KissMeData/343090/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	203900	2415426	1961	1961	1961	1961	100
3	20230825	203800	2415426	1961	1961	1961	1961	0
4	20230825	203700	2415426	1961	1961	1961	1961	0
5	20230825	203600	2415426	1961	1961	1961	1961	0
6	20230825	203500	2415426	1961	1961	1961	1961	0
7	20230825	203400	2415426	1961	1961	1961	1961	0
8	20230825	203300	2415426	1961	1961	1961	1961	0
9	20230825	203200	2415426	1961	1961	1961	1961	0
10	20230825	203100	2415426	1961	1961	1961	1961	0
11	20230825	203000	2415426	1961	1961	1961	1961	0
12	20230825	202900	2415426	1961	1961	1961	1961	0
13	20230825	202800	2415426	1961	1961	1961	1961	0
14	20230825	202700	2415426	1961	1961	1961	1961	0
15	20230825	202600	2415426	1961	1961	1961	1961	0
16	20230825	202500	2415426	1961	1961	1961	1961	0
17	20230825	202400	2415426	1961	1961	1961	1961	0
18	20230825	202300	2415426	1961	1961	1961	1961	0
19	20230825	202200	2415426	1961	1961	1961	1961	0
20	20230825	202100	2415426	1961	1961	1961	1961	0
21	20230825	202000	2415426	1961	1961	1961	1961	0
22	20230825	201900	2415426	1961	1961	1961	1961	0
23	20230825	201800	2415426	1961	1961	1961	1961	0
24	20230825	201700	2415426	1961	1961	1961	1961	0
25	20230825	201600	2415426	1961	1961	1961	1961	0
26	20230825	201500	2415426	1961	1961	1961	1961	0
27	20230825	201400	2415426	1961	1961	1961	1961	0
28	20230825	201300	2415426	1961	1961	1961	1961	0
29	20230825	201200	2415426	1961	1961	1961	1961	0
30	20230825	201100	2415426	1961	1961	1961	1961	0
31	20230825	201000	2415426	1961	1961	1961	1961	0
32	20230825	200900	2415426	1961	1961	1961	1961	100
33	20230825	200800	2415426	1961	1961	1961	1961	0
34	20230825	200700	2415426	1961	1961	1961	1961	0
35	20230825	200600	2415426	1961	1961	1961	1961	0
36	20230825	200500	2415426	1961	1961	1961	1961	0
37	20230825	200400	2415426	1961	1961	1961	1961	0
38	20230825	200300	2415426	1961	1961	1961	1961	0
39	20230825	200200	2415426	1961	1961	1961	1961	0
40	20230825	200100	2415426	1961	1961	1961	1961	0
41	20230825	200000	2415426	1961	1961	1961	1961	0
42	20230825	195900	2415426	1961	1961	1961	1961	0
43	20230825	195800	2415426	1961	1961	1961	1961	0
44	20230825	195700	2415426	1961	1961	1961	1961	0
45	20230825	195600	2415426	1961	1961	1961	1961	0
46	20230825	195500	2415426	1961	1961	1961	1961	0
47	20230825	195400	2415426	1961	1961	1961	1961	0
48	20230825	195300	2415426	1961	1961	1961	1961	0
49	20230825	195200	2415426	1961	1961	1961	1961	0
50	20230825	195100	2415426	1961	1961	1961	1961	0
51	20230825	195000	2415426	1961	1961	1961	1961	0
52	20230825	194900	2415426	1961	1961	1961	1961	0
53	20230825	194800	2415426	1961	1961	1961	1961	0
54	20230825	194700	2415426	1961	1961	1961	1961	0
55	20230825	194600	2415426	1961	1961	1961	1961	0
56	20230825	194500	2415426	1961	1961	1961	1961	0
57	20230825	194400	2415426	1961	1961	1961	1961	0
58	20230825	194300	2415426	1961	1961	1961	1961	0
59	20230825	194200	2415426	1961	1961	1961	1961	0
60	20230825	194100	2415426	1961	1961	1961	1961	0
61	20230825	194000	2415426	1961	1961	1961	1961	0
62	20230825	193900	2415426	1961	1961	1961	1961	100
63	20230825	193800	2415426	1961	1961	1961	1961	0
64	20230825	193700	2415426	1961	1961	1961	1961	0
65	20230825	193600	2415426	1961	1961	1961	1961	0
66	20230825	193500	2415426	1961	1961	1961	1961	0
67	20230825	193400	2415426	1961	1961	1961	1961	0
68	20230825	193300	2415426	1961	1961	1961	1961	0
69	20230825	193200	2415426	1961	1961	1961	1961	0
70	20230825	193100	2415426	1961	1961	1961	1961	0
71	20230825	193000	2415426	1961	1961	1961	1961	0
72	20230825	192900	2415426	1961	1961	1961	1961	0
73	20230825	192800	2415426	1961	1961	1961	1961	0
74	20230825	192700	2415426	1961	1961	1961	1961	0
75	20230825	192600	2415426	1961	1961	1961	1961	0
76	20230825	192500	2415426	1961	1961	1961	1961	0
77	20230825	192400	2415426	1961	1961	1961	1961	0
78	20230825	192300	2415426	1961	1961	1961	1961	0
79	20230825	192200	2415426	1961	1961	1961	1961	0
80	20230825	192100	2415426	1961	1961	1961	1961	0
81	20230825	192000	2415426	1961	1961	1961	1961	0
82	20230825	191900	2415426	1961	1961	1961	1961	0
83	20230825	191800	2415426	1961	1961	1961	1961	0
84	20230825	191700	2415426	1961	1961	1961	1961	0
85	20230825	191600	2415426	1961	1961	1961	1961	0
86	20230825	191500	2415426	1961	1961	1961	1961	0
87	20230825	191400	2415426	1961	1961	1961	1961	0
88	20230825	191300	2415426	1961	1961	1961	1961	0
