KissMeData/000180/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183000	135111593	1960	1960	1960	1960	1077
3	20230822	182900	135111593	1960	1960	1960	1960	0
4	20230822	182800	135111593	1960	1960	1960	1960	0
5	20230822	182700	135111593	1960	1960	1960	1960	0
6	20230822	182600	135111593	1960	1960	1960	1960	0
7	20230822	182500	135111593	1960	1960	1960	1960	0
8	20230822	182400	135111593	1960	1960	1960	1960	0
9	20230822	182300	135111593	1960	1960	1960	1960	0
10	20230822	182200	135111593	1960	1960	1960	1960	0
11	20230822	182100	135111593	1960	1960	1960	1960	0
12	20230822	182000	135111593	1960	1960	1960	1960	0
13	20230822	181900	135111593	1960	1960	1960	1960	0
14	20230822	181800	135111593	1960	1960	1960	1960	0
15	20230822	181700	135111593	1960	1960	1960	1960	0
16	20230822	181600	135111593	1960	1960	1960	1960	0
17	20230822	181500	135111593	1960	1960	1960	1960	0
18	20230822	181400	135111593	1960	1960	1960	1960	0
19	20230822	181300	135111593	1960	1960	1960	1960	0
20	20230822	181200	135111593	1960	1960	1960	1960	0
21	20230822	181100	135111593	1960	1960	1960	1960	0
22	20230822	181000	135111593	1960	1960	1960	1960	0
23	20230822	180900	135111593	1960	1960	1960	1960	0
24	20230822	180800	135111593	1960	1960	1960	1960	0
25	20230822	180700	135111593	1960	1960	1960	1960	0
26	20230822	180600	135111593	1960	1960	1960	1960	0
27	20230822	180500	135111593	1960	1960	1960	1960	0
28	20230822	180400	135111593	1960	1960	1960	1960	0
29	20230822	180300	135111593	1960	1960	1960	1960	0
30	20230822	180200	135111593	1960	1960	1960	1960	0
31	20230822	180100	135111593	1960	1960	1960	1960	0
32	20230822	180000	135111593	1960	1960	1960	1960	1077
33	20230822	175900	135111593	1960	1960	1960	1960	0
34	20230822	175800	135111593	1960	1960	1960	1960	0
35	20230822	175700	135111593	1960	1960	1960	1960	0
36	20230822	175600	135111593	1960	1960	1960	1960	0
37	20230822	175500	135111593	1960	1960	1960	1960	0
38	20230822	175400	135111593	1960	1960	1960	1960	0
39	20230822	175300	135111593	1960	1960	1960	1960	0
40	20230822	175200	135111593	1960	1960	1960	1960	0
41	20230822	175100	135111593	1960	1960	1960	1960	0
42	20230822	175000	135111593	1960	1960	1960	1960	0
43	20230822	174900	135111593	1960	1960	1960	1960	0
44	20230822	174800	135111593	1960	1960	1960	1960	0
45	20230822	174700	135111593	1960	1960	1960	1960	0
46	20230822	174600	135111593	1960	1960	1960	1960	0
47	20230822	174500	135111593	1960	1960	1960	1960	0
48	20230822	174400	135111593	1960	1960	1960	1960	0
49	20230822	174300	135111593	1960	1960	1960	1960	0
50	20230822	174200	135111593	1960	1960	1960	1960	0
51	20230822	174100	135111593	1960	1960	1960	1960	0
52	20230822	174000	135111593	1960	1960	1960	1960	0
53	20230822	173900	135111593	1960	1960	1960	1960	0
54	20230822	173800	135111593	1960	1960	1960	1960	0
55	20230822	173700	135111593	1960	1960	1960	1960	0
56	20230822	173600	135111593	1960	1960	1960	1960	0
57	20230822	173500	135111593	1960	1960	1960	1960	0
58	20230822	173400	135111593	1960	1960	1960	1960	0
59	20230822	173300	135111593	1960	1960	1960	1960	0
60	20230822	173200	135111593	1960	1960	1960	1960	0
61	20230822	173100	135111593	1960	1960	1960	1960	0
62	20230822	173000	135111593	1960	1960	1960	1960	1077
63	20230822	172900	135111593	1960	1960	1960	1960	0
64	20230822	172800	135111593	1960	1960	1960	1960	0
65	20230822	172700	135111593	1960	1960	1960	1960	0
66	20230822	172600	135111593	1960	1960	1960	1960	0
67	20230822	172500	135111593	1960	1960	1960	1960	0
68	20230822	172400	135111593	1960	1960	1960	1960	0
69	20230822	172300	135111593	1960	1960	1960	1960	0
70	20230822	172200	135111593	1960	1960	1960	1960	0
71	20230822	172100	135111593	1960	1960	1960	1960	0
72	20230822	172000	135111593	1960	1960	1960	1960	0
73	20230822	171900	135111593	1960	1960	1960	1960	0
