KissMeData/004140/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184000	208286908	1988	1988	1988	1988	567
3	20230822	183900	208286908	1988	1988	1988	1988	0
4	20230822	183800	208286908	1988	1988	1988	1988	0
5	20230822	183700	208286908	1988	1988	1988	1988	0
6	20230822	183600	208286908	1988	1988	1988	1988	0
7	20230822	183500	208286908	1988	1988	1988	1988	0
8	20230822	183400	208286908	1988	1988	1988	1988	0
9	20230822	183300	208286908	1988	1988	1988	1988	0
10	20230822	183200	208286908	1988	1988	1988	1988	0
11	20230822	183100	208286908	1988	1988	1988	1988	0
12	20230822	183000	208286908	1988	1988	1988	1988	0
13	20230822	182900	208286908	1988	1988	1988	1988	0
14	20230822	182800	208286908	1988	1988	1988	1988	0
15	20230822	182700	208286908	1988	1988	1988	1988	0
16	20230822	182600	208286908	1988	1988	1988	1988	0
17	20230822	182500	208286908	1988	1988	1988	1988	0
18	20230822	182400	208286908	1988	1988	1988	1988	0
19	20230822	182300	208286908	1988	1988	1988	1988	0
20	20230822	182200	208286908	1988	1988	1988	1988	0
21	20230822	182100	208286908	1988	1988	1988	1988	0
22	20230822	182000	208286908	1988	1988	1988	1988	0
23	20230822	181900	208286908	1988	1988	1988	1988	0
24	20230822	181800	208286908	1988	1988	1988	1988	0
25	20230822	181700	208286908	1988	1988	1988	1988	0
26	20230822	181600	208286908	1988	1988	1988	1988	0
27	20230822	181500	208286908	1988	1988	1988	1988	0
28	20230822	181400	208286908	1988	1988	1988	1988	0
29	20230822	181300	208286908	1988	1988	1988	1988	0
30	20230822	181200	208286908	1988	1988	1988	1988	0
31	20230822	181100	208286908	1988	1988	1988	1988	0
32	20230822	181000	208286908	1988	1988	1988	1988	567
33	20230822	180900	208286908	1988	1988	1988	1988	0
34	20230822	180800	208286908	1988	1988	1988	1988	0
35	20230822	180700	208286908	1988	1988	1988	1988	0
36	20230822	180600	208286908	1988	1988	1988	1988	0
37	20230822	180500	208286908	1988	1988	1988	1988	0
38	20230822	180400	208286908	1988	1988	1988	1988	0
39	20230822	180300	208286908	1988	1988	1988	1988	0
40	20230822	180200	208286908	1988	1988	1988	1988	0
41	20230822	180100	208286908	1988	1988	1988	1988	0
42	20230822	180000	208286908	1988	1988	1988	1988	0
43	20230822	175900	208286908	1988	1988	1988	1988	0
44	20230822	175800	208286908	1988	1988	1988	1988	0
45	20230822	175700	208286908	1988	1988	1988	1988	0
46	20230822	175600	208286908	1988	1988	1988	1988	0
47	20230822	175500	208286908	1988	1988	1988	1988	0
48	20230822	175400	208286908	1988	1988	1988	1988	0
49	20230822	175300	208286908	1988	1988	1988	1988	0
50	20230822	175200	208286908	1988	1988	1988	1988	0
51	20230822	175100	208286908	1988	1988	1988	1988	0
52	20230822	175000	208286908	1988	1988	1988	1988	0
53	20230822	174900	208286908	1988	1988	1988	1988	0
54	20230822	174800	208286908	1988	1988	1988	1988	0
55	20230822	174700	208286908	1988	1988	1988	1988	0
56	20230822	174600	208286908	1988	1988	1988	1988	0
57	20230822	174500	208286908	1988	1988	1988	1988	0
58	20230822	174400	208286908	1988	1988	1988	1988	0
59	20230822	174300	208286908	1988	1988	1988	1988	0
60	20230822	174200	208286908	1988	1988	1988	1988	0
61	20230822	174100	208286908	1988	1988	1988	1988	0
62	20230822	174000	208286908	1988	1988	1988	1988	567
63	20230822	173900	208286908	1988	1988	1988	1988	0
64	20230822	173800	208286908	1988	1988	1988	1988	0
65	20230822	173700	208286908	1988	1988	1988	1988	0
66	20230822	173600	208286908	1988	1988	1988	1988	0
67	20230822	173500	208286908	1988	1988	1988	1988	0
68	20230822	173400	208286908	1988	1988	1988	1988	0
69	20230822	173300	208286908	1988	1988	1988	1988	0
70	20230822	173200	208286908	1988	1988	1988	1988	0
71	20230822	173100	208286908	1988	1988	1988	1988	0
72	20230822	173000	208286908	1988	1988	1988	1988	0
73	20230822	172900	208286908	1988	1988	1988	1988	0
74	20230822	172800	208286908	1988	1988	1988	1988	0