89	20230825	191200	2415426	1961	1961	1961	1961	0
90	20230825	191100	2415426	1961	1961	1961	1961	0
91	20230825	191000	2415426	1961	1961	1961	1961	0
92	20230825	190900	2415426	1961	1961	1961	1961	100
93	20230825	190800	2415426	1961	1961	1961	1961	0
94	20230825	190700	2415426	1961	1961	1961	1961	0
95	20230825	190600	2415426	1961	1961	1961	1961	0
96	20230825	190500	2415426	1961	1961	1961	1961	0
97	20230825	190400	2415426	1961	1961	1961	1961	0
98	20230825	190300	2415426	1961	1961	1961	1961	0
99	20230825	190200	2415426	1961	1961	1961	1961	0
100	20230825	190100	2415426	1961	1961	1961	1961	0
101	20230825	190000	2415426	1961	1961	1961	1961	0
102	20230825	185900	2415426	1961	1961	1961	1961	0
103	20230825	185800	2415426	1961	1961	1961	1961	0
104	20230825	185700	2415426	1961	1961	1961	1961	0
105	20230825	185600	2415426	1961	1961	1961	1961	0
106	20230825	185500	2415426	1961	1961	1961	1961	0
107	20230825	185400	2415426	1961	1961	1961	1961	0
108	20230825	185300	2415426	1961	1961	1961	1961	0
109	20230825	185200	2415426	1961	1961	1961	1961	0
110	20230825	185100	2415426	1961	1961	1961	1961	0
111	20230825	185000	2415426	1961	1961	1961	1961	0
112	20230825	184900	2415426	1961	1961	1961	1961	0
113	20230825	184800	2415426	1961	1961	1961	1961	0
114	20230825	184700	2415426	1961	1961	1961	1961	0
115	20230825	184600	2415426	1961	1961	1961	1961	0
116	20230825	184500	2415426	1961	1961	1961	1961	0
117	20230825	184400	2415426	1961	1961	1961	1961	0
118	20230825	184300	2415426	1961	1961	1961	1961	0
119	20230825	184200	2415426	1961	1961	1961	1961	0
120	20230825	184100	2415426	1961	1961	1961	1961	0
121	20230825	184000	2415426	1961	1961	1961	1961	0
122	20230825	183900	2415426	1961	1961	1961	1961	100
123	20230825	183800	2415426	1961	1961	1961	1961	0
124	20230825	183700	2415426	1961	1961	1961	1961	0
125	20230825	183600	2415426	1961	1961	1961	1961	0
126	20230825	183500	2415426	1961	1961	1961	1961	0
127	20230825	183400	2415426	1961	1961	1961	1961	0
128	20230825	183300	2415426	1961	1961	1961	1961	0
129	20230825	183200	2415426	1961	1961	1961	1961	0
130	20230825	183100	2415426	1961	1961	1961	1961	0
131	20230825	183000	2415426	1961	1961	1961	1961	0
132	20230825	182900	2415426	1961	1961	1961	1961	0
133	20230825	182800	2415426	1961	1961	1961	1961	0
134	20230825	182700	2415426	1961	1961	1961	1961	0
135	20230825	182600	2415426	1961	1961	1961	1961	0
136	20230825	182500	2415426	1961	1961	1961	1961	0
137	20230825	182400	2415426	1961	1961	1961	1961	0
138	20230825	182300	2415426	1961	1961	1961	1961	0
139	20230825	182200	2415426	1961	1961	1961	1961	0
140	20230825	182100	2415426	1961	1961	1961	1961	0
141	20230825	182000	2415426	1961	1961	1961	1961	0
142	20230825	181900	2415426	1961	1961	1961	1961	0
143	20230825	181800	2415426	1961	1961	1961	1961	0
144	20230825	181700	2415426	1961	1961	1961	1961	0
145	20230825	181600	2415426	1961	1961	1961	1961	0
146	20230825	181500	2415426	1961	1961	1961	1961	0
147	20230825	181400	2415426	1961	1961	1961	1961	0
148	20230825	181300	2415426	1961	1961	1961	1961	0
149	20230825	181200	2415426	1961	1961	1961	1961	0
150	20230825	181100	2415426	1961	1961	1961	1961	0
151	20230825	181000	2415426	1961	1961	1961	1961	0
152	20230825	180900	2415426	1961	1961	1961	1961	100
153	20230825	180800	2415426	1961	1961	1961	1961	0
154	20230825	180700	2415426	1961	1961	1961	1961	0
155	20230825	180600	2415426	1961	1961	1961	1961	0
156	20230825	180500	2415426	1961	1961	1961	1961	0
157	20230825	180400	2415426	1961	1961	1961	1961	0
158	20230825	180300	2415426	1961	1961	1961	1961	0
159	20230825	180200	2415426	1961	1961	1961	1961	0
160	20230825	180100	2415426	1961	1961	1961	1961	0
161	20230825	180000	2415426	1961	1961	1961	1961	0
162	20230825	175900	2415426	1961	1961	1961	1961	0
163	20230825	175800	2415426	1961	1961	1961	1961	0
164	20230825	175700	2415426	1961	1961	1961	1961	0
165	20230825	175600	2415426	1961	1961	1961	1961	0
166	20230825	175500	2415426	1961	1961	1961	1961	0
167	20230825	175400	2415426	1961	1961	1961	1961	0
168	20230825	175300	2415426	1961	1961	1961	1961	0
169	20230825	175200	2415426	1961	1961	1961	1961	0
170	20230825	175100	2415426	1961	1961	1961	1961	0
171	20230825	175000	2415426	1961	1961	1961	1961	0
172	20230825	174900	2415426	1961	1961	1961	1961	0
173	20230825	174800	2415426	1961	1961	1961	1961	0
174	20230825	174700	2415426	1961	1961	1961	1961	0
175	20230825	174600	2415426	1961	1961	1961	1961	0
