KissMeData/289080/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	202800	478883122	1976	1976	1976	1976	8309
3	20230825	202700	478883122	1976	1976	1976	1976	0
4	20230825	202600	478883122	1976	1976	1976	1976	0
5	20230825	202500	478883122	1976	1976	1976	1976	0
6	20230825	202400	478883122	1976	1976	1976	1976	0
7	20230825	202300	478883122	1976	1976	1976	1976	0
8	20230825	202200	478883122	1976	1976	1976	1976	0
9	20230825	202100	478883122	1976	1976	1976	1976	0
10	20230825	202000	478883122	1976	1976	1976	1976	0
11	20230825	201900	478883122	1976	1976	1976	1976	0
12	20230825	201800	478883122	1976	1976	1976	1976	0
13	20230825	201700	478883122	1976	1976	1976	1976	0
14	20230825	201600	478883122	1976	1976	1976	1976	0
15	20230825	201500	478883122	1976	1976	1976	1976	0
16	20230825	201400	478883122	1976	1976	1976	1976	0
17	20230825	201300	478883122	1976	1976	1976	1976	0
18	20230825	201200	478883122	1976	1976	1976	1976	0
19	20230825	201100	478883122	1976	1976	1976	1976	0
20	20230825	201000	478883122	1976	1976	1976	1976	0
21	20230825	200900	478883122	1976	1976	1976	1976	0
22	20230825	200800	478883122	1976	1976	1976	1976	0
23	20230825	200700	478883122	1976	1976	1976	1976	0
24	20230825	200600	478883122	1976	1976	1976	1976	0
25	20230825	200500	478883122	1976	1976	1976	1976	0
26	20230825	200400	478883122	1976	1976	1976	1976	0
27	20230825	200300	478883122	1976	1976	1976	1976	0
28	20230825	200200	478883122	1976	1976	1976	1976	0
29	20230825	200100	478883122	1976	1976	1976	1976	0
30	20230825	200000	478883122	1976	1976	1976	1976	0
31	20230825	195900	478883122	1976	1976	1976	1976	0
32	20230825	195800	478883122	1976	1976	1976	1976	8309
33	20230825	195700	478883122	1976	1976	1976	1976	0
34	20230825	195600	478883122	1976	1976	1976	1976	0
35	20230825	195500	478883122	1976	1976	1976	1976	0
36	20230825	195400	478883122	1976	1976	1976	1976	0
37	20230825	195300	478883122	1976	1976	1976	1976	0
38	20230825	195200	478883122	1976	1976	1976	1976	0
39	20230825	195100	478883122	1976	1976	1976	1976	0
40	20230825	195000	478883122	1976	1976	1976	1976	0
41	20230825	194900	478883122	1976	1976	1976	1976	0
42	20230825	194800	478883122	1976	1976	1976	1976	0
43	20230825	194700	478883122	1976	1976	1976	1976	0
44	20230825	194600	478883122	1976	1976	1976	1976	0
45	20230825	194500	478883122	1976	1976	1976	1976	0
46	20230825	194400	478883122	1976	1976	1976	1976	0
47	20230825	194300	478883122	1976	1976	1976	1976	0
48	20230825	194200	478883122	1976	1976	1976	1976	0
49	20230825	194100	478883122	1976	1976	1976	1976	0
50	20230825	194000	478883122	1976	1976	1976	1976	0
51	20230825	193900	478883122	1976	1976	1976	1976	0
52	20230825	193800	478883122	1976	1976	1976	1976	0
53	20230825	193700	478883122	1976	1976	1976	1976	0
54	20230825	193600	478883122	1976	1976	1976	1976	0
55	20230825	193500	478883122	1976	1976	1976	1976	0
56	20230825	193400	478883122	1976	1976	1976	1976	0
57	20230825	193300	478883122	1976	1976	1976	1976	0
58	20230825	193200	478883122	1976	1976	1976	1976	0
59	20230825	193100	478883122	1976	1976	1976	1976	0
60	20230825	193000	478883122	1976	1976	1976	1976	0
61	20230825	192900	478883122	1976	1976	1976	1976	0
62	20230825	192800	478883122	1976	1976	1976	1976	8309
63	20230825	192700	478883122	1976	1976	1976	1976	0
64	20230825	192600	478883122	1976	1976	1976	1976	0
65	20230825	192500	478883122	1976	1976	1976	1976	0
66	20230825	192400	478883122	1976	1976	1976	1976	0
67	20230825	192300	478883122	1976	1976	1976	1976	0
68	20230825	192200	478883122	1976	1976	1976	1976	0
69	20230825	192100	478883122	1976	1976	1976	1976	0
70	20230825	192000	478883122	1976	1976	1976	1976	0
71	20230825	191900	478883122	1976	1976	1976	1976	0
72	20230825	191800	478883122	1976	1976	1976	1976	0
73	20230825	191700	478883122	1976	1976	1976	1976	0
74	20230825	191600	478883122	1976	1976	1976	1976	0
75	20230825	191500	478883122	1976	1976	1976	1976	0
76	20230825	191400	478883122	1976	1976	1976	1976	0
77	20230825	191300	478883122	1976	1976	1976	1976	0
78	20230825	191200	478883122	1976	1976	1976	1976	0
79	20230825	191100	478883122	1976	1976	1976	1976	0
80	20230825	191000	478883122	1976	1976	1976	1976	0
81	20230825	190900	478883122	1976	1976	1976	1976	0
82	20230825	190800	478883122	1976	1976	1976	1976	0
83	20230825	190700	478883122	1976	1976	1976	1976	0
84	20230825	190600	478883122	1976	1976	1976	1976	0
85	20230825	190500	478883122	1976	1976	1976	1976	0
86	20230825	190400	478883122	1976	1976	1976	1976	0
87	20230825	190300	478883122	1976	1976	1976	1976	0
88	20230825	190200	478883122	1976	1976	1976	1976	0