75	20230822	172700	208286908	1988	1988	1988	1988	0
76	20230822	172600	208286908	1988	1988	1988	1988	0
77	20230822	172500	208286908	1988	1988	1988	1988	0
78	20230822	172400	208286908	1988	1988	1988	1988	0
79	20230822	172300	208286908	1988	1988	1988	1988	0
80	20230822	172200	208286908	1988	1988	1988	1988	0
81	20230822	172100	208286908	1988	1988	1988	1988	0
82	20230822	172000	208286908	1988	1988	1988	1988	0
83	20230822	171900	208286908	1988	1988	1988	1988	0
84	20230822	171800	208286908	1988	1988	1988	1988	0
85	20230822	171700	208286908	1988	1988	1988	1988	0
86	20230822	171600	208286908	1988	1988	1988	1988	0
87	20230822	171500	208286908	1988	1988	1988	1988	0
88	20230822	171400	208286908	1988	1988	1988	1988	0
89	20230822	171300	208286908	1988	1988	1988	1988	0
90	20230822	171200	208286908	1988	1988	1988	1988	0
91	20230822	171100	208286908	1988	1988	1988	1988	0
92	20230822	171000	208286908	1988	1988	1988	1988	567
93	20230822	170900	208286908	1988	1988	1988	1988	0
94	20230822	170800	208286908	1988	1988	1988	1988	0
95	20230822	170700	208286908	1988	1988	1988	1988	0
96	20230822	170600	208286908	1988	1988	1988	1988	0
97	20230822	170500	208286908	1988	1988	1988	1988	0
98	20230822	170400	208286908	1988	1988	1988	1988	0
99	20230822	170300	208286908	1988	1988	1988	1988	0
100	20230822	170200	208286908	1988	1988	1988	1988	0
101	20230822	170100	208286908	1988	1988	1988	1988	0
102	20230822	170000	208286908	1988	1988	1988	1988	0
103	20230822	165900	208286908	1988	1988	1988	1988	0
104	20230822	165800	208286908	1988	1988	1988	1988	0
105	20230822	165700	208286908	1988	1988	1988	1988	0
106	20230822	165600	208286908	1988	1988	1988	1988	0
107	20230822	165500	208286908	1988	1988	1988	1988	0
108	20230822	165400	208286908	1988	1988	1988	1988	0
109	20230822	165300	208286908	1988	1988	1988	1988	0
110	20230822	165200	208286908	1988	1988	1988	1988	0
111	20230822	165100	208286908	1988	1988	1988	1988	0
112	20230822	165000	208286908	1988	1988	1988	1988	0
113	20230822	164900	208286908	1988	1988	1988	1988	0
114	20230822	164800	208286908	1988	1988	1988	1988	0
115	20230822	164700	208286908	1988	1988	1988	1988	0
116	20230822	164600	208286908	1988	1988	1988	1988	0
117	20230822	164500	208286908	1988	1988	1988	1988	0
118	20230822	164400	208286908	1988	1988	1988	1988	0
119	20230822	164300	208286908	1988	1988	1988	1988	0
120	20230822	164200	208286908	1988	1988	1988	1988	0
121	20230822	164100	208286908	1988	1988	1988	1988	0
122	20230822	164000	208286908	1988	1988	1988	1988	567
123	20230822	163900	208286908	1988	1988	1988	1988	0
124	20230822	163800	208286908	1988	1988	1988	1988	0
125	20230822	163700	208286908	1988	1988	1988	1988	0
126	20230822	163600	208286908	1988	1988	1988	1988	0
127	20230822	163500	208286908	1988	1988	1988	1988	0
128	20230822	163400	208286908	1988	1988	1988	1988	0
129	20230822	163300	208286908	1988	1988	1988	1988	0
130	20230822	163200	208286908	1988	1988	1988	1988	0
131	20230822	163100	208286908	1988	1988	1988	1988	0
132	20230822	163000	208286908	1988	1988	1988	1988	0
133	20230822	162900	208286908	1988	1988	1988	1988	0
134	20230822	162800	208286908	1988	1988	1988	1988	0
135	20230822	162700	208286908	1988	1988	1988	1988	0
136	20230822	162600	208286908	1988	1988	1988	1988	0
137	20230822	162500	208286908	1988	1988	1988	1988	0
138	20230822	162400	208286908	1988	1988	1988	1988	0
139	20230822	162300	208286908	1988	1988	1988	1988	0
140	20230822	162200	208286908	1988	1988	1988	1988	0
141	20230822	162100	208286908	1988	1988	1988	1988	0
142	20230822	162000	208286908	1988	1988	1988	1988	0
143	20230822	161900	208286908	1988	1988	1988	1988	0
144	20230822	161800	208286908	1988	1988	1988	1988	0
145	20230822	161700	208286908	1988	1988	1988	1988	0
146	20230822	161600	208286908	1988	1988	1988	1988	0
147	20230822	161500	208286908	1988	1988	1988	1988	0
