KissMeData/000180/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	183000	107675430	1955	1955	1955	1955	1909
3	20230824	182900	107675430	1955	1955	1955	1955	0
4	20230824	182800	107675430	1955	1955	1955	1955	0
5	20230824	182700	107675430	1955	1955	1955	1955	0
6	20230824	182600	107675430	1955	1955	1955	1955	0
7	20230824	182500	107675430	1955	1955	1955	1955	0
8	20230824	182400	107675430	1955	1955	1955	1955	0
9	20230824	182300	107675430	1955	1955	1955	1955	0
10	20230824	182200	107675430	1955	1955	1955	1955	0
11	20230824	182100	107675430	1955	1955	1955	1955	0
12	20230824	182000	107675430	1955	1955	1955	1955	0
13	20230824	181900	107675430	1955	1955	1955	1955	0
14	20230824	181800	107675430	1955	1955	1955	1955	0
15	20230824	181700	107675430	1955	1955	1955	1955	0
16	20230824	181600	107675430	1955	1955	1955	1955	0
17	20230824	181500	107675430	1955	1955	1955	1955	0
18	20230824	181400	107675430	1955	1955	1955	1955	0
19	20230824	181300	107675430	1955	1955	1955	1955	0
20	20230824	181200	107675430	1955	1955	1955	1955	0
21	20230824	181100	107675430	1955	1955	1955	1955	0
22	20230824	181000	107675430	1955	1955	1955	1955	0
23	20230824	180900	107675430	1955	1955	1955	1955	0
24	20230824	180800	107675430	1955	1955	1955	1955	0
25	20230824	180700	107675430	1955	1955	1955	1955	0
26	20230824	180600	107675430	1955	1955	1955	1955	0
27	20230824	180500	107675430	1955	1955	1955	1955	0
28	20230824	180400	107675430	1955	1955	1955	1955	0
29	20230824	180300	107675430	1955	1955	1955	1955	0
30	20230824	180200	107675430	1955	1955	1955	1955	0
31	20230824	180100	107675430	1955	1955	1955	1955	0
32	20230824	180000	107675430	1955	1955	1955	1955	1909
33	20230824	175900	107675430	1955	1955	1955	1955	0
34	20230824	175800	107675430	1955	1955	1955	1955	0
35	20230824	175700	107675430	1955	1955	1955	1955	0
36	20230824	175600	107675430	1955	1955	1955	1955	0
37	20230824	175500	107675430	1955	1955	1955	1955	0
38	20230824	175400	107675430	1955	1955	1955	1955	0
39	20230824	175300	107675430	1955	1955	1955	1955	0
40	20230824	175200	107675430	1955	1955	1955	1955	0
41	20230824	175100	107675430	1955	1955	1955	1955	0
42	20230824	175000	107675430	1955	1955	1955	1955	0
43	20230824	174900	107675430	1955	1955	1955	1955	0
44	20230824	174800	107675430	1955	1955	1955	1955	0
45	20230824	174700	107675430	1955	1955	1955	1955	0
46	20230824	174600	107675430	1955	1955	1955	1955	0
47	20230824	174500	107675430	1955	1955	1955	1955	0
48	20230824	174400	107675430	1955	1955	1955	1955	0
49	20230824	174300	107675430	1955	1955	1955	1955	0
50	20230824	174200	107675430	1955	1955	1955	1955	0
51	20230824	174100	107675430	1955	1955	1955	1955	0
52	20230824	174000	107675430	1955	1955	1955	1955	0
53	20230824	173900	107675430	1955	1955	1955	1955	0
54	20230824	173800	107675430	1955	1955	1955	1955	0
55	20230824	173700	107675430	1955	1955	1955	1955	0
56	20230824	173600	107675430	1955	1955	1955	1955	0
57	20230824	173500	107675430	1955	1955	1955	1955	0
58	20230824	173400	107675430	1955	1955	1955	1955	0
59	20230824	173300	107675430	1955	1955	1955	1955	0
60	20230824	173200	107675430	1955	1955	1955	1955	0
61	20230824	173100	107675430	1955	1955	1955	1955	0
62	20230824	173000	107675430	1955	1955	1955	1955	1909
63	20230824	172900	107675430	1955	1955	1955	1955	0
64	20230824	172800	107675430	1955	1955	1955	1955	0
65	20230824	172700	107675430	1955	1955	1955	1955	0
66	20230824	172600	107675430	1955	1955	1955	1955	0
67	20230824	172500	107675430	1955	1955	1955	1955	0
68	20230824	172400	107675430	1955	1955	1955	1955	0
69	20230824	172300	107675430	1955	1955	1955	1955	0
70	20230824	172200	107675430	1955	1955	1955	1955	0
71	20230824	172100	107675430	1955	1955	1955	1955	0
72	20230824	172000	107675430	1955	1955	1955	1955	0
