154200	2965388803	1951	1951	1951	1951	0
205	20230802	154100	2965388803	1951	1951	1951	1951	0
206	20230802	154000	2965388803	1951	1951	1951	1951	0
207	20230802	153900	2965388803	1951	1951	1951	1951	0
208	20230802	153800	2965388803	1951	1951	1951	1951	0
209	20230802	153700	2965388803	1951	1951	1951	1951	0
210	20230802	153600	2965388803	1951	1951	1951	1951	0
211	20230802	153500	2965388803	1951	1951	1951	1951	0
212	20230802	153400	2965388803	1951	1951	1951	1951	12744
213	20230802	153300	2965388803	1951	1951	1951	1951	0
214	20230802	153200	2965388803	1951	1951	1951	1951	0
215	20230802	153100	2965388803	1951	1951	1951	1951	0
216	20230802	153000	2965388803	1951	1951	1951	1951	12744
217	20230802	152900	2940525259	1950	1950	1950	1950	0
218	20230802	152800	2940525259	1950	1950	1950	1950	0
219	20230802	152700	2940525259	1950	1950	1950	1950	0
220	20230802	152600	2940525259	1950	1950	1950	1950	0
221	20230802	152500	2940525259	1950	1950	1950	1950	0
222	20230802	152400	2940525259	1950	1950	1950	1950	0
223	20230802	152300	2940525259	1950	1950	1950	1950	0
224	20230802	152200	2940525259	1950	1950	1950	1950	0
225	20230802	152100	2940525259	1950	1950	1950	1950	0
226	20230802	152000	2940525259	1950	1950	1950	1950	0
227	20230802	151900	2940525259	1950	1949	1950	1948	7601
228	20230802	151800	2925712100	1950	1955	1955	1949	14653
229	20230802	151700	2897107932	1956	1956	1956	1956	518
230	20230802	151600	2896094724	1956	1956	1957	1956	4756
231	20230802	151500	2886791231	1957	1956	1957	1956	516
232	20230802	151400	2885781719	1957	1956	1957	1955	390
233	20230802	151300	2885018935	1956	1956	1956	1956	1597
234	20230802	151200	2881895203	1956	1956	1957	1955	609
235	20230802	151100	2880703587	1954	1957	1957	1954	1430
236	20230802	151000	2877909292	1957	1955	1957	1954	1059
237	20230802	150900	2875839751	1957	1957	1957	1955	558
238	20230802	150800	2874747798	1957	1957	1957	1957	2
239	20230802	150700	2874743884	1958	1958	1958	1953	3687
240	20230802	150600	2867541410	1954	1954	1954	1954	876
241	20230802	150500	2865829706	1953	1957	1958	1953	351
242	20230802	150400	2865143997	1957	1954	1957	1952	961
243	20230802	150300	2863265676	1954	1951	1954	1951	384
244	20230802	150200	2862516486	1950	1954	1954	1950	5585
245	20230802	150100	2851618768	1954	1952	1954	1952	167
246	20230802	150000	2851292762	1950	1950	1950	1950	1000
247	20230802	145900	2849342762	1949	1948	1949	1948	14294
248	20230802	145800	2821488445	1949	1949	1949	1948	5373
249	20230802	145700	2811020468	1949	1949	1949	1948	9550
250	20230802	145600	2792412496	1949	1951	1952	1949	26651
251	20230802	145500	2740466231	1950	1952	1952	1950	11016
252	20230802	145400	2718982419	1953	1952	1953	1951	922
253	20230802	145300	2717182759	1953	1952	1953	1952	694
254	20230802	145200	2715828070	1953	1953	1954	1953	515
255	20230802	145100	2714822274	1951	1953	1955	1951	2386
256	20230802	145000	2710164820	1953	1953	1953	1953	224
257	20230802	144900	2709727348	1951	1950	1953	1950	787
258	20230802	144800	2708191809	1950	1950	1950	1949	13579
259	20230802	144700	2681721372	1950	1953	1953	1950	8971
260	20230802	144600	2664224912	1953	1953	1953	1953	102
261	20230802	144500	2664025706	1952	1952	1952	1952	1
