KissMeData/007280/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184600	48305778	1970	1970	1970	1970	4163
3	20231006	184500	48305778	1970	1970	1970	1970	0
4	20231006	184400	48305778	1970	1970	1970	1970	0
5	20231006	184300	48305778	1970	1970	1970	1970	0
6	20231006	184200	48305778	1970	1970	1970	1970	0
7	20231006	184100	48305778	1970	1970	1970	1970	0
8	20231006	184000	48305778	1970	1970	1970	1970	0
9	20231006	183900	48305778	1970	1970	1970	1970	0
10	20231006	183800	48305778	1970	1970	1970	1970	0
11	20231006	183700	48305778	1970	1970	1970	1970	0
12	20231006	183600	48305778	1970	1970	1970	1970	0
13	20231006	183500	48305778	1970	1970	1970	1970	0
14	20231006	183400	48305778	1970	1970	1970	1970	0
15	20231006	183300	48305778	1970	1970	1970	1970	0
16	20231006	183200	48305778	1970	1970	1970	1970	0
17	20231006	183100	48305778	1970	1970	1970	1970	0
18	20231006	183000	48305778	1970	1970	1970	1970	0
19	20231006	182900	48305778	1970	1970	1970	1970	0
20	20231006	182800	48305778	1970	1970	1970	1970	0
21	20231006	182700	48305778	1970	1970	1970	1970	0
22	20231006	182600	48305778	1970	1970	1970	1970	0
23	20231006	182500	48305778	1970	1970	1970	1970	0
24	20231006	182400	48305778	1970	1970	1970	1970	0
25	20231006	182300	48305778	1970	1970	1970	1970	0
26	20231006	182200	48305778	1970	1970	1970	1970	0
27	20231006	182100	48305778	1970	1970	1970	1970	0
28	20231006	182000	48305778	1970	1970	1970	1970	0
29	20231006	181900	48305778	1970	1970	1970	1970	0
30	20231006	181800	48305778	1970	1970	1970	1970	0
31	20231006	181700	48305778	1970	1970	1970	1970	0
32	20231006	181600	48305778	1970	1970	1970	1970	4163
33	20231006	181500	48305778	1970	1970	1970	1970	0
34	20231006	181400	48305778	1970	1970	1970	1970	0
35	20231006	181300	48305778	1970	1970	1970	1970	0
36	20231006	181200	48305778	1970	1970	1970	1970	0
37	20231006	181100	48305778	1970	1970	1970	1970	0
38	20231006	181000	48305778	1970	1970	1970	1970	0
39	20231006	180900	48305778	1970	1970	1970	1970	0
40	20231006	180800	48305778	1970	1970	1970	1970	0
41	20231006	180700	48305778	1970	1970	1970	1970	0
42	20231006	180600	48305778	1970	1970	1970	1970	0
43	20231006	180500	48305778	1970	1970	1970	1970	0
44	20231006	180400	48305778	1970	1970	1970	1970	0
45	20231006	180300	48305778	1970	1970	1970	1970	0
46	20231006	180200	48305778	1970	1970	1970	1970	0
47	20231006	180100	48305778	1970	1970	1970	1970	0
48	20231006	180000	48305778	1970	1970	1970	1970	0
49	20231006	175900	48305778	1970	1970	1970	1970	0
50	20231006	175800	48305778	1970	1970	1970	1970	0
51	20231006	175700	48305778	1970	1970	1970	1970	0
52	20231006	175600	48305778	1970	1970	1970	1970	0
53	20231006	175500	48305778	1970	1970	1970	1970	0
54	20231006	175400	48305778	1970	1970	1970	1970	0
55	20231006	175300	48305778	1970	1970	1970	1970	0
56	20231006	175200	48305778	1970	1970	1970	1970	0
57	20231006	175100	48305778	1970	1970	1970	1970	0
58	20231006	175000	48305778	1970	1970	1970	1970	0
59	20231006	174900	48305778	1970	1970	1970	1970	0
60	20231006	174800	48305778	1970	1970	1970	1970	0
61	20231006	174700	48305778	1970	1970	1970	1970	0
62	20231006	174600	48305778	1970	1970	1970	1970	4163
63	20231006	174500	48305778	1970	1970	1970	1970	0
64	20231006	174400	48305778	1970	1970	1970	1970	0
65	20231006	174300	48305778	1970	1970	1970	1970	0
66	20231006	174200	48305778	1970	1970	1970	1970	0
67	20231006	174100	48305778	1970	1970	1970	1970	0
68	20231006	174000	48305778	1970	1970	1970	1970	0
69	20231006	173900	48305778	1970	1970	1970	1970	0
70	20231006	173800	48305778	1970	1970	1970	1970	0
71	20231006	173700	48305778	1970	1970	1970	1970	0
72	20231006	173600	48305778	1970	1970	1970	1970	0
73	20231006	173500	48305778	1970	1970	1970	1970	0
74	20231006	173400	48305778	1970	1970	1970	1970	0