73	20230824	171900	107675430	1955	1955	1955	1955	0
74	20230824	171800	107675430	1955	1955	1955	1955	0
75	20230824	171700	107675430	1955	1955	1955	1955	0
76	20230824	171600	107675430	1955	1955	1955	1955	0
77	20230824	171500	107675430	1955	1955	1955	1955	0
78	20230824	171400	107675430	1955	1955	1955	1955	0
79	20230824	171300	107675430	1955	1955	1955	1955	0
80	20230824	171200	107675430	1955	1955	1955	1955	0
81	20230824	171100	107675430	1955	1955	1955	1955	0
82	20230824	171000	107675430	1955	1955	1955	1955	0
83	20230824	170900	107675430	1955	1955	1955	1955	0
84	20230824	170800	107675430	1955	1955	1955	1955	0
85	20230824	170700	107675430	1955	1955	1955	1955	0
86	20230824	170600	107675430	1955	1955	1955	1955	0
87	20230824	170500	107675430	1955	1955	1955	1955	0
88	20230824	170400	107675430	1955	1955	1955	1955	0
89	20230824	170300	107675430	1955	1955	1955	1955	0
90	20230824	170200	107675430	1955	1955	1955	1955	0
91	20230824	170100	107675430	1955	1955	1955	1955	0
92	20230824	170000	107675430	1955	1955	1955	1955	1909
93	20230824	165900	107675430	1955	1955	1955	1955	0
94	20230824	165800	107675430	1955	1955	1955	1955	0
95	20230824	165700	107675430	1955	1955	1955	1955	0
96	20230824	165600	107675430	1955	1955	1955	1955	0
97	20230824	165500	107675430	1955	1955	1955	1955	0
98	20230824	165400	107675430	1955	1955	1955	1955	0
99	20230824	165300	107675430	1955	1955	1955	1955	0
100	20230824	165200	107675430	1955	1955	1955	1955	0
101	20230824	165100	107675430	1955	1955	1955	1955	0
102	20230824	165000	107675430	1955	1955	1955	1955	0
103	20230824	164900	107675430	1955	1955	1955	1955	0
104	20230824	164800	107675430	1955	1955	1955	1955	0
105	20230824	164700	107675430	1955	1955	1955	1955	0
106	20230824	164600	107675430	1955	1955	1955	1955	0
107	20230824	164500	107675430	1955	1955	1955	1955	0
108	20230824	164400	107675430	1955	1955	1955	1955	0
109	20230824	164300	107675430	1955	1955	1955	1955	0
110	20230824	164200	107675430	1955	1955	1955	1955	0
111	20230824	164100	107675430	1955	1955	1955	1955	0
112	20230824	164000	107675430	1955	1955	1955	1955	0
113	20230824	163900	107675430	1955	1955	1955	1955	0
114	20230824	163800	107675430	1955	1955	1955	1955	0
115	20230824	163700	107675430	1955	1955	1955	1955	0
116	20230824	163600	107675430	1955	1955	1955	1955	0
117	20230824	163500	107675430	1955	1955	1955	1955	0
118	20230824	163400	107675430	1955	1955	1955	1955	0
119	20230824	163300	107675430	1955	1955	1955	1955	0
120	20230824	163200	107675430	1955	1955	1955	1955	0
121	20230824	163100	107675430	1955	1955	1955	1955	0
122	20230824	163000	107675430	1955	1955	1955	1955	1909
123	20230824	162900	107675430	1955	1955	1955	1955	0
124	20230824	162800	107675430	1955	1955	1955	1955	0
125	20230824	162700	107675430	1955	1955	1955	1955	0
126	20230824	162600	107675430	1955	1955	1955	1955	0
127	20230824	162500	107675430	1955	1955	1955	1955	0
128	20230824	162400	107675430	1955	1955	1955	1955	0
129	20230824	162300	107675430	1955	1955	1955	1955	0
130	20230824	162200	107675430	1955	1955	1955	1955	0
131	20230824	162100	107675430	1955	1955	1955	1955	0
132	20230824	162000	107675430	1955	1955	1955	1955	0
133	20230824	161900	107675430	1955	1955	1955	1955	0
134	20230824	161800	107675430	1955	1955	1955	1955	0
135	20230824	161700	107675430	1955	1955	1955	1955	0
136	20230824	161600	107675430	1955	1955	1955	1955	0
137	20230824	161500	107675430	1955	1955	1955	1955	0
138	20230824	161400	107675430	1955	1955	1955	1955	0
139	20230824	161300	107675430	1955	1955	1955	1955	0
140	20230824	161200	107675430	1955	1955	1955	1955	0
141	20230824	161100	107675430	1955	1955	1955	1955	0
142	20230824	161000	107675430	1955	1955	1955	1955	0
143	20230824	160900	107675430	1955	1955	1955	1955	0