148	20230822	161400	208286908	1988	1988	1988	1988	0
149	20230822	161300	208286908	1988	1988	1988	1988	0
150	20230822	161200	208286908	1988	1988	1988	1988	0
151	20230822	161100	208286908	1988	1988	1988	1988	0
152	20230822	161000	208286908	1988	1988	1988	1988	567
153	20230822	160900	208286908	1988	1988	1988	1988	0
154	20230822	160800	208286908	1988	1988	1988	1988	0
155	20230822	160700	208286908	1988	1988	1988	1988	0
156	20230822	160600	208286908	1988	1988	1988	1988	0
157	20230822	160500	208286908	1988	1988	1988	1988	0
158	20230822	160400	208286908	1988	1988	1988	1988	0
159	20230822	160300	208286908	1988	1988	1988	1988	0
160	20230822	160200	208286908	1988	1988	1988	1988	0
161	20230822	160100	208286908	1988	1988	1988	1988	0
162	20230822	160000	208286908	1988	1988	1988	1988	0
163	20230822	155900	208286908	1988	1988	1988	1988	0
164	20230822	155800	208286908	1988	1988	1988	1988	0
165	20230822	155700	208286908	1988	1988	1988	1988	0
166	20230822	155600	208286908	1988	1988	1988	1988	0
167	20230822	155500	208286908	1988	1988	1988	1988	0
168	20230822	155400	208286908	1988	1988	1988	1988	0
169	20230822	155300	208286908	1988	1988	1988	1988	0
170	20230822	155200	208286908	1988	1988	1988	1988	0
171	20230822	155100	208286908	1988	1988	1988	1988	0
172	20230822	155000	208286908	1988	1988	1988	1988	0
173	20230822	154900	208286908	1988	1988	1988	1988	0
174	20230822	154800	208286908	1988	1988	1988	1988	0
175	20230822	154700	208286908	1988	1988	1988	1988	0
176	20230822	154600	208286908	1988	1988	1988	1988	0
177	20230822	154500	208286908	1988	1988	1988	1988	0
178	20230822	154400	208286908	1988	1988	1988	1988	0
179	20230822	154300	208286908	1988	1988	1988	1988	0
180	20230822	154200	208286908	1988	1988	1988	1988	0
181	20230822	154100	208286908	1988	1988	1988	1988	0
182	20230822	154000	208286908	1988	1988	1988	1988	567
183	20230822	153900	208286908	1988	1988	1988	1988	0
184	20230822	153800	208286908	1988	1988	1988	1988	0
185	20230822	153700	208286908	1988	1988	1988	1988	0
186	20230822	153600	208286908	1988	1988	1988	1988	0
187	20230822	153500	208286908	1988	1988	1988	1988	0
188	20230822	153400	208286908	1988	1988	1988	1988	0
189	20230822	153300	208286908	1988	1988	1988	1988	0
190	20230822	153200	208286908	1988	1988	1988	1988	0
191	20230822	153100	208286908	1988	1988	1988	1988	0
192	20230822	153000	208286908	1988	1988	1988	1988	567
193	20230822	152900	207159712	1995	1995	1995	1995	0
194	20230822	152800	207159712	1995	1995	1995	1995	0
195	20230822	152700	207159712	1995	1995	1995	1995	0
196	20230822	152600	207159712	1995	1995	1995	1995	0
197	20230822	152500	207159712	1995	1995	1995	1995	0
198	20230822	152400	207159712	1995	1995	1995	1995	0
199	20230822	152300	207159712	1995	1995	1995	1995	0
200	20230822	152200	207159712	1995	1995	1995	1995	0
201	20230822	152100	207159712	1995	1995	1995	1995	0
202	20230822	152000	207159712	1995	1995	1995	1995	0
203	20230822	151900	207159712	1995	1995	1995	1995	1
204	20230822	151800	207157717	1985	1985	1985	1985	23
205	20230822	151700	207112062	1985	1985	1986	1985	4695
206	20230822	151600	197788791	1986	1996	1996	1986	1313
207	20230822	151500	195180845	1988	1988	1988	1988	40
208	20230822	151400	195101325	1987	1987	1987	1987	0
209	20230822	151300	195101325	1987	1987	1987	1987	2
210	20230822	151200	195097351	1986	1986	1986	1986	2241
211	20230822	151100	190646725	1986	1989	1989	1986	5938
212	20230822	151000	178850924	1987	1987	1987	1987	0
213	20230822	150900	178850924	1987	1987	1987	1987	0
214	20230822	150800	178850924	1987	1994	1994	1987	703
215	20230822	150700	177454035	1995	1995	1995	1995	20
216	20230822	150600	177414135	1996	1996	1996	1996	1
217	20230822	150500	177412139	1996	1996	1996	1996	41
218	20230822	150400	177330303	1996	1988	1996	1988	22
219	20230822	150300	177286559	1988	1988	1988	1988	1451
220	20230822	150200	174401971	1988	1988	1988	1988	450