176	20230825	174500	2415426	1961	1961	1961	1961	0
177	20230825	174400	2415426	1961	1961	1961	1961	0
178	20230825	174300	2415426	1961	1961	1961	1961	0
179	20230825	174200	2415426	1961	1961	1961	1961	0
180	20230825	174100	2415426	1961	1961	1961	1961	0
181	20230825	174000	2415426	1961	1961	1961	1961	0
182	20230825	173900	2415426	1961	1961	1961	1961	100
183	20230825	173800	2415426	1961	1961	1961	1961	0
184	20230825	173700	2415426	1961	1961	1961	1961	0
185	20230825	173600	2415426	1961	1961	1961	1961	0
186	20230825	173500	2415426	1961	1961	1961	1961	0
187	20230825	173400	2415426	1961	1961	1961	1961	0
188	20230825	173300	2415426	1961	1961	1961	1961	0
189	20230825	173200	2415426	1961	1961	1961	1961	0
190	20230825	173100	2415426	1961	1961	1961	1961	0
191	20230825	173000	2415426	1961	1961	1961	1961	0
192	20230825	172900	2415426	1961	1961	1961	1961	0
193	20230825	172800	2415426	1961	1961	1961	1961	0
194	20230825	172700	2415426	1961	1961	1961	1961	0
195	20230825	172600	2415426	1961	1961	1961	1961	0
196	20230825	172500	2415426	1961	1961	1961	1961	0
197	20230825	172400	2415426	1961	1961	1961	1961	0
198	20230825	172300	2415426	1961	1961	1961	1961	0
199	20230825	172200	2415426	1961	1961	1961	1961	0
200	20230825	172100	2415426	1961	1961	1961	1961	0
201	20230825	172000	2415426	1961	1961	1961	1961	0
202	20230825	171900	2415426	1961	1961	1961	1961	0
203	20230825	171800	2415426	1961	1961	1961	1961	0
204	20230825	171700	2415426	1961	1961	1961	1961	0
205	20230825	171600	2415426	1961	1961	1961	1961	0
206	20230825	171500	2415426	1961	1961	1961	1961	0
207	20230825	171400	2415426	1961	1961	1961	1961	0
208	20230825	171300	2415426	1961	1961	1961	1961	0
209	20230825	171200	2415426	1961	1961	1961	1961	0
210	20230825	171100	2415426	1961	1961	1961	1961	0
211	20230825	171000	2415426	1961	1961	1961	1961	0
212	20230825	170900	2415426	1961	1961	1961	1961	100
213	20230825	170800	2415426	1961	1961	1961	1961	0
214	20230825	170700	2415426	1961	1961	1961	1961	0
215	20230825	170600	2415426	1961	1961	1961	1961	0
216	20230825	170500	2415426	1961	1961	1961	1961	0
217	20230825	170400	2415426	1961	1961	1961	1961	0
218	20230825	170300	2415426	1961	1961	1961	1961	0
219	20230825	170200	2415426	1961	1961	1961	1961	0
220	20230825	170100	2415426	1961	1961	1961	1961	0
221	20230825	170000	2415426	1961	1961	1961	1961	0
222	20230825	165900	2415426	1961	1961	1961	1961	0
223	20230825	165800	2415426	1961	1961	1961	1961	0
224	20230825	165700	2415426	1961	1961	1961	1961	0
225	20230825	165600	2415426	1961	1961	1961	1961	0
226	20230825	165500	2415426	1961	1961	1961	1961	0
227	20230825	165400	2415426	1961	1961	1961	1961	0
228	20230825	165300	2415426	1961	1961	1961	1961	0
229	20230825	165200	2415426	1961	1961	1961	1961	0
230	20230825	165100	2415426	1961	1961	1961	1961	0
231	20230825	165000	2415426	1961	1961	1961	1961	0
232	20230825	164900	2415426	1961	1961	1961	1961	0
233	20230825	164800	2415426	1961	1961	1961	1961	0
234	20230825	164700	2415426	1961	1961	1961	1961	0
235	20230825	164600	2415426	1961	1961	1961	1961	0
236	20230825	164500	2415426	1961	1961	1961	1961	0
237	20230825	164400	2415426	1961	1961	1961	1961	0
238	20230825	164300	2415426	1961	1961	1961	1961	0
239	20230825	164200	2415426	1961	1961	1961	1961	0
240	20230825	164100	2415426	1961	1961	1961	1961	0
241	20230825	164000	2415426	1961	1961	1961	1961	0
242	20230825	163900	2415426	1961	1961	1961	1961	100
243	20230825	163800	2415426	1961	1961	1961	1961	0
244	20230825	163700	2415426	1961	1961	1961	1961	0
245	20230825	163600	2415426	1961	1961	1961	1961	0
246	20230825	163500	2415426	1961	1961	1961	1961	0
247	20230825	163400	2415426	1961	1961	1961	1961	0
248	20230825	163300	2415426	1961	1961	1961	1961	0
249	20230825	163200	2415426	1961	1961	1961	1961	0
250	20230825	163100	2415426	1961	1961	1961	1961	0
251	20230825	163000	2415426	1961	1961	1961	1961	0
252	20230825	162900	2415426	1961	1961	1961	1961	0
253	20230825	162800	2415426	1961	1961	1961	1961	0
254	20230825	162700	2415426	1961	1961	1961	1961	0
255	20230825	162600	2415426	1961	1961	1961	1961	0
256	20230825	162500	2415426	1961	1961	1961	1961	0
257	20230825	162400	2415426	1961	1961	1961	1961	0
258	20230825	162300	2415426	1961	1961	1961	1961	0
259	20230825	162200	2415426	1961	1961	1961	1961	0
260	20230825	162100	2415426	1961	1961	1961	1961	0
261	20230825	162000	2415426	1961	1961	1961	1961	0
