KissMeData/036000/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191000	23250692	1970	1970	1970	1970	882
3	20230906	190900	23250692	1970	1970	1970	1970	0
4	20230906	190800	23250692	1970	1970	1970	1970	0
5	20230906	190700	23250692	1970	1970	1970	1970	0
6	20230906	190600	23250692	1970	1970	1970	1970	0
7	20230906	190500	23250692	1970	1970	1970	1970	0
8	20230906	190400	23250692	1970	1970	1970	1970	0
9	20230906	190300	23250692	1970	1970	1970	1970	0
10	20230906	190200	23250692	1970	1970	1970	1970	0
11	20230906	190100	23250692	1970	1970	1970	1970	0
12	20230906	190000	23250692	1970	1970	1970	1970	0
13	20230906	185900	23250692	1970	1970	1970	1970	0
14	20230906	185800	23250692	1970	1970	1970	1970	0
15	20230906	185700	23250692	1970	1970	1970	1970	0
16	20230906	185600	23250692	1970	1970	1970	1970	0
17	20230906	185500	23250692	1970	1970	1970	1970	0
18	20230906	185400	23250692	1970	1970	1970	1970	0
19	20230906	185300	23250692	1970	1970	1970	1970	0
20	20230906	185200	23250692	1970	1970	1970	1970	0
21	20230906	185100	23250692	1970	1970	1970	1970	0
22	20230906	185000	23250692	1970	1970	1970	1970	0
23	20230906	184900	23250692	1970	1970	1970	1970	0
24	20230906	184800	23250692	1970	1970	1970	1970	0
25	20230906	184700	23250692	1970	1970	1970	1970	0
26	20230906	184600	23250692	1970	1970	1970	1970	0
27	20230906	184500	23250692	1970	1970	1970	1970	0
28	20230906	184400	23250692	1970	1970	1970	1970	0
29	20230906	184300	23250692	1970	1970	1970	1970	0
30	20230906	184200	23250692	1970	1970	1970	1970	0
31	20230906	184100	23250692	1970	1970	1970	1970	0
32	20230906	184000	23250692	1970	1970	1970	1970	882
33	20230906	183900	23250692	1970	1970	1970	1970	0
34	20230906	183800	23250692	1970	1970	1970	1970	0
35	20230906	183700	23250692	1970	1970	1970	1970	0
36	20230906	183600	23250692	1970	1970	1970	1970	0
37	20230906	183500	23250692	1970	1970	1970	1970	0
38	20230906	183400	23250692	1970	1970	1970	1970	0
39	20230906	183300	23250692	1970	1970	1970	1970	0
40	20230906	183200	23250692	1970	1970	1970	1970	0
41	20230906	183100	23250692	1970	1970	1970	1970	0
42	20230906	183000	23250692	1970	1970	1970	1970	0
43	20230906	182900	23250692	1970	1970	1970	1970	0
44	20230906	182800	23250692	1970	1970	1970	1970	0
45	20230906	182700	23250692	1970	1970	1970	1970	0
46	20230906	182600	23250692	1970	1970	1970	1970	0
47	20230906	182500	23250692	1970	1970	1970	1970	0
48	20230906	182400	23250692	1970	1970	1970	1970	0
49	20230906	182300	23250692	1970	1970	1970	1970	0
50	20230906	182200	23250692	1970	1970	1970	1970	0
51	20230906	182100	23250692	1970	1970	1970	1970	0
52	20230906	182000	23250692	1970	1970	1970	1970	0
53	20230906	181900	23250692	1970	1970	1970	1970	0
54	20230906	181800	23250692	1970	1970	1970	1970	0
55	20230906	181700	23250692	1970	1970	1970	1970	0
56	20230906	181600	23250692	1970	1970	1970	1970	0
57	20230906	181500	23250692	1970	1970	1970	1970	0
58	20230906	181400	23250692	1970	1970	1970	1970	0
59	20230906	181300	23250692	1970	1970	1970	1970	0
60	20230906	181200	23250692	1970	1970	1970	1970	0
61	20230906	181100	23250692	1970	1970	1970	1970	0
62	20230906	181000	23250692	1970	1970	1970	1970	882
63	20230906	180900	23250692	1970	1970	1970	1970	0
64	20230906	180800	23250692	1970	1970	1970	1970	0
65	20230906	180700	23250692	1970	1970	1970	1970	0
66	20230906	180600	23250692	1970	1970	1970	1970	0
67	20230906	180500	23250692	1970	1970	1970	1970	0
68	20230906	180400	23250692	1970	1970	1970	1970	0
69	20230906	180300	23250692	1970	1970	1970	1970	0
70	20230906	180200	23250692	1970	1970	1970	1970	0
71	20230906	180100	23250692	1970	1970	1970	1970	0
72	20230906	180000	23250692	1970	1970	1970	1970	0
73	20230906	175900	23250692	1970	1970	1970	1970	0
74	20230906	175800	23250692	1970	1970	1970	1970	0
75	20230906	175700	23250692	1970	1970	1970	1970	0
76	20230906	175600	23250692	1970	1970	1970	1970	0
77	20230906	175500	23250692	1970	1970	1970	1970	0