74	20230822	171800	135111593	1960	1960	1960	1960	0
75	20230822	171700	135111593	1960	1960	1960	1960	0
76	20230822	171600	135111593	1960	1960	1960	1960	0
77	20230822	171500	135111593	1960	1960	1960	1960	0
78	20230822	171400	135111593	1960	1960	1960	1960	0
79	20230822	171300	135111593	1960	1960	1960	1960	0
80	20230822	171200	135111593	1960	1960	1960	1960	0
81	20230822	171100	135111593	1960	1960	1960	1960	0
82	20230822	171000	135111593	1960	1960	1960	1960	0
83	20230822	170900	135111593	1960	1960	1960	1960	0
84	20230822	170800	135111593	1960	1960	1960	1960	0
85	20230822	170700	135111593	1960	1960	1960	1960	0
86	20230822	170600	135111593	1960	1960	1960	1960	0
87	20230822	170500	135111593	1960	1960	1960	1960	0
88	20230822	170400	135111593	1960	1960	1960	1960	0
89	20230822	170300	135111593	1960	1960	1960	1960	0
90	20230822	170200	135111593	1960	1960	1960	1960	0
91	20230822	170100	135111593	1960	1960	1960	1960	0
92	20230822	170000	135111593	1960	1960	1960	1960	1077
93	20230822	165900	135111593	1960	1960	1960	1960	0
94	20230822	165800	135111593	1960	1960	1960	1960	0
95	20230822	165700	135111593	1960	1960	1960	1960	0
96	20230822	165600	135111593	1960	1960	1960	1960	0
97	20230822	165500	135111593	1960	1960	1960	1960	0
98	20230822	165400	135111593	1960	1960	1960	1960	0
99	20230822	165300	135111593	1960	1960	1960	1960	0
100	20230822	165200	135111593	1960	1960	1960	1960	0
101	20230822	165100	135111593	1960	1960	1960	1960	0
102	20230822	165000	135111593	1960	1960	1960	1960	0
103	20230822	164900	135111593	1960	1960	1960	1960	0
104	20230822	164800	135111593	1960	1960	1960	1960	0
105	20230822	164700	135111593	1960	1960	1960	1960	0
106	20230822	164600	135111593	1960	1960	1960	1960	0
107	20230822	164500	135111593	1960	1960	1960	1960	0
108	20230822	164400	135111593	1960	1960	1960	1960	0
109	20230822	164300	135111593	1960	1960	1960	1960	0
110	20230822	164200	135111593	1960	1960	1960	1960	0
111	20230822	164100	135111593	1960	1960	1960	1960	0
112	20230822	164000	135111593	1960	1960	1960	1960	0
113	20230822	163900	135111593	1960	1960	1960	1960	0
114	20230822	163800	135111593	1960	1960	1960	1960	0
115	20230822	163700	135111593	1960	1960	1960	1960	0
116	20230822	163600	135111593	1960	1960	1960	1960	0
117	20230822	163500	135111593	1960	1960	1960	1960	0
118	20230822	163400	135111593	1960	1960	1960	1960	0
119	20230822	163300	135111593	1960	1960	1960	1960	0
120	20230822	163200	135111593	1960	1960	1960	1960	0
121	20230822	163100	135111593	1960	1960	1960	1960	0
122	20230822	163000	135111593	1960	1960	1960	1960	1077
123	20230822	162900	135111593	1960	1960	1960	1960	0
124	20230822	162800	135111593	1960	1960	1960	1960	0
125	20230822	162700	135111593	1960	1960	1960	1960	0
126	20230822	162600	135111593	1960	1960	1960	1960	0
127	20230822	162500	135111593	1960	1960	1960	1960	0
128	20230822	162400	135111593	1960	1960	1960	1960	0
129	20230822	162300	135111593	1960	1960	1960	1960	0
130	20230822	162200	135111593	1960	1960	1960	1960	0
131	20230822	162100	135111593	1960	1960	1960	1960	0
132	20230822	162000	135111593	1960	1960	1960	1960	0
133	20230822	161900	135111593	1960	1960	1960	1960	0
134	20230822	161800	135111593	1960	1960	1960	1960	0
135	20230822	161700	135111593	1960	1960	1960	1960	0
136	20230822	161600	135111593	1960	1960	1960	1960	0
137	20230822	161500	135111593	1960	1960	1960	1960	0
138	20230822	161400	135111593	1960	1960	1960	1960	0
139	20230822	161300	135111593	1960	1960	1960	1960	0
140	20230822	161200	135111593	1960	1960	1960	1960	0
141	20230822	161100	135111593	1960	1960	1960	1960	0
142	20230822	161000	135111593	1960	1960	1960	1960	0
143	20230822	160900	135111593	1960	1960	1960	1960	0
144	20230822	160800	135111593	1960	1960	1960	1960	0