262	20230802	144400	2664023754	1950	1950	1950	1949	4809
263	20230802	144300	2654647306	1950	1953	1953	1949	2026
264	20230802	144200	2650696547	1949	1955	1955	1949	20815
265	20230802	144100	2610104348	1955	1956	1956	1955	1910
266	20230802	144000	2606370288	1956	1956	1956	1956	123
267	20230802	143900	2606129700	1956	1956	1956	1955	75
268	20230802	143800	2605983020	1956	1956	1957	1956	1494
269	20230802	143700	2603059400	1957	1957	1958	1957	1402
270	20230802	143600	2600314703	1954	1955	1957	1954	28
271	20230802	143500	2600259985	1954	1957	1957	1949	36342
272	20230802	143400	2529362733	1954	1954	1954	1954	1660
273	20230802	143300	2526119093	1957	1958	1958	1957	54
274	20230802	143200	2526013411	1958	1957	1958	1953	72
275	20230802	143100	2525872690	1958	1958	1958	1958	1982
276	20230802	143000	2521991934	1958	1951	1958	1950	1305
277	20230802	142900	2519446072	1950	1958	1959	1950	1797
278	20230802	142800	2515940279	1950	1958	1958	1950	4361
279	20230802	142700	2507409072	1960	1960	1960	1960	121
280	20230802	142600	2507171912	1960	1959	1960	1959	202
281	20230802	142500	2506775993	1962	1958	1962	1958	179
282	20230802	142400	2506424961	1958	1950	1958	1949	33390
283	20230802	142300	2441316411	1950	1962	1962	1949	57481
284	20230802	142200	2329164576	1961	1961	1962	1961	276
285	20230802	142100	2328623339	1962	1962	1962	1961	103
286	20230802	142000	2328421353	1961	1960	1961	1960	1956
287	20230802	141900	2324586673	1961	1962	1962	1955	10021
288	20230802	141800	2304974749	1962	1960	1962	1960	1144
289	20230802	141700	2302730309	1960	1962	1963	1960	1468
290	20230802	141600	2299852004	1963	1956	1963	1956	34
291	20230802	141500	2299785332	1963	1961	1963	1956	1190
292	20230802	141400	2297452390	1963	1962	1963	1962	154
293	20230802	141300	2297150241	1962	1955	1962	1955	1019
294	20230802	141200	2295158082	1962	1953	1962	1953	3816
295	20230802	141100	2287698985	1954	1959	1959	1953	20756
296	20230802	141000	2247122810	1960	1959	1960	1957	133
297	20230802	140900	2246862418	1960	1960	1960	1960	1
298	20230802	140800	2246860458	1957	1959	1959	1957	2595
299	20230802	140700	2241781186	1958	1959	1960	1958	2527
300	20230802	140600	2236832921	1960	1961	1963	1959	659
301	20230802	140500	2235541629	1959	1960	1960	1959	2028
302	20230802	140400	2231567544	1960	1960	1961	1960	281
303	20230802	140300	2231016773	1960	1963	1963	1960	297
304	20230802	140200	2230434338	1963	1963	1963	1963	500
305	20230802	140100	2229452838	1963	1961	1963	1960	247
306	20230802	140000	2228968516	1963	1961	1963	1961	1255
307	20230802	135900	2226505364	1963	1963	1963	1960	114
308	20230802	135800	2226281585	1960	1964	1964	1960	626
309	20230802	135700	2225054421	1965	1965	1965	1965	0
310	20230802	135600	2225054421	1965	1965	1965	1965	1
311	20230802	135500	2225052456	1958	1960	1965	1958	127
312	20230802	135400	2224803645	1965	1961	1965	1959	2059
313	20230802	135300	2220769155	1961	1961	1961	1961	1
314	20230802	135200	2220767194	1960	1962	1962	1960	1228
315	20230802	135100	2218359458	1961	1961	1961	1961	0
316	20230802	135000	2218359458	1961	1962	1962	1960	2565
317	20230802	134900	2213331697	1965	1963	1965	1963	327
318	20230802	134800	2212689183	1962	1963	1963	1962	51
319	20230802	134700	2212589120	1963	1966	1966	1963	1841