78	20230906	175400	23250692	1970	1970	1970	1970	0
79	20230906	175300	23250692	1970	1970	1970	1970	0
80	20230906	175200	23250692	1970	1970	1970	1970	0
81	20230906	175100	23250692	1970	1970	1970	1970	0
82	20230906	175000	23250692	1970	1970	1970	1970	0
83	20230906	174900	23250692	1970	1970	1970	1970	0
84	20230906	174800	23250692	1970	1970	1970	1970	0
85	20230906	174700	23250692	1970	1970	1970	1970	0
86	20230906	174600	23250692	1970	1970	1970	1970	0
87	20230906	174500	23250692	1970	1970	1970	1970	0
88	20230906	174400	23250692	1970	1970	1970	1970	0
89	20230906	174300	23250692	1970	1970	1970	1970	0
90	20230906	174200	23250692	1970	1970	1970	1970	0
91	20230906	174100	23250692	1970	1970	1970	1970	0
92	20230906	174000	23250692	1970	1970	1970	1970	882
93	20230906	173900	23250692	1970	1970	1970	1970	0
94	20230906	173800	23250692	1970	1970	1970	1970	0
95	20230906	173700	23250692	1970	1970	1970	1970	0
96	20230906	173600	23250692	1970	1970	1970	1970	0
97	20230906	173500	23250692	1970	1970	1970	1970	0
98	20230906	173400	23250692	1970	1970	1970	1970	0
99	20230906	173300	23250692	1970	1970	1970	1970	0
100	20230906	173200	23250692	1970	1970	1970	1970	0
101	20230906	173100	23250692	1970	1970	1970	1970	0
102	20230906	173000	23250692	1970	1970	1970	1970	0
103	20230906	172900	23250692	1970	1970	1970	1970	0
104	20230906	172800	23250692	1970	1970	1970	1970	0
105	20230906	172700	23250692	1970	1970	1970	1970	0
106	20230906	172600	23250692	1970	1970	1970	1970	0
107	20230906	172500	23250692	1970	1970	1970	1970	0
108	20230906	172400	23250692	1970	1970	1970	1970	0
109	20230906	172300	23250692	1970	1970	1970	1970	0
110	20230906	172200	23250692	1970	1970	1970	1970	0
111	20230906	172100	23250692	1970	1970	1970	1970	0
112	20230906	172000	23250692	1970	1970	1970	1970	0
113	20230906	171900	23250692	1970	1970	1970	1970	0
114	20230906	171800	23250692	1970	1970	1970	1970	0
115	20230906	171700	23250692	1970	1970	1970	1970	0
116	20230906	171600	23250692	1970	1970	1970	1970	0
117	20230906	171500	23250692	1970	1970	1970	1970	0
118	20230906	171400	23250692	1970	1970	1970	1970	0
119	20230906	171300	23250692	1970	1970	1970	1970	0
120	20230906	171200	23250692	1970	1970	1970	1970	0
121	20230906	171100	23250692	1970	1970	1970	1970	0
122	20230906	171000	23250692	1970	1970	1970	1970	882
123	20230906	170900	23250692	1970	1970	1970	1970	0
124	20230906	170800	23250692	1970	1970	1970	1970	0
125	20230906	170700	23250692	1970	1970	1970	1970	0
126	20230906	170600	23250692	1970	1970	1970	1970	0
127	20230906	170500	23250692	1970	1970	1970	1970	0
128	20230906	170400	23250692	1970	1970	1970	1970	0
129	20230906	170300	23250692	1970	1970	1970	1970	0
130	20230906	170200	23250692	1970	1970	1970	1970	0
131	20230906	170100	23250692	1970	1970	1970	1970	0
132	20230906	170000	23250692	1970	1970	1970	1970	0
133	20230906	165900	23250692	1970	1970	1970	1970	0
134	20230906	165800	23250692	1970	1970	1970	1970	0
135	20230906	165700	23250692	1970	1970	1970	1970	0
136	20230906	165600	23250692	1970	1970	1970	1970	0
137	20230906	165500	23250692	1970	1970	1970	1970	0
138	20230906	165400	23250692	1970	1970	1970	1970	0
139	20230906	165300	23250692	1970	1970	1970	1970	0
140	20230906	165200	23250692	1970	1970	1970	1970	0
141	20230906	165100	23250692	1970	1970	1970	1970	0
142	20230906	165000	23250692	1970	1970	1970	1970	0
143	20230906	164900	23250692	1970	1970	1970	1970	0
144	20230906	164800	23250692	1970	1970	1970	1970	0
145	20230906	164700	23250692	1970	1970	1970	1970	0
146	20230906	164600	23250692	1970	1970	1970	1970	0
147	20230906	164500	23250692	1970	1970	1970	1970	0
148	20230906	164400	23250692	1970	1970	1970	1970	0
149	20230906	164300	23250692	1970	1970	1970	1970	0
150	20230906	164200	23250692	1970	1970	1970	1970	0
151	20230906	164100	23250692	1970	1970	1970	1970	0
152	20230906	164000	23250692	1970	1970	1970	1970	882
153	20230906	163900	23250692	1970	1970	1970	1970	0
154	20230906	163800	23250692	1970	1970	1970	1970	0