145	20230822	160700	135111593	1960	1960	1960	1960	0
146	20230822	160600	135111593	1960	1960	1960	1960	0
147	20230822	160500	135111593	1960	1960	1960	1960	0
148	20230822	160400	135111593	1960	1960	1960	1960	0
149	20230822	160300	135111593	1960	1960	1960	1960	0
150	20230822	160200	135111593	1960	1960	1960	1960	0
151	20230822	160100	135111593	1960	1960	1960	1960	0
152	20230822	160000	135111593	1960	1960	1960	1960	1077
153	20230822	155900	135111593	1960	1960	1960	1960	0
154	20230822	155800	135111593	1960	1960	1960	1960	0
155	20230822	155700	135111593	1960	1960	1960	1960	0
156	20230822	155600	135111593	1960	1960	1960	1960	0
157	20230822	155500	135111593	1960	1960	1960	1960	0
158	20230822	155400	135111593	1960	1960	1960	1960	0
159	20230822	155300	135111593	1960	1960	1960	1960	0
160	20230822	155200	135111593	1960	1960	1960	1960	0
161	20230822	155100	135111593	1960	1960	1960	1960	0
162	20230822	155000	135111593	1960	1960	1960	1960	0
163	20230822	154900	135111593	1960	1960	1960	1960	0
164	20230822	154800	135111593	1960	1960	1960	1960	0
165	20230822	154700	135111593	1960	1960	1960	1960	0
166	20230822	154600	135111593	1960	1960	1960	1960	0
167	20230822	154500	135111593	1960	1960	1960	1960	0
168	20230822	154400	135111593	1960	1960	1960	1960	0
169	20230822	154300	135111593	1960	1960	1960	1960	0
170	20230822	154200	135111593	1960	1960	1960	1960	0
171	20230822	154100	135111593	1960	1960	1960	1960	0
172	20230822	154000	135111593	1960	1960	1960	1960	0
173	20230822	153900	135111593	1960	1960	1960	1960	0
174	20230822	153800	135111593	1960	1960	1960	1960	0
175	20230822	153700	135111593	1960	1960	1960	1960	0
176	20230822	153600	135111593	1960	1960	1960	1960	0
177	20230822	153500	135111593	1960	1960	1960	1960	0
178	20230822	153400	135111593	1960	1960	1960	1960	0
179	20230822	153300	135111593	1960	1960	1960	1960	0
180	20230822	153200	135111593	1960	1960	1960	1960	0
181	20230822	153100	135111593	1960	1960	1960	1960	0
182	20230822	153000	135111593	1960	1960	1960	1960	2154
183	20230822	152900	133000673	1970	1970	1970	1970	0
184	20230822	152800	133000673	1970	1970	1970	1970	0
185	20230822	152700	133000673	1970	1970	1970	1970	0
186	20230822	152600	133000673	1970	1970	1970	1970	0
187	20230822	152500	133000673	1970	1970	1970	1970	0
188	20230822	152400	133000673	1970	1970	1970	1970	0
189	20230822	152300	133000673	1970	1970	1970	1970	0
190	20230822	152200	133000673	1970	1970	1970	1970	0
191	20230822	152100	133000673	1970	1970	1970	1970	0
192	20230822	152000	133000673	1970	1970	1970	1970	0
193	20230822	151900	133000673	1970	1969	1970	1969	2
194	20230822	151800	132996734	1970	1970	1970	1970	0
195	20230822	151700	132996734	1970	1970	1970	1970	0
196	20230822	151600	132996734	1970	1970	1970	1970	0
197	20230822	151500	132996734	1970	1970	1970	1970	0
198	20230822	151400	132996734	1970	1970	1970	1970	0
199	20230822	151300	132996734	1970	1970	1970	1970	0
200	20230822	151200	132996734	1970	1970	1970	1970	0
201	20230822	151100	132996734	1970	1970	1970	1970	0
202	20230822	151000	132996734	1970	1970	1970	1970	0
203	20230822	150900	132996734	1970	1961	1970	1961	4
204	20230822	150800	132988869	1970	1970	1970	1970	0
205	20230822	150700	132988869	1970	1970	1970	1970	0
206	20230822	150600	132988869	1970	1970	1970	1970	0
207	20230822	150500	132988869	1970	1970	1970	1970	1
208	20230822	150400	132986899	1960	1960	1960	1960	0
209	20230822	150300	132986899	1960	1960	1960	1960	73
210	20230822	150200	132843819	1970	1970	1970	1970	0
211	20230822	150100	132843819	1970	1970	1970	1970	243
212	20230822	150000	132365109	1975	1975	1975	1975	0
213	20230822	145900	132365109	1975	1975	1975	1975	0
214	20230822	145800	132365109	1975	1975	1975	1975	0
215	20230822	145700	132365109	1975	1975	1975	1975	1
216	20230822	145600	132363134	1970	1970	1970	1970	0