144	20230824	160800	107675430	1955	1955	1955	1955	0
145	20230824	160700	107675430	1955	1955	1955	1955	0
146	20230824	160600	107675430	1955	1955	1955	1955	0
147	20230824	160500	107675430	1955	1955	1955	1955	0
148	20230824	160400	107675430	1955	1955	1955	1955	0
149	20230824	160300	107675430	1955	1955	1955	1955	0
150	20230824	160200	107675430	1955	1955	1955	1955	0
151	20230824	160100	107675430	1955	1955	1955	1955	0
152	20230824	160000	107675430	1955	1955	1955	1955	1909
153	20230824	155900	107675430	1955	1955	1955	1955	0
154	20230824	155800	107675430	1955	1955	1955	1955	0
155	20230824	155700	107675430	1955	1955	1955	1955	0
156	20230824	155600	107675430	1955	1955	1955	1955	0
157	20230824	155500	107675430	1955	1955	1955	1955	0
158	20230824	155400	107675430	1955	1955	1955	1955	0
159	20230824	155300	107675430	1955	1955	1955	1955	0
160	20230824	155200	107675430	1955	1955	1955	1955	0
161	20230824	155100	107675430	1955	1955	1955	1955	0
162	20230824	155000	107675430	1955	1955	1955	1955	0
163	20230824	154900	107675430	1955	1955	1955	1955	0
164	20230824	154800	107675430	1955	1955	1955	1955	0
165	20230824	154700	107675430	1955	1955	1955	1955	0
166	20230824	154600	107675430	1955	1955	1955	1955	0
167	20230824	154500	107675430	1955	1955	1955	1955	0
168	20230824	154400	107675430	1955	1955	1955	1955	0
169	20230824	154300	107675430	1955	1955	1955	1955	0
170	20230824	154200	107675430	1955	1955	1955	1955	0
171	20230824	154100	107675430	1955	1955	1955	1955	0
172	20230824	154000	107675430	1955	1955	1955	1955	0
173	20230824	153900	107675430	1955	1955	1955	1955	0
174	20230824	153800	107675430	1955	1955	1955	1955	0
175	20230824	153700	107675430	1955	1955	1955	1955	0
176	20230824	153600	107675430	1955	1955	1955	1955	0
177	20230824	153500	107675430	1955	1955	1955	1955	0
178	20230824	153400	107675430	1955	1955	1955	1955	0
179	20230824	153300	107675430	1955	1955	1955	1955	0
180	20230824	153200	107675430	1955	1955	1955	1955	0
181	20230824	153100	107675430	1955	1955	1955	1955	0
182	20230824	153000	107675430	1955	1955	1955	1955	3818
183	20230824	152900	103943335	1963	1963	1963	1963	0
184	20230824	152800	103943335	1963	1963	1963	1963	0
185	20230824	152700	103943335	1963	1963	1963	1963	0
186	20230824	152600	103943335	1963	1963	1963	1963	0
187	20230824	152500	103943335	1963	1963	1963	1963	0
188	20230824	152400	103943335	1963	1963	1963	1963	0
189	20230824	152300	103943335	1963	1963	1963	1963	0
190	20230824	152200	103943335	1963	1963	1963	1963	0
191	20230824	152100	103943335	1963	1963	1963	1963	0
192	20230824	152000	103943335	1963	1963	1963	1963	0
193	20230824	151900	103943335	1963	1963	1963	1963	0
194	20230824	151800	103943335	1963	1963	1963	1963	0
195	20230824	151700	103943335	1963	1963	1963	1963	20
196	20230824	151600	103904075	1963	1963	1963	1963	1
197	20230824	151500	103902112	1963	1957	1963	1957	24
198	20230824	151400	103855066	1957	1960	1960	1957	442
199	20230824	151300	102988758	1963	1963	1963	1963	0
200	20230824	151200	102988758	1963	1963	1963	1963	0
201	20230824	151100	102988758	1963	1963	1963	1963	200
202	20230824	151000	102596158	1960	1960	1960	1960	2
203	20230824	150900	102592238	1957	1957	1957	1957	1
204	20230824	150800	102590281	1963	1963	1963	1963	0
205	20230824	150700	102590281	1963	1963	1963	1963	199
206	20230824	150600	102199644	1963	1963	1963	1963	0
207	20230824	150500	102199644	1963	1957	1963	1957	31
208	20230824	150400	102138797	1957	1957	1963	1957	4
209	20230824	150300	102130963	1963	1957	1963	1957	5
210	20230824	150200	102121160	1963	1957	1963	1957	2
211	20230824	150100	102117240	1957	1957	1957	1957	4
212	20230824	150000	102109412	1954	1954	1963	1954	5
213	20230824	145900	102099633	1954	1954	1954	1954	1
214	20230824	145800	102097679	1953	1953	1953	1953	0