262	20230825	161900	2415426	1961	1961	1961	1961	0
263	20230825	161800	2415426	1961	1961	1961	1961	0
264	20230825	161700	2415426	1961	1961	1961	1961	0
265	20230825	161600	2415426	1961	1961	1961	1961	0
266	20230825	161500	2415426	1961	1961	1961	1961	0
267	20230825	161400	2415426	1961	1961	1961	1961	0
268	20230825	161300	2415426	1961	1961	1961	1961	0
269	20230825	161200	2415426	1961	1961	1961	1961	0
270	20230825	161100	2415426	1961	1961	1961	1961	0
271	20230825	161000	2415426	1961	1961	1961	1961	0
272	20230825	160900	2415426	1961	1961	1961	1961	100
273	20230825	160800	2415426	1961	1961	1961	1961	0
274	20230825	160700	2415426	1961	1961	1961	1961	0
275	20230825	160600	2415426	1961	1961	1961	1961	0
276	20230825	160500	2415426	1961	1961	1961	1961	0
277	20230825	160400	2415426	1961	1961	1961	1961	0
278	20230825	160300	2415426	1961	1961	1961	1961	0
279	20230825	160200	2415426	1961	1961	1961	1961	0
280	20230825	160100	2415426	1961	1961	1961	1961	0
281	20230825	160000	2415426	1961	1961	1961	1961	0
282	20230825	155900	2415426	1961	1961	1961	1961	0
283	20230825	155800	2415426	1961	1961	1961	1961	0
284	20230825	155700	2415426	1961	1961	1961	1961	0
285	20230825	155600	2415426	1961	1961	1961	1961	0
286	20230825	155500	2415426	1961	1961	1961	1961	0
287	20230825	155400	2415426	1961	1961	1961	1961	0
288	20230825	155300	2415426	1961	1961	1961	1961	0
289	20230825	155200	2415426	1961	1961	1961	1961	0
290	20230825	155100	2415426	1961	1961	1961	1961	0
291	20230825	155000	2415426	1961	1961	1961	1961	0
292	20230825	154900	2415426	1961	1961	1961	1961	0
293	20230825	154800	2415426	1961	1961	1961	1961	0
294	20230825	154700	2415426	1961	1961	1961	1961	0
295	20230825	154600	2415426	1961	1961	1961	1961	0
296	20230825	154500	2415426	1961	1961	1961	1961	0
297	20230825	154400	2415426	1961	1961	1961	1961	0
298	20230825	154300	2415426	1961	1961	1961	1961	0
299	20230825	154200	2415426	1961	1961	1961	1961	0
300	20230825	154100	2415426	1961	1961	1961	1961	0
301	20230825	154000	2415426	1961	1961	1961	1961	0
302	20230825	153900	2415426	1961	1961	1961	1961	100
303	20230825	153800	2415426	1961	1961	1961	1961	0
304	20230825	153700	2415426	1961	1961	1961	1961	0
305	20230825	153600	2415426	1961	1961	1961	1961	0
306	20230825	153500	2415426	1961	1961	1961	1961	0
307	20230825	153400	2415426	1961	1961	1961	1961	0
308	20230825	153300	2415426	1961	1961	1961	1961	0
309	20230825	153200	2415426	1961	1961	1961	1961	0
310	20230825	153100	2415426	1961	1961	1961	1961	0
311	20230825	153000	2415426	1961	1961	1961	1961	0
312	20230825	152900	2415426	1961	1961	1961	1961	0
313	20230825	152800	2415426	1961	1961	1961	1961	0
314	20230825	152700	2415426	1961	1961	1961	1961	0
315	20230825	152600	2415426	1961	1961	1961	1961	0
316	20230825	152500	2415426	1961	1961	1961	1961	0
317	20230825	152400	2415426	1961	1961	1961	1961	0
318	20230825	152300	2415426	1961	1961	1961	1961	0
319	20230825	152200	2415426	1961	1961	1961	1961	0
320	20230825	152100	2415426	1961	1961	1961	1961	0
321	20230825	152000	2415426	1961	1961	1961	1961	0
322	20230825	151900	2415426	1961	1961	1961	1961	0
323	20230825	151800	2415426	1961	1961	1961	1961	0
324	20230825	151700	2415426	1961	1961	1961	1961	0
325	20230825	151600	2415426	1961	1961	1961	1961	0
326	20230825	151500	2415426	1961	1961	1961	1961	0
327	20230825	151400	2415426	1961	1961	1961	1961	0
328	20230825	151300	2415426	1961	1961	1961	1961	0
329	20230825	151200	2415426	1961	1961	1961	1961	0
330	20230825	151100	2415426	1961	1961	1961	1961	0
331	20230825	151000	2415426	1961	1961	1961	1961	0
332	20230825	150900	2415426	1961	1961	1961	1961	0
333	20230825	150800	2415426	1961	1961	1961	1961	0
334	20230825	150700	2415426	1961	1961	1961	1961	0
335	20230825	150600	2415426	1961	1961	1961	1961	0
336	20230825	150500	2415426	1961	1961	1961	1961	0
337	20230825	150400	2415426	1961	1961	1961	1961	0
338	20230825	150300	2415426	1961	1961	1961	1961	0
339	20230825	150200	2415426	1961	1961	1961	1961	0
340	20230825	150100	2415426	1961	1961	1961	1961	100
341	20230825	150000	2219326	1963	1963	1963	1963	0
342	20230825	145900	2219326	1963	1961	1963	1961	155
343	20230825	145800	1915305	1966	1966	1966	1966	0
344	20230825	145700	1915305	1966	1966	1966	1966	0
345	20230825	145600	1915305	1966	1966	1966	1966	0
346	20230825	145500	1915305	1966	1966	1966	1966	0
347	20230825	145400	1915305	1966	1966	1966	1966	0
348	20230825	145300	1915305	1966	1966	1966	1966	0
