KissMeData/023460/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	190100	2560291	1990	1990	1990	1990	712
3	20230926	190000	2560291	1990	1990	1990	1990	0
4	20230926	185900	2560291	1990	1990	1990	1990	0
5	20230926	185800	2560291	1990	1990	1990	1990	0
6	20230926	185700	2560291	1990	1990	1990	1990	0
7	20230926	185600	2560291	1990	1990	1990	1990	0
8	20230926	185500	2560291	1990	1990	1990	1990	0
9	20230926	185400	2560291	1990	1990	1990	1990	0
10	20230926	185300	2560291	1990	1990	1990	1990	0
11	20230926	185200	2560291	1990	1990	1990	1990	0
12	20230926	185100	2560291	1990	1990	1990	1990	0
13	20230926	185000	2560291	1990	1990	1990	1990	0
14	20230926	184900	2560291	1990	1990	1990	1990	0
15	20230926	184800	2560291	1990	1990	1990	1990	0
16	20230926	184700	2560291	1990	1990	1990	1990	0
17	20230926	184600	2560291	1990	1990	1990	1990	0
18	20230926	184500	2560291	1990	1990	1990	1990	0
19	20230926	184400	2560291	1990	1990	1990	1990	0
20	20230926	184300	2560291	1990	1990	1990	1990	0
21	20230926	184200	2560291	1990	1990	1990	1990	0
22	20230926	184100	2560291	1990	1990	1990	1990	0
23	20230926	184000	2560291	1990	1990	1990	1990	0
24	20230926	183900	2560291	1990	1990	1990	1990	0
25	20230926	183800	2560291	1990	1990	1990	1990	0
26	20230926	183700	2560291	1990	1990	1990	1990	0
27	20230926	183600	2560291	1990	1990	1990	1990	0
28	20230926	183500	2560291	1990	1990	1990	1990	0
29	20230926	183400	2560291	1990	1990	1990	1990	0
30	20230926	183300	2560291	1990	1990	1990	1990	0
31	20230926	183200	2560291	1990	1990	1990	1990	0
32	20230926	183100	2560291	1990	1990	1990	1990	712
33	20230926	183000	2560291	1990	1990	1990	1990	0
34	20230926	182900	2560291	1990	1990	1990	1990	0
35	20230926	182800	2560291	1990	1990	1990	1990	0
36	20230926	182700	2560291	1990	1990	1990	1990	0
37	20230926	182600	2560291	1990	1990	1990	1990	0
38	20230926	182500	2560291	1990	1990	1990	1990	0
39	20230926	182400	2560291	1990	1990	1990	1990	0
40	20230926	182300	2560291	1990	1990	1990	1990	0
41	20230926	182200	2560291	1990	1990	1990	1990	0
42	20230926	182100	2560291	1990	1990	1990	1990	0
43	20230926	182000	2560291	1990	1990	1990	1990	0
44	20230926	181900	2560291	1990	1990	1990	1990	0
45	20230926	181800	2560291	1990	1990	1990	1990	0
46	20230926	181700	2560291	1990	1990	1990	1990	0
47	20230926	181600	2560291	1990	1990	1990	1990	0
48	20230926	181500	2560291	1990	1990	1990	1990	0
49	20230926	181400	2560291	1990	1990	1990	1990	0
50	20230926	181300	2560291	1990	1990	1990	1990	0
51	20230926	181200	2560291	1990	1990	1990	1990	0
52	20230926	181100	2560291	1990	1990	1990	1990	0
53	20230926	181000	2560291	1990	1990	1990	1990	0
54	20230926	180900	2560291	1990	1990	1990	1990	0
55	20230926	180800	2560291	1990	1990	1990	1990	0
56	20230926	180700	2560291	1990	1990	1990	1990	0
57	20230926	180600	2560291	1990	1990	1990	1990	0
58	20230926	180500	2560291	1990	1990	1990	1990	0
59	20230926	180400	2560291	1990	1990	1990	1990	0
60	20230926	180300	2560291	1990	1990	1990	1990	0
61	20230926	180200	2560291	1990	1990	1990	1990	0
62	20230926	180100	2560291	1990	1990	1990	1990	712
63	20230926	180000	2560291	1990	1990	1990	1990	0
64	20230926	175900	2560291	1990	1990	1990	1990	0
65	20230926	175800	2560291	1990	1990	1990	1990	0