320	20230802	134600	2208974215	1967	1968	1968	1967	4
321	20230802	134500	2208966344	1968	1969	1969	1965	627
322	20230802	134400	2207732995	1970	1972	1972	1970	12
323	20230802	134300	2207709334	1959	1961	1972	1959	2077
324	20230802	134200	2203635144	1961	1961	1961	1961	530
325	20230802	134100	2202595814	1961	1958	1961	1958	3250
326	20230802	134000	2196222777	1955	1954	1955	1953	3574
327	20230802	133900	2189237884	1953	1956	1956	1953	8529
328	20230802	133800	2172567828	1955	1955	1955	1955	3759
329	20230802	133700	2165218983	1955	1957	1957	1955	12851
330	20230802	133600	2140090164	1960	1961	1961	1957	18997
331	20230802	133500	2102865743	1963	1961	1963	1961	510
332	20230802	133400	2101865329	1961	1964	1965	1961	4198
333	20230802	133300	2093630560	1965	1965	1965	1964	758
334	20230802	133200	2092141254	1965	1967	1967	1965	5321
335	20230802	133100	2081678867	1967	1966	1967	1964	5055
336	20230802	133000	2071749975	1967	1970	1970	1965	195
337	20230802	132900	2071366510	1970	1970	1970	1970	19
338	20230802	132800	2071329080	1973	1973	1973	1973	10137
339	20230802	132700	2051328779	1973	1966	1973	1966	61
340	20230802	132600	2051208540	1966	1966	1966	1965	547
341	20230802	132500	2050133629	1966	1967	1967	1966	60
342	20230802	132400	2050015668	1973	1969	1973	1965	23262
343	20230802	132300	2004287109	1973	1973	1973	1973	1
344	20230802	132200	2004285136	1974	1973	1974	1968	905
345	20230802	132100	2002502858	1974	1969	1974	1968	2506
346	20230802	132000	1997570951	1974	1973	1974	1969	296
347	20230802	131900	1996987909	1975	1970	1975	1968	2001
348	20230802	131800	1993049332	1975	1970	1975	1969	5243
349	20230802	131700	1982718098	1970	1970	1970	1969	392
350	20230802	131600	1981946247	1970	1970	1970	1970	60
351	20230802	131500	1981828047	1970	1973	1973	1969	2955
352	20230802	131400	1976007358	1973	1971	1973	1970	26
353	20230802	131300	1975956073	1971	1972	1973	1971	1624
354	20230802	131200	1972754647	1975	1975	1975	1975	1
355	20230802	131100	1972752672	1972	1975	1975	1972	350
356	20230802	131000	1972062322	1975	1975	1975	1975	53
357	20230802	130900	1971957647	1975	1975	1975	1975	1
358	20230802	130800	1971955672	1974	1969	1974	1969	1580
359	20230802	130700	1968839764	1969	1973	1973	1969	10321
360	20230802	130600	1948511982	1970	1973	1973	1970	450
361	20230802	130500	1947625456	1970	1973	1973	1970	9034
362	20230802	130400	1929818970	1974	1974	1974	1974	2
363	20230802	130300	1929815022	1975	1975	1975	1975	50
364	20230802	130200	1929716272	1975	1975	1975	1972	2012
365	20230802	130100	1925746395	1975	1975	1975	1973	386
366	20230802	130000	1924984445	1975	1975	1975	1973	1002
367	20230802	125900	1923007495	1974	1974	1974	1974	582
368	20230802	125800	1921858627	1975	1975	1975	1974	512
369	20230802	125700	1920847927	1974	1974	1974	1974	1001
370	20230802	125600	1918871953	1974	1974	1975	1974	526
371	20230802	125500	1917833429	1974	1975	1975	1974	1203
372	20230802	125400	1915458706	1973	1975	1975	1973	543
373	20230802	125300	1914387281	1973	1975	1975	1973	3746
374	20230802	125200	1906989391	1975	1972	1975	1972	1287
375	20230802	125100	1904448424	1974	1974	1974	1974	9448
376	20230802	125000	1885798072	1973	1974	1974	1972	168