75	20231006	173300	48305778	1970	1970	1970	1970	0
76	20231006	173200	48305778	1970	1970	1970	1970	0
77	20231006	173100	48305778	1970	1970	1970	1970	0
78	20231006	173000	48305778	1970	1970	1970	1970	0
79	20231006	172900	48305778	1970	1970	1970	1970	0
80	20231006	172800	48305778	1970	1970	1970	1970	0
81	20231006	172700	48305778	1970	1970	1970	1970	0
82	20231006	172600	48305778	1970	1970	1970	1970	0
83	20231006	172500	48305778	1970	1970	1970	1970	0
84	20231006	172400	48305778	1970	1970	1970	1970	0
85	20231006	172300	48305778	1970	1970	1970	1970	0
86	20231006	172200	48305778	1970	1970	1970	1970	0
87	20231006	172100	48305778	1970	1970	1970	1970	0
88	20231006	172000	48305778	1970	1970	1970	1970	0
89	20231006	171900	48305778	1970	1970	1970	1970	0
90	20231006	171800	48305778	1970	1970	1970	1970	0
91	20231006	171700	48305778	1970	1970	1970	1970	0
92	20231006	171600	48305778	1970	1970	1970	1970	4163
93	20231006	171500	48305778	1970	1970	1970	1970	0
94	20231006	171400	48305778	1970	1970	1970	1970	0
95	20231006	171300	48305778	1970	1970	1970	1970	0
96	20231006	171200	48305778	1970	1970	1970	1970	0
97	20231006	171100	48305778	1970	1970	1970	1970	0
98	20231006	171000	48305778	1970	1970	1970	1970	0
99	20231006	170900	48305778	1970	1970	1970	1970	0
100	20231006	170800	48305778	1970	1970	1970	1970	0
101	20231006	170700	48305778	1970	1970	1970	1970	0
102	20231006	170600	48305778	1970	1970	1970	1970	0
103	20231006	170500	48305778	1970	1970	1970	1970	0
104	20231006	170400	48305778	1970	1970	1970	1970	0
105	20231006	170300	48305778	1970	1970	1970	1970	0
106	20231006	170200	48305778	1970	1970	1970	1970	0
107	20231006	170100	48305778	1970	1970	1970	1970	0
108	20231006	170000	48305778	1970	1970	1970	1970	0
109	20231006	165900	48305778	1970	1970	1970	1970	0
110	20231006	165800	48305778	1970	1970	1970	1970	0
111	20231006	165700	48305778	1970	1970	1970	1970	0
112	20231006	165600	48305778	1970	1970	1970	1970	0
113	20231006	165500	48305778	1970	1970	1970	1970	0
114	20231006	165400	48305778	1970	1970	1970	1970	0
115	20231006	165300	48305778	1970	1970	1970	1970	0
116	20231006	165200	48305778	1970	1970	1970	1970	0
117	20231006	165100	48305778	1970	1970	1970	1970	0
118	20231006	165000	48305778	1970	1970	1970	1970	0
119	20231006	164900	48305778	1970	1970	1970	1970	0
120	20231006	164800	48305778	1970	1970	1970	1970	0
121	20231006	164700	48305778	1970	1970	1970	1970	0
122	20231006	164600	48305778	1970	1970	1970	1970	4163
123	20231006	164500	48305778	1970	1970	1970	1970	0
124	20231006	164400	48305778	1970	1970	1970	1970	0
125	20231006	164300	48305778	1970	1970	1970	1970	0
126	20231006	164200	48305778	1970	1970	1970	1970	0
127	20231006	164100	48305778	1970	1970	1970	1970	0
128	20231006	164000	48305778	1970	1970	1970	1970	0
129	20231006	163900	48305778	1970	1970	1970	1970	0
130	20231006	163800	48305778	1970	1970	1970	1970	0
131	20231006	163700	48305778	1970	1970	1970	1970	0
132	20231006	163600	48305778	1970	1970	1970	1970	0
133	20231006	163500	48305778	1970	1970	1970	1970	0
134	20231006	163400	48305778	1970	1970	1970	1970	0
135	20231006	163300	48305778	1970	1970	1970	1970	0
136	20231006	163200	48305778	1970	1970	1970	1970	0
137	20231006	163100	48305778	1970	1970	1970	1970	0
138	20231006	163000	48305778	1970	1970	1970	1970	0
139	20231006	162900	48305778	1970	1970	1970	1970	0
140	20231006	162800	48305778	1970	1970	1970	1970	0
141	20231006	162700	48305778	1970	1970	1970	1970	0
142	20231006	162600	48305778	1970	1970	1970	1970	0
143	20231006	162500	48305778	1970	1970	1970	1970	0
144	20231006	162400	48305778	1970	1970	1970	1970	0
145	20231006	162300	48305778	1970	1970	1970	1970	0
146	20231006	162200	48305778	1970	1970	1970	1970	0
147	20231006	162100	48305778	1970	1970	1970	1970	0
148	20231006	162000	48305778	1970	1970	1970	1970	0