217	20230822	145500	132363134	1970	1970	1970	1970	0
218	20230822	145400	132363134	1970	1970	1970	1970	0
219	20230822	145300	132363134	1970	1970	1970	1970	127
220	20230822	145200	132112944	1970	1970	1970	1970	0
221	20230822	145100	132112944	1970	1970	1970	1970	0
222	20230822	145000	132112944	1970	1971	1971	1970	350
223	20230822	144900	131423442	1976	1976	1976	1976	0
224	20230822	144800	131423442	1976	1976	1976	1976	0
225	20230822	144700	131423442	1976	1976	1976	1976	0
226	20230822	144600	131423442	1976	1976	1976	1976	100
227	20230822	144500	131225842	1976	1976	1976	1976	0
228	20230822	144400	131225842	1976	1976	1976	1976	50
229	20230822	144300	131127042	1976	1976	1976	1976	50
230	20230822	144200	131028242	1970	1969	1970	1968	882
231	20230822	144100	129290811	1970	1970	1970	1970	0
232	20230822	144000	129290811	1970	1970	1970	1970	0
233	20230822	143900	129290811	1970	1970	1970	1970	0
234	20230822	143800	129290811	1970	1970	1970	1970	0
235	20230822	143700	129290811	1970	1970	1970	1970	0
236	20230822	143600	129290811	1970	1970	1970	1970	0
237	20230822	143500	129290811	1970	1970	1970	1970	0
238	20230822	143400	129290811	1970	1970	1970	1970	0
239	20230822	143300	129290811	1970	1970	1970	1970	0
240	20230822	143200	129290811	1970	1970	1970	1970	0
241	20230822	143100	129290811	1970	1970	1970	1970	0
242	20230822	143000	129290811	1970	1970	1970	1970	0
243	20230822	142900	129290811	1970	1970	1970	1970	0
244	20230822	142800	129290811	1970	1970	1970	1970	0
245	20230822	142700	129290811	1970	1970	1970	1970	0
246	20230822	142600	129290811	1970	1970	1970	1970	0
247	20230822	142500	129290811	1970	1970	1970	1970	0
248	20230822	142400	129290811	1970	1970	1970	1970	0
249	20230822	142300	129290811	1970	1970	1970	1970	0
250	20230822	142200	129290811	1970	1970	1970	1970	0
251	20230822	142100	129290811	1970	1970	1970	1970	1
252	20230822	142000	129288841	1963	1963	1963	1963	0
253	20230822	141900	129288841	1963	1963	1963	1963	45
254	20230822	141800	129200506	1970	1970	1970	1970	0
255	20230822	141700	129200506	1970	1970	1970	1970	0
256	20230822	141600	129200506	1970	1970	1970	1970	0
257	20230822	141500	129200506	1970	1970	1970	1970	0
258	20230822	141400	129200506	1970	1970	1970	1970	0
259	20230822	141300	129200506	1970	1970	1970	1970	0
260	20230822	141200	129200506	1970	1970	1970	1970	15
261	20230822	141100	129170956	1970	1970	1970	1970	0
262	20230822	141000	129170956	1970	1970	1970	1970	0
263	20230822	140900	129170956	1970	1969	1970	1969	10
264	20230822	140800	129151262	1970	1970	1970	1970	0
265	20230822	140700	129151262	1970	1970	1970	1970	0
266	20230822	140600	129151262	1970	1970	1970	1970	0
267	20230822	140500	129151262	1970	1970	1970	1970	0
268	20230822	140400	129151262	1970	1970	1970	1970	0
269	20230822	140300	129151262	1970	1970	1970	1970	0
270	20230822	140200	129151262	1970	1970	1970	1970	0
271	20230822	140100	129151262	1970	1970	1970	1970	18
272	20230822	140000	129115802	1962	1961	1962	1961	3483
273	20230822	135900	122282157	1961	1964	1964	1961	321
274	20230822	135800	121651743	1964	1964	1964	1964	13
275	20230822	135700	121626211	1967	1967	1967	1967	351
276	20230822	135600	120935794	1972	1972	1972	1972	0
277	20230822	135500	120935794	1972	1972	1972	1972	0
278	20230822	135400	120935794	1972	1972	1972	1972	0
279	20230822	135300	120935794	1972	1972	1972	1972	0
280	20230822	135200	120935794	1972	1972	1972	1972	0
281	20230822	135100	120935794	1972	1972	1972	1972	0
282	20230822	135000	120935794	1972	1972	1972	1972	0
283	20230822	134900	120935794	1972	1972	1972	1972	0
284	20230822	134800	120935794	1972	1972	1972	1972	0
285	20230822	134700	120935794	1972	1972	1972	1972	21
286	20230822	134600	120894382	1973	1973	1973	1973	94