349	20230825	145200	1915305	1966	1966	1966	1966	0
350	20230825	145100	1915305	1966	1966	1966	1966	0
351	20230825	145000	1915305	1966	1966	1966	1966	0
352	20230825	144900	1915305	1966	1966	1966	1966	0
353	20230825	144800	1915305	1966	1966	1966	1966	0
354	20230825	144700	1915305	1966	1966	1966	1966	0
355	20230825	144600	1915305	1966	1966	1966	1966	0
356	20230825	144500	1915305	1966	1966	1966	1966	0
357	20230825	144400	1915305	1966	1966	1966	1966	0
358	20230825	144300	1915305	1966	1966	1966	1966	0
359	20230825	144200	1915305	1966	1966	1966	1966	0
360	20230825	144100	1915305	1966	1966	1966	1966	0
361	20230825	144000	1915305	1966	1966	1966	1966	0
362	20230825	143900	1915305	1966	1966	1966	1966	0
363	20230825	143800	1915305	1966	1966	1966	1966	0
364	20230825	143700	1915305	1966	1966	1966	1966	0
365	20230825	143600	1915305	1966	1966	1966	1966	0
366	20230825	143500	1915305	1966	1966	1966	1966	0
367	20230825	143400	1915305	1966	1966	1966	1966	0
368	20230825	143300	1915305	1966	1966	1966	1966	0
369	20230825	143200	1915305	1966	1966	1966	1966	0
370	20230825	143100	1915305	1966	1966	1966	1966	0
371	20230825	143000	1915305	1966	1966	1966	1966	0
372	20230825	142900	1915305	1966	1966	1966	1966	0
373	20230825	142800	1915305	1966	1966	1966	1966	20
374	20230825	142700	1875985	1967	1967	1967	1967	0
375	20230825	142600	1875985	1967	1967	1967	1967	0
376	20230825	142500	1875985	1967	1967	1967	1967	0
377	20230825	142400	1875985	1967	1967	1967	1967	20
378	20230825	142300	1836645	1967	1967	1967	1967	0
379	20230825	142200	1836645	1967	1853	1967	1853	411
380	20230825	142100	1074834	1850	1852	1852	1850	250
381	20230825	142000	612209	1853	1853	1853	1853	100
382	20230825	141900	426909	1853	1853	1853	1853	35
383	20230825	141800	362054	1967	1967	1967	1967	0
384	20230825	141700	362054	1967	1967	1967	1967	50
385	20230825	141600	263704	1967	1967	1967	1967	0
386	20230825	141500	263704	1967	1967	1967	1967	0
387	20230825	141400	263704	1967	1967	1967	1967	9
388	20230825	141300	246001	1969	1969	1969	1969	0
389	20230825	141200	246001	1969	1969	1969	1969	0
390	20230825	141100	246001	1969	1969	1969	1969	0
391	20230825	141000	246001	1969	1969	1969	1969	0
392	20230825	140900	246001	1969	1969	1969	1969	0
393	20230825	140800	246001	1969	1969	1969	1969	0
394	20230825	140700	246001	1969	1969	1969	1969	0
395	20230825	140600	246001	1969	1969	1969	1969	0
396	20230825	140500	246001	1969	1969	1969	1969	16
397	20230825	140400	214497	1973	1973	1973	1973	0
398	20230825	140300	214497	1973	1973	1973	1973	0
399	20230825	140200	214497	1973	1973	1973	1973	0
400	20230825	140100	214497	1973	1973	1973	1973	0
401	20230825	140000	214497	1973	1973	1973	1973	0
402	20230825	135900	214497	1973	1973	1973	1973	0
403	20230825	135800	214497	1973	1973	1973	1973	0
404	20230825	135700	214497	1973	1973	1973	1973	0
405	20230825	135600	214497	1973	1973	1973	1973	0
406	20230825	135500	214497	1973	1973	1973	1973	0
407	20230825	135400	214497	1973	1973	1973	1973	0
408	20230825	135300	214497	1973	1973	1973	1973	0
409	20230825	135200	214497	1973	1973	1973	1973	0
410	20230825	135100	214497	1973	1973	1973	1973	0
411	20230825	135000	214497	1973	1973	1973	1973	0
412	20230825	134900	214497	1973	1973	1973	1973	0
413	20230825	134800	214497	1973	1973	1973	1973	0
414	20230825	134700	214497	1973	1973	1973	1973	0
415	20230825	134600	214497	1973	1973	1973	1973	0
416	20230825	134500	214497	1973	1973	1973	1973	0
417	20230825	134400	214497	1973	1973	1973	1973	0
418	20230825	134300	214497	1973	1973	1973	1973	0
419	20230825	134200	214497	1973	1973	1973	1973	0
420	20230825	134100	214497	1973	1973	1973	1973	0
421	20230825	134000	214497	1973	1973	1973	1973	0
422	20230825	133900	214497	1973	1973	1973	1973	0
423	20230825	133800	214497	1973	1973	1973	1973	0
424	20230825	133700	214497	1973	1973	1973	1973	0
425	20230825	133600	214497	1973	1973	1973	1973	0
426	20230825	133500	214497	1973	1973	1973	1973	0
427	20230825	133400	214497	1973	1973	1973	1973	0
428	20230825	133300	214497	1973	1973	1973	1973	0
429	20230825	133200	214497	1973	1973	1973	1973	0
430	20230825	133100	214497	1973	1973	1973	1973	0
431	20230825	133000	214497	1973	1973	1973	1973	0
432	20230825	132900	214497	1973	1973	1973	1973	0
433	20230825	132800	214497	1973	1973	1973	1973	0
434	20230825	132700	214497	1973	1973	1973	1973	0
435	20230825	132600	214497	1973	1973	1973	1973	0