377	20230802	124900	1885466501	1974	1974	1974	1974	11
378	20230802	124800	1885444787	1975	1975	1975	1972	3452
379	20230802	124700	1878636551	1973	1975	1975	1973	1723
380	20230802	124600	1875237030	1975	1975	1975	1974	2655
381	20230802	124500	1869994537	1976	1975	1976	1975	501
382	20230802	124400	1869005061	1975	1976	1976	1975	986
383	20230802	124300	1867057681	1976	1975	1976	1975	251
384	20230802	124200	1866561955	1976	1976	1976	1976	301
385	20230802	124100	1865967179	1975	1975	1975	1975	1
386	20230802	124000	1865965204	1975	1976	1976	1975	2112
387	20230802	123900	1861791953	1976	1975	1976	1975	122
388	20230802	123800	1861550883	1976	1975	1976	1975	1644
389	20230802	123700	1858303981	1975	1974	1975	1974	317
390	20230802	123600	1857678206	1974	1975	1975	1974	1600
391	20230802	123500	1854519705	1974	1974	1975	1974	203
392	20230802	123400	1854118981	1975	1975	1975	1975	6
393	20230802	123300	1854107131	1975	1975	1975	1975	0
394	20230802	123200	1854107131	1975	1975	1975	1975	106
395	20230802	123100	1853897781	1975	1975	1975	1975	1
396	20230802	123000	1853895806	1975	1974	1975	1974	347
397	20230802	122900	1853210783	1975	1975	1975	1975	200
398	20230802	122800	1852815783	1974	1976	1976	1974	562
399	20230802	122700	1851705793	1974	1975	1975	1974	100
400	20230802	122600	1851508392	1976	1976	1976	1976	18
401	20230802	122500	1851472824	1976	1976	1976	1973	3543
402	20230802	122400	1844476590	1974	1975	1976	1974	5401
403	20230802	122300	1833811551	1975	1976	1976	1975	111
404	20230802	122200	1833592225	1976	1976	1976	1976	180
405	20230802	122100	1833236545	1976	1976	1976	1976	100
406	20230802	122000	1833038945	1974	1974	1976	1974	1104
407	20230802	121900	1830859445	1976	1976	1976	1976	0
408	20230802	121800	1830859445	1976	1973	1976	1973	18097
409	20230802	121700	1795154058	1973	1976	1976	1973	8910
410	20230802	121600	1777566866	1975	1976	1976	1975	152
411	20230802	121500	1777266515	1976	1976	1976	1976	96
412	20230802	121400	1777076819	1977	1977	1977	1977	1
413	20230802	121300	1777074842	1976	1977	1977	1976	522
414	20230802	121200	1776043349	1977	1975	1977	1975	5912
415	20230802	121100	1764367143	1975	1974	1975	1974	1211
416	20230802	121000	1761976523	1974	1976	1976	1974	3631
417	20230802	120900	1754806514	1978	1978	1978	1978	0
418	20230802	120800	1754806514	1978	1978	1978	1978	355
419	20230802	120700	1754104324	1976	1977	1979	1976	1353
420	20230802	120600	1751430437	1979	1979	1979	1979	30
421	20230802	120500	1751371067	1979	1978	1979	1977	3522
422	20230802	120400	1744407565	1978	1978	1978	1978	3
423	20230802	120300	1744401631	1978	1979	1979	1978	25
424	20230802	120200	1744352178	1979	1978	1979	1978	1578
425	20230802	120100	1741230893	1978	1977	1978	1977	444
426	20230802	120000	1740353095	1977	1977	1977	1977	455
427	20230802	115900	1739453560	1977	1975	1977	1975	367
428	20230802	115800	1738728733	1974	1974	1974	1974	4088
429	20230802	115700	1730659021	1975	1975	1975	1975	178
430	20230802	115600	1730307471	1976	1976	1976	1976	2
431	20230802	115500	1730303519	1977	1977	1977	1977	40
432	20230802	115400	1730224439	1977	1975	1977	1974	4135
433	20230802	115300	1722061275	1976	1975	1976	1975	1505
434	20230802	115200	1719088799	1975	1974	1975	1974	13850