89	20230825	190100	478883122	1976	1976	1976	1976	0
90	20230825	190000	478883122	1976	1976	1976	1976	0
91	20230825	185900	478883122	1976	1976	1976	1976	0
92	20230825	185800	478883122	1976	1976	1976	1976	8309
93	20230825	185700	478883122	1976	1976	1976	1976	0
94	20230825	185600	478883122	1976	1976	1976	1976	0
95	20230825	185500	478883122	1976	1976	1976	1976	0
96	20230825	185400	478883122	1976	1976	1976	1976	0
97	20230825	185300	478883122	1976	1976	1976	1976	0
98	20230825	185200	478883122	1976	1976	1976	1976	0
99	20230825	185100	478883122	1976	1976	1976	1976	0
100	20230825	185000	478883122	1976	1976	1976	1976	0
101	20230825	184900	478883122	1976	1976	1976	1976	0
102	20230825	184800	478883122	1976	1976	1976	1976	0
103	20230825	184700	478883122	1976	1976	1976	1976	0
104	20230825	184600	478883122	1976	1976	1976	1976	0
105	20230825	184500	478883122	1976	1976	1976	1976	0
106	20230825	184400	478883122	1976	1976	1976	1976	0
107	20230825	184300	478883122	1976	1976	1976	1976	0
108	20230825	184200	478883122	1976	1976	1976	1976	0
109	20230825	184100	478883122	1976	1976	1976	1976	0
110	20230825	184000	478883122	1976	1976	1976	1976	0
111	20230825	183900	478883122	1976	1976	1976	1976	0
112	20230825	183800	478883122	1976	1976	1976	1976	0
113	20230825	183700	478883122	1976	1976	1976	1976	0
114	20230825	183600	478883122	1976	1976	1976	1976	0
115	20230825	183500	478883122	1976	1976	1976	1976	0
116	20230825	183400	478883122	1976	1976	1976	1976	0
117	20230825	183300	478883122	1976	1976	1976	1976	0
118	20230825	183200	478883122	1976	1976	1976	1976	0
119	20230825	183100	478883122	1976	1976	1976	1976	0
120	20230825	183000	478883122	1976	1976	1976	1976	0
121	20230825	182900	478883122	1976	1976	1976	1976	0
122	20230825	182800	478883122	1976	1976	1976	1976	8309
123	20230825	182700	478883122	1976	1976	1976	1976	0
124	20230825	182600	478883122	1976	1976	1976	1976	0
125	20230825	182500	478883122	1976	1976	1976	1976	0
126	20230825	182400	478883122	1976	1976	1976	1976	0
127	20230825	182300	478883122	1976	1976	1976	1976	0
128	20230825	182200	478883122	1976	1976	1976	1976	0
129	20230825	182100	478883122	1976	1976	1976	1976	0
130	20230825	182000	478883122	1976	1976	1976	1976	0
131	20230825	181900	478883122	1976	1976	1976	1976	0
132	20230825	181800	478883122	1976	1976	1976	1976	0
133	20230825	181700	478883122	1976	1976	1976	1976	0
134	20230825	181600	478883122	1976	1976	1976	1976	0
135	20230825	181500	478883122	1976	1976	1976	1976	0
136	20230825	181400	478883122	1976	1976	1976	1976	0
137	20230825	181300	478883122	1976	1976	1976	1976	0
138	20230825	181200	478883122	1976	1976	1976	1976	0
139	20230825	181100	478883122	1976	1976	1976	1976	0
140	20230825	181000	478883122	1976	1976	1976	1976	0
141	20230825	180900	478883122	1976	1976	1976	1976	0
142	20230825	180800	478883122	1976	1976	1976	1976	0
143	20230825	180700	478883122	1976	1976	1976	1976	0
144	20230825	180600	478883122	1976	1976	1976	1976	0
145	20230825	180500	478883122	1976	1976	1976	1976	0
146	20230825	180400	478883122	1976	1976	1976	1976	0
147	20230825	180300	478883122	1976	1976	1976	1976	0
148	20230825	180200	478883122	1976	1976	1976	1976	0
149	20230825	180100	478883122	1976	1976	1976	1976	0
150	20230825	180000	478883122	1976	1976	1976	1976	0
151	20230825	175900	478883122	1976	1976	1976	1976	0
152	20230825	175800	478883122	1976	1976	1976	1976	8309
153	20230825	175700	478883122	1976	1976	1976	1976	0
154	20230825	175600	478883122	1976	1976	1976	1976	0
155	20230825	175500	478883122	1976	1976	1976	1976	0
156	20230825	175400	478883122	1976	1976	1976	1976	0
157	20230825	175300	478883122	1976	1976	1976	1976	0
158	20230825	175200	478883122	1976	1976	1976	1976	0
159	20230825	175100	478883122	1976	1976	1976	1976	0
160	20230825	175000	478883122	1976	1976	1976	1976	0
161	20230825	174900	478883122	1976	1976	1976	1976	0
162	20230825	174800	478883122	1976	1976	1976	1976	0
163	20230825	174700	478883122	1976	1976	1976	1976	0
164	20230825	174600	478883122	1976	1976	1976	1976	0
165	20230825	174500	478883122	1976	1976	1976	1976	0
166	20230825	174400	478883122	1976	1976	1976	1976	0
167	20230825	174300	478883122	1976	1976	1976	1976	0
168	20230825	174200	478883122	1976	1976	1976	1976	0
169	20230825	174100	478883122	1976	1976	1976	1976	0
170	20230825	174000	478883122	1976	1976	1976	1976	0
171	20230825	173900	478883122	1976	1976	1976	1976	0
172	20230825	173800	478883122	1976	1976	1976	1976	0
173	20230825	173700	478883122	1976	1976	1976	1976	0
174	20230825	173600	478883122	1976	1976	1976	1976	0
175	20230825	173500	478883122	1976	1976	1976	1976	0