436	20230825	132500	214497	1973	1973	1973	1973	0
437	20230825	132400	214497	1973	1973	1973	1973	0
438	20230825	132300	214497	1973	1973	1973	1973	0
439	20230825	132200	214497	1973	1973	1973	1973	0
440	20230825	132100	214497	1973	1973	1973	1973	0
441	20230825	132000	214497	1973	1973	1973	1973	0
442	20230825	131900	214497	1973	1973	1973	1973	0
443	20230825	131800	214497	1973	1973	1973	1973	0
444	20230825	131700	214497	1973	1973	1973	1973	0
445	20230825	131600	214497	1973	1973	1973	1973	0
446	20230825	131500	214497	1973	1973	1973	1973	0
447	20230825	131400	214497	1973	1973	1973	1973	0
448	20230825	131300	214497	1973	1973	1973	1973	0
449	20230825	131200	214497	1973	1973	1973	1973	0
450	20230825	131100	214497	1973	1973	1973	1973	0
451	20230825	131000	214497	1973	1973	1973	1973	0
452	20230825	130900	214497	1973	1973	1973	1973	0
453	20230825	130800	214497	1973	1973	1973	1973	0
454	20230825	130700	214497	1973	1973	1973	1973	0
455	20230825	130600	214497	1973	1973	1973	1973	0
456	20230825	130500	214497	1973	1973	1973	1973	0
457	20230825	130400	214497	1973	1973	1973	1973	0
458	20230825	130300	214497	1973	1973	1973	1973	0
459	20230825	130200	214497	1973	1973	1973	1973	0
460	20230825	130100	214497	1973	1973	1973	1973	0
461	20230825	130000	214497	1973	1973	1973	1973	0
462	20230825	125900	214497	1973	1973	1973	1973	0
463	20230825	125800	214497	1973	1973	1973	1973	0
464	20230825	125700	214497	1973	1973	1973	1973	0
465	20230825	125600	214497	1973	1973	1973	1973	0
466	20230825	125500	214497	1973	1973	1973	1973	0
467	20230825	125400	214497	1973	1973	1973	1973	0
468	20230825	125300	214497	1973	1973	1973	1973	0
469	20230825	125200	214497	1973	1973	1973	1973	0
470	20230825	125100	214497	1973	1973	1973	1973	6
471	20230825	125000	202659	1977	1977	1977	1977	0
472	20230825	124900	202659	1977	1977	1977	1977	0
473	20230825	124800	202659	1977	1977	1977	1977	0
474	20230825	124700	202659	1977	1977	1977	1977	0
475	20230825	124600	202659	1977	1977	1977	1977	0
476	20230825	124500	202659	1977	1977	1977	1977	0
477	20230825	124400	202659	1977	1977	1977	1977	0
478	20230825	124300	202659	1977	1977	1977	1977	0
479	20230825	124200	202659	1977	1977	1977	1977	0
480	20230825	124100	202659	1977	1977	1977	1977	0
481	20230825	124000	202659	1977	1977	1977	1977	0
482	20230825	123900	202659	1977	1977	1977	1977	0
483	20230825	123800	202659	1977	1977	1977	1977	0
484	20230825	123700	202659	1977	1977	1977	1977	0
485	20230825	123600	202659	1977	1977	1977	1977	0
486	20230825	123500	202659	1977	1977	1977	1977	0
487	20230825	123400	202659	1977	1977	1977	1977	0
488	20230825	123300	202659	1977	1977	1977	1977	0
489	20230825	123200	202659	1977	1977	1977	1977	0
490	20230825	123100	202659	1977	1977	1977	1977	0
491	20230825	123000	202659	1977	1977	1977	1977	0
492	20230825	122900	202659	1977	1977	1977	1977	0
493	20230825	122800	202659	1977	1977	1977	1977	0
494	20230825	122700	202659	1977	1977	1977	1977	0
495	20230825	122600	202659	1977	1977	1977	1977	0
496	20230825	122500	202659	1977	1977	1977	1977	0
497	20230825	122400	202659	1977	1977	1977	1977	0
498	20230825	122300	202659	1977	1977	1977	1977	0
499	20230825	122200	202659	1977	1977	1977	1977	0
500	20230825	122100	202659	1977	1977	1977	1977	0
501	20230825	122000	202659	1977	1977	1977	1977	0
502	20230825	121900	202659	1977	1977	1977	1977	0
503	20230825	121800	202659	1977	1977	1977	1977	0
504	20230825	121700	202659	1977	1977	1977	1977	0
505	20230825	121600	202659	1977	1977	1977	1977	0
506	20230825	121500	202659	1977	1977	1977	1977	0
507	20230825	121400	202659	1977	1977	1977	1977	0
508	20230825	121300	202659	1977	1977	1977	1977	0
509	20230825	121200	202659	1977	1977	1977	1977	0
510	20230825	121100	202659	1977	1977	1977	1977	0
511	20230825	121000	202659	1977	1977	1977	1977	1
512	20230825	120900	200682	1900	1900	1900	1900	0
513	20230825	120800	200682	1900	1900	1900	1900	12
514	20230825	120700	177882	1983	1983	1983	1983	0
515	20230825	120600	177882	1983	1983	1983	1983	0
516	20230825	120500	177882	1983	1983	1983	1983	0
517	20230825	120400	177882	1983	1983	1983	1983	0
518	20230825	120300	177882	1983	1983	1983	1983	0
519	20230825	120200	177882	1983	1983	1983	1983	0
520	20230825	120100	177882	1983	1983	1983	1983	0
521	20230825	120000	177882	1983	1983	1983	1983	0
522	20230825	115900	177882	1983	1983	1983	1983	0
523	20230825	115800	177882	1983	1983	1983	1983	0