221	20230822	150100	173507371	1987	1987	1987	1987	57
222	20230822	150000	173394112	1987	1989	1989	1987	1887
223	20230822	145900	169642818	1988	1988	1988	1988	0
224	20230822	145800	169642818	1988	1988	1988	1988	0
225	20230822	145700	169642818	1988	1988	1988	1988	0
226	20230822	145600	169642818	1988	1988	1994	1988	311
227	20230822	145500	169024544	1988	1995	1995	1988	151
228	20230822	145400	168724349	1988	1989	1989	1988	346
229	20230822	145300	168036276	1989	1989	1989	1989	80
230	20230822	145200	167877156	1996	1996	1996	1996	0
231	20230822	145100	167877156	1996	1996	1996	1996	0
232	20230822	145000	167877156	1996	1989	1996	1989	5
233	20230822	144900	167867198	1989	1989	1989	1989	5
234	20230822	144800	167857253	1989	1989	1989	1989	6
235	20230822	144700	167845319	1990	1990	1990	1990	5
236	20230822	144600	167835369	1991	1991	1991	1991	0
237	20230822	144500	167835369	1991	1991	1991	1991	0
238	20230822	144400	167835369	1991	1991	1991	1991	1
239	20230822	144300	167833378	1991	1991	1991	1991	75
240	20230822	144200	167684053	1989	1989	1989	1989	0
241	20230822	144100	167684053	1989	1989	1989	1989	0
242	20230822	144000	167684053	1989	1989	1989	1989	0
243	20230822	143900	167684053	1989	1989	1989	1989	1
244	20230822	143800	167682064	1988	1988	1988	1988	0
245	20230822	143700	167682064	1988	1988	1988	1988	0
246	20230822	143600	167682064	1988	1988	1988	1988	400
247	20230822	143500	166886864	1989	1989	1989	1989	206
248	20230822	143400	166477130	1990	1991	1991	1990	106
249	20230822	143300	166266189	1996	1996	1996	1996	0
250	20230822	143200	166266189	1996	1996	1996	1996	3
251	20230822	143100	166260201	1996	1996	1996	1996	0
252	20230822	143000	166260201	1996	1996	1996	1996	0
253	20230822	142900	166260201	1996	1996	1996	1996	0
254	20230822	142800	166260201	1996	1996	1996	1996	0
255	20230822	142700	166260201	1996	1997	1997	1996	450
256	20230822	142600	165361951	1997	1997	1997	1997	0
257	20230822	142500	165361951	1997	1997	1997	1997	5
258	20230822	142400	165351966	1998	1998	1998	1998	0
259	20230822	142300	165351966	1998	1998	1998	1998	0
260	20230822	142200	165351966	1998	1998	1998	1998	0
261	20230822	142100	165351966	1998	1998	1998	1998	0
262	20230822	142000	165351966	1998	1998	1998	1998	0
263	20230822	141900	165351966	1998	1998	1998	1998	266
264	20230822	141800	164820498	1998	1998	1998	1998	0
265	20230822	141700	164820498	1998	1998	1998	1998	0
266	20230822	141600	164820498	1998	1997	1998	1997	210
267	20230822	141500	164401053	1997	1997	1997	1997	0
268	20230822	141400	164401053	1997	1997	1997	1997	9
269	20230822	141300	164383080	1997	1997	1997	1997	0
270	20230822	141200	164383080	1997	1997	1997	1997	4
271	20230822	141100	164375092	1997	1997	1997	1997	0
272	20230822	141000	164375092	1997	1997	1997	1997	0
273	20230822	140900	164375092	1997	1997	1997	1997	0
274	20230822	140800	164375092	1997	1997	1997	1997	3
275	20230822	140700	164369101	1997	1997	1997	1997	10
276	20230822	140600	164349131	1998	1998	1998	1998	0
277	20230822	140500	164349131	1998	1998	1998	1998	0
278	20230822	140400	164349131	1998	1998	1998	1998	0
279	20230822	140300	164349131	1998	1998	1998	1998	0
280	20230822	140200	164349131	1998	1996	1998	1996	288
281	20230822	140100	163774245	1987	1987	1987	1987	0
282	20230822	140000	163774245	1987	1987	1987	1987	0
283	20230822	135900	163774245	1987	1988	1988	1987	45
284	20230822	135800	163684817	1996	1996	1996	1996	1
285	20230822	135700	163682821	1996	1996	1996	1996	0
286	20230822	135600	163682821	1996	1996	1996	1996	8
287	20230822	135500	163666853	1996	1996	1996	1996	21
288	20230822	135400	163624937	1987	1987	1987	1987	0
289	20230822	135300	163624937	1987	1987	1987	1987	0
290	20230822	135200	163624937	1987	1987	1987	1987	0
291	20230822	135100	163624937	1987	1994	1994	1987	5660
292	20230822	135000	152352234	1994	1994	1994	1994	0