176	20230825	173400	478883122	1976	1976	1976	1976	0
177	20230825	173300	478883122	1976	1976	1976	1976	0
178	20230825	173200	478883122	1976	1976	1976	1976	0
179	20230825	173100	478883122	1976	1976	1976	1976	0
180	20230825	173000	478883122	1976	1976	1976	1976	0
181	20230825	172900	478883122	1976	1976	1976	1976	0
182	20230825	172800	478883122	1976	1976	1976	1976	8309
183	20230825	172700	478883122	1976	1976	1976	1976	0
184	20230825	172600	478883122	1976	1976	1976	1976	0
185	20230825	172500	478883122	1976	1976	1976	1976	0
186	20230825	172400	478883122	1976	1976	1976	1976	0
187	20230825	172300	478883122	1976	1976	1976	1976	0
188	20230825	172200	478883122	1976	1976	1976	1976	0
189	20230825	172100	478883122	1976	1976	1976	1976	0
190	20230825	172000	478883122	1976	1976	1976	1976	0
191	20230825	171900	478883122	1976	1976	1976	1976	0
192	20230825	171800	478883122	1976	1976	1976	1976	0
193	20230825	171700	478883122	1976	1976	1976	1976	0
194	20230825	171600	478883122	1976	1976	1976	1976	0
195	20230825	171500	478883122	1976	1976	1976	1976	0
196	20230825	171400	478883122	1976	1976	1976	1976	0
197	20230825	171300	478883122	1976	1976	1976	1976	0
198	20230825	171200	478883122	1976	1976	1976	1976	0
199	20230825	171100	478883122	1976	1976	1976	1976	0
200	20230825	171000	478883122	1976	1976	1976	1976	0
201	20230825	170900	478883122	1976	1976	1976	1976	0
202	20230825	170800	478883122	1976	1976	1976	1976	0
203	20230825	170700	478883122	1976	1976	1976	1976	0
204	20230825	170600	478883122	1976	1976	1976	1976	0
205	20230825	170500	478883122	1976	1976	1976	1976	0
206	20230825	170400	478883122	1976	1976	1976	1976	0
207	20230825	170300	478883122	1976	1976	1976	1976	0
208	20230825	170200	478883122	1976	1976	1976	1976	0
209	20230825	170100	478883122	1976	1976	1976	1976	0
210	20230825	170000	478883122	1976	1976	1976	1976	0
211	20230825	165900	478883122	1976	1976	1976	1976	0
212	20230825	165800	478883122	1976	1976	1976	1976	8309
213	20230825	165700	478883122	1976	1976	1976	1976	0
214	20230825	165600	478883122	1976	1976	1976	1976	0
215	20230825	165500	478883122	1976	1976	1976	1976	0
216	20230825	165400	478883122	1976	1976	1976	1976	0
217	20230825	165300	478883122	1976	1976	1976	1976	0
218	20230825	165200	478883122	1976	1976	1976	1976	0
219	20230825	165100	478883122	1976	1976	1976	1976	0
220	20230825	165000	478883122	1976	1976	1976	1976	0
221	20230825	164900	478883122	1976	1976	1976	1976	0
222	20230825	164800	478883122	1976	1976	1976	1976	0
223	20230825	164700	478883122	1976	1976	1976	1976	0
224	20230825	164600	478883122	1976	1976	1976	1976	0
225	20230825	164500	478883122	1976	1976	1976	1976	0
226	20230825	164400	478883122	1976	1976	1976	1976	0
227	20230825	164300	478883122	1976	1976	1976	1976	0
228	20230825	164200	478883122	1976	1976	1976	1976	0
229	20230825	164100	478883122	1976	1976	1976	1976	0
230	20230825	164000	478883122	1976	1976	1976	1976	0
231	20230825	163900	478883122	1976	1976	1976	1976	0
232	20230825	163800	478883122	1976	1976	1976	1976	0
233	20230825	163700	478883122	1976	1976	1976	1976	0
234	20230825	163600	478883122	1976	1976	1976	1976	0
235	20230825	163500	478883122	1976	1976	1976	1976	0
236	20230825	163400	478883122	1976	1976	1976	1976	0
237	20230825	163300	478883122	1976	1976	1976	1976	0
238	20230825	163200	478883122	1976	1976	1976	1976	0
239	20230825	163100	478883122	1976	1976	1976	1976	0
240	20230825	163000	478883122	1976	1976	1976	1976	0
241	20230825	162900	478883122	1976	1976	1976	1976	0
242	20230825	162800	478883122	1976	1976	1976	1976	8309
243	20230825	162700	478883122	1976	1976	1976	1976	0
244	20230825	162600	478883122	1976	1976	1976	1976	0
245	20230825	162500	478883122	1976	1976	1976	1976	0
246	20230825	162400	478883122	1976	1976	1976	1976	0
247	20230825	162300	478883122	1976	1976	1976	1976	0
248	20230825	162200	478883122	1976	1976	1976	1976	0
249	20230825	162100	478883122	1976	1976	1976	1976	0
250	20230825	162000	478883122	1976	1976	1976	1976	0
251	20230825	161900	478883122	1976	1976	1976	1976	0
252	20230825	161800	478883122	1976	1976	1976	1976	0
253	20230825	161700	478883122	1976	1976	1976	1976	0
254	20230825	161600	478883122	1976	1976	1976	1976	0
255	20230825	161500	478883122	1976	1976	1976	1976	0
256	20230825	161400	478883122	1976	1976	1976	1976	0
257	20230825	161300	478883122	1976	1976	1976	1976	0
258	20230825	161200	478883122	1976	1976	1976	1976	0
259	20230825	161100	478883122	1976	1976	1976	1976	0
260	20230825	161000	478883122	1976	1976	1976	1976	0
261	20230825	160900	478883122	1976	1976	1976	1976	0
262	20230825	160800	478883122	1976	1976	1976	1976	0