435	20230802	115100	1691744279	1973	1973	1973	1973	641
436	20230802	115000	1690479586	1974	1974	1974	1973	377
437	20230802	114900	1689735753	1974	1974	1974	1974	1
438	20230802	114800	1689733779	1971	1970	1971	1970	198
439	20230802	114700	1689343532	1970	1973	1973	1970	5156
440	20230802	114600	1679178334	1973	1973	1973	1973	595
441	20230802	114500	1678004399	1974	1972	1974	1972	189
442	20230802	114400	1677631649	1972	1972	1972	1972	170
443	20230802	114300	1677296409	1971	1971	1971	1971	248
444	20230802	114200	1676807601	1971	1972	1972	1971	3140
445	20230802	114100	1670618615	1972	1971	1972	1971	376
446	20230802	114000	1669877149	1973	1971	1973	1971	931
447	20230802	113900	1668041706	1971	1973	1973	1970	20999
448	20230802	113800	1626652562	1975	1973	1975	1973	182
449	20230802	113700	1626293474	1975	1974	1975	1971	8217
450	20230802	113600	1610082330	1975	1976	1976	1975	5239
451	20230802	113500	1599733758	1977	1978	1978	1976	4683
452	20230802	113400	1590475961	1979	1979	1979	1977	359
453	20230802	113300	1589766100	1977	1977	1977	1977	201
454	20230802	113200	1589368723	1977	1977	1979	1977	1559
455	20230802	113100	1586286561	1977	1980	1980	1976	4952
456	20230802	113000	1576491236	1980	1981	1982	1980	1351
457	20230802	112900	1573816090	1980	1981	1984	1980	12822
458	20230802	112800	1548426475	1981	1984	1984	1980	10662
459	20230802	112700	1527313388	1984	1987	1987	1981	9749
460	20230802	112600	1507987813	1987	1987	1987	1985	6139
461	20230802	112500	1495796717	1988	1986	1989	1986	294
462	20230802	112400	1495212580	1986	1985	1986	1985	4907
463	20230802	112300	1485467378	1985	1984	1986	1984	488
464	20230802	112200	1484499182	1983	1985	1985	1983	3021
465	20230802	112100	1478506119	1985	1984	1986	1983	606
466	20230802	112000	1477303758	1986	1984	1986	1983	826
467	20230802	111900	1475665474	1983	1987	1987	1983	7996
468	20230802	111800	1459790636	1987	1987	1987	1987	562
469	20230802	111700	1458673942	1987	1987	1987	1987	600
470	20230802	111600	1457481742	1987	1985	1987	1985	282
471	20230802	111500	1456921782	1985	1986	1987	1985	2272
472	20230802	111400	1452409540	1985	1988	1988	1984	16818
473	20230802	111300	1419009816	1989	1989	1990	1988	3620
474	20230802	111200	1411813231	1989	1991	1993	1989	2438
475	20230802	111100	1406963561	1990	1994	1994	1990	4604
476	20230802	111000	1397799649	1994	1995	1995	1992	158
477	20230802	110900	1397484485	1995	1991	1995	1991	163
478	20230802	110800	1397159946	1991	1995	1995	1991	261
479	20230802	110700	1396640217	1991	1995	1995	1990	2342
480	20230802	110600	1391978528	1995	1995	1995	1995	118
481	20230802	110500	1391743118	1995	1990	1995	1990	2002
482	20230802	110400	1387753174	1990	1990	1992	1990	168
483	20230802	110300	1387418850	1990	1990	1990	1990	6493
484	20230802	110200	1374497780	1990	1991	1992	1989	5367
485	20230802	110100	1363815789	1991	1997	1997	1991	14089
486	20230802	110000	1335725140	1996	1998	1999	1996	13032
487	20230802	105900	1309703328	2000	2000	2000	2000	0
488	20230802	105800	1309703328	2000	2000	2000	1999	2713
489	20230802	105700	1304278863	2000	2000	2000	2000	1659
490	20230802	105600	1300960863	2000	2000	2000	2000	394
491	20230802	105500	1300172863	2000	2005	2005	2000	103