155	20230906	163700	23250692	1970	1970	1970	1970	0
156	20230906	163600	23250692	1970	1970	1970	1970	0
157	20230906	163500	23250692	1970	1970	1970	1970	0
158	20230906	163400	23250692	1970	1970	1970	1970	0
159	20230906	163300	23250692	1970	1970	1970	1970	0
160	20230906	163200	23250692	1970	1970	1970	1970	0
161	20230906	163100	23250692	1970	1970	1970	1970	0
162	20230906	163000	23250692	1970	1970	1970	1970	0
163	20230906	162900	23250692	1970	1970	1970	1970	0
164	20230906	162800	23250692	1970	1970	1970	1970	0
165	20230906	162700	23250692	1970	1970	1970	1970	0
166	20230906	162600	23250692	1970	1970	1970	1970	0
167	20230906	162500	23250692	1970	1970	1970	1970	0
168	20230906	162400	23250692	1970	1970	1970	1970	0
169	20230906	162300	23250692	1970	1970	1970	1970	0
170	20230906	162200	23250692	1970	1970	1970	1970	0
171	20230906	162100	23250692	1970	1970	1970	1970	0
172	20230906	162000	23250692	1970	1970	1970	1970	0
173	20230906	161900	23250692	1970	1970	1970	1970	0
174	20230906	161800	23250692	1970	1970	1970	1970	0
175	20230906	161700	23250692	1970	1970	1970	1970	0
176	20230906	161600	23250692	1970	1970	1970	1970	0
177	20230906	161500	23250692	1970	1970	1970	1970	0
178	20230906	161400	23250692	1970	1970	1970	1970	0
179	20230906	161300	23250692	1970	1970	1970	1970	0
180	20230906	161200	23250692	1970	1970	1970	1970	0
181	20230906	161100	23250692	1970	1970	1970	1970	0
182	20230906	161000	23250692	1970	1970	1970	1970	882
183	20230906	160900	23250692	1970	1970	1970	1970	0
184	20230906	160800	23250692	1970	1970	1970	1970	0
185	20230906	160700	23250692	1970	1970	1970	1970	0
186	20230906	160600	23250692	1970	1970	1970	1970	0
187	20230906	160500	23250692	1970	1970	1970	1970	0
188	20230906	160400	23250692	1970	1970	1970	1970	0
189	20230906	160300	23250692	1970	1970	1970	1970	0
190	20230906	160200	23250692	1970	1970	1970	1970	0
191	20230906	160100	23250692	1970	1970	1970	1970	0
192	20230906	160000	23250692	1970	1970	1970	1970	0
193	20230906	155900	23250692	1970	1970	1970	1970	0
194	20230906	155800	23250692	1970	1970	1970	1970	0
195	20230906	155700	23250692	1970	1970	1970	1970	0
196	20230906	155600	23250692	1970	1970	1970	1970	0
197	20230906	155500	23250692	1970	1970	1970	1970	0
198	20230906	155400	23250692	1970	1970	1970	1970	0
199	20230906	155300	23250692	1970	1970	1970	1970	0
200	20230906	155200	23250692	1970	1970	1970	1970	0
201	20230906	155100	23250692	1970	1970	1970	1970	0
202	20230906	155000	23250692	1970	1970	1970	1970	0
203	20230906	154900	23250692	1970	1970	1970	1970	0
204	20230906	154800	23250692	1970	1970	1970	1970	0
205	20230906	154700	23250692	1970	1970	1970	1970	0
206	20230906	154600	23250692	1970	1970	1970	1970	0
207	20230906	154500	23250692	1970	1970	1970	1970	0
208	20230906	154400	23250692	1970	1970	1970	1970	0
209	20230906	154300	23250692	1970	1970	1970	1970	0
210	20230906	154200	23250692	1970	1970	1970	1970	0
211	20230906	154100	23250692	1970	1970	1970	1970	0
212	20230906	154000	23250692	1970	1970	1970	1970	882
213	20230906	153900	23250692	1970	1970	1970	1970	0
214	20230906	153800	23250692	1970	1970	1970	1970	0
215	20230906	153700	23250692	1970	1970	1970	1970	0
216	20230906	153600	23250692	1970	1970	1970	1970	0
217	20230906	153500	23250692	1970	1970	1970	1970	0
218	20230906	153400	23250692	1970	1970	1970	1970	0
219	20230906	153300	23250692	1970	1970	1970	1970	0
220	20230906	153200	23250692	1970	1970	1970	1970	0
221	20230906	153100	23250692	1970	1970	1970	1970	0
222	20230906	153000	23250692	1970	1970	1970	1970	882
223	20230906	152900	21513152	1969	1969	1969	1969	0
224	20230906	152800	21513152	1969	1969	1969	1969	0
225	20230906	152700	21513152	1969	1969	1969	1969	0
226	20230906	152600	21513152	1969	1969	1969	1969	0
227	20230906	152500	21513152	1969	1969	1969	1969	0
228	20230906	152400	21513152	1969	1969	1969	1969	0
229	20230906	152300	21513152	1969	1969	1969	1969	0
230	20230906	152200	21513152	1969	1969	1969	1969	0