263	20230825	160700	478883122	1976	1976	1976	1976	0
264	20230825	160600	478883122	1976	1976	1976	1976	0
265	20230825	160500	478883122	1976	1976	1976	1976	0
266	20230825	160400	478883122	1976	1976	1976	1976	0
267	20230825	160300	478883122	1976	1976	1976	1976	0
268	20230825	160200	478883122	1976	1976	1976	1976	0
269	20230825	160100	478883122	1976	1976	1976	1976	0
270	20230825	160000	478883122	1976	1976	1976	1976	0
271	20230825	155900	478883122	1976	1976	1976	1976	0
272	20230825	155800	478883122	1976	1976	1976	1976	8309
273	20230825	155700	478883122	1976	1976	1976	1976	0
274	20230825	155600	478883122	1976	1976	1976	1976	0
275	20230825	155500	478883122	1976	1976	1976	1976	0
276	20230825	155400	478883122	1976	1976	1976	1976	0
277	20230825	155300	478883122	1976	1976	1976	1976	0
278	20230825	155200	478883122	1976	1976	1976	1976	0
279	20230825	155100	478883122	1976	1976	1976	1976	0
280	20230825	155000	478883122	1976	1976	1976	1976	0
281	20230825	154900	478883122	1976	1976	1976	1976	0
282	20230825	154800	478883122	1976	1976	1976	1976	0
283	20230825	154700	478883122	1976	1976	1976	1976	0
284	20230825	154600	478883122	1976	1976	1976	1976	0
285	20230825	154500	478883122	1976	1976	1976	1976	0
286	20230825	154400	478883122	1976	1976	1976	1976	0
287	20230825	154300	478883122	1976	1976	1976	1976	0
288	20230825	154200	478883122	1976	1976	1976	1976	0
289	20230825	154100	478883122	1976	1976	1976	1976	0
290	20230825	154000	478883122	1976	1976	1976	1976	0
291	20230825	153900	478883122	1976	1976	1976	1976	0
292	20230825	153800	478883122	1976	1976	1976	1976	0
293	20230825	153700	478883122	1976	1976	1976	1976	0
294	20230825	153600	478883122	1976	1976	1976	1976	0
295	20230825	153500	478883122	1976	1976	1976	1976	0
296	20230825	153400	478883122	1976	1976	1976	1976	0
297	20230825	153300	478883122	1976	1976	1976	1976	0
298	20230825	153200	478883122	1976	1976	1976	1976	0
299	20230825	153100	478883122	1976	1976	1976	1976	0
300	20230825	153000	478883122	1976	1976	1976	1976	8309
301	20230825	152900	462464538	1972	1972	1972	1972	0
302	20230825	152800	462464538	1972	1972	1972	1972	0
303	20230825	152700	462464538	1972	1972	1972	1972	0
304	20230825	152600	462464538	1972	1972	1972	1972	0
305	20230825	152500	462464538	1972	1972	1972	1972	0
306	20230825	152400	462464538	1972	1972	1972	1972	0
307	20230825	152300	462464538	1972	1972	1972	1972	0
308	20230825	152200	462464538	1972	1972	1972	1972	0
309	20230825	152100	462464538	1972	1972	1972	1972	0
310	20230825	152000	462464538	1972	1972	1972	1972	0
311	20230825	151900	462464538	1972	1972	1972	1972	22
312	20230825	151800	462421154	1972	1967	1972	1967	5
313	20230825	151700	462411309	1972	1972	1972	1972	0
314	20230825	151600	462411309	1972	1972	1972	1972	2030
315	20230825	151500	458408149	1972	1972	1972	1972	8
316	20230825	151400	458392373	1972	1972	1972	1972	4
317	20230825	151300	458384485	1972	1970	1972	1965	505
318	20230825	151200	457392057	1972	1972	1972	1972	5
319	20230825	151100	457382197	1971	1971	1971	1971	25
320	20230825	151000	457332922	1972	1972	1972	1972	9
321	20230825	150900	457315174	1972	1965	1972	1965	153
322	20230825	150800	457014508	1973	1973	1973	1973	9
323	20230825	150700	456996751	1973	1973	1973	1973	29
324	20230825	150600	456939534	1973	1973	1973	1973	2
325	20230825	150500	456935588	1973	1973	1973	1973	6
326	20230825	150400	456923750	1973	1973	1973	1966	111
327	20230825	150300	456705453	1973	1973	1973	1973	7
328	20230825	150200	456691642	1973	1973	1973	1973	1
329	20230825	150100	456689669	1974	1971	1974	1965	4005
330	20230825	150000	448818301	1974	1974	1974	1974	0
331	20230825	145900	448818301	1974	1973	1974	1970	17
332	20230825	145800	448784756	1973	1973	1973	1973	9
333	20230825	145700	448766999	1973	1973	1973	1973	2
334	20230825	145600	448763053	1974	1973	1974	1973	34
335	20230825	145500	448695966	1973	1973	1973	1973	532
336	20230825	145400	447646330	1974	1973	1974	1973	263
337	20230825	145300	447127423	1973	1973	1973	1973	0
338	20230825	145200	447127423	1973	1973	1973	1973	0
339	20230825	145100	447127423	1973	1973	1973	1973	2
340	20230825	145000	447123477	1973	1973	1973	1973	0
341	20230825	144900	447123477	1973	1970	1973	1970	4
342	20230825	144800	447115588	1974	1974	1974	1974	0
343	20230825	144700	447115588	1974	1974	1974	1974	0
344	20230825	144600	447115588	1974	1974	1974	1974	4
345	20230825	144500	447107692	1974	1973	1974	1973	7
346	20230825	144400	447093877	1973	1973	1973	1973	4
347	20230825	144300	447085985	1974	1973	1974	1973	50
348	20230825	144200	446987286	1974	1973	1974	1973	5