293	20230822	134900	152352234	1994	1994	1994	1994	9
294	20230822	134800	152334288	1994	1994	1994	1994	45
295	20230822	134700	152244558	1994	1994	1994	1994	0
296	20230822	134600	152244558	1994	1994	1994	1994	0
297	20230822	134500	152244558	1994	1994	1994	1994	0
298	20230822	134400	152244558	1994	1994	1994	1994	15
299	20230822	134300	152214648	1994	1994	1994	1994	1
300	20230822	134200	152212654	1993	1993	1993	1993	0
301	20230822	134100	152212654	1993	1994	1994	1993	15
302	20230822	134000	152182754	1993	1993	1993	1993	0
303	20230822	133900	152182754	1993	1993	1993	1993	1000
304	20230822	133800	150189754	1993	1993	1993	1993	0
305	20230822	133700	150189754	1993	1993	1993	1993	0
306	20230822	133600	150189754	1993	1993	1993	1993	0
307	20230822	133500	150189754	1993	1993	1993	1993	0
308	20230822	133400	150189754	1993	1993	1993	1993	0
309	20230822	133300	150189754	1993	1993	1993	1993	0
310	20230822	133200	150189754	1993	1993	1993	1993	0
311	20230822	133100	150189754	1993	1993	1993	1993	0
312	20230822	133000	150189754	1993	1993	1993	1993	0
313	20230822	132900	150189754	1993	1993	1993	1993	0
314	20230822	132800	150189754	1993	1994	1994	1993	530
315	20230822	132700	149132988	1994	1994	1994	1994	0
316	20230822	132600	149132988	1994	1994	1994	1994	0
317	20230822	132500	149132988	1994	1994	1994	1994	0
318	20230822	132400	149132988	1994	1994	1994	1994	0
319	20230822	132300	149132988	1994	1994	1994	1994	900
320	20230822	132200	147338388	1995	1995	1995	1995	90
321	20230822	132100	147158838	1996	1997	1997	1996	136
322	20230822	132000	146887377	1999	1997	1999	1997	530
323	20230822	131900	145828179	1997	1997	1997	1997	10
324	20230822	131800	145808209	1997	1997	1997	1997	9
325	20230822	131700	145790236	1997	1997	1997	1997	1
326	20230822	131600	145788239	1996	1996	1996	1996	0
327	20230822	131500	145788239	1996	1996	1996	1996	29
328	20230822	131400	145730355	1995	1995	1995	1995	0
329	20230822	131300	145730355	1995	1995	1995	1995	0
330	20230822	131200	145730355	1995	1995	1995	1995	0
331	20230822	131100	145730355	1995	1995	1995	1995	0
332	20230822	131000	145730355	1995	1995	1995	1995	0
333	20230822	130900	145730355	1995	1995	1995	1995	0
334	20230822	130800	145730355	1995	1995	1995	1995	20
335	20230822	130700	145690455	1996	1996	1996	1996	0
336	20230822	130600	145690455	1996	1996	1996	1996	0
337	20230822	130500	145690455	1996	1996	1996	1996	0
338	20230822	130400	145690455	1996	1996	1996	1996	41
339	20230822	130300	145608619	1996	1996	1996	1996	0
340	20230822	130200	145608619	1996	1996	1996	1996	9
341	20230822	130100	145590655	1996	1996	1996	1996	50
342	20230822	130000	145490855	1996	1996	1996	1996	40
343	20230822	125900	145411015	1996	1996	1996	1996	5
344	20230822	125800	145401035	1996	1996	1996	1996	180
345	20230822	125700	145041755	1996	1996	1996	1996	0
346	20230822	125600	145041755	1996	1996	1996	1996	0
347	20230822	125500	145041755	1996	1996	1996	1996	111
348	20230822	125400	144820199	1996	1996	1996	1996	20
349	20230822	125300	144780279	1996	1996	1996	1996	0
350	20230822	125200	144780279	1996	1996	1996	1996	0
351	20230822	125100	144780279	1996	1996	1996	1996	0
352	20230822	125000	144780279	1996	1996	1996	1996	0
353	20230822	124900	144780279	1996	1997	1997	1996	25
354	20230822	124800	144730369	1996	1996	1996	1996	0
355	20230822	124700	144730369	1996	1996	1996	1996	0
356	20230822	124600	144730369	1996	1996	1996	1996	65
357	20230822	124500	144600629	1995	1995	1995	1995	0
358	20230822	124400	144600629	1995	1995	1995	1995	0
359	20230822	124300	144600629	1995	1995	1995	1995	1996
360	20230822	124200	140618609	1996	1998	1998	1996	5
361	20230822	124100	140608627	1998	1998	1998	1998	0
362	20230822	124000	140608627	1998	1998	1998	1998	175
363	20230822	123900	140258977	1998	1998	1998	1998	0
364	20230822	123800	140258977	1998	1998	1998	1998	0