492	20230802	105400	1299966358	2000	2000	2000	2000	2349
493	20230802	105300	1295268358	2000	2005	2010	2000	20154
494	20230802	105200	1254860868	2010	2010	2010	2005	3808
495	20230802	105100	1247206808	2010	2010	2010	2005	1806
496	20230802	105000	1243576798	2010	2005	2010	2005	6944
497	20230802	104900	1229619858	2010	2005	2010	2005	5208
498	20230802	104800	1219156778	2010	2000	2015	2000	33982
499	20230802	104700	1150875058	2000	2000	2005	2000	6466
500	20230802	104600	1137943048	2000	2005	2005	2000	1083
501	20230802	104500	1135776993	2005	2000	2005	2000	610
502	20230802	104400	1134556158	2000	2000	2005	1999	1734
503	20230802	104300	1131089048	2005	2000	2005	2000	7670
504	20230802	104200	1115748008	2005	2005	2005	2000	5108
505	20230802	104100	1105529378	2005	2005	2005	2005	8665
506	20230802	104000	1088156053	2005	1999	2005	1999	8036
507	20230802	103900	1072088297	1999	1997	1999	1997	5131
508	20230802	103800	1061835554	1997	1997	1997	1996	1775
509	20230802	103700	1058291228	1996	1994	1996	1994	5469
510	20230802	103600	1047381587	1994	1992	1994	1991	3927
511	20230802	103500	1039556494	1991	1992	1993	1991	1193
512	20230802	103400	1037180381	1993	1993	1994	1992	876
513	20230802	103300	1035434464	1993	1993	1994	1992	219
514	20230802	103200	1034998099	1992	1994	1994	1992	2395
515	20230802	103100	1030223048	1994	1991	1994	1990	5888
516	20230802	103000	1018487565	1992	1993	1996	1992	1780
517	20230802	102900	1014939873	1994	1996	1996	1992	3080
518	20230802	102800	1008796650	1992	1992	1997	1992	4081
519	20230802	102700	1000654722	1992	1994	1994	1992	3725
520	20230802	102600	993232790	1994	1995	1997	1994	5478
521	20230802	102500	982300067	1995	1988	1995	1988	4540
522	20230802	102400	973254267	1987	1988	1995	1987	2967
523	20230802	102300	967349449	1988	1990	1990	1988	1243
524	20230802	102200	964877904	1990	1992	1992	1990	6875
525	20230802	102100	951194132	1992	1996	1997	1992	9355
526	20230802	102000	932542152	1996	1998	1998	1996	1415
527	20230802	101900	929716090	1998	1996	2000	1996	535
528	20230802	101800	928647513	1999	1999	2000	1990	8582
529	20230802	101700	911525111	2000	2000	2005	1995	20556
530	20230802	101600	870378683	2005	2005	2015	1998	16252
531	20230802	101500	837732395	2005	1992	2005	1991	22659
532	20230802	101400	792498971	1991	1984	1991	1984	26984
533	20230802	101300	738844318	1984	1982	1984	1982	9096
534	20230802	101200	720807889	1981	1981	1981	1981	1518
535	20230802	101100	717800731	1981	1981	1981	1980	311
536	20230802	101000	717184648	1981	1980	1981	1979	1373
537	20230802	100900	714466312	1979	1980	1980	1979	889
538	20230802	100800	712706980	1980	1980	1980	1979	1956
539	20230802	100700	708834262	1980	1982	1982	1980	4269
540	20230802	100600	700377508	1981	1980	1981	1980	956
541	20230802	100500	698484548	1981	1981	1981	1981	1263
542	20230802	100400	695982545	1982	1982	1982	1981	107
543	20230802	100300	695770472	1982	1981	1985	1981	18444
544	20230802	100200	659195688	1981	1982	1982	1981	7313
545	20230802	100100	644706928	1983	1979	1983	1975	25524
546	20230802	100000	594139417	1979	1974	1979	1974	18402
547	20230802	095900	557779522	1973	1973	1973	1973	395
548	20230802	095800	557000187	1973	1973	1973	1973	1001