524	20230825	115700	177882	1983	1983	1983	1983	0
525	20230825	115600	177882	1983	1983	1983	1983	0
526	20230825	115500	177882	1983	1983	1983	1983	0
527	20230825	115400	177882	1983	1983	1983	1983	0
528	20230825	115300	177882	1983	1983	1983	1983	0
529	20230825	115200	177882	1983	1983	1983	1983	0
530	20230825	115100	177882	1983	1983	1983	1983	0
531	20230825	115000	177882	1983	1983	1983	1983	0
532	20230825	114900	177882	1983	1983	1983	1983	0
533	20230825	114800	177882	1983	1983	1983	1983	0
534	20230825	114700	177882	1983	1983	1983	1983	0
535	20230825	114600	177882	1983	1983	1983	1983	0
536	20230825	114500	177882	1983	1983	1983	1983	0
537	20230825	114400	177882	1983	1983	1983	1983	0
538	20230825	114300	177882	1983	1983	1983	1983	0
539	20230825	114200	177882	1983	1983	1983	1983	0
540	20230825	114100	177882	1983	1983	1983	1983	0
541	20230825	114000	177882	1983	1983	1983	1983	0
542	20230825	113900	177882	1983	1983	1983	1983	0
543	20230825	113800	177882	1983	1983	1983	1983	0
544	20230825	113700	177882	1983	1983	1983	1983	0
545	20230825	113600	177882	1983	1983	1983	1983	0
546	20230825	113500	177882	1983	1983	1983	1983	0
547	20230825	113400	177882	1983	1983	1983	1983	0
548	20230825	113300	177882	1983	1983	1983	1983	0
549	20230825	113200	177882	1983	1983	1983	1983	0
550	20230825	113100	177882	1983	1983	1983	1983	0
551	20230825	113000	177882	1983	1983	1983	1983	0
552	20230825	112900	177882	1983	1983	1983	1983	0
553	20230825	112800	177882	1983	1983	1983	1983	0
554	20230825	112700	177882	1983	1983	1983	1983	0
555	20230825	112600	177882	1983	1983	1983	1983	0
556	20230825	112500	177882	1983	1983	1983	1983	0
557	20230825	112400	177882	1983	1983	1983	1983	0
558	20230825	112300	177882	1983	1983	1983	1983	0
559	20230825	112200	177882	1983	1983	1983	1983	0
560	20230825	112100	177882	1983	1983	1983	1983	0
561	20230825	112000	177882	1983	1983	1983	1983	0
562	20230825	111900	177882	1983	1983	1983	1983	0
563	20230825	111800	177882	1983	1983	1983	1983	0
564	20230825	111700	177882	1983	1983	1983	1983	0
565	20230825	111600	177882	1983	1983	1983	1983	0
566	20230825	111500	177882	1983	1983	1983	1983	0
567	20230825	111400	177882	1983	1983	1983	1983	0
568	20230825	111300	177882	1983	1983	1983	1983	10
569	20230825	111200	158052	1989	1989	1989	1989	0
570	20230825	111100	158052	1989	1989	1989	1989	0
571	20230825	111000	158052	1989	1989	1989	1989	0
572	20230825	110900	158052	1989	1989	1989	1989	0
573	20230825	110800	158052	1989	1989	1989	1989	0
574	20230825	110700	158052	1989	1989	1989	1989	0
575	20230825	110600	158052	1989	1989	1989	1989	0
576	20230825	110500	158052	1989	1989	1989	1989	0
577	20230825	110400	158052	1989	1989	1989	1989	0
578	20230825	110300	158052	1989	1989	1989	1989	0
579	20230825	110200	158052	1989	1989	1989	1989	0
580	20230825	110100	158052	1989	1989	1989	1989	0
581	20230825	110000	158052	1989	1989	1989	1989	0
582	20230825	105900	158052	1989	1989	1989	1989	0
583	20230825	105800	158052	1989	1989	1989	1989	0
584	20230825	105700	158052	1989	1989	1989	1989	0
585	20230825	105600	158052	1989	1989	1989	1989	0
586	20230825	105500	158052	1989	1989	1989	1989	0
587	20230825	105400	158052	1989	1989	1989	1989	0
588	20230825	105300	158052	1989	1989	1989	1989	0
589	20230825	105200	158052	1989	1989	1989	1989	0
590	20230825	105100	158052	1989	1989	1989	1989	0
591	20230825	105000	158052	1989	1989	1989	1989	0
592	20230825	104900	158052	1989	1989	1989	1989	0
593	20230825	104800	158052	1989	1989	1989	1989	0
594	20230825	104700	158052	1989	1989	1989	1989	0
595	20230825	104600	158052	1989	1989	1989	1989	0
596	20230825	104500	158052	1989	1989	1989	1989	0
597	20230825	104400	158052	1989	1989	1989	1989	0
598	20230825	104300	158052	1989	1989	1989	1989	0
599	20230825	104200	158052	1989	1989	1989	1989	0
600	20230825	104100	158052	1989	1989	1989	1989	0
601	20230825	104000	158052	1989	1989	1989	1989	0
602	20230825	103900	158052	1989	1989	1989	1989	0
603	20230825	103800	158052	1989	1989	1989	1989	0
604	20230825	103700	158052	1989	1989	1989	1989	0
605	20230825	103600	158052	1989	1989	1989	1989	0
606	20230825	103500	158052	1989	1989	1989	1989	0
607	20230825	103400	158052	1989	1989	1989	1989	0
608	20230825	103300	158052	1989	1989	1989	1989	0
609	20230825	103200	158052	1989	1989	1989	1989	0
610	20230825	103100	158052	1989	1989	1989	1989	0
611	20230825	103000	158052	1989	1989	1989	1989	0
612	20230825	102900	158052	1989	1989	1989	1989	0