365	20230822	123700	140258977	1998	1996	1998	1996	500
366	20230822	123600	139260128	1994	1994	1994	1994	151
367	20230822	123500	138959034	1994	1994	1994	1994	4714
368	20230822	123400	129559318	1994	1995	1995	1994	1800
369	20230822	123300	125970103	1996	1996	1996	1996	0
370	20230822	123200	125970103	1996	1996	1996	1996	51
371	20230822	123100	125868307	1996	1996	1996	1996	5
372	20230822	123000	125858327	1996	1996	1996	1996	0
373	20230822	122900	125858327	1996	1996	1996	1996	1186
374	20230822	122800	123491071	1996	1996	1996	1996	1493
375	20230822	122700	120511043	1996	1996	1996	1996	0
376	20230822	122600	120511043	1996	1996	1996	1996	0
377	20230822	122500	120511043	1996	1996	1996	1996	0
378	20230822	122400	120511043	1996	1996	1996	1996	75
379	20230822	122300	120361343	1996	1997	1997	1996	35
380	20230822	122200	120291473	1997	1997	1997	1997	5
381	20230822	122100	120281488	1994	1994	1994	1994	0
382	20230822	122000	120281488	1994	1995	1995	1994	10
383	20230822	121900	120261547	1997	1997	1997	1997	22
384	20230822	121800	120217613	1997	1997	1997	1997	412
385	20230822	121700	119394849	1996	1996	1996	1996	0
386	20230822	121600	119394849	1996	1996	1996	1996	15
387	20230822	121500	119364909	1995	1995	1995	1995	0
388	20230822	121400	119364909	1995	1994	1995	1994	705
389	20230822	121300	117958450	1994	1994	1994	1994	0
390	20230822	121200	117958450	1994	1994	1994	1994	0
391	20230822	121100	117958450	1994	1994	1994	1994	0
392	20230822	121000	117958450	1994	1994	1994	1994	1
393	20230822	120900	117956456	1992	1992	1992	1992	0
394	20230822	120800	117956456	1992	1992	1992	1992	0
395	20230822	120700	117956456	1992	1992	1992	1992	0
396	20230822	120600	117956456	1992	1992	1992	1992	0
397	20230822	120500	117956456	1992	1992	1992	1992	0
398	20230822	120400	117956456	1992	1992	1992	1992	0
399	20230822	120300	117956456	1992	1992	1992	1992	50
400	20230822	120200	117856856	1992	1992	1992	1992	0
401	20230822	120100	117856856	1992	1992	1992	1992	5
402	20230822	120000	117846896	1992	1992	1992	1992	0
403	20230822	115900	117846896	1992	1992	1992	1992	0
404	20230822	115800	117846896	1992	1992	1992	1992	0
405	20230822	115700	117846896	1992	1992	1992	1992	0
406	20230822	115600	117846896	1992	1992	1992	1992	0
407	20230822	115500	117846896	1992	1992	1992	1992	294
408	20230822	115400	117261248	1993	1993	1993	1993	0
409	20230822	115300	117261248	1993	1993	1993	1993	6
410	20230822	115200	117249290	1994	1994	1994	1994	0
411	20230822	115100	117249290	1994	1994	1994	1994	0
412	20230822	115000	117249290	1994	1994	1994	1994	7
413	20230822	114900	117235332	1994	1993	1994	1993	219
414	20230822	114800	116798858	1993	1993	1993	1993	213
415	20230822	114700	116374349	1993	1993	1993	1993	5
416	20230822	114600	116364384	1992	1992	1992	1992	0
417	20230822	114500	116364384	1992	1992	1992	1992	572
418	20230822	114400	115224960	1992	1992	1992	1992	80
419	20230822	114300	115065600	1992	1992	1992	1992	200
420	20230822	114200	114667200	1992	1992	1992	1992	408
421	20230822	114100	113854464	1992	1992	1992	1992	0
422	20230822	114000	113854464	1992	1992	1992	1992	0
423	20230822	113900	113854464	1992	1992	1992	1992	4
424	20230822	113800	113846496	1992	1992	1992	1992	1
425	20230822	113700	113844504	1992	1992	1992	1992	8
426	20230822	113600	113828568	1992	1992	1992	1992	0
427	20230822	113500	113828568	1992	1992	1992	1992	0
428	20230822	113400	113828568	1992	1992	1992	1992	0
429	20230822	113300	113828568	1992	1992	1992	1992	1
430	20230822	113200	113826576	1992	1991	1992	1990	1798
431	20230822	113100	110248119	1992	1992	1992	1992	0
432	20230822	113000	110248119	1992	1992	1992	1992	15
433	20230822	112900	110218239	1992	1990	1992	1990	1386
434	20230822	112800	107458441	1991	1991	1991	1991	0
435	20230822	112700	107458441	1991	1991	1991	1991	0
436	20230822	112600	107458441	1991	1991	1991	1991	0