215	20230824	145700	102097679	1953	1953	1953	1953	0
216	20230824	145600	102097679	1953	1953	1953	1953	191
217	20230824	145500	101724656	1953	1953	1953	1953	121
218	20230824	145400	101488343	1951	1951	1951	1951	2
219	20230824	145300	101484441	1951	1951	1951	1951	1
220	20230824	145200	101482490	1965	1965	1965	1965	0
221	20230824	145100	101482490	1965	1965	1965	1965	0
222	20230824	145000	101482490	1965	1954	1965	1954	2
223	20230824	144900	101478571	1951	1954	1954	1951	2200
224	20230824	144800	97183848	1954	1954	1954	1954	0
225	20230824	144700	97183848	1954	1954	1954	1954	0
226	20230824	144600	97183848	1954	1954	1954	1954	50
227	20230824	144500	97086148	1954	1958	1958	1954	50
228	20230824	144400	96988423	1964	1964	1964	1964	0
229	20230824	144300	96988423	1964	1964	1964	1964	1
230	20230824	144200	96986459	1958	1958	1959	1958	7
231	20230824	144100	96972751	1958	1958	1958	1958	0
232	20230824	144000	96972751	1958	1958	1958	1958	3
233	20230824	143900	96966877	1958	1958	1958	1958	1
234	20230824	143800	96964919	1955	1955	1955	1955	0
235	20230824	143700	96964919	1955	1955	1955	1955	30
236	20230824	143600	96906269	1955	1955	1955	1955	32
237	20230824	143500	96843709	1955	1955	1955	1955	938
238	20230824	143400	95009919	1958	1958	1958	1958	0
239	20230824	143300	95009919	1958	1958	1958	1958	0
240	20230824	143200	95009919	1958	1958	1958	1958	1
241	20230824	143100	95007961	1966	1966	1966	1966	0
242	20230824	143000	95007961	1966	1966	1966	1966	0
243	20230824	142900	95007961	1966	1966	1966	1966	0
244	20230824	142800	95007961	1966	1966	1966	1966	0
245	20230824	142700	95007961	1966	1966	1966	1966	0
246	20230824	142600	95007961	1966	1966	1966	1966	0
247	20230824	142500	95007961	1966	1966	1966	1966	0
248	20230824	142400	95007961	1966	1966	1966	1966	0
249	20230824	142300	95007961	1966	1966	1966	1966	0
250	20230824	142200	95007961	1966	1966	1966	1966	0
251	20230824	142100	95007961	1966	1966	1966	1966	0
252	20230824	142000	95007961	1966	1966	1966	1966	0
253	20230824	141900	95007961	1966	1966	1966	1966	0
254	20230824	141800	95007961	1966	1966	1966	1966	0
255	20230824	141700	95007961	1966	1966	1966	1966	0
256	20230824	141600	95007961	1966	1966	1966	1966	0
257	20230824	141500	95007961	1966	1966	1966	1966	0
258	20230824	141400	95007961	1966	1966	1966	1966	2
259	20230824	141300	95004029	1955	1955	1955	1955	0
260	20230824	141200	95004029	1955	1955	1955	1955	0
261	20230824	141100	95004029	1955	1955	1955	1955	0
262	20230824	141000	95004029	1955	1955	1955	1955	0
263	20230824	140900	95004029	1955	1955	1955	1955	0
264	20230824	140800	95004029	1955	1955	1955	1955	0
265	20230824	140700	95004029	1955	1955	1955	1955	0
266	20230824	140600	95004029	1955	1955	1955	1955	0
267	20230824	140500	95004029	1955	1955	1955	1955	0
268	20230824	140400	95004029	1955	1961	1961	1954	2560
269	20230824	140300	89996476	1968	1968	1968	1968	0
270	20230824	140200	89996476	1968	1968	1968	1968	0
271	20230824	140100	89996476	1968	1968	1968	1968	0
272	20230824	140000	89996476	1968	1968	1968	1968	0
273	20230824	135900	89996476	1968	1968	1968	1968	0
274	20230824	135800	89996476	1968	1960	1968	1960	328
275	20230824	135700	89353588	1968	1968	1968	1968	0
276	20230824	135600	89353588	1968	1968	1968	1968	2
277	20230824	135500	89349652	1960	1960	1960	1960	0
278	20230824	135400	89349652	1960	1960	1960	1960	0
279	20230824	135300	89349652	1960	1960	1960	1960	0
280	20230824	135200	89349652	1960	1960	1960	1960	0
281	20230824	135100	89349652	1960	1960	1960	1960	0
282	20230824	135000	89349652	1960	1960	1960	1960	0
283	20230824	134900	89349652	1960	1961	1961	1960	55
284	20230824	134800	89241819	1962	1962	1962	1962	100
285	20230824	134700	89045619	1968	1968	1968	1968	0