149	20231006	161900	48305778	1970	1970	1970	1970	0
150	20231006	161800	48305778	1970	1970	1970	1970	0
151	20231006	161700	48305778	1970	1970	1970	1970	0
152	20231006	161600	48305778	1970	1970	1970	1970	4163
153	20231006	161500	48305778	1970	1970	1970	1970	0
154	20231006	161400	48305778	1970	1970	1970	1970	0
155	20231006	161300	48305778	1970	1970	1970	1970	0
156	20231006	161200	48305778	1970	1970	1970	1970	0
157	20231006	161100	48305778	1970	1970	1970	1970	0
158	20231006	161000	48305778	1970	1970	1970	1970	0
159	20231006	160900	48305778	1970	1970	1970	1970	0
160	20231006	160800	48305778	1970	1970	1970	1970	0
161	20231006	160700	48305778	1970	1970	1970	1970	0
162	20231006	160600	48305778	1970	1970	1970	1970	0
163	20231006	160500	48305778	1970	1970	1970	1970	0
164	20231006	160400	48305778	1970	1970	1970	1970	0
165	20231006	160300	48305778	1970	1970	1970	1970	0
166	20231006	160200	48305778	1970	1970	1970	1970	0
167	20231006	160100	48305778	1970	1970	1970	1970	0
168	20231006	160000	48305778	1970	1970	1970	1970	0
169	20231006	155900	48305778	1970	1970	1970	1970	0
170	20231006	155800	48305778	1970	1970	1970	1970	0
171	20231006	155700	48305778	1970	1970	1970	1970	0
172	20231006	155600	48305778	1970	1970	1970	1970	0
173	20231006	155500	48305778	1970	1970	1970	1970	0
174	20231006	155400	48305778	1970	1970	1970	1970	0
175	20231006	155300	48305778	1970	1970	1970	1970	0
176	20231006	155200	48305778	1970	1970	1970	1970	0
177	20231006	155100	48305778	1970	1970	1970	1970	0
178	20231006	155000	48305778	1970	1970	1970	1970	0
179	20231006	154900	48305778	1970	1970	1970	1970	0
180	20231006	154800	48305778	1970	1970	1970	1970	0
181	20231006	154700	48305778	1970	1970	1970	1970	0
182	20231006	154600	48305778	1970	1970	1970	1970	4163
183	20231006	154500	48305778	1970	1970	1970	1970	0
184	20231006	154400	48305778	1970	1970	1970	1970	0
185	20231006	154300	48305778	1970	1970	1970	1970	0
186	20231006	154200	48305778	1970	1970	1970	1970	0
187	20231006	154100	48305778	1970	1970	1970	1970	0
188	20231006	154000	48305778	1970	1970	1970	1970	0
189	20231006	153900	48305778	1970	1970	1970	1970	0
190	20231006	153800	48305778	1970	1970	1970	1970	0
191	20231006	153700	48305778	1970	1970	1970	1970	0
192	20231006	153600	48305778	1970	1970	1970	1970	0
193	20231006	153500	48305778	1970	1970	1970	1970	0
194	20231006	153400	48305778	1970	1970	1970	1970	0
195	20231006	153300	48305778	1970	1970	1970	1970	0
196	20231006	153200	48305778	1970	1970	1970	1970	0
197	20231006	153100	48305778	1970	1970	1970	1970	0
198	20231006	153000	48305778	1970	1970	1970	1970	4163
199	20231006	152900	40104668	1979	1979	1979	1979	0
200	20231006	152800	40104668	1979	1979	1979	1979	0
201	20231006	152700	40104668	1979	1979	1979	1979	0
202	20231006	152600	40104668	1979	1979	1979	1979	0
203	20231006	152500	40104668	1979	1979	1979	1979	0
204	20231006	152400	40104668	1979	1979	1979	1979	0
205	20231006	152300	40104668	1979	1979	1979	1979	0
206	20231006	152200	40104668	1979	1979	1979	1979	0
207	20231006	152100	40104668	1979	1979	1979	1979	0
208	20231006	152000	40104668	1979	1979	1979	1979	0
209	20231006	151900	40104668	1979	1972	1979	1972	290
210	20231006	151800	39532774	1972	1972	1972	1972	538
211	20231006	151700	38471838	1972	1972	1972	1972	50
212	20231006	151600	38373238	1972	1972	1972	1972	0
213	20231006	151500	38373238	1972	1972	1972	1972	0
214	20231006	151400	38373238	1972	1972	1972	1972	0
215	20231006	151300	38373238	1972	1972	1972	1972	510
216	20231006	151200	37367518	1972	1972	1972	1972	0
217	20231006	151100	37367518	1972	1972	1972	1972	0
218	20231006	151000	37367518	1972	1972	1972	1972	0
219	20231006	150900	37367518	1972	1972	1972	1972	0
220	20231006	150800	37367518	1972	1972	1972	1972	0
221	20231006	150700	37367518	1972	1972	1972	1972	0