437	20230822	112500	107458441	1991	1986	1991	1985	4044
438	20230822	112400	99430545	1990	1990	1990	1990	1
439	20230822	112300	99428555	1990	1990	1990	1990	0
440	20230822	112200	99428555	1990	1990	1990	1990	0
441	20230822	112100	99428555	1990	1990	1990	1990	0
442	20230822	112000	99428555	1990	1990	1990	1990	0
443	20230822	111900	99428555	1990	1990	1990	1990	0
444	20230822	111800	99428555	1990	1990	1990	1990	0
445	20230822	111700	99428555	1990	1990	1990	1990	0
446	20230822	111600	99428555	1990	1990	1990	1990	0
447	20230822	111500	99428555	1990	1990	1990	1990	0
448	20230822	111400	99428555	1990	1990	1990	1990	414
449	20230822	111300	98604695	1990	1990	1990	1990	1
450	20230822	111200	98602705	1985	1985	1985	1985	0
451	20230822	111100	98602705	1985	1985	1985	1985	0
452	20230822	111000	98602705	1985	1985	1985	1985	96
453	20230822	110900	98412145	1985	1985	1985	1985	0
454	20230822	110800	98412145	1985	1985	1985	1985	1
455	20230822	110700	98410160	1985	1985	1985	1985	0
456	20230822	110600	98410160	1985	1985	1985	1985	0
457	20230822	110500	98410160	1985	1985	1985	1985	0
458	20230822	110400	98410160	1985	1985	1985	1985	0
459	20230822	110300	98410160	1985	1985	1985	1985	648
460	20230822	110200	97123880	1985	1985	1985	1985	330
461	20230822	110100	96468830	1990	1990	1990	1990	0
462	20230822	110000	96468830	1990	1990	1990	1990	0
463	20230822	105900	96468830	1990	1990	1990	1990	530
464	20230822	105800	95414130	1990	1990	1990	1990	0
465	20230822	105700	95414130	1990	1990	1990	1990	0
466	20230822	105600	95414130	1990	1990	1990	1990	0
467	20230822	105500	95414130	1990	1990	1990	1990	3
468	20230822	105400	95408160	1990	1985	1990	1985	150
469	20230822	105300	95109911	1984	1984	1984	1984	0
470	20230822	105200	95109911	1984	1984	1984	1984	0
471	20230822	105100	95109911	1984	1984	1984	1984	20
472	20230822	105000	95070231	1984	1988	1988	1984	3000
473	20230822	104900	89116941	1988	1988	1988	1988	0
474	20230822	104800	89116941	1988	1988	1988	1988	0
475	20230822	104700	89116941	1988	1988	1988	1988	1
476	20230822	104600	89114953	1988	1988	1988	1988	0
477	20230822	104500	89114953	1988	1988	1988	1988	0
478	20230822	104400	89114953	1988	1988	1988	1988	0
479	20230822	104300	89114953	1988	1988	1988	1988	10
480	20230822	104200	89095073	1989	1990	1990	1989	50
481	20230822	104100	88995613	1987	1987	1987	1987	0
482	20230822	104000	88995613	1987	1987	1987	1987	0
483	20230822	103900	88995613	1987	1987	1987	1987	1
484	20230822	103800	88993626	1986	1986	1986	1986	0
485	20230822	103700	88993626	1986	1986	1986	1986	0
486	20230822	103600	88993626	1986	1986	1986	1986	300
487	20230822	103500	88397826	1985	1985	1985	1985	0
488	20230822	103400	88397826	1985	1985	1985	1985	0
489	20230822	103300	88397826	1985	1985	1985	1985	0
490	20230822	103200	88397826	1985	1985	1985	1985	0
491	20230822	103100	88397826	1985	1987	1987	1985	277
492	20230822	103000	87847656	1987	1986	1987	1986	3390
493	20230822	102900	81112990	1986	1986	1986	1986	26
494	20230822	102800	81061354	1986	1986	1986	1986	12
495	20230822	102700	81037522	1986	1986	1986	1986	11
496	20230822	102600	81015676	1986	1986	1986	1986	100
497	20230822	102500	80817076	1986	1986	1986	1986	10
498	20230822	102400	80797216	1985	1985	1985	1985	29
499	20230822	102300	80739651	1985	1985	1985	1985	0
500	20230822	102200	80739651	1985	1985	1985	1985	0
501	20230822	102100	80739651	1985	1984	1985	1984	83
502	20230822	102000	80574956	1984	1984	1984	1984	0
503	20230822	101900	80574956	1984	1984	1984	1984	833
504	20230822	101800	78922284	1984	1984	1984	1984	0
505	20230822	101700	78922284	1984	1984	1984	1984	1575
506	20230822	101600	75797484	1986	1986	1986	1986	0
507	20230822	101500	75797484	1986	1986	1986	1986	1
508	20230822	101400	75795498	1985	1987	1987	1985	1743
509	20230822	101300	72334067	1987	1988	1988	1987	871