287	20230822	134500	120708920	1979	1979	1979	1979	0
288	20230822	134400	120708920	1979	1979	1979	1979	0
289	20230822	134300	120708920	1979	1979	1979	1979	1
290	20230822	134200	120706941	1973	1973	1973	1973	0
291	20230822	134100	120706941	1973	1973	1973	1973	0
292	20230822	134000	120706941	1973	1973	1973	1973	0
293	20230822	133900	120706941	1973	1973	1973	1973	0
294	20230822	133800	120706941	1973	1973	1973	1973	0
295	20230822	133700	120706941	1973	1973	1973	1973	0
296	20230822	133600	120706941	1973	1973	1973	1973	100
297	20230822	133500	120509641	1973	1973	1973	1973	0
298	20230822	133400	120509641	1973	1973	1973	1973	0
299	20230822	133300	120509641	1973	1973	1973	1973	10
300	20230822	133200	120489911	1980	1980	1980	1980	0
301	20230822	133100	120489911	1980	1980	1980	1980	0
302	20230822	133000	120489911	1980	1980	1980	1980	0
303	20230822	132900	120489911	1980	1980	1980	1980	0
304	20230822	132800	120489911	1980	1980	1980	1980	0
305	20230822	132700	120489911	1980	1980	1980	1980	0
306	20230822	132600	120489911	1980	1980	1980	1980	0
307	20230822	132500	120489911	1980	1980	1980	1980	0
308	20230822	132400	120489911	1980	1980	1980	1980	0
309	20230822	132300	120489911	1980	1980	1980	1980	0
310	20230822	132200	120489911	1980	1980	1980	1980	0
311	20230822	132100	120489911	1980	1980	1980	1980	0
312	20230822	132000	120489911	1980	1980	1980	1980	0
313	20230822	131900	120489911	1980	1979	1980	1979	43
314	20230822	131800	120404802	1975	1975	1975	1975	0
315	20230822	131700	120404802	1975	1975	1975	1975	0
316	20230822	131600	120404802	1975	1975	1975	1975	0
317	20230822	131500	120404802	1975	1975	1975	1975	85
318	20230822	131400	120236927	1980	1980	1980	1980	0
319	20230822	131300	120236927	1980	1980	1980	1980	0
320	20230822	131200	120236927	1980	1980	1980	1980	0
321	20230822	131100	120236927	1980	1980	1980	1980	0
322	20230822	131000	120236927	1980	1980	1980	1980	0
323	20230822	130900	120236927	1980	1980	1980	1980	0
324	20230822	130800	120236927	1980	1980	1980	1980	0
325	20230822	130700	120236927	1980	1980	1980	1980	0
326	20230822	130600	120236927	1980	1980	1980	1980	0
327	20230822	130500	120236927	1980	1980	1980	1980	1
328	20230822	130400	120234947	1975	1975	1975	1975	0
329	20230822	130300	120234947	1975	1975	1975	1975	1
330	20230822	130200	120232972	1988	1988	1988	1988	0
331	20230822	130100	120232972	1988	1988	1988	1988	0
332	20230822	130000	120232972	1988	1988	1988	1988	0
333	20230822	125900	120232972	1988	1988	1988	1988	0
334	20230822	125800	120232972	1988	1988	1988	1988	0
335	20230822	125700	120232972	1988	1988	1988	1988	0
336	20230822	125600	120232972	1988	1988	1988	1988	0
337	20230822	125500	120232972	1988	1988	1988	1988	0
338	20230822	125400	120232972	1988	1988	1988	1988	0
339	20230822	125300	120232972	1988	1988	1988	1988	0
340	20230822	125200	120232972	1988	1988	1988	1988	0
341	20230822	125100	120232972	1988	1988	1988	1988	0
342	20230822	125000	120232972	1988	1988	1988	1988	0
343	20230822	124900	120232972	1988	1988	1988	1988	1
344	20230822	124800	120230984	1988	1988	1988	1988	0
345	20230822	124700	120230984	1988	1988	1988	1988	0
346	20230822	124600	120230984	1988	1988	1988	1988	0
347	20230822	124500	120230984	1988	1988	1988	1988	0
348	20230822	124400	120230984	1988	1988	1988	1988	0
349	20230822	124300	120230984	1988	1988	1988	1988	0
350	20230822	124200	120230984	1988	1988	1988	1988	0
351	20230822	124100	120230984	1988	1988	1988	1988	0
352	20230822	124000	120230984	1988	1988	1988	1988	40
353	20230822	123900	120151464	1988	1988	1988	1988	0
354	20230822	123800	120151464	1988	1988	1988	1988	0
355	20230822	123700	120151464	1988	1988	1988	1988	0
356	20230822	123600	120151464	1988	1988	1988	1988	0
357	20230822	123500	120151464	1988	1988	1988	1988	0
358	20230822	123400	120151464	1988	1988	1988	1988	0