222	20231006	150600	37367518	1972	1972	1972	1972	0
223	20231006	150500	37367518	1972	1972	1972	1972	0
224	20231006	150400	37367518	1972	1972	1972	1972	1312
225	20231006	150300	34780254	1979	1979	1979	1979	0
226	20231006	150200	34780254	1979	1979	1979	1979	0
227	20231006	150100	34780254	1979	1979	1979	1979	0
228	20231006	150000	34780254	1979	1979	1979	1979	508
229	20231006	145900	33774922	1979	1972	1979	1972	1228
230	20231006	145800	31346306	1972	1972	1972	1972	30
231	20231006	145700	31287146	1972	1972	1972	1972	5
232	20231006	145600	31277286	1972	1972	1972	1972	0
233	20231006	145500	31277286	1972	1972	1972	1972	0
234	20231006	145400	31277286	1972	1972	1972	1972	0
235	20231006	145300	31277286	1972	1972	1972	1972	0
236	20231006	145200	31277286	1972	1972	1972	1972	0
237	20231006	145100	31277286	1972	1972	1972	1972	0
238	20231006	145000	31277286	1972	1972	1972	1972	0
239	20231006	144900	31277286	1972	1972	1972	1972	0
240	20231006	144800	31277286	1972	1972	1972	1972	0
241	20231006	144700	31277286	1972	1972	1972	1972	0
242	20231006	144600	31277286	1972	1972	1972	1972	0
243	20231006	144500	31277286	1972	1972	1972	1972	0
244	20231006	144400	31277286	1972	1972	1972	1972	0
245	20231006	144300	31277286	1972	1972	1972	1972	0
246	20231006	144200	31277286	1972	1972	1972	1972	0
247	20231006	144100	31277286	1972	1972	1972	1972	0
248	20231006	144000	31277286	1972	1972	1972	1972	0
249	20231006	143900	31277286	1972	1972	1972	1972	0
250	20231006	143800	31277286	1972	1972	1972	1972	0
251	20231006	143700	31277286	1972	1972	1972	1972	0
252	20231006	143600	31277286	1972	1972	1972	1972	0
253	20231006	143500	31277286	1972	1972	1972	1972	0
254	20231006	143400	31277286	1972	1972	1972	1972	0
255	20231006	143300	31277286	1972	1972	1972	1972	0
256	20231006	143200	31277286	1972	1972	1972	1972	0
257	20231006	143100	31277286	1972	1972	1972	1972	0
258	20231006	143000	31277286	1972	1972	1972	1972	0
259	20231006	142900	31277286	1972	1972	1972	1972	0
260	20231006	142800	31277286	1972	1979	1979	1972	240
261	20231006	142700	30802577	1979	1979	1979	1979	2
262	20231006	142600	30798619	1980	1980	1980	1980	2
263	20231006	142500	30794659	1979	1979	1979	1979	0
264	20231006	142400	30794659	1979	1979	1979	1979	0
265	20231006	142300	30794659	1979	1979	1979	1979	0
266	20231006	142200	30794659	1979	1979	1979	1979	0
267	20231006	142100	30794659	1979	1979	1979	1979	0
268	20231006	142000	30794659	1979	1979	1979	1979	0
269	20231006	141900	30794659	1979	1979	1979	1979	0
270	20231006	141800	30794659	1979	1979	1979	1979	0
271	20231006	141700	30794659	1979	1979	1979	1979	0
272	20231006	141600	30794659	1979	1979	1979	1979	492
273	20231006	141500	29820991	1979	1979	1979	1979	0
274	20231006	141400	29820991	1979	1979	1979	1979	0
275	20231006	141300	29820991	1979	1979	1979	1979	1000
276	20231006	141200	27841991	1979	1979	1979	1979	0
277	20231006	141100	27841991	1979	1979	1979	1979	0
278	20231006	141000	27841991	1979	1979	1979	1979	8
279	20231006	140900	27826159	1980	1980	1980	1980	0
280	20231006	140800	27826159	1980	1980	1980	1980	0
281	20231006	140700	27826159	1980	1980	1980	1980	0
282	20231006	140600	27826159	1980	1980	1980	1980	0
283	20231006	140500	27826159	1980	1980	1980	1980	0
284	20231006	140400	27826159	1980	1980	1980	1980	0
285	20231006	140300	27826159	1980	1980	1980	1980	0
286	20231006	140200	27826159	1980	1980	1980	1980	1000
287	20231006	140100	25846159	1980	1980	1980	1980	0
288	20231006	140000	25846159	1980	1980	1980	1980	0
289	20231006	135900	25846159	1980	1980	1980	1980	0
290	20231006	135800	25846159	1980	1980	1980	1980	0
291	20231006	135700	25846159	1980	1980	1980	1980	0
292	20231006	135600	25846159	1980	1980	1980	1980	0
293	20231006	135500	25846159	1980	1980	1980	1980	0
294	20231006	135400	25846159	1980	1980	1980	1980	0