231	20230906	152100	21513152	1969	1969	1969	1969	0
232	20230906	152000	21513152	1969	1969	1969	1969	0
233	20230906	151900	21513152	1969	1969	1969	1969	1
234	20230906	151800	21511183	1969	1969	1969	1969	15
235	20230906	151700	21481648	1965	1965	1965	1965	0
236	20230906	151600	21481648	1965	1965	1965	1965	0
237	20230906	151500	21481648	1965	1965	1965	1965	0
238	20230906	151400	21481648	1965	1965	1965	1965	0
239	20230906	151300	21481648	1965	1968	1968	1965	26
240	20230906	151200	21430483	1968	1968	1968	1968	0
241	20230906	151100	21430483	1968	1968	1968	1968	0
242	20230906	151000	21430483	1968	1968	1968	1968	0
243	20230906	150900	21430483	1968	1968	1968	1968	25
244	20230906	150800	21381283	1968	1968	1968	1968	0
245	20230906	150700	21381283	1968	1968	1968	1968	0
246	20230906	150600	21381283	1968	1968	1968	1968	0
247	20230906	150500	21381283	1968	1968	1968	1968	0
248	20230906	150400	21381283	1968	1968	1968	1968	0
249	20230906	150300	21381283	1968	1968	1968	1968	0
250	20230906	150200	21381283	1968	1968	1968	1968	0
251	20230906	150100	21381283	1968	1968	1968	1968	0
252	20230906	150000	21381283	1968	1968	1968	1968	0
253	20230906	145900	21381283	1968	1968	1968	1968	0
254	20230906	145800	21381283	1968	1969	1969	1968	152
255	20230906	145700	21082000	1965	1965	1965	1965	0
256	20230906	145600	21082000	1965	1965	1965	1965	0
257	20230906	145500	21082000	1965	1965	1965	1965	0
258	20230906	145400	21082000	1965	1965	1965	1965	0
259	20230906	145300	21082000	1965	1965	1965	1965	0
260	20230906	145200	21082000	1965	1965	1965	1965	0
261	20230906	145100	21082000	1965	1965	1965	1965	0
262	20230906	145000	21082000	1965	1965	1965	1965	0
263	20230906	144900	21082000	1965	1965	1965	1965	0
264	20230906	144800	21082000	1965	1965	1965	1965	10
265	20230906	144700	21062350	1964	1964	1964	1964	0
266	20230906	144600	21062350	1964	1964	1964	1964	0
267	20230906	144500	21062350	1964	1964	1964	1964	0
268	20230906	144400	21062350	1964	1964	1964	1964	0
269	20230906	144300	21062350	1964	1964	1964	1964	0
270	20230906	144200	21062350	1964	1964	1964	1964	0
271	20230906	144100	21062350	1964	1964	1964	1964	0
272	20230906	144000	21062350	1964	1964	1964	1964	0
273	20230906	143900	21062350	1964	1964	1964	1964	0
274	20230906	143800	21062350	1964	1964	1964	1964	0
275	20230906	143700	21062350	1964	1964	1964	1964	0
276	20230906	143600	21062350	1964	1964	1964	1964	0
277	20230906	143500	21062350	1964	1964	1964	1964	0
278	20230906	143400	21062350	1964	1964	1964	1964	0
279	20230906	143300	21062350	1964	1964	1964	1964	0
280	20230906	143200	21062350	1964	1964	1964	1964	29
281	20230906	143100	21005394	1964	1964	1964	1964	0
282	20230906	143000	21005394	1964	1964	1964	1964	0
283	20230906	142900	21005394	1964	1964	1964	1964	0
284	20230906	142800	21005394	1964	1964	1964	1964	541
285	20230906	142700	19942870	1965	1965	1965	1965	0
286	20230906	142600	19942870	1965	1965	1965	1965	0
287	20230906	142500	19942870	1965	1965	1965	1965	0
288	20230906	142400	19942870	1965	1965	1965	1965	0
289	20230906	142300	19942870	1965	1965	1965	1965	0
290	20230906	142200	19942870	1965	1965	1965	1965	0
291	20230906	142100	19942870	1965	1965	1965	1965	0
292	20230906	142000	19942870	1965	1965	1965	1965	0
293	20230906	141900	19942870	1965	1965	1965	1965	10
294	20230906	141800	19923220	1965	1965	1965	1965	0
295	20230906	141700	19923220	1965	1965	1965	1965	0
296	20230906	141600	19923220	1965	1965	1965	1965	0
297	20230906	141500	19923220	1965	1965	1965	1965	1
298	20230906	141400	19921255	1965	1965	1965	1965	0
299	20230906	141300	19921255	1965	1965	1965	1965	0
300	20230906	141200	19921255	1965	1965	1965	1965	0
301	20230906	141100	19921255	1965	1965	1965	1965	0
302	20230906	141000	19921255	1965	1965	1965	1965	0
303	20230906	140900	19921255	1965	1965	1965	1965	0
304	20230906	140800	19921255	1965	1965	1965	1965	0
305	20230906	140700	19921255	1965	1965	1965	1965	0
306	20230906	140600	19921255	1965	1965	1965	1965	0