349	20230825	144100	446977420	1967	1974	1974	1967	162
350	20230825	144000	446658737	1970	1973	1974	1970	9
351	20230825	143900	446640979	1974	1974	1974	1970	106
352	20230825	143800	446432136	1974	1974	1974	1974	0
353	20230825	143700	446432136	1974	1974	1974	1974	0
354	20230825	143600	446432136	1974	1974	1974	1974	4
355	20230825	143500	446424240	1974	1974	1974	1974	7
356	20230825	143400	446410422	1967	1974	1974	1967	3
357	20230825	143300	446404507	1975	1975	1975	1975	0
358	20230825	143200	446404507	1975	1975	1975	1975	0
359	20230825	143100	446404507	1975	1975	1975	1975	0
360	20230825	143000	446404507	1975	1975	1975	1975	0
361	20230825	142900	446404507	1975	1975	1975	1975	2
362	20230825	142800	446400557	1975	1975	1975	1975	2
363	20230825	142700	446396607	1975	1975	1975	1975	1
364	20230825	142600	446394632	1976	1976	1976	1976	0
365	20230825	142500	446394632	1976	1969	1976	1966	66
366	20230825	142400	446264817	1976	1976	1976	1976	4
367	20230825	142300	446256913	1976	1976	1976	1976	1
368	20230825	142200	446254937	1976	1976	1976	1976	0
369	20230825	142100	446254937	1976	1976	1976	1976	0
370	20230825	142000	446254937	1976	1976	1976	1976	2
371	20230825	141900	446250985	1976	1976	1976	1976	0
372	20230825	141800	446250985	1976	1976	1976	1976	0
373	20230825	141700	446250985	1976	1975	1976	1975	3
374	20230825	141600	446245059	1976	1975	1976	1974	6
375	20230825	141500	446233206	1976	1976	1976	1976	53
376	20230825	141400	446128478	1976	1976	1976	1976	1
377	20230825	141300	446126502	1976	1976	1976	1976	1
378	20230825	141200	446124526	1976	1975	1976	1975	5
379	20230825	141100	446114647	1976	1976	1976	1975	5
380	20230825	141000	446104768	1976	1965	1976	1965	501
381	20230825	140900	445120292	1976	1976	1976	1976	0
382	20230825	140800	445120292	1976	1976	1976	1976	4
383	20230825	140700	445112388	1965	1965	1965	1965	500
384	20230825	140600	444129888	1976	1976	1976	1976	2
385	20230825	140500	444125936	1976	1976	1976	1976	0
386	20230825	140400	444125936	1976	1976	1976	1976	0
387	20230825	140300	444125936	1976	1976	1976	1976	1
388	20230825	140200	444123960	1976	1976	1976	1976	2
389	20230825	140100	444120008	1976	1976	1976	1976	1
390	20230825	140000	444118032	1976	1965	1976	1965	153
391	20230825	135900	443817354	1976	1976	1976	1976	0
392	20230825	135800	443817354	1976	1976	1976	1976	0
393	20230825	135700	443817354	1976	1976	1976	1976	0
394	20230825	135600	443817354	1976	1976	1976	1976	0
395	20230825	135500	443817354	1976	1976	1976	1976	1
396	20230825	135400	443815378	1976	1976	1976	1976	0
397	20230825	135300	443815378	1976	1976	1976	1976	0
398	20230825	135200	443815378	1976	1965	1976	1965	278
399	20230825	135100	443269097	1966	1966	1966	1966	725
400	20230825	135000	441843747	1966	1966	1966	1966	0
401	20230825	134900	441843747	1966	1966	1966	1966	0
402	20230825	134800	441843747	1966	1966	1966	1966	12
403	20230825	134700	441820155	1977	1977	1977	1977	0
404	20230825	134600	441820155	1977	1977	1977	1977	1
405	20230825	134500	441818178	1966	1966	1966	1966	0
406	20230825	134400	441818178	1966	1966	1966	1966	8
407	20230825	134300	441802450	1977	1977	1977	1977	4
408	20230825	134200	441794542	1977	1977	1977	1977	0
409	20230825	134100	441794542	1977	1977	1977	1977	0
410	20230825	134000	441794542	1977	1977	1977	1977	2
411	20230825	133900	441790588	1977	1977	1977	1977	0
412	20230825	133800	441790588	1977	1977	1977	1977	0
413	20230825	133700	441790588	1977	1977	1977	1977	0
414	20230825	133600	441790588	1977	1977	1977	1977	0
415	20230825	133500	441790588	1977	1977	1977	1977	0
416	20230825	133400	441790588	1977	1977	1977	1977	0
417	20230825	133300	441790588	1977	1977	1977	1977	0
418	20230825	133200	441790588	1977	1977	1977	1977	0
419	20230825	133100	441790588	1977	1977	1977	1977	1
420	20230825	133000	441788611	1966	1966	1966	1966	0
421	20230825	132900	441788611	1966	1966	1966	1966	0
422	20230825	132800	441788611	1966	1966	1966	1966	1
423	20230825	132700	441786645	1978	1968	1978	1966	92
424	20230825	132600	441605737	1968	1969	1969	1968	41
425	20230825	132500	441525036	1979	1979	1979	1979	0
426	20230825	132400	441525036	1979	1978	1979	1978	6
427	20230825	132300	441513167	1979	1979	1979	1979	1
428	20230825	132200	441511188	1979	1979	1979	1979	3
429	20230825	132100	441505251	1979	1978	1979	1978	2864
430	20230825	132000	435840257	1978	1978	1978	1978	10
431	20230825	131900	435820477	1978	1978	1978	1978	0
432	20230825	131800	435820477	1978	1978	1978	1978	0
433	20230825	131700	435820477	1978	1978	1978	1978	0
434	20230825	131600	435820477	1978	1978	1978	1978	4
435	20230825	131500	435812565	1978	1978	1978	1978	0