295	20231006	135300	25846159	1980	1980	1980	1980	0
296	20231006	135200	25846159	1980	1980	1980	1980	0
297	20231006	135100	25846159	1980	1980	1980	1980	0
298	20231006	135000	25846159	1980	1980	1980	1980	0
299	20231006	134900	25846159	1980	1980	1980	1980	1
300	20231006	134800	25844179	1980	1980	1980	1980	0
301	20231006	134700	25844179	1980	1980	1980	1980	0
302	20231006	134600	25844179	1980	1980	1980	1980	0
303	20231006	134500	25844179	1980	1980	1980	1980	0
304	20231006	134400	25844179	1980	1980	1980	1980	0
305	20231006	134300	25844179	1980	1980	1980	1980	0
306	20231006	134200	25844179	1980	1980	1980	1980	0
307	20231006	134100	25844179	1980	1980	1980	1980	0
308	20231006	134000	25844179	1980	1977	1980	1977	3
309	20231006	133900	25838245	1977	1977	1977	1977	0
310	20231006	133800	25838245	1977	1977	1977	1977	0
311	20231006	133700	25838245	1977	1977	1977	1977	0
312	20231006	133600	25838245	1977	1977	1977	1977	0
313	20231006	133500	25838245	1977	1977	1977	1977	0
314	20231006	133400	25838245	1977	1977	1977	1977	0
315	20231006	133300	25838245	1977	1977	1977	1977	0
316	20231006	133200	25838245	1977	1977	1977	1977	0
317	20231006	133100	25838245	1977	1977	1977	1977	5
318	20231006	133000	25828360	1977	1977	1977	1977	0
319	20231006	132900	25828360	1977	1977	1977	1977	0
320	20231006	132800	25828360	1977	1977	1977	1977	0
321	20231006	132700	25828360	1977	1977	1977	1977	0
322	20231006	132600	25828360	1977	1977	1977	1977	0
323	20231006	132500	25828360	1977	1977	1977	1977	1
324	20231006	132400	25826383	1977	1977	1977	1977	0
325	20231006	132300	25826383	1977	1977	1977	1977	0
326	20231006	132200	25826383	1977	1977	1977	1977	0
327	20231006	132100	25826383	1977	1977	1977	1977	0
328	20231006	132000	25826383	1977	1979	1979	1977	4
329	20231006	131900	25818470	1980	1980	1980	1980	0
330	20231006	131800	25818470	1980	1980	1980	1980	0
331	20231006	131700	25818470	1980	1980	1980	1980	0
332	20231006	131600	25818470	1980	1980	1980	1980	0
333	20231006	131500	25818470	1980	1980	1980	1980	0
334	20231006	131400	25818470	1980	1980	1980	1980	0
335	20231006	131300	25818470	1980	1980	1980	1980	0
336	20231006	131200	25818470	1980	1980	1980	1980	0
337	20231006	131100	25818470	1980	1980	1980	1980	0
338	20231006	131000	25818470	1980	1980	1980	1980	0
339	20231006	130900	25818470	1980	1980	1980	1980	0
340	20231006	130800	25818470	1980	1980	1980	1980	0
341	20231006	130700	25818470	1980	1980	1980	1980	0
342	20231006	130600	25818470	1980	1980	1980	1980	0
343	20231006	130500	25818470	1980	1980	1980	1980	0
344	20231006	130400	25818470	1980	1980	1980	1980	0
345	20231006	130300	25818470	1980	1980	1980	1980	0
346	20231006	130200	25818470	1980	1980	1980	1980	0
347	20231006	130100	25818470	1980	1980	1980	1980	0
348	20231006	130000	25818470	1980	1980	1980	1980	0
349	20231006	125900	25818470	1980	1980	1980	1980	100
350	20231006	125800	25620470	1980	1980	1980	1980	0
351	20231006	125700	25620470	1980	1980	1980	1980	0
352	20231006	125600	25620470	1980	1980	1980	1980	0
353	20231006	125500	25620470	1980	1980	1980	1980	0
354	20231006	125400	25620470	1980	1980	1980	1980	0
355	20231006	125300	25620470	1980	1980	1980	1980	0
356	20231006	125200	25620470	1980	1980	1980	1980	0
357	20231006	125100	25620470	1980	1980	1980	1980	0
358	20231006	125000	25620470	1980	1980	1980	1980	0
359	20231006	124900	25620470	1980	1980	1980	1980	1
360	20231006	124800	25618490	1979	1979	1979	1979	1
361	20231006	124700	25616511	1979	1979	1979	1979	47
362	20231006	124600	25523498	1979	1979	1979	1979	30
363	20231006	124500	25464128	1979	1979	1979	1979	0
364	20231006	124400	25464128	1979	1979	1979	1979	0
365	20231006	124300	25464128	1979	1979	1979	1979	0
366	20231006	124200	25464128	1979	1979	1979	1979	1500
367	20231006	124100	22495628	1980	1980	1980	1980	0