307	20230906	140500	19921255	1965	1965	1965	1965	0
308	20230906	140400	19921255	1965	1965	1965	1965	0
309	20230906	140300	19921255	1965	1965	1965	1965	0
310	20230906	140200	19921255	1965	1965	1965	1965	0
311	20230906	140100	19921255	1965	1965	1965	1965	0
312	20230906	140000	19921255	1965	1965	1965	1965	0
313	20230906	135900	19921255	1965	1965	1965	1965	0
314	20230906	135800	19921255	1965	1965	1965	1965	0
315	20230906	135700	19921255	1965	1965	1965	1965	0
316	20230906	135600	19921255	1965	1965	1965	1965	0
317	20230906	135500	19921255	1965	1965	1965	1965	0
318	20230906	135400	19921255	1965	1965	1965	1965	0
319	20230906	135300	19921255	1965	1965	1965	1965	0
320	20230906	135200	19921255	1965	1965	1965	1965	0
321	20230906	135100	19921255	1965	1965	1965	1965	0
322	20230906	135000	19921255	1965	1965	1965	1965	0
323	20230906	134900	19921255	1965	1965	1965	1965	0
324	20230906	134800	19921255	1965	1965	1965	1965	0
325	20230906	134700	19921255	1965	1965	1965	1965	0
326	20230906	134600	19921255	1965	1965	1965	1965	0
327	20230906	134500	19921255	1965	1965	1965	1965	0
328	20230906	134400	19921255	1965	1965	1965	1965	0
329	20230906	134300	19921255	1965	1965	1965	1965	10
330	20230906	134200	19901605	1964	1964	1964	1964	0
331	20230906	134100	19901605	1964	1964	1964	1964	0
332	20230906	134000	19901605	1964	1964	1964	1964	0
333	20230906	133900	19901605	1964	1964	1964	1964	0
334	20230906	133800	19901605	1964	1964	1964	1964	0
335	20230906	133700	19901605	1964	1964	1964	1964	0
336	20230906	133600	19901605	1964	1964	1964	1964	0
337	20230906	133500	19901605	1964	1964	1964	1964	0
338	20230906	133400	19901605	1964	1964	1964	1964	0
339	20230906	133300	19901605	1964	1964	1964	1964	0
340	20230906	133200	19901605	1964	1964	1964	1964	0
341	20230906	133100	19901605	1964	1964	1964	1964	0
342	20230906	133000	19901605	1964	1964	1964	1964	2432
343	20230906	132900	15125157	1964	1964	1964	1964	0
344	20230906	132800	15125157	1964	1964	1964	1964	0
345	20230906	132700	15125157	1964	1964	1964	1964	0
346	20230906	132600	15125157	1964	1964	1964	1964	0
347	20230906	132500	15125157	1964	1964	1964	1964	0
348	20230906	132400	15125157	1964	1964	1964	1964	0
349	20230906	132300	15125157	1964	1964	1964	1964	0
350	20230906	132200	15125157	1964	1964	1964	1964	0
351	20230906	132100	15125157	1964	1964	1964	1964	0
352	20230906	132000	15125157	1964	1964	1964	1964	44
353	20230906	131900	15038741	1964	1964	1964	1964	0
354	20230906	131800	15038741	1964	1963	1964	1963	107
355	20230906	131700	14828643	1963	1963	1963	1963	0
356	20230906	131600	14828643	1963	1963	1963	1963	0
357	20230906	131500	14828643	1963	1963	1963	1963	0
358	20230906	131400	14828643	1963	1963	1963	1963	0
359	20230906	131300	14828643	1963	1963	1963	1963	1
360	20230906	131200	14826680	1964	1964	1964	1964	0
361	20230906	131100	14826680	1964	1964	1964	1964	0
362	20230906	131000	14826680	1964	1964	1964	1964	0
363	20230906	130900	14826680	1964	1964	1964	1964	0
364	20230906	130800	14826680	1964	1964	1964	1964	0
365	20230906	130700	14826680	1964	1964	1964	1964	60
366	20230906	130600	14708840	1964	1964	1964	1964	0
367	20230906	130500	14708840	1964	1964	1964	1964	44
368	20230906	130400	14622424	1963	1963	1963	1963	0
369	20230906	130300	14622424	1963	1963	1963	1963	0
370	20230906	130200	14622424	1963	1963	1963	1963	0
371	20230906	130100	14622424	1963	1963	1963	1963	0
372	20230906	130000	14622424	1963	1964	1964	1963	1569
373	20230906	125900	11541099	1964	1964	1964	1964	0
374	20230906	125800	11541099	1964	1964	1964	1964	0
375	20230906	125700	11541099	1964	1964	1964	1964	2
376	20230906	125600	11537171	1964	1964	1964	1964	0
377	20230906	125500	11537171	1964	1964	1964	1964	0
378	20230906	125400	11537171	1964	1964	1964	1964	30
379	20230906	125300	11478251	1965	1965	1965	1965	1
380	20230906	125200	11476286	1964	1964	1964	1964	0
381	20230906	125100	11476286	1964	1964	1964	1964	0