436	20230825	131400	435812565	1978	1978	1978	1978	500
437	20230825	131300	434823565	1978	1978	1978	1978	4
438	20230825	131200	434815653	1978	1973	1978	1973	49
439	20230825	131100	434718969	1973	1973	1973	1973	342
440	20230825	131000	434044203	1973	1973	1973	1973	100
441	20230825	130900	433846903	1973	1970	1973	1970	170
442	20230825	130800	433511943	1970	1970	1970	1970	216
443	20230825	130700	433086423	1970	1971	1971	1970	1000
444	20230825	130600	431116243	1973	1973	1973	1973	9
445	20230825	130500	431098486	1977	1977	1977	1977	0
446	20230825	130400	431098486	1977	1977	1977	1977	0
447	20230825	130300	431098486	1977	1977	1977	1977	2
448	20230825	130200	431094532	1978	1978	1978	1978	0
449	20230825	130100	431094532	1978	1978	1978	1978	3
450	20230825	130000	431088598	1978	1978	1978	1978	1
451	20230825	125900	431086620	1978	1978	1978	1978	1520
452	20230825	125800	428080060	1978	1978	1978	1978	51
453	20230825	125700	427979182	1978	1978	1978	1978	0
454	20230825	125600	427979182	1978	1978	1978	1978	1
455	20230825	125500	427977204	1978	1978	1978	1978	2
456	20230825	125400	427973248	1978	1978	1978	1978	1
457	20230825	125300	427971270	1978	1978	1978	1978	3
458	20230825	125200	427965336	1978	1978	1978	1978	4
459	20230825	125100	427957424	1977	1976	1977	1976	1129
460	20230825	125000	425725392	1970	1970	1970	1970	0
461	20230825	124900	425725392	1970	1974	1974	1970	1500
462	20230825	124800	422767739	1977	1977	1977	1977	2
463	20230825	124700	422763785	1977	1977	1977	1977	0
464	20230825	124600	422763785	1977	1977	1977	1977	1
465	20230825	124500	422761808	1975	1975	1975	1975	0
466	20230825	124400	422761808	1975	1976	1976	1975	400
467	20230825	124300	421971608	1976	1976	1976	1976	200
468	20230825	124200	421576408	1977	1977	1977	1977	202
469	20230825	124100	421177054	1977	1977	1977	1977	100
470	20230825	124000	420979354	1977	1976	1977	1976	460
471	20230825	123900	420070392	1976	1976	1976	1971	241
472	20230825	123800	419595176	1976	1974	1976	1974	507
473	20230825	123700	418594356	1977	1977	1977	1977	0
474	20230825	123600	418594356	1977	1977	1977	1977	18
475	20230825	123500	418558770	1977	1977	1977	1977	0
476	20230825	123400	418558770	1977	1977	1977	1977	0
477	20230825	123300	418558770	1977	1977	1977	1977	0
478	20230825	123200	418558770	1977	1977	1977	1977	0
479	20230825	123100	418558770	1977	1977	1977	1977	2
480	20230825	123000	418554816	1977	1977	1977	1977	1
481	20230825	122900	418552839	1977	1977	1977	1977	100
482	20230825	122800	418355139	1977	1977	1977	1977	0
483	20230825	122700	418355139	1977	1965	1977	1965	1445
484	20230825	122600	415515702	1965	1967	1968	1965	3942
485	20230825	122500	407766145	1978	1978	1978	1978	0
486	20230825	122400	407766145	1978	1978	1978	1978	3
487	20230825	122300	407760211	1978	1978	1978	1978	0
488	20230825	122200	407760211	1978	1978	1978	1978	0
489	20230825	122100	407760211	1978	1978	1978	1978	0
490	20230825	122000	407760211	1978	1978	1978	1978	6
491	20230825	121900	407748343	1978	1977	1978	1977	33
492	20230825	121800	407683098	1977	1977	1977	1977	0
493	20230825	121700	407683098	1977	1977	1977	1977	11
494	20230825	121600	407661351	1978	1978	1978	1978	0
495	20230825	121500	407661351	1978	1978	1978	1978	4
496	20230825	121400	407653439	1978	1978	1978	1978	0
497	20230825	121300	407653439	1978	1978	1978	1978	12
498	20230825	121200	407629703	1978	1978	1978	1978	0
499	20230825	121100	407629703	1978	1978	1978	1978	5
500	20230825	121000	407619813	1978	1978	1978	1978	6
501	20230825	120900	407607945	1978	1978	1978	1978	4
502	20230825	120800	407600033	1978	1978	1978	1978	9
503	20230825	120700	407582231	1968	1978	1978	1968	503
504	20230825	120600	406592297	1978	1978	1978	1978	9
505	20230825	120500	406574495	1978	1978	1978	1978	1000
506	20230825	120400	404596495	1978	1978	1978	1978	0
507	20230825	120300	404596495	1978	1978	1978	1978	2
508	20230825	120200	404592539	1978	1978	1978	1978	0
509	20230825	120100	404592539	1978	1978	1978	1978	0
510	20230825	120000	404592539	1978	1978	1978	1978	16
511	20230825	115900	404560891	1978	1978	1978	1978	13
512	20230825	115800	404535177	1978	1978	1978	1978	3
513	20230825	115700	404529243	1978	1978	1978	1978	8
514	20230825	115600	404513419	1979	1979	1979	1979	0
515	20230825	115500	404513419	1979	1979	1979	1979	2183
516	20230825	115400	400193262	1967	1979	1979	1967	4026
517	20230825	115300	392273310	1968	1969	1969	1968	500
518	20230825	115200	391288947	1980	1980	1980	1980	0
519	20230825	115100	391288947	1980	1980	1980	1980	2
520	20230825	115000	391284987	1980	1980	1980	1980	152