359	20230822	123300	120151464	1988	1988	1988	1988	0
360	20230822	123200	120151464	1988	1988	1988	1988	0
361	20230822	123100	120151464	1988	1988	1988	1988	0
362	20230822	123000	120151464	1988	1988	1988	1988	0
363	20230822	122900	120151464	1988	1988	1988	1988	0
364	20230822	122800	120151464	1988	1988	1988	1988	0
365	20230822	122700	120151464	1988	1988	1988	1988	0
366	20230822	122600	120151464	1988	1988	1988	1988	0
367	20230822	122500	120151464	1988	1988	1988	1988	0
368	20230822	122400	120151464	1988	1988	1988	1988	0
369	20230822	122300	120151464	1988	1988	1988	1988	0
370	20230822	122200	120151464	1988	1988	1988	1988	0
371	20230822	122100	120151464	1988	1988	1988	1988	0
372	20230822	122000	120151464	1988	1988	1988	1988	2
373	20230822	121900	120147488	1987	1987	1987	1987	0
374	20230822	121800	120147488	1987	1987	1987	1987	0
375	20230822	121700	120147488	1987	1987	1987	1987	0
376	20230822	121600	120147488	1987	1987	1987	1987	0
377	20230822	121500	120147488	1987	1987	1987	1987	0
378	20230822	121400	120147488	1987	1987	1987	1987	0
379	20230822	121300	120147488	1987	1987	1987	1987	100
380	20230822	121200	119948788	1987	1987	1987	1987	200
381	20230822	121100	119551388	1989	1989	1989	1989	0
382	20230822	121000	119551388	1989	1989	1989	1989	0
383	20230822	120900	119551388	1989	1989	1989	1989	0
384	20230822	120800	119551388	1989	1989	1989	1989	0
385	20230822	120700	119551388	1989	1989	1989	1989	0
386	20230822	120600	119551388	1989	1989	1989	1989	0
387	20230822	120500	119551388	1989	1989	1989	1989	0
388	20230822	120400	119551388	1989	1989	1989	1989	0
389	20230822	120300	119551388	1989	1989	1989	1989	0
390	20230822	120200	119551388	1989	1989	1989	1989	0
391	20230822	120100	119551388	1989	1989	1989	1989	0
392	20230822	120000	119551388	1989	1989	1989	1989	0
393	20230822	115900	119551388	1989	1989	1989	1989	0
394	20230822	115800	119551388	1989	1989	1989	1989	0
395	20230822	115700	119551388	1989	1989	1989	1989	30
396	20230822	115600	119491718	1989	1989	1989	1989	0
397	20230822	115500	119491718	1989	1989	1989	1989	0
398	20230822	115400	119491718	1989	1989	1989	1989	0
399	20230822	115300	119491718	1989	1989	1989	1989	0
400	20230822	115200	119491718	1989	1989	1989	1989	0
401	20230822	115100	119491718	1989	1989	1989	1989	0
402	20230822	115000	119491718	1989	1989	1989	1989	0
403	20230822	114900	119491718	1989	1989	1989	1989	2
404	20230822	114800	119487740	1990	1990	1990	1990	0
405	20230822	114700	119487740	1990	1990	1990	1990	0
406	20230822	114600	119487740	1990	1990	1990	1990	0
407	20230822	114500	119487740	1990	1990	1990	1990	1
408	20230822	114400	119485750	1991	1991	1991	1991	2
409	20230822	114300	119481768	1991	1990	1991	1990	1099
410	20230822	114200	117293758	1989	1990	1990	1989	101
411	20230822	114100	117092868	1989	1989	1989	1989	0
412	20230822	114000	117092868	1989	1989	1989	1989	17
413	20230822	113900	117059055	1990	1989	1990	1989	2000
414	20230822	113800	113079366	1989	1989	1989	1989	0
415	20230822	113700	113079366	1989	1989	1989	1989	0
416	20230822	113600	113079366	1989	1989	1989	1989	100
417	20230822	113500	112880466	1990	1980	1990	1980	3000
418	20230822	113400	106926821	1980	1980	1980	1980	0
419	20230822	113300	106926821	1980	1980	1980	1980	0
420	20230822	113200	106926821	1980	1980	1980	1980	0
421	20230822	113100	106926821	1980	1980	1980	1980	52
422	20230822	113000	106823861	1980	1980	1980	1980	0
423	20230822	112900	106823861	1980	1980	1980	1980	0
424	20230822	112800	106823861	1980	1980	1980	1980	0
425	20230822	112700	106823861	1980	1980	1980	1980	0
426	20230822	112600	106823861	1980	1980	1980	1980	0
427	20230822	112500	106823861	1980	1980	1980	1980	0
428	20230822	112400	106823861	1980	1980	1980	1980	0
429	20230822	112300	106823861	1980	1980	1980	1980	0