382	20230906	125000	11476286	1964	1964	1964	1964	0
383	20230906	124900	11476286	1964	1964	1964	1964	0
384	20230906	124800	11476286	1964	1964	1964	1964	0
385	20230906	124700	11476286	1964	1964	1964	1964	0
386	20230906	124600	11476286	1964	1965	1965	1964	57
387	20230906	124500	11364322	1965	1965	1965	1965	0
388	20230906	124400	11364322	1965	1965	1965	1965	0
389	20230906	124300	11364322	1965	1966	1966	1965	4
390	20230906	124200	11356459	1966	1966	1966	1966	0
391	20230906	124100	11356459	1966	1966	1966	1966	1
392	20230906	124000	11354493	1975	1975	1975	1975	12
393	20230906	123900	11330793	1972	1972	1972	1972	55
394	20230906	123800	11222333	1965	1965	1965	1965	0
395	20230906	123700	11222333	1965	1965	1965	1965	0
396	20230906	123600	11222333	1965	1965	1965	1965	0
397	20230906	123500	11222333	1965	1973	1985	1965	5
398	20230906	123400	11212453	1965	1965	1965	1965	0
399	20230906	123300	11212453	1965	1965	1965	1965	0
400	20230906	123200	11212453	1965	1965	1965	1965	0
401	20230906	123100	11212453	1965	1965	1965	1965	0
402	20230906	123000	11212453	1965	1965	1965	1965	0
403	20230906	122900	11212453	1965	1965	1965	1965	0
404	20230906	122800	11212453	1965	1965	1965	1965	0
405	20230906	122700	11212453	1965	1965	1965	1965	0
406	20230906	122600	11212453	1965	1965	1965	1965	1
407	20230906	122500	11210488	1972	1972	1972	1972	10
408	20230906	122400	11190768	1964	1964	1964	1964	0
409	20230906	122300	11190768	1964	1964	1964	1964	0
410	20230906	122200	11190768	1964	1964	1964	1964	1
411	20230906	122100	11188804	1977	1977	1977	1977	0
412	20230906	122000	11188804	1977	1973	1977	1973	57
413	20230906	121900	11076123	1973	1973	1973	1973	0
414	20230906	121800	11076123	1973	1973	1973	1973	30
415	20230906	121700	11016933	1963	1963	1963	1963	0
416	20230906	121600	11016933	1963	1963	1963	1963	0
417	20230906	121500	11016933	1963	1963	1963	1963	0
418	20230906	121400	11016933	1963	1963	1963	1963	0
419	20230906	121300	11016933	1963	1963	1963	1963	0
420	20230906	121200	11016933	1963	1963	1963	1963	0
421	20230906	121100	11016933	1963	1963	1963	1963	0
422	20230906	121000	11016933	1963	1963	1963	1963	0
423	20230906	120900	11016933	1963	1963	1963	1963	0
424	20230906	120800	11016933	1963	1963	1963	1963	0
425	20230906	120700	11016933	1963	1963	1963	1963	0
426	20230906	120600	11016933	1963	1963	1963	1963	0
427	20230906	120500	11016933	1963	1963	1963	1963	0
428	20230906	120400	11016933	1963	1985	1985	1963	23
429	20230906	120300	10971300	1963	1963	1963	1963	0
430	20230906	120200	10971300	1963	1963	1963	1963	0
431	20230906	120100	10971300	1963	1963	1963	1963	0
432	20230906	120000	10971300	1963	1963	1963	1963	0
433	20230906	115900	10971300	1963	1963	1963	1963	0
434	20230906	115800	10971300	1963	1963	1963	1963	0
435	20230906	115700	10971300	1963	1963	1963	1963	1
436	20230906	115600	10969337	1975	1975	1975	1975	1
437	20230906	115500	10967362	1963	1963	1963	1963	1
438	20230906	115400	10965399	1964	1964	1964	1964	323
439	20230906	115300	10331027	1965	1965	1965	1965	0
440	20230906	115200	10331027	1965	1965	1965	1965	0
441	20230906	115100	10331027	1965	1965	1965	1965	0
442	20230906	115000	10331027	1965	1965	1965	1965	0
443	20230906	114900	10331027	1965	1965	1965	1965	2
444	20230906	114800	10327097	1965	1965	1965	1965	0
445	20230906	114700	10327097	1965	1965	1965	1965	2
446	20230906	114600	10323167	1965	1965	1965	1965	2
447	20230906	114500	10319237	1965	1965	1965	1965	2
448	20230906	114400	10315307	1965	1965	1965	1965	0
449	20230906	114300	10315307	1965	1965	1965	1965	0
450	20230906	114200	10315307	1965	1965	1965	1965	0
451	20230906	114100	10315307	1965	1965	1965	1965	0
452	20230906	114000	10315307	1965	1965	1965	1965	10
453	20230906	113900	10295657	2000	2000	2000	2000	0
454	20230906	113800	10295657	2000	2000	2000	2000	0
455	20230906	113700	10295657	2000	2000	2000	2000	0
456	20230906	113600	10295657	2000	2000	2000	2000	0
457	20230906	113500	10295657	2000	2000	2000	2000	0