510	20230822	101200	70603280	1988	1987	1988	1987	1626
511	20230822	101100	67372032	1987	1987	1987	1987	532
512	20230822	101000	66314948	1987	1987	1987	1987	0
513	20230822	100900	66314948	1987	1987	1987	1987	500
514	20230822	100800	65321448	1988	1990	1990	1988	1675
515	20230822	100700	61990073	1988	1988	1988	1988	0
516	20230822	100600	61990073	1988	1988	1988	1988	30
517	20230822	100500	61930433	1988	1988	1988	1988	17
518	20230822	100400	61896637	1988	1990	1990	1988	235
519	20230822	100300	61429247	1990	1990	1990	1990	0
520	20230822	100200	61429247	1990	1990	1990	1990	1
521	20230822	100100	61427257	1988	1988	1988	1988	0
522	20230822	100000	61427257	1988	1988	1988	1988	3
523	20230822	095900	61421293	1988	1988	1988	1988	1
524	20230822	095800	61419305	1989	1989	1989	1989	1
525	20230822	095700	61417316	1990	1990	1990	1990	0
526	20230822	095600	61417316	1990	1990	1990	1990	0
527	20230822	095500	61417316	1990	1988	1990	1988	268
528	20230822	095400	60884530	1989	1989	1989	1989	300
529	20230822	095300	60287830	1989	1989	1989	1989	96
530	20230822	095200	60096886	1989	1990	1990	1989	80
531	20230822	095100	59937692	1990	1990	1990	1990	135
532	20230822	095000	59669042	1990	1990	1990	1990	0
533	20230822	094900	59669042	1990	1990	1990	1990	0
534	20230822	094800	59669042	1990	1990	1990	1990	885
535	20230822	094700	57907892	1990	1990	1990	1990	78
536	20230822	094600	57752672	1993	1993	1996	1993	894
537	20230822	094500	55970921	1993	1992	1993	1992	283
538	20230822	094400	55407035	1990	1990	1990	1990	0
539	20230822	094300	55407035	1990	1991	1991	1990	317
540	20230822	094200	54776187	1990	1990	1990	1990	0
541	20230822	094100	54776187	1990	1990	1990	1990	0
542	20230822	094000	54776187	1990	1990	1990	1990	10
543	20230822	093900	54756287	1990	1990	1990	1990	117
544	20230822	093800	54523457	1990	1990	1990	1990	591
545	20230822	093700	53347367	1990	1990	1990	1990	3
546	20230822	093600	53341397	1990	1990	1990	1990	5
547	20230822	093500	53331447	1990	1990	1990	1989	101
548	20230822	093400	53130536	1990	1990	1990	1990	20
549	20230822	093300	53090736	1990	1990	1990	1990	20
550	20230822	093200	53050936	1990	1989	1990	1989	955
551	20230822	093100	51151432	1989	1984	1989	1984	52
552	20230822	093000	51048042	1984	1984	1984	1984	3
553	20230822	092900	51042090	1984	1984	1984	1984	2
554	20230822	092800	51038122	1982	1982	1982	1982	0
555	20230822	092700	51038122	1982	1982	1982	1982	0
556	20230822	092600	51038122	1982	1982	1982	1982	3
557	20230822	092500	51032176	1982	1982	1982	1982	0
558	20230822	092400	51032176	1982	1982	1982	1982	180
559	20230822	092300	50675416	1982	1983	1983	1980	3386
560	20230822	092200	43968708	1983	1984	1984	1983	1434
561	20230822	092100	41124058	1984	1984	1985	1984	56
562	20230822	092000	41012943	1984	1984	1984	1984	23
563	20230822	091900	40967311	1983	1989	1989	1983	1671
564	20230822	091800	37651959	1989	1989	1989	1989	2
565	20230822	091700	37647981	1989	1989	1989	1989	1
566	20230822	091600	37645992	1984	1985	1985	1984	768
567	20230822	091500	36121557	1985	1985	1985	1985	1459
568	20230822	091400	33225442	1984	1988	1990	1984	5578
569	20230822	091300	22150224	1990	1990	1990	1990	0
570	20230822	091200	22150224	1990	1990	1990	1990	10
571	20230822	091100	22130324	1990	1990	1990	1990	22
572	20230822	091000	22086544	1990	1990	1990	1990	200
573	20230822	090900	21688544	1990	1989	1990	1987	298
574	20230822	090800	21096062	1988	1988	1988	1988	0
575	20230822	090700	21096062	1988	1987	1988	1987	222
576	20230822	090600	20654796	1988	1993	1993	1988	3870
577	20230822	090500	12950892	1994	1997	1997	1994	1960
578	20230822	090400	9042649	1996	1996	1996	1996	211
579	20230822	090300	8621493	1996	1996	1996	1993	1443
580	20230822	090200	5743383	1997	1999	1999	1997	1833
581	20230822	090100	2082266	1999	1999	1999	1999	250
582	20230822	090000	1582516	1999	1998	1999	1998	792