286	20230824	134600	89045619	1968	1968	1968	1968	0
287	20230824	134500	89045619	1968	1968	1968	1968	0
288	20230824	134400	89045619	1968	1968	1968	1968	0
289	20230824	134300	89045619	1968	1968	1968	1968	0
290	20230824	134200	89045619	1968	1968	1968	1968	0
291	20230824	134100	89045619	1968	1968	1968	1968	0
292	20230824	134000	89045619	1968	1968	1968	1968	0
293	20230824	133900	89045619	1968	1968	1968	1968	50
294	20230824	133800	88947219	1969	1969	1969	1969	0
295	20230824	133700	88947219	1969	1969	1969	1969	0
296	20230824	133600	88947219	1969	1969	1969	1969	0
297	20230824	133500	88947219	1969	1969	1969	1969	0
298	20230824	133400	88947219	1969	1969	1969	1969	0
299	20230824	133300	88947219	1969	1969	1969	1969	0
300	20230824	133200	88947219	1969	1969	1969	1969	0
301	20230824	133100	88947219	1969	1969	1969	1969	65
302	20230824	133000	88819234	1969	1969	1969	1969	0
303	20230824	132900	88819234	1969	1969	1969	1969	0
304	20230824	132800	88819234	1969	1969	1969	1969	0
305	20230824	132700	88819234	1969	1969	1969	1969	0
306	20230824	132600	88819234	1969	1969	1969	1969	0
307	20230824	132500	88819234	1969	1969	1969	1969	0
308	20230824	132400	88819234	1969	1969	1969	1969	0
309	20230824	132300	88819234	1969	1969	1969	1969	0
310	20230824	132200	88819234	1969	1969	1969	1969	0
311	20230824	132100	88819234	1969	1969	1969	1969	0
312	20230824	132000	88819234	1969	1969	1969	1969	0
313	20230824	131900	88819234	1969	1969	1969	1969	0
314	20230824	131800	88819234	1969	1969	1969	1969	0
315	20230824	131700	88819234	1969	1969	1969	1969	0
316	20230824	131600	88819234	1969	1969	1969	1969	0
317	20230824	131500	88819234	1969	1969	1969	1969	0
318	20230824	131400	88819234	1969	1969	1969	1969	0
319	20230824	131300	88819234	1969	1969	1969	1969	0
320	20230824	131200	88819234	1969	1969	1969	1969	0
321	20230824	131100	88819234	1969	1969	1969	1969	0
322	20230824	131000	88819234	1969	1969	1969	1969	0
323	20230824	130900	88819234	1969	1969	1969	1969	0
324	20230824	130800	88819234	1969	1969	1969	1969	0
325	20230824	130700	88819234	1969	1969	1969	1969	0
326	20230824	130600	88819234	1969	1969	1969	1969	0
327	20230824	130500	88819234	1969	1969	1969	1969	0
328	20230824	130400	88819234	1969	1969	1969	1969	0
329	20230824	130300	88819234	1969	1969	1969	1969	0
330	20230824	130200	88819234	1969	1969	1969	1969	0
331	20230824	130100	88819234	1969	1969	1969	1969	0
332	20230824	130000	88819234	1969	1969	1969	1969	0
333	20230824	125900	88819234	1969	1969	1969	1969	1
334	20230824	125800	88817265	1969	1969	1969	1969	0
335	20230824	125700	88817265	1969	1969	1969	1969	0
336	20230824	125600	88817265	1969	1969	1969	1969	0
337	20230824	125500	88817265	1969	1969	1969	1969	0
338	20230824	125400	88817265	1969	1968	1969	1968	5000
339	20230824	125300	78972295	1969	1969	1969	1969	200
340	20230824	125200	78578495	1969	1969	1969	1969	0
341	20230824	125100	78578495	1969	1969	1969	1969	0
342	20230824	125000	78578495	1969	1969	1969	1969	0
343	20230824	124900	78578495	1969	1969	1969	1969	0
344	20230824	124800	78578495	1969	1969	1969	1969	0
345	20230824	124700	78578495	1969	1969	1969	1969	0
346	20230824	124600	78578495	1969	1969	1969	1969	0
347	20230824	124500	78578495	1969	1969	1969	1969	0
348	20230824	124400	78578495	1969	1969	1969	1969	1
349	20230824	124300	78576526	1962	1962	1962	1962	0
350	20230824	124200	78576526	1962	1970	1970	1962	3
351	20230824	124100	78570632	1959	1959	1959	1959	1
352	20230824	124000	78568673	1970	1970	1970	1970	0
353	20230824	123900	78568673	1970	1970	1970	1970	1
354	20230824	123800	78566703	1959	1959	1959	1959	2
355	20230824	123700	78562785	1959	1965	1969	1959	8001
356	20230824	123600	62819995	1965	1965	1965	1965	2
357	20230824	123500	62816065	1955	1955	1955	1955	0