458	20230906	113400	10295657	2000	2000	2000	2000	0
459	20230906	113300	10295657	2000	2000	2000	2000	0
460	20230906	113200	10295657	2000	2000	2000	2000	0
461	20230906	113100	10295657	2000	2000	2000	2000	0
462	20230906	113000	10295657	2000	2000	2000	2000	0
463	20230906	112900	10295657	2000	2000	2000	2000	0
464	20230906	112800	10295657	2000	2000	2000	2000	0
465	20230906	112700	10295657	2000	2000	2000	2000	0
466	20230906	112600	10295657	2000	2000	2000	2000	0
467	20230906	112500	10295657	2000	2000	2000	2000	0
468	20230906	112400	10295657	2000	2000	2000	2000	0
469	20230906	112300	10295657	2000	1986	2000	1986	8
470	20230906	112200	10279747	1965	1965	1965	1965	0
471	20230906	112100	10279747	1965	1965	1965	1965	0
472	20230906	112000	10279747	1965	1965	1965	1965	0
473	20230906	111900	10279747	1965	1965	1965	1965	0
474	20230906	111800	10279747	1965	1965	1965	1965	0
475	20230906	111700	10279747	1965	1965	1965	1965	0
476	20230906	111600	10279747	1965	1965	1965	1965	0
477	20230906	111500	10279747	1965	1965	1965	1965	0
478	20230906	111400	10279747	1965	1965	1965	1965	0
479	20230906	111300	10279747	1965	1965	1965	1965	0
480	20230906	111200	10279747	1965	1965	1965	1965	0
481	20230906	111100	10279747	1965	1965	1965	1965	0
482	20230906	111000	10279747	1965	1965	1965	1965	0
483	20230906	110900	10279747	1965	1965	1965	1965	0
484	20230906	110800	10279747	1965	1968	1968	1965	4
485	20230906	110700	10271881	1974	1974	1974	1974	0
486	20230906	110600	10271881	1974	1974	1974	1974	0
487	20230906	110500	10271881	1974	1974	1974	1974	0
488	20230906	110400	10271881	1974	1974	1974	1974	0
489	20230906	110300	10271881	1974	1974	1974	1974	0
490	20230906	110200	10271881	1974	1974	1974	1974	0
491	20230906	110100	10271881	1974	1974	1974	1973	101
492	20230906	110000	10072570	1985	1985	1985	1985	17
493	20230906	105900	10038825	1980	1973	1980	1973	2382
494	20230906	105800	5323117	1970	1970	1970	1970	414
495	20230906	105700	4507537	1969	1969	1969	1969	0
496	20230906	105600	4507537	1969	1969	1969	1969	0
497	20230906	105500	4507537	1969	1969	1969	1969	4
498	20230906	105400	4499661	1963	1963	1963	1963	0
499	20230906	105300	4499661	1963	1970	1970	1963	45
500	20230906	105200	4411018	1963	1963	1970	1963	46
501	20230906	105100	4320414	1969	1969	1969	1968	22
502	20230906	105000	4277109	1972	1972	1972	1972	0
503	20230906	104900	4277109	1972	1972	1972	1972	0
504	20230906	104800	4277109	1972	1972	1972	1972	0
505	20230906	104700	4277109	1972	1972	1972	1972	0
506	20230906	104600	4277109	1972	1972	1972	1972	38
507	20230906	104500	4202173	1962	1966	1966	1962	104
508	20230906	104400	3997719	1976	1976	1976	1976	0
509	20230906	104300	3997719	1976	1976	1976	1976	0
510	20230906	104200	3997719	1976	1976	1976	1976	0
511	20230906	104100	3997719	1976	1976	1976	1976	0
512	20230906	104000	3997719	1976	1976	1976	1976	0
513	20230906	103900	3997719	1976	1976	1976	1976	0
514	20230906	103800	3997719	1976	1976	1976	1976	0
515	20230906	103700	3997719	1976	1976	1976	1976	59
516	20230906	103600	3881135	1978	1978	1978	1978	0
517	20230906	103500	3881135	1978	1978	1978	1978	0
518	20230906	103400	3881135	1978	1978	1978	1978	0
519	20230906	103300	3881135	1978	1978	1978	1978	0
520	20230906	103200	3881135	1978	1978	1978	1978	0
521	20230906	103100	3881135	1978	1978	1978	1978	0
522	20230906	103000	3881135	1978	1978	1978	1978	0
523	20230906	102900	3881135	1978	1978	1978	1978	0
524	20230906	102800	3881135	1978	1978	1978	1978	0
525	20230906	102700	3881135	1978	1978	1978	1978	0
526	20230906	102600	3881135	1978	1978	1978	1978	0
527	20230906	102500	3881135	1978	1978	1978	1978	0
528	20230906	102400	3881135	1978	1978	1978	1978	0
529	20230906	102300	3881135	1978	1978	1978	1978	0
530	20230906	102200	3881135	1978	1978	1978	1978	0
531	20230906	102100	3881135	1978	1979	1979	1978	4
532	20230906	102000	3873221	1979	1979	1979	1979	0
533	20230906	101900	3873221	1979	1979	1979	1979	0
534	20230906	101800	3873221	1979	1973	1979	1973	160