613	20230825	102800	158052	1989	1989	1989	1989	1
614	20230825	102700	156063	1900	1900	1900	1900	0
615	20230825	102600	156063	1900	1900	1900	1900	0
616	20230825	102500	156063	1900	1900	1900	1900	0
617	20230825	102400	156063	1900	1900	1900	1900	0
618	20230825	102300	156063	1900	1900	1900	1900	0
619	20230825	102200	156063	1900	1900	1900	1900	0
620	20230825	102100	156063	1900	1900	1900	1900	0
621	20230825	102000	156063	1900	1900	1900	1900	0
622	20230825	101900	156063	1900	1900	1900	1900	0
623	20230825	101800	156063	1900	1900	1900	1900	0
624	20230825	101700	156063	1900	1900	1900	1900	0
625	20230825	101600	156063	1900	1900	1900	1900	0
626	20230825	101500	156063	1900	1900	1900	1900	0
627	20230825	101400	156063	1900	1900	1900	1900	0
628	20230825	101300	156063	1900	1900	1900	1900	0
629	20230825	101200	156063	1900	1900	1900	1900	0
630	20230825	101100	156063	1900	1900	1900	1900	0
631	20230825	101000	156063	1900	1917	1917	1900	17
632	20230825	100900	123659	1927	1927	1927	1927	0
633	20230825	100800	123659	1927	1927	1927	1927	0
634	20230825	100700	123659	1927	1927	1927	1927	0
635	20230825	100600	123659	1927	1927	1927	1927	0
636	20230825	100500	123659	1927	1927	1927	1927	0
637	20230825	100400	123659	1927	1927	1927	1927	0
638	20230825	100300	123659	1927	1927	1927	1927	0
639	20230825	100200	123659	1927	1927	1927	1927	0
640	20230825	100100	123659	1927	1927	1927	1927	0
641	20230825	100000	123659	1927	1927	1927	1927	0
642	20230825	095900	123659	1927	1927	1927	1927	0
643	20230825	095800	123659	1927	1927	1927	1927	0
644	20230825	095700	123659	1927	1927	1927	1927	0
645	20230825	095600	123659	1927	1927	1927	1927	0
646	20230825	095500	123659	1927	1927	1927	1927	0
647	20230825	095400	123659	1927	1927	1927	1927	0
648	20230825	095300	123659	1927	1927	1927	1927	0
649	20230825	095200	123659	1927	1927	1927	1927	0
650	20230825	095100	123659	1927	1927	1927	1927	0
651	20230825	095000	123659	1927	1927	1927	1927	0
652	20230825	094900	123659	1927	1927	1927	1927	0
653	20230825	094800	123659	1927	1927	1927	1927	0
654	20230825	094700	123659	1927	1927	1927	1927	14
655	20230825	094600	96681	1927	1927	1927	1927	0
656	20230825	094500	96681	1927	1927	1927	1927	0
657	20230825	094400	96681	1927	1927	1927	1927	0
658	20230825	094300	96681	1927	1927	1927	1927	0
659	20230825	094200	96681	1927	1927	1927	1927	0
660	20230825	094100	96681	1927	1927	1927	1927	0
661	20230825	094000	96681	1927	1927	1927	1927	0
662	20230825	093900	96681	1927	1927	1927	1927	0
663	20230825	093800	96681	1927	1927	1927	1927	0
664	20230825	093700	96681	1927	1927	1927	1927	0
665	20230825	093600	96681	1927	1927	1927	1927	0
666	20230825	093500	96681	1927	1927	1927	1927	0
667	20230825	093400	96681	1927	1927	1927	1927	0
668	20230825	093300	96681	1927	1927	1927	1927	0
669	20230825	093200	96681	1927	1927	1927	1927	0
670	20230825	093100	96681	1927	1927	1927	1927	0
671	20230825	093000	96681	1927	1927	1927	1927	0
672	20230825	092900	96681	1927	1927	1927	1927	0
673	20230825	092800	96681	1927	1927	1927	1927	0
674	20230825	092700	96681	1927	1927	1927	1927	5
675	20230825	092600	87046	1996	1996	1996	1996	0
676	20230825	092500	87046	1996	1996	1996	1996	0
677	20230825	092400	87046	1996	1996	1996	1996	0
678	20230825	092300	87046	1996	1996	1996	1996	0
679	20230825	092200	87046	1996	1996	1996	1996	10
680	20230825	092100	67086	1998	1998	1998	1998	0
681	20230825	092000	67086	1998	1998	1998	1998	0
682	20230825	091900	67086	1998	1998	1998	1998	0
683	20230825	091800	67086	1998	1998	1998	1998	0
684	20230825	091700	67086	1998	1998	1998	1998	0
685	20230825	091600	67086	1998	1998	1998	1998	0
686	20230825	091500	67086	1998	1998	1998	1998	0
687	20230825	091400	67086	1998	1998	1998	1998	0
688	20230825	091300	67086	1998	1998	1998	1998	0
689	20230825	091200	67086	1998	1998	1998	1998	0
690	20230825	091100	67086	1998	1998	1998	1998	0
691	20230825	091000	67086	1998	1998	1998	1998	0
692	20230825	090900	67086	1998	1998	1998	1998	0
693	20230825	090800	67086	1998	1998	1998	1998	1
694	20230825	090700	65088	1934	1934	1934	1934	5
695	20230825	090600	55418	1939	1970	1999	1939	14
696	20230825	090500	27885	1979	1990	1990	1979	13
697	20230825	090400	2070	2070	2070	2070	2070	0
698	20230825	090300	2070	2070	2070	2070	2070	0
699	20230825	090200	2070	2070	2070	2070	2070	0
700	20230825	090100	2070	2070	2070	2070	2070	0
701	20230825	090000	2070	2070	2070	2070	2070	1