521	20230825	114900	390984027	1980	1980	1980	1980	0
522	20230825	114800	390984027	1980	1980	1980	1980	0
523	20230825	114700	390984027	1980	1980	1980	1980	2
524	20230825	114600	390980067	1980	1980	1980	1980	0
525	20230825	114500	390980067	1980	1980	1980	1980	2
526	20230825	114400	390976107	1980	1974	1980	1968	11072
527	20230825	114300	369180689	1980	1980	1980	1980	2
528	20230825	114200	369176729	1979	1979	1979	1979	53
529	20230825	114100	369071842	1979	1979	1979	1979	0
530	20230825	114000	369071842	1979	1979	1979	1979	100
531	20230825	113900	368873942	1979	1979	1979	1979	0
532	20230825	113800	368873942	1979	1979	1979	1979	0
533	20230825	113700	368873942	1979	1978	1979	1978	11
534	20230825	113600	368852175	1979	1979	1979	1979	1
535	20230825	113500	368850196	1974	1974	1974	1974	248
536	20230825	113400	368360644	1970	1970	1970	1970	0
537	20230825	113300	368360644	1970	1972	1972	1970	100
538	20230825	113200	368163626	1972	1972	1972	1972	1
539	20230825	113100	368161654	1974	1974	1974	1974	0
540	20230825	113000	368161654	1974	1974	1974	1974	0
541	20230825	112900	368161654	1974	1974	1974	1974	0
542	20230825	112800	368161654	1974	1974	1974	1974	4
543	20230825	112700	368153758	1974	1974	1974	1974	0
544	20230825	112600	368153758	1974	1974	1974	1974	0
545	20230825	112500	368153758	1974	1974	1974	1974	1
546	20230825	112400	368151784	1970	1973	1973	1970	1090
547	20230825	112300	366003052	1974	1974	1974	1974	0
548	20230825	112200	366003052	1974	1975	1975	1974	75
549	20230825	112100	365854998	1974	1976	1976	1974	173
550	20230825	112000	365513325	1980	1980	1980	1980	0
551	20230825	111900	365513325	1980	1980	1980	1980	0
552	20230825	111800	365513325	1980	1980	1980	1980	8
553	20230825	111700	365497485	1975	1976	1976	1975	468
554	20230825	111600	364573184	1975	1977	1977	1975	100
555	20230825	111500	364375567	1977	1977	1977	1977	95
556	20230825	111400	364187752	1980	1980	1980	1980	0
557	20230825	111300	364187752	1980	1980	1980	1980	0
558	20230825	111200	364187752	1980	1980	1980	1980	0
559	20230825	111100	364187752	1980	1980	1980	1980	6
560	20230825	111000	364175872	1981	1981	1981	1981	10
561	20230825	110900	364156062	1981	1980	1981	1980	30
562	20230825	110800	364096661	1981	1981	1981	1981	0
563	20230825	110700	364096661	1981	1981	1981	1981	362
564	20230825	110600	363379539	1981	1980	1981	1980	617
565	20230825	110500	362157877	1980	1980	1980	1980	1193
566	20230825	110400	359795737	1979	1979	1979	1979	470
567	20230825	110300	358865607	1978	1978	1978	1978	0
568	20230825	110200	358865607	1978	1978	1978	1978	57
569	20230825	110100	358752861	1978	1978	1978	1978	16
570	20230825	110000	358721213	1978	1978	1978	1978	19
571	20230825	105900	358683631	1976	1976	1976	1976	0
572	20230825	105800	358683631	1976	1976	1976	1976	2
573	20230825	105700	358679679	1976	1976	1976	1976	23
574	20230825	105600	358634231	1978	1978	1978	1978	24
575	20230825	105500	358586759	1978	1978	1978	1978	0
576	20230825	105400	358586759	1978	1978	1978	1978	0
577	20230825	105300	358586759	1978	1978	1978	1977	5
578	20230825	105200	358576872	1978	1978	1978	1975	501
579	20230825	105100	357587034	1979	1979	1979	1979	0
580	20230825	105000	357587034	1979	1980	1980	1979	29
581	20230825	104900	357529635	1980	1980	1980	1980	6
582	20230825	104800	357517755	1978	1980	1980	1978	5
583	20230825	104700	357507857	1980	1980	1980	1980	5
584	20230825	104600	357497957	1980	1980	1980	1980	5
585	20230825	104500	357488057	1980	1980	1980	1980	1
586	20230825	104400	357486077	1980	1980	1980	1980	0
587	20230825	104300	357486077	1980	1980	1980	1980	1
588	20230825	104200	357484097	1980	1980	1980	1980	6
589	20230825	104100	357472217	1980	1980	1980	1980	4
590	20230825	104000	357464297	1980	1980	1980	1980	0
591	20230825	103900	357464297	1980	1980	1980	1980	16
592	20230825	103800	357432617	1980	1980	1980	1980	1054
593	20230825	103700	355345697	1980	1980	1980	1980	500
594	20230825	103600	354355697	1980	1980	1980	1978	2047
595	20230825	103500	350302837	1980	1980	1980	1980	0
596	20230825	103400	350302837	1980	1980	1980	1980	250
597	20230825	103300	349807837	1980	1980	1980	1980	6
598	20230825	103200	349795957	1978	1979	1980	1978	1000
599	20230825	103100	347816941	1979	1980	1980	1978	1365
600	20230825	103000	345116263	1980	1978	1980	1978	530
601	20230825	102900	344066923	1980	1980	1980	1980	2448
602	20230825	102800	339219883	1981	1979	1981	1978	2348
603	20230825	102700	334569034	1981	1980	1981	1980	4628
604	20230825	102600	325403493	1980	1977	1980	1975	4091
605	20230825	102500	317311505	1977	1977	1977	1977	115
606	20230825	102400	317084150	1977	1975	1977	1975	4745