368	20231006	124000	22495628	1980	1980	1980	1980	0
369	20231006	123900	22495628	1980	1980	1980	1980	0
370	20231006	123800	22495628	1980	1980	1980	1980	0
371	20231006	123700	22495628	1980	1980	1980	1980	0
372	20231006	123600	22495628	1980	1980	1980	1980	0
373	20231006	123500	22495628	1980	1980	1980	1980	0
374	20231006	123400	22495628	1980	1980	1980	1980	0
375	20231006	123300	22495628	1980	1980	1980	1980	0
376	20231006	123200	22495628	1980	1980	1980	1980	0
377	20231006	123100	22495628	1980	1980	1980	1980	0
378	20231006	123000	22495628	1980	1980	1980	1980	0
379	20231006	122900	22495628	1980	1980	1980	1980	0
380	20231006	122800	22495628	1980	1980	1980	1980	0
381	20231006	122700	22495628	1980	1980	1980	1980	2416
382	20231006	122600	17711948	1979	1979	1979	1979	84
383	20231006	122500	17545712	1979	1979	1979	1979	0
384	20231006	122400	17545712	1979	1979	1979	1979	0
385	20231006	122300	17545712	1979	1979	1979	1979	0
386	20231006	122200	17545712	1979	1979	1979	1979	0
387	20231006	122100	17545712	1979	1979	1979	1979	0
388	20231006	122000	17545712	1979	1979	1979	1979	0
389	20231006	121900	17545712	1979	1979	1979	1979	16
390	20231006	121800	17514048	1980	1980	1980	1980	0
391	20231006	121700	17514048	1980	1980	1980	1980	0
392	20231006	121600	17514048	1980	1980	1980	1980	0
393	20231006	121500	17514048	1980	1980	1980	1980	0
394	20231006	121400	17514048	1980	1977	1980	1977	1439
395	20231006	121300	14666394	1977	1971	1977	1971	200
396	20231006	121200	14271012	1970	1970	1970	1970	0
397	20231006	121100	14271012	1970	1970	1970	1970	0
398	20231006	121000	14271012	1970	1970	1970	1970	0
399	20231006	120900	14271012	1970	1970	1970	1970	0
400	20231006	120800	14271012	1970	1970	1970	1970	0
401	20231006	120700	14271012	1970	1970	1970	1970	0
402	20231006	120600	14271012	1970	1970	1970	1970	0
403	20231006	120500	14271012	1970	1970	1970	1970	100
404	20231006	120400	14074012	1971	1971	1971	1971	1
405	20231006	120300	14072041	1971	1973	1973	1971	1413
406	20231006	120200	11286215	1979	1979	1979	1979	0
407	20231006	120100	11286215	1979	1979	1979	1979	0
408	20231006	120000	11286215	1979	1979	1979	1979	0
409	20231006	115900	11286215	1979	1979	1979	1979	0
410	20231006	115800	11286215	1979	1979	1979	1979	16
411	20231006	115700	11254551	1980	1980	1980	1980	0
412	20231006	115600	11254551	1980	1980	1980	1980	0
413	20231006	115500	11254551	1980	1980	1980	1980	0
414	20231006	115400	11254551	1980	1980	1980	1980	0
415	20231006	115300	11254551	1980	1980	1980	1980	53
416	20231006	115200	11149611	1980	1980	1980	1980	0
417	20231006	115100	11149611	1980	1980	1980	1980	0
418	20231006	115000	11149611	1980	1980	1980	1980	0
419	20231006	114900	11149611	1980	1980	1980	1980	0
420	20231006	114800	11149611	1980	1980	1980	1980	0
421	20231006	114700	11149611	1980	1980	1980	1980	0
422	20231006	114600	11149611	1980	1980	1980	1980	0
423	20231006	114500	11149611	1980	1980	1980	1980	0
424	20231006	114400	11149611	1980	1980	1980	1980	0
425	20231006	114300	11149611	1980	1980	1980	1980	80
426	20231006	114200	10991211	1980	1980	1980	1980	0
427	20231006	114100	10991211	1980	1980	1980	1980	0
428	20231006	114000	10991211	1980	1980	1980	1980	0
429	20231006	113900	10991211	1980	1980	1980	1980	0
430	20231006	113800	10991211	1980	1980	1980	1980	0
431	20231006	113700	10991211	1980	1980	1980	1980	0
432	20231006	113600	10991211	1980	1980	1980	1980	0
433	20231006	113500	10991211	1980	1980	1980	1980	0
434	20231006	113400	10991211	1980	1980	1980	1980	0
435	20231006	113300	10991211	1980	1980	1980	1980	0
436	20231006	113200	10991211	1980	1983	1983	1980	40
437	20231006	113100	10911981	1986	1986	1986	1986	0
438	20231006	113000	10911981	1986	1986	1986	1986	0
439	20231006	112900	10911981	1986	1986	1986	1986	0
440	20231006	112800	10911981	1986	1986	1986	1986	0