358	20230824	123400	62816065	1955	1958	1958	1955	251
359	20230824	123300	62325357	1966	1966	1966	1966	0
360	20230824	123200	62325357	1966	1966	1966	1966	1
361	20230824	123100	62323391	1958	1958	1958	1958	0
362	20230824	123000	62323391	1958	1958	1958	1958	185
363	20230824	122900	61961161	1965	1961	1965	1961	50
364	20230824	122800	61862951	1965	1965	1965	1965	0
365	20230824	122700	61862951	1965	1965	1965	1965	0
366	20230824	122600	61862951	1965	1965	1965	1965	0
367	20230824	122500	61862951	1965	1965	1965	1965	0
368	20230824	122400	61862951	1965	1965	1965	1965	0
369	20230824	122300	61862951	1965	1965	1965	1965	0
370	20230824	122200	61862951	1965	1965	1965	1965	0
371	20230824	122100	61862951	1965	1965	1965	1965	0
372	20230824	122000	61862951	1965	1965	1965	1965	0
373	20230824	121900	61862951	1965	1965	1965	1965	0
374	20230824	121800	61862951	1965	1965	1965	1965	0
375	20230824	121700	61862951	1965	1961	1965	1961	10
376	20230824	121600	61843337	1961	1961	1961	1961	0
377	20230824	121500	61843337	1961	1958	1961	1958	2
378	20230824	121400	61839418	1963	1963	1963	1963	783
379	20230824	121300	60302389	1957	1957	1957	1957	15
380	20230824	121200	60273034	1957	1957	1957	1957	0
381	20230824	121100	60273034	1957	1957	1957	1957	0
382	20230824	121000	60273034	1957	1957	1957	1957	1000
383	20230824	120900	58316034	1957	1957	1957	1957	0
384	20230824	120800	58316034	1957	1956	1957	1956	2520
385	20230824	120700	53384404	1956	1956	1956	1956	1
386	20230824	120600	53382448	1954	1954	1954	1954	0
387	20230824	120500	53382448	1954	1954	1954	1954	0
388	20230824	120400	53382448	1954	1954	1954	1954	10
389	20230824	120300	53362908	1964	1964	1964	1964	0
390	20230824	120200	53362908	1964	1964	1964	1964	0
391	20230824	120100	53362908	1964	1964	1964	1964	0
392	20230824	120000	53362908	1964	1964	1964	1964	0
393	20230824	115900	53362908	1964	1964	1964	1964	1
394	20230824	115800	53360944	1954	1964	1964	1954	201
395	20230824	115700	52968180	1954	1954	1954	1954	0
396	20230824	115600	52968180	1954	1955	1955	1954	1000
397	20230824	115500	51013200	1965	1965	1965	1965	0
398	20230824	115400	51013200	1965	1965	1965	1965	1
399	20230824	115300	51011235	1954	1954	1954	1954	0
400	20230824	115200	51011235	1954	1955	1955	1954	835
401	20230824	115100	49379010	1956	1956	1956	1956	0
402	20230824	115000	49379010	1956	1956	1956	1956	0
403	20230824	114900	49379010	1956	1956	1956	1956	0
404	20230824	114800	49379010	1956	1956	1956	1956	0
405	20230824	114700	49379010	1956	1956	1956	1956	0
406	20230824	114600	49379010	1956	1958	1964	1955	2714
407	20230824	114500	44071943	1958	1961	1961	1958	8
408	20230824	114400	44056276	1965	1959	1965	1959	13
409	20230824	114300	44030752	1958	1958	1958	1958	0
410	20230824	114200	44030752	1958	1958	1958	1958	0
411	20230824	114100	44030752	1958	1958	1958	1958	0
412	20230824	114000	44030752	1958	1958	1958	1958	1
413	20230824	113900	44028794	1959	1959	1959	1959	0
414	20230824	113800	44028794	1959	1959	1959	1959	6
415	20230824	113700	44017040	1959	1959	1959	1959	5
416	20230824	113600	44007245	1959	1959	1959	1959	6
417	20230824	113500	43995491	1960	1960	1960	1960	0
418	20230824	113400	43995491	1960	1960	1960	1960	0
419	20230824	113300	43995491	1960	1960	1960	1960	0
420	20230824	113200	43995491	1960	1960	1960	1960	0
421	20230824	113100	43995491	1960	1960	1960	1960	0
422	20230824	113000	43995491	1960	1960	1960	1960	0
423	20230824	112900	43995491	1960	1960	1960	1960	0
424	20230824	112800	43995491	1960	1960	1960	1960	1
425	20230824	112700	43993531	1958	1958	1958	1958	15
426	20230824	112600	43964161	1958	1959	1959	1958	84
427	20230824	112500	43799615	1958	1958	1958	1958	5
428	20230824	112400	43789825	1962	1962	1962	1962	15
429	20230824	112300	43760395	1962	1962	1962	1962	0