607	20230825	102300	307708837	1975	1971	1975	1971	3630
608	20230825	102200	300554095	1971	1971	1971	1971	1
609	20230825	102100	300552124	1971	1971	1971	1971	8
610	20230825	102000	300536356	1971	1971	1971	1971	2
611	20230825	101900	300532414	1971	1970	1971	1970	131
612	20230825	101800	300274343	1970	1970	1970	1970	100
613	20230825	101700	300077343	1970	1970	1970	1970	0
614	20230825	101600	300077343	1970	1970	1970	1970	101
615	20230825	101500	299878373	1970	1970	1970	1970	0
616	20230825	101400	299878373	1970	1970	1970	1970	0
617	20230825	101300	299878373	1970	1970	1970	1970	1
618	20230825	101200	299876403	1969	1969	1969	1969	60
619	20230825	101100	299758263	1970	1969	1970	1969	121
620	20230825	101000	299519904	1970	1969	1970	1969	1007
621	20230825	100900	297536121	1969	1969	1969	1969	550
622	20230825	100800	296453171	1969	1969	1969	1969	494
623	20230825	100700	295480485	1969	1970	1970	1968	4221
624	20230825	100600	287171010	1971	1971	1971	1971	24
625	20230825	100500	287123706	1971	1973	1973	1971	34
626	20230825	100400	287056688	1974	1975	1975	1974	73
627	20230825	100300	286912582	1974	1974	1974	1974	20
628	20230825	100200	286873102	1975	1975	1975	1975	2
629	20230825	100100	286869152	1974	1974	1974	1974	32
630	20230825	100000	286805984	1975	1975	1975	1975	0
631	20230825	095900	286805984	1975	1975	1975	1975	0
632	20230825	095800	286805984	1975	1974	1975	1974	101
633	20230825	095700	286606548	1975	1975	1975	1975	0
634	20230825	095600	286606548	1975	1975	1975	1975	0
635	20230825	095500	286606548	1975	1975	1975	1975	0
636	20230825	095400	286606548	1975	1974	1975	1969	507
637	20230825	095300	285605744	1975	1975	1975	1975	0
638	20230825	095200	285605744	1975	1975	1975	1975	0
639	20230825	095100	285605744	1975	1969	1975	1968	1544
640	20230825	095000	282566275	1974	1974	1974	1970	426
641	20230825	094900	281726951	1974	1974	1974	1974	4
642	20230825	094800	281719055	1974	1974	1974	1974	4
643	20230825	094700	281711159	1968	1974	1974	1968	171
644	20230825	094600	281374571	1975	1973	1975	1973	7000
645	20230825	094500	267552672	1974	1973	1974	1973	15
646	20230825	094400	267523063	1974	1973	1974	1973	60
647	20230825	094300	267404625	1974	1974	1974	1974	0
648	20230825	094200	267404625	1974	1974	1974	1974	0
649	20230825	094100	267404625	1974	1973	1974	1973	6
650	20230825	094000	267392786	1973	1974	1974	1973	2
651	20230825	093900	267388839	1973	1974	1974	1973	159
652	20230825	093800	267074980	1974	1973	1974	1973	25
653	20230825	093700	267025637	1974	1972	1974	1972	100
654	20230825	093600	266828407	1972	1972	1972	1972	105
655	20230825	093500	266621347	1973	1967	1974	1967	1823
656	20230825	093400	263030359	1974	1974	1974	1974	1029
657	20230825	093300	260999113	1974	1974	1974	1974	10
658	20230825	093200	260979373	1974	1974	1974	1974	5
659	20230825	093100	260969503	1974	1974	1974	1974	100
660	20230825	093000	260772103	1974	1970	1974	1970	1012
661	20230825	092900	258775458	1970	1969	1970	1969	521
662	20230825	092800	257749606	1969	1969	1969	1969	0
663	20230825	092700	257749606	1969	1963	1969	1961	3059
664	20230825	092600	251747212	1963	1968	1969	1963	652
665	20230825	092500	250467121	1964	1965	1967	1964	5161
666	20230825	092400	240322174	1965	1966	1966	1965	1255
667	20230825	092300	237855988	1966	1969	1969	1966	2903
668	20230825	092200	232146281	1969	1975	1975	1969	110
669	20230825	092100	231929631	1975	1974	1975	1974	2
670	20230825	092000	231925682	1976	1976	1976	1976	2
671	20230825	091900	231921730	1968	1968	1968	1968	48
672	20230825	091800	231827266	1968	1968	1968	1968	5
673	20230825	091700	231817426	1968	1968	1968	1965	121
674	20230825	091600	231579510	1968	1980	1980	1968	2644
675	20230825	091500	226374777	1971	1969	1980	1969	335
676	20230825	091400	225713075	1969	1973	1973	1969	7529
677	20230825	091300	210871174	1973	1975	1975	1972	2108
678	20230825	091200	206712323	1975	1979	1981	1974	7914
679	20230825	091100	191067642	1980	1983	1984	1978	3237
680	20230825	091000	184656007	1984	1985	1985	1983	1059
681	20230825	090900	182555450	1984	1983	1985	1982	11030
682	20230825	090800	160673350	1983	1980	1983	1979	7676
683	20230825	090700	145472356	1980	1977	1980	1977	5896
684	20230825	090600	133807473	1977	1976	1980	1975	10876
685	20230825	090500	112299987	1975	1969	1979	1968	15238
686	20230825	090400	82201903	1961	1970	1970	1960	7209
687	20230825	090300	68045443	1970	1967	1975	1956	10373
688	20230825	090200	47638771	1967	1957	1971	1957	8385
689	20230825	090100	31156894	1957	1936	1957	1935	8775
690	20230825	090000	14090434	1936	1931	1936	1931	7291