441	20231006	112700	10911981	1986	1986	1986	1986	0
442	20231006	112600	10911981	1986	1986	1986	1986	0
443	20231006	112500	10911981	1986	1986	1986	1986	0
444	20231006	112400	10911981	1986	1986	1986	1986	10
445	20231006	112300	10892121	1986	1986	1986	1986	0
446	20231006	112200	10892121	1986	1986	1986	1986	0
447	20231006	112100	10892121	1986	1986	1986	1986	0
448	20231006	112000	10892121	1986	1986	1986	1986	0
449	20231006	111900	10892121	1986	1986	1986	1986	0
450	20231006	111800	10892121	1986	1986	1986	1986	0
451	20231006	111700	10892121	1986	1986	1986	1986	0
452	20231006	111600	10892121	1986	1986	1986	1986	0
453	20231006	111500	10892121	1986	1986	1986	1986	0
454	20231006	111400	10892121	1986	1986	1986	1986	27
455	20231006	111300	10838499	1986	1986	1986	1986	0
456	20231006	111200	10838499	1986	1986	1986	1986	0
457	20231006	111100	10838499	1986	1986	1986	1986	0
458	20231006	111000	10838499	1986	1986	1986	1986	0
459	20231006	110900	10838499	1986	1986	1986	1986	0
460	20231006	110800	10838499	1986	1986	1986	1986	0
461	20231006	110700	10838499	1986	1986	1986	1986	228
462	20231006	110600	10385691	1986	1986	1986	1986	0
463	20231006	110500	10385691	1986	1986	1986	1986	0
464	20231006	110400	10385691	1986	1986	1986	1986	0
465	20231006	110300	10385691	1986	1986	1986	1986	0
466	20231006	110200	10385691	1986	1986	1986	1986	0
467	20231006	110100	10385691	1986	1986	1986	1986	0
468	20231006	110000	10385691	1986	1986	1986	1986	0
469	20231006	105900	10385691	1986	1986	1986	1986	0
470	20231006	105800	10385691	1986	1986	1986	1986	0
471	20231006	105700	10385691	1986	1986	1986	1986	81
472	20231006	105600	10224825	1986	1986	1986	1986	3
473	20231006	105500	10218867	1986	1986	1986	1986	0
474	20231006	105400	10218867	1986	1986	1986	1986	0
475	20231006	105300	10218867	1986	1986	1986	1986	1000
476	20231006	105200	8232867	1986	1986	1986	1986	0
477	20231006	105100	8232867	1986	1986	1986	1986	0
478	20231006	105000	8232867	1986	1986	1986	1986	166
479	20231006	104900	7903191	1986	1986	1986	1986	0
480	20231006	104800	7903191	1986	1986	1986	1986	0
481	20231006	104700	7903191	1986	1986	1986	1986	0
482	20231006	104600	7903191	1986	1986	1986	1986	0
483	20231006	104500	7903191	1986	1986	1986	1986	0
484	20231006	104400	7903191	1986	1986	1986	1986	0
485	20231006	104300	7903191	1986	1986	1986	1986	0
486	20231006	104200	7903191	1986	1986	1986	1986	0
487	20231006	104100	7903191	1986	1986	1986	1986	0
488	20231006	104000	7903191	1986	1986	1986	1986	0
489	20231006	103900	7903191	1986	1986	1986	1986	0
490	20231006	103800	7903191	1986	1986	1986	1986	0
491	20231006	103700	7903191	1986	1986	1986	1986	0
492	20231006	103600	7903191	1986	1986	1986	1983	1190
493	20231006	103500	5540421	1986	1986	1986	1986	0
494	20231006	103400	5540421	1986	1986	1986	1986	0
495	20231006	103300	5540421	1986	1986	1986	1986	0
496	20231006	103200	5540421	1986	1986	1986	1986	0
497	20231006	103100	5540421	1986	1986	1986	1986	0
498	20231006	103000	5540421	1986	1986	1986	1986	0
499	20231006	102900	5540421	1986	1986	1986	1986	0
500	20231006	102800	5540421	1986	1986	1986	1986	0
501	20231006	102700	5540421	1986	1986	1986	1986	0
502	20231006	102600	5540421	1986	1986	1986	1986	0
503	20231006	102500	5540421	1986	1986	1986	1986	0
504	20231006	102400	5540421	1986	1986	1986	1986	0
505	20231006	102300	5540421	1986	1987	1987	1986	2
506	20231006	102200	5536448	1986	1987	1987	1986	2
507	20231006	102100	5532475	1987	1987	1987	1987	0
508	20231006	102000	5532475	1987	1987	1987	1987	0
509	20231006	101900	5532475	1987	1987	1987	1987	0
510	20231006	101800	5532475	1987	1987	1987	1987	0
511	20231006	101700	5532475	1987	1987	1987	1987	0
512	20231006	101600	5532475	1987	1987	1987	1987	0
513	20231006	101500	5532475	1987	1987	1987	1987	0