535	20230906	101700	3556646	1964	1964	1964	1964	0
536	20230906	101600	3556646	1964	1974	1974	1964	600
537	20230906	101500	2373280	1976	1976	1976	1976	0
538	20230906	101400	2373280	1976	1976	1976	1976	0
539	20230906	101300	2373280	1976	1976	1976	1976	0
540	20230906	101200	2373280	1976	1976	1976	1976	14
541	20230906	101100	2345616	1978	1977	1978	1977	6
542	20230906	101000	2333753	1979	1979	1979	1979	0
543	20230906	100900	2333753	1979	1979	1979	1979	0
544	20230906	100800	2333753	1979	1979	1979	1978	10
545	20230906	100700	2313966	1980	1979	1980	1979	100
546	20230906	100600	2115968	1979	1979	1979	1979	0
547	20230906	100500	2115968	1979	1979	1979	1979	3
548	20230906	100400	2110031	1975	1975	1975	1975	2
549	20230906	100300	2106081	1979	1978	1979	1978	64
550	20230906	100200	1979447	1975	1975	1975	1975	0
551	20230906	100100	1979447	1975	1975	1975	1975	23
552	20230906	100000	1934022	1975	1976	1976	1975	150
553	20230906	095900	1637769	1979	1979	1979	1979	0
554	20230906	095800	1637769	1979	1979	1979	1979	1
555	20230906	095700	1635790	1975	1975	1975	1975	0
556	20230906	095600	1635790	1975	1975	1975	1975	0
557	20230906	095500	1635790	1975	1976	1976	1975	78
558	20230906	095400	1481706	1980	1979	1980	1979	27
559	20230906	095300	1428255	1979	1979	1979	1979	3
560	20230906	095200	1422318	1977	1977	1977	1977	134
561	20230906	095100	1157400	1980	1980	1980	1980	0
562	20230906	095000	1157400	1980	1980	1980	1980	0
563	20230906	094900	1157400	1980	1980	1980	1980	0
564	20230906	094800	1157400	1980	1980	1980	1980	0
565	20230906	094700	1157400	1980	1980	1980	1980	0
566	20230906	094600	1157400	1980	1980	1980	1980	0
567	20230906	094500	1157400	1980	1980	1980	1980	0
568	20230906	094400	1157400	1980	1980	1980	1980	0
569	20230906	094300	1157400	1980	1980	1980	1980	0
570	20230906	094200	1157400	1980	1980	1980	1980	0
571	20230906	094100	1157400	1980	1980	1980	1980	0
572	20230906	094000	1157400	1980	1980	1980	1980	0
573	20230906	093900	1157400	1980	1980	1980	1980	0
574	20230906	093800	1157400	1980	1980	1980	1980	0
575	20230906	093700	1157400	1980	1980	1980	1980	189
576	20230906	093600	783180	1980	1980	1980	1980	2
577	20230906	093500	779220	1980	1980	1980	1980	10
578	20230906	093400	759420	1978	1978	1978	1978	0
579	20230906	093300	759420	1978	1978	1978	1978	0
580	20230906	093200	759420	1978	1978	1978	1978	0
581	20230906	093100	759420	1978	1978	1978	1978	0
582	20230906	093000	759420	1978	1978	1978	1978	0
583	20230906	092900	759420	1978	1978	1978	1978	104
584	20230906	092800	553708	1980	1980	1980	1980	1
585	20230906	092700	551728	1979	1979	1979	1979	0
586	20230906	092600	551728	1979	1979	1979	1979	20
587	20230906	092500	512148	1979	1979	1979	1979	0
588	20230906	092400	512148	1979	1979	1979	1979	0
589	20230906	092300	512148	1979	1979	1979	1979	50
590	20230906	092200	413198	1988	1979	1988	1979	11
591	20230906	092100	391420	1979	1979	1979	1979	21
592	20230906	092000	349861	1980	1979	1980	1979	8
593	20230906	091900	334025	1978	1978	1978	1978	0
594	20230906	091800	334025	1978	1978	1978	1978	4
595	20230906	091700	326113	1979	1979	1980	1979	7
596	20230906	091600	312257	1977	1977	1977	1977	4
597	20230906	091500	304349	1977	1977	1977	1977	8
598	20230906	091400	288533	1974	1974	1974	1974	0
599	20230906	091300	288533	1974	1974	1974	1974	0
600	20230906	091200	288533	1974	1974	1974	1974	0
601	20230906	091100	288533	1974	1974	1974	1974	0
602	20230906	091000	288533	1974	1974	1974	1974	0
603	20230906	090900	288533	1974	1974	1974	1974	0
604	20230906	090800	288533	1974	1974	1974	1974	0
605	20230906	090700	288533	1974	1975	1975	1974	2
606	20230906	090600	284584	2000	1978	2000	1973	128
607	20230906	090500	31694	1979	1984	1984	1979	15
608	20230906	090400	1985	1985	1985	1985	1985	1
609	20230906	090300	0	1985	1985	1985	1985	0
610	20230906	090200	0	1985	1985	1985	1985	0
611	20230906	090100	0	1985	1985	1985	1985	0
612	20230906	090000	0	1985	1985	1985	1985	0