430	20230822	112200	106823861	1980	1980	1980	1980	0
431	20230822	112100	106823861	1980	1980	1980	1980	0
432	20230822	112000	106823861	1980	1980	1980	1980	0
433	20230822	111900	106823861	1980	1980	1980	1980	0
434	20230822	111800	106823861	1980	1980	1980	1980	0
435	20230822	111700	106823861	1980	1980	1980	1980	0
436	20230822	111600	106823861	1980	1980	1980	1980	0
437	20230822	111500	106823861	1980	1980	1980	1980	10
438	20230822	111400	106804061	1980	1980	1980	1980	0
439	20230822	111300	106804061	1980	1980	1980	1980	1
440	20230822	111200	106802081	1964	1964	1964	1964	0
441	20230822	111100	106802081	1964	1964	1964	1964	0
442	20230822	111000	106802081	1964	1964	1964	1964	0
443	20230822	110900	106802081	1964	1964	1964	1964	0
444	20230822	110800	106802081	1964	1964	1964	1964	0
445	20230822	110700	106802081	1964	1964	1964	1964	0
446	20230822	110600	106802081	1964	1964	1964	1964	0
447	20230822	110500	106802081	1964	1964	1964	1964	200
448	20230822	110400	106409281	1985	1985	1985	1985	0
449	20230822	110300	106409281	1985	1985	1985	1985	0
450	20230822	110200	106409281	1985	1985	1985	1985	50
451	20230822	110100	106310031	1986	1986	1986	1986	138
452	20230822	110000	106035963	1986	1986	1986	1986	0
453	20230822	105900	106035963	1986	1986	1986	1986	0
454	20230822	105800	106035963	1986	1986	1986	1986	0
455	20230822	105700	106035963	1986	1985	1987	1985	51
456	20230822	105600	105934705	1985	1983	1985	1983	151
457	20230822	105500	105635210	1983	1983	1983	1983	0
458	20230822	105400	105635210	1983	1983	1983	1983	1
459	20230822	105300	105633227	1983	1982	1983	1982	1035
460	20230822	105200	103581522	1983	1977	1983	1977	2000
461	20230822	105100	99618546	1977	1964	1977	1964	1000
462	20230822	105000	97644118	1961	1961	1961	1961	0
463	20230822	104900	97644118	1961	1961	1961	1961	4
464	20230822	104800	97636274	1964	1964	1964	1964	0
465	20230822	104700	97636274	1964	1964	1964	1964	189
466	20230822	104600	97265078	1961	1961	1961	1961	0
467	20230822	104500	97265078	1961	1961	1961	1961	0
468	20230822	104400	97265078	1961	1961	1961	1961	0
469	20230822	104300	97265078	1961	1961	1961	1961	0
470	20230822	104200	97265078	1961	1966	1966	1961	37
471	20230822	104100	97192496	1970	1970	1970	1970	0
472	20230822	104000	97192496	1970	1970	1970	1970	996
473	20230822	103900	95230376	1974	1974	1974	1974	501
474	20230822	103800	94241402	1966	1966	1966	1966	0
475	20230822	103700	94241402	1966	1966	1966	1966	0
476	20230822	103600	94241402	1966	1966	1966	1966	0
477	20230822	103500	94241402	1966	1970	1970	1966	118
478	20230822	103400	94008958	1970	1970	1970	1970	0
479	20230822	103300	94008958	1970	1970	1970	1970	0
480	20230822	103200	94008958	1970	1971	1971	1970	160
481	20230822	103100	93693732	1974	1969	1974	1969	1220
482	20230822	103000	91289949	1968	1968	1968	1968	351
483	20230822	102900	90599181	1968	1968	1968	1968	0
484	20230822	102800	90599181	1968	1968	1968	1968	0
485	20230822	102700	90599181	1968	1968	1968	1968	0
486	20230822	102600	90599181	1968	1968	1968	1968	0
487	20230822	102500	90599181	1968	1968	1968	1968	0
488	20230822	102400	90599181	1968	1968	1968	1968	0
489	20230822	102300	90599181	1968	1968	1968	1968	50
490	20230822	102200	90500781	1968	1966	1968	1966	30
491	20230822	102100	90441785	1954	1954	1954	1954	0
492	20230822	102000	90441785	1954	1954	1954	1954	0
493	20230822	101900	90441785	1954	1954	1954	1954	0
494	20230822	101800	90441785	1954	1954	1954	1954	0
495	20230822	101700	90441785	1954	1954	1954	1954	0
496	20230822	101600	90441785	1954	1954	1954	1954	0
497	20230822	101500	90441785	1954	1954	1954	1954	0
498	20230822	101400	90441785	1954	1954	1954	1952	1036
499	20230822	101300	88417447	1954	1954	1954	1954	0
500	20230822	101200	88417447	1954	1954	1954	1954	0