430	20230824	112200	43760395	1962	1962	1962	1962	1
431	20230824	112100	43758433	1958	1958	1958	1958	0
432	20230824	112000	43758433	1958	1958	1958	1958	20
433	20230824	111900	43719273	1959	1959	1959	1959	1825
434	20230824	111800	40144098	1965	1965	1965	1965	0
435	20230824	111700	40144098	1965	1965	1965	1965	0
436	20230824	111600	40144098	1965	1965	1965	1965	0
437	20230824	111500	40144098	1965	1965	1965	1965	0
438	20230824	111400	40144098	1965	1965	1965	1965	0
439	20230824	111300	40144098	1965	1965	1965	1965	0
440	20230824	111200	40144098	1965	1965	1965	1965	0
441	20230824	111100	40144098	1965	1962	1965	1962	2
442	20230824	111000	40140171	1962	1962	1962	1962	20
443	20230824	110900	40100931	1960	1960	1960	1960	0
444	20230824	110800	40100931	1960	1960	1960	1960	1
445	20230824	110700	40098971	1960	1960	1960	1960	11
446	20230824	110600	40077411	1960	1960	1962	1960	28
447	20230824	110500	40022517	1960	1960	1960	1960	116
448	20230824	110400	39795157	1960	1960	1960	1960	0
449	20230824	110300	39795157	1960	1960	1960	1960	0
450	20230824	110200	39795157	1960	1960	1960	1960	0
451	20230824	110100	39795157	1960	1960	1960	1960	0
452	20230824	110000	39795157	1960	1960	1960	1960	0
453	20230824	105900	39795157	1960	1960	1960	1960	0
454	20230824	105800	39795157	1960	1960	1960	1960	0
455	20230824	105700	39795157	1960	1960	1960	1960	0
456	20230824	105600	39795157	1960	1965	1965	1960	1151
457	20230824	105500	37533487	1966	1966	1966	1966	0
458	20230824	105400	37533487	1966	1966	1966	1966	1291
459	20230824	105300	34995381	1960	1960	1960	1960	0
460	20230824	105200	34995381	1960	1960	1960	1960	0
461	20230824	105100	34995381	1960	1960	1960	1960	0
462	20230824	105000	34995381	1960	1960	1960	1960	1300
463	20230824	104900	32447381	1960	1966	1966	1960	1245
464	20230824	104800	30001511	1969	1969	1969	1969	0
465	20230824	104700	30001511	1969	1969	1969	1969	0
466	20230824	104600	30001511	1969	1969	1969	1969	0
467	20230824	104500	30001511	1969	1969	1969	1969	0
468	20230824	104400	30001511	1969	1969	1969	1969	0
469	20230824	104300	30001511	1969	1969	1969	1969	0
470	20230824	104200	30001511	1969	1969	1969	1969	0
471	20230824	104100	30001511	1969	1969	1969	1969	0
472	20230824	104000	30001511	1969	1969	1969	1969	1
473	20230824	103900	29999542	1967	1967	1967	1967	0
474	20230824	103800	29999542	1967	1967	1967	1967	0
475	20230824	103700	29999542	1967	1967	1967	1967	0
476	20230824	103600	29999542	1967	1967	1967	1967	572
477	20230824	103500	28874418	1967	1968	1968	1967	650
478	20230824	103400	27595318	1968	1968	1968	1968	254
479	20230824	103300	27095446	1968	1968	1968	1968	0
480	20230824	103200	27095446	1968	1968	1968	1968	0
481	20230824	103100	27095446	1968	1968	1968	1968	0
482	20230824	103000	27095446	1968	1968	1968	1968	0
483	20230824	102900	27095446	1968	1969	1969	1968	202
484	20230824	102800	26697710	1969	1969	1969	1969	0
485	20230824	102700	26697710	1969	1969	1969	1969	0
486	20230824	102600	26697710	1969	1969	1969	1969	0
487	20230824	102500	26697710	1969	1969	1969	1969	1
488	20230824	102400	26695741	1968	1968	1968	1968	21
489	20230824	102300	26654413	1968	1968	1968	1968	0
490	20230824	102200	26654413	1968	1968	1968	1968	0
491	20230824	102100	26654413	1968	1968	1968	1968	0
492	20230824	102000	26654413	1968	1968	1968	1968	20
493	20230824	101900	26615053	1968	1968	1968	1968	3
494	20230824	101800	26609149	1969	1969	1969	1969	0
495	20230824	101700	26609149	1969	1969	1969	1969	88
496	20230824	101600	26435877	1968	1968	1968	1968	0
497	20230824	101500	26435877	1968	1968	1968	1968	0
498	20230824	101400	26435877	1968	1968	1968	1968	500
499	20230824	101300	25451877	1969	1969	1969	1969	0
500	20230824	101200	25451877	1969	1969	1969	1969	0