549	20230802	095700	555025214	1974	1973	1974	1973	605
550	20230802	095600	553831343	1973	1973	1973	1973	200
551	20230802	095500	553436743	1974	1974	1974	1973	24
552	20230802	095400	553389388	1974	1971	1974	1971	4741
553	20230802	095300	544038433	1971	1971	1972	1971	1437
554	20230802	095200	541206056	1971	1973	1973	1971	4300
555	20230802	095100	532726306	1974	1974	1975	1974	370
556	20230802	095000	531995876	1974	1974	1975	1974	2857
557	20230802	094900	526355758	1974	1976	1976	1974	6122
558	20230802	094800	514268125	1976	1976	1976	1976	1501
559	20230802	094700	511302149	1976	1976	1976	1976	126
560	20230802	094600	511053173	1976	1978	1978	1976	2651
561	20230802	094500	505814076	1978	1976	1978	1976	5178
562	20230802	094400	495582220	1976	1974	1976	1974	7883
563	20230802	094300	480014765	1974	1974	1974	1974	1
564	20230802	094200	480012791	1973	1974	1974	1973	680
565	20230802	094100	478670476	1974	1974	1974	1971	3205
566	20230802	094000	472351460	1974	1974	1974	1973	415
567	20230802	093900	471532650	1975	1975	1975	1971	4708
568	20230802	093800	462247333	1973	1972	1973	1972	975
569	20230802	093700	460323903	1973	1972	1975	1972	1361
570	20230802	093600	457637032	1973	1975	1975	1973	1444
571	20230802	093500	454787779	1974	1976	1976	1974	273
572	20230802	093400	454248336	1975	1975	1975	1975	10114
573	20230802	093300	434273186	1976	1975	1976	1972	6736
574	20230802	093200	420981903	1975	1975	1975	1973	2739
575	20230802	093100	415575345	1975	1975	1975	1974	89
576	20230802	093000	415399615	1975	1974	1975	1974	642
577	20230802	092900	414132261	1973	1974	1974	1973	545
578	20230802	092800	413056437	1974	1975	1975	1973	2874
579	20230802	092700	407383652	1977	1975	1977	1974	730
580	20230802	092600	405942015	1975	1973	1975	1972	7624
581	20230802	092500	390889924	1973	1978	1980	1971	1607
582	20230802	092400	387716566	1979	1975	1979	1971	14526
583	20230802	092300	359035559	1975	1980	1981	1974	9886
584	20230802	092200	339480044	1980	1981	1981	1979	2786
585	20230802	092100	333963577	1978	1979	1980	1978	2958
586	20230802	092000	328108874	1977	1980	1982	1977	6745
587	20230802	091900	314760015	1981	1981	1981	1980	6351
588	20230802	091800	302184173	1982	1981	1982	1979	10619
589	20230802	091700	281149219	1981	1980	1981	1979	5210
590	20230802	091600	270833723	1980	1979	1981	1977	4899
591	20230802	091500	261140681	1978	1980	1980	1977	2612
592	20230802	091400	255970820	1980	1977	1981	1976	7866
593	20230802	091300	240410171	1976	1973	1977	1973	5776
594	20230802	091200	229008970	1974	1971	1974	1971	4106
595	20230802	091100	220910032	1972	1972	1972	1971	2390
596	20230802	091000	216197452	1972	1972	1972	1970	1722
597	20230802	090900	212802388	1972	1967	1972	1967	1304
598	20230802	090800	210237338	1967	1964	1973	1963	13958
599	20230802	090700	182773377	1963	1965	1965	1960	2984
600	20230802	090600	176917405	1965	1959	1965	1957	14040
601	20230802	090500	149405470	1959	1960	1960	1957	7161
602	20230802	090400	135385654	1960	1964	1964	1958	19558
603	20230802	090300	97061783	1964	1960	1965	1958	989
604	20230802	090200	95122215	1960	1961	1961	1957	7900
605	20230802	090100	79652527	1960	1962	1966	1959	11290
606	20230802	090000	57516719	1961	1967	1967	1961	29110