501	20230822	101100	88417447	1954	1954	1954	1954	0
502	20230822	101000	88417447	1954	1954	1954	1954	0
503	20230822	100900	88417447	1954	1954	1954	1954	0
504	20230822	100800	88417447	1954	1954	1954	1954	522
505	20230822	100700	87397459	1968	1954	1968	1954	41
506	20230822	100600	87317331	1969	1969	1969	1969	0
507	20230822	100500	87317331	1969	1953	1969	1953	2
508	20230822	100400	87313409	1949	1961	1961	1948	9
509	20230822	100300	87295809	1961	1963	1963	1961	15
510	20230822	100200	87266374	1963	1963	1963	1963	0
511	20230822	100100	87266374	1963	1968	1968	1963	213
512	20230822	100000	86848205	1968	1966	1968	1966	105
513	20230822	095900	86641765	1966	1962	1966	1962	150
514	20230822	095800	86347265	1962	1962	1962	1962	0
515	20230822	095700	86347265	1962	1956	1962	1956	1200
516	20230822	095600	83997089	1933	1950	1950	1933	10
517	20230822	095500	83977742	1956	1950	1956	1950	500
518	20230822	095400	83002736	1950	1933	1950	1933	21
519	20230822	095300	82962126	1962	1962	1962	1962	0
520	20230822	095200	82962126	1962	1969	1969	1890	29648
521	20230822	095100	26093935	1970	1970	1970	1970	0
522	20230822	095000	26093935	1970	1970	1970	1970	0
523	20230822	094900	26093935	1970	1970	1970	1970	0
524	20230822	094800	26093935	1970	1970	1970	1970	0
525	20230822	094700	26093935	1970	1970	1970	1970	0
526	20230822	094600	26093935	1970	1970	1970	1970	5
527	20230822	094500	26084085	1971	1971	1971	1971	0
528	20230822	094400	26084085	1971	1971	1971	1971	0
529	20230822	094300	26084085	1971	1971	1971	1971	0
530	20230822	094200	26084085	1971	1971	1971	1971	0
531	20230822	094100	26084085	1971	1971	1971	1971	0
532	20230822	094000	26084085	1971	1971	1971	1971	0
533	20230822	093900	26084085	1971	1971	1971	1971	0
534	20230822	093800	26084085	1971	1971	1971	1971	0
535	20230822	093700	26084085	1971	1971	1971	1971	0
536	20230822	093600	26084085	1971	1971	1971	1971	0
537	20230822	093500	26084085	1971	1972	1972	1971	51
538	20230822	093400	25983514	1972	1972	1972	1972	0
539	20230822	093300	25983514	1972	1972	1972	1972	0
540	20230822	093200	25983514	1972	1972	1972	1972	0
541	20230822	093100	25983514	1972	1972	1972	1972	10
542	20230822	093000	25963794	1972	1972	1972	1972	0
543	20230822	092900	25963794	1972	1972	1972	1972	0
544	20230822	092800	25963794	1972	1971	1972	1971	10
545	20230822	092700	25944078	1972	1972	1972	1972	0
546	20230822	092600	25944078	1972	1972	1972	1972	2
547	20230822	092500	25940134	1953	1953	1953	1953	0
548	20230822	092400	25940134	1953	1953	1953	1953	10
549	20230822	092300	25920604	1951	1951	1951	1951	0
550	20230822	092200	25920604	1951	1951	1951	1951	0
551	20230822	092100	25920604	1951	1951	1951	1951	0
552	20230822	092000	25920604	1951	1951	1951	1951	0
553	20230822	091900	25920604	1951	1951	1951	1951	0
554	20230822	091800	25920604	1951	1951	1951	1951	250
555	20230822	091700	25432854	1949	1949	1949	1949	0
556	20230822	091600	25432854	1949	1974	1974	1949	370
557	20230822	091500	24709224	1975	1975	1975	1975	0
558	20230822	091400	24709224	1975	1975	1975	1975	0
559	20230822	091300	24709224	1975	1970	1975	1970	1000
560	20230822	091200	22735792	1970	1942	1970	1942	879
561	20230822	091100	21022666	1943	1943	1943	1943	147
562	20230822	091000	20737045	1930	1939	1939	1930	3720
563	20230822	090900	13555806	1936	1945	1945	1936	300
564	20230822	090800	12974746	1945	1946	1946	1945	195
565	20230822	090700	12595381	1953	1957	1957	1953	2
566	20230822	090600	12591471	1945	1960	1960	1945	1277
567	20230822	090500	10106903	1950	1961	1961	1949	4002
568	20230822	090400	2302239	1962	1964	1964	1961	50
569	20230822	090300	2204144	1964	1964	1964	1964	50
570	20230822	090200	2105944	1966	1970	1970	1966	261
571	20230822	090100	1591794	1971	1971	1971	1971	0
572	20230822	090000	1591794	1971	1970	1971	1970	808