514	20231006	101400	5532475	1987	1987	1987	1987	0
515	20231006	101300	5532475	1987	1987	1987	1987	0
516	20231006	101200	5532475	1987	1987	1987	1987	0
517	20231006	101100	5532475	1987	1987	1987	1987	0
518	20231006	101000	5532475	1987	1987	1987	1987	0
519	20231006	100900	5532475	1987	1987	1987	1987	0
520	20231006	100800	5532475	1987	1987	1987	1987	0
521	20231006	100700	5532475	1987	1987	1987	1987	0
522	20231006	100600	5532475	1987	1987	1987	1987	0
523	20231006	100500	5532475	1987	1987	1987	1987	0
524	20231006	100400	5532475	1987	1987	1987	1987	0
525	20231006	100300	5532475	1987	1987	1987	1987	0
526	20231006	100200	5532475	1987	1987	1987	1987	0
527	20231006	100100	5532475	1987	1987	1987	1987	0
528	20231006	100000	5532475	1987	1987	1987	1987	0
529	20231006	095900	5532475	1987	1987	1987	1987	0
530	20231006	095800	5532475	1987	1987	1987	1987	50
531	20231006	095700	5433125	1986	1986	1986	1986	0
532	20231006	095600	5433125	1986	1986	1986	1986	0
533	20231006	095500	5433125	1986	1986	1986	1986	0
534	20231006	095400	5433125	1986	1986	1986	1986	0
535	20231006	095300	5433125	1986	1986	1986	1986	0
536	20231006	095200	5433125	1986	1987	1987	1986	121
537	20231006	095100	5192699	1987	1987	1987	1987	0
538	20231006	095000	5192699	1987	1987	1987	1987	1200
539	20231006	094900	2808299	1988	1988	1988	1988	0
540	20231006	094800	2808299	1988	1988	1988	1988	0
541	20231006	094700	2808299	1988	1988	1988	1988	0
542	20231006	094600	2808299	1988	1988	1988	1988	0
543	20231006	094500	2808299	1988	1988	1988	1988	0
544	20231006	094400	2808299	1988	1988	1988	1988	0
545	20231006	094300	2808299	1988	1988	1988	1988	0
546	20231006	094200	2808299	1988	1988	1988	1988	0
547	20231006	094100	2808299	1988	1988	1988	1988	0
548	20231006	094000	2808299	1988	1988	1988	1988	0
549	20231006	093900	2808299	1988	1988	1988	1988	0
550	20231006	093800	2808299	1988	1988	1988	1988	55
551	20231006	093700	2698959	1986	1986	1986	1986	67
552	20231006	093600	2565897	1986	1972	1986	1972	169
553	20231006	093500	2230902	1985	1972	1985	1972	110
554	20231006	093400	2013852	1972	1972	1972	1972	0
555	20231006	093300	2013852	1972	1972	1972	1972	100
556	20231006	093200	1816652	1985	1985	1985	1985	11
557	20231006	093100	1794817	1989	1989	1989	1989	0
558	20231006	093000	1794817	1989	1989	1989	1989	0
559	20231006	092900	1794817	1989	1989	1989	1989	0
560	20231006	092800	1794817	1989	1989	1989	1989	0
561	20231006	092700	1794817	1989	1989	1989	1989	0
562	20231006	092600	1794817	1989	1989	1989	1989	0
563	20231006	092500	1794817	1989	1989	1989	1989	0
564	20231006	092400	1794817	1989	1989	1989	1989	0
565	20231006	092300	1794817	1989	1989	1989	1989	4
566	20231006	092200	1786861	1972	1972	1972	1972	0
567	20231006	092100	1786861	1972	1972	1972	1972	0
568	20231006	092000	1786861	1972	1974	1974	1972	498
569	20231006	091900	804525	1990	1990	1990	1990	0
570	20231006	091800	804525	1990	1990	1990	1990	0
571	20231006	091700	804525	1990	1990	1990	1990	0
572	20231006	091600	804525	1990	1990	1990	1990	0
573	20231006	091500	804525	1990	1990	1990	1990	0
574	20231006	091400	804525	1990	1990	1990	1990	0
575	20231006	091300	804525	1990	1990	1990	1990	0
576	20231006	091200	804525	1990	1990	1990	1990	0
577	20231006	091100	804525	1990	1990	1990	1990	85
578	20231006	091000	635375	1993	1993	1993	1993	0
579	20231006	090900	635375	1993	1993	1993	1993	0
580	20231006	090800	635375	1993	1994	1994	1993	2
581	20231006	090700	631388	1972	1972	1972	1972	1
582	20231006	090600	629416	1994	1994	1994	1994	0
583	20231006	090500	629416	1994	1994	1994	1994	0
584	20231006	090400	629416	1994	1994	1994	1994	0
585	20231006	090300	629416	1994	1994	1994	1994	190
586	20231006	090200	250556	1973	1973	1973	1973	12
587	20231006	090100	226880	1973	1973	1973	1973	0
588	20231006	090000	226880	1973	1972	1973	1972	115