501	20230824	101100	25451877	1969	1969	1969	1965	307
502	20230824	101000	24847429	1969	1969	1969	1969	0
503	20230824	100900	24847429	1969	1969	1969	1969	0
504	20230824	100800	24847429	1969	1969	1969	1969	0
505	20230824	100700	24847429	1969	1969	1969	1969	0
506	20230824	100600	24847429	1969	1969	1969	1969	0
507	20230824	100500	24847429	1969	1969	1969	1969	0
508	20230824	100400	24847429	1969	1968	1969	1968	10
509	20230824	100300	24827744	1969	1969	1969	1969	0
510	20230824	100200	24827744	1969	1968	1969	1968	36
511	20230824	100100	24756861	1967	1967	1967	1967	0
512	20230824	100000	24756861	1967	1967	1967	1967	859
513	20230824	095900	23067208	1968	1968	1968	1968	0
514	20230824	095800	23067208	1968	1968	1968	1968	0
515	20230824	095700	23067208	1968	1968	1968	1968	304
516	20230824	095600	22468936	1970	1968	1970	1968	9
517	20230824	095500	22451222	1969	1969	1969	1969	0
518	20230824	095400	22451222	1969	1969	1969	1969	0
519	20230824	095300	22451222	1969	1969	1969	1969	835
520	20230824	095200	20807107	1968	1968	1968	1968	1
521	20230824	095100	20805139	1963	1963	1963	1963	0
522	20230824	095000	20805139	1963	1963	1963	1963	1
523	20230824	094900	20803176	1963	1963	1963	1963	19
524	20230824	094800	20765879	1965	1965	1965	1965	0
525	20230824	094700	20765879	1965	1965	1965	1965	0
526	20230824	094600	20765879	1965	1965	1965	1965	207
527	20230824	094500	20359124	1965	1965	1965	1965	1
528	20230824	094400	20357159	1959	1959	1959	1959	0
529	20230824	094300	20357159	1959	1959	1959	1959	4
530	20230824	094200	20349323	1965	1965	1965	1965	0
531	20230824	094100	20349323	1965	1965	1965	1965	0
532	20230824	094000	20349323	1965	1965	1965	1965	112
533	20230824	093900	20129243	1965	1965	1965	1965	0
534	20230824	093800	20129243	1965	1964	1965	1964	20
535	20230824	093700	20089955	1964	1964	1964	1964	10
536	20230824	093600	20070315	1964	1964	1964	1964	0
537	20230824	093500	20070315	1964	1964	1964	1964	0
538	20230824	093400	20070315	1964	1964	1964	1964	1
539	20230824	093300	20068351	1951	1951	1951	1951	0
540	20230824	093200	20068351	1951	1952	1952	1951	1159
541	20230824	093100	17807119	1961	1961	1961	1961	0
542	20230824	093000	17807119	1961	1961	1961	1961	0
543	20230824	092900	17807119	1961	1965	1965	1960	4631
544	20230824	092800	8729829	1965	1965	1965	1965	0
545	20230824	092700	8729829	1965	1965	1965	1965	0
546	20230824	092600	8729829	1965	1965	1965	1965	0
547	20230824	092500	8729829	1965	1965	1965	1965	3
548	20230824	092400	8723934	1970	1970	1970	1970	0
549	20230824	092300	8723934	1970	1970	1970	1970	0
550	20230824	092200	8723934	1970	1970	1970	1970	0
551	20230824	092100	8723934	1970	1970	1970	1970	0
552	20230824	092000	8723934	1970	1970	1970	1970	0
553	20230824	091900	8723934	1970	1970	1970	1970	0
554	20230824	091800	8723934	1970	1969	1970	1969	90
555	20230824	091700	8546722	1969	1969	1969	1969	10
556	20230824	091600	8527032	1965	1965	1965	1965	0
557	20230824	091500	8527032	1965	1965	1965	1965	235
558	20230824	091400	8065257	1970	1970	1970	1970	0
559	20230824	091300	8065257	1970	1966	1970	1966	180
560	20230824	091200	7710857	1970	1967	1970	1967	2000
561	20230824	091100	3770981	1969	1969	1969	1969	5
562	20230824	091000	3761136	1970	1961	1970	1961	300
563	20230824	090900	3171531	1966	1966	1966	1966	0
564	20230824	090800	3171531	1966	1948	1966	1941	243
565	20230824	090700	2699657	1949	1954	1954	1949	500
566	20230824	090600	1724057	1954	1959	1959	1949	141
567	20230824	090500	1448606	1962	1962	1962	1962	0
568	20230824	090400	1448606	1962	1962	1962	1962	11
569	20230824	090300	1427024	1956	1957	1963	1956	37
570	20230824	090200	1354613	1963	1965	1965	1958	680
571	20230824	090100	21626	1966	1966	1966	1966	10
572	20230824	090000	1966	1966	1966	1966	1966	1