66	20230926	175700	2560291	1990	1990	1990	1990	0
67	20230926	175600	2560291	1990	1990	1990	1990	0
68	20230926	175500	2560291	1990	1990	1990	1990	0
69	20230926	175400	2560291	1990	1990	1990	1990	0
70	20230926	175300	2560291	1990	1990	1990	1990	0
71	20230926	175200	2560291	1990	1990	1990	1990	0
72	20230926	175100	2560291	1990	1990	1990	1990	0
73	20230926	175000	2560291	1990	1990	1990	1990	0
74	20230926	174900	2560291	1990	1990	1990	1990	0
75	20230926	174800	2560291	1990	1990	1990	1990	0
76	20230926	174700	2560291	1990	1990	1990	1990	0
77	20230926	174600	2560291	1990	1990	1990	1990	0
78	20230926	174500	2560291	1990	1990	1990	1990	0
79	20230926	174400	2560291	1990	1990	1990	1990	0
80	20230926	174300	2560291	1990	1990	1990	1990	0
81	20230926	174200	2560291	1990	1990	1990	1990	0
82	20230926	174100	2560291	1990	1990	1990	1990	0
83	20230926	174000	2560291	1990	1990	1990	1990	0
84	20230926	173900	2560291	1990	1990	1990	1990	0
85	20230926	173800	2560291	1990	1990	1990	1990	0
86	20230926	173700	2560291	1990	1990	1990	1990	0
87	20230926	173600	2560291	1990	1990	1990	1990	0
88	20230926	173500	2560291	1990	1990	1990	1990	0
89	20230926	173400	2560291	1990	1990	1990	1990	0
90	20230926	173300	2560291	1990	1990	1990	1990	0
91	20230926	173200	2560291	1990	1990	1990	1990	0
92	20230926	173100	2560291	1990	1990	1990	1990	712
93	20230926	173000	2560291	1990	1990	1990	1990	0
94	20230926	172900	2560291	1990	1990	1990	1990	0
95	20230926	172800	2560291	1990	1990	1990	1990	0
96	20230926	172700	2560291	1990	1990	1990	1990	0
97	20230926	172600	2560291	1990	1990	1990	1990	0
98	20230926	172500	2560291	1990	1990	1990	1990	0
99	20230926	172400	2560291	1990	1990	1990	1990	0
100	20230926	172300	2560291	1990	1990	1990	1990	0
101	20230926	172200	2560291	1990	1990	1990	1990	0
102	20230926	172100	2560291	1990	1990	1990	1990	0
103	20230926	172000	2560291	1990	1990	1990	1990	0
104	20230926	171900	2560291	1990	1990	1990	1990	0
105	20230926	171800	2560291	1990	1990	1990	1990	0
106	20230926	171700	2560291	1990	1990	1990	1990	0
107	20230926	171600	2560291	1990	1990	1990	1990	0
108	20230926	171500	2560291	1990	1990	1990	1990	0
109	20230926	171400	2560291	1990	1990	1990	1990	0
110	20230926	171300	2560291	1990	1990	1990	1990	0
111	20230926	171200	2560291	1990	1990	1990	1990	0
112	20230926	171100	2560291	1990	1990	1990	1990	0
113	20230926	171000	2560291	1990	1990	1990	1990	0
114	20230926	170900	2560291	1990	1990	1990	1990	0
115	20230926	170800	2560291	1990	1990	1990	1990	0
116	20230926	170700	2560291	1990	1990	1990	1990	0
117	20230926	170600	2560291	1990	1990	1990	1990	0
118	20230926	170500	2560291	1990	1990	1990	1990	0
119	20230926	170400	2560291	1990	1990	1990	1990	0
120	20230926	170300	2560291	1990	1990	1990	1990	0
121	20230926	170200	2560291	1990	1990	1990	1990	0
122	20230926	170100	2560291	1990	1990	1990	1990	712
123	20230926	170000	2560291	1990	1990	1990	1990	0
124	20230926	165900	2560291	1990	1990	1990	1990	0
125	20230926	165800	2560291	1990	1990	1990	1990	0
126	20230926	165700	2560291	1990	1990	1990	1990	0
127	20230926	165600	2560291	1990	1990	1990	1990	0
128	20230926	165500	2560291	1990	1990	1990	1990	0
129	20230926	165400	2560291	1990	1990	1990	1990	0
130	20230926	165300	2560291	1990	1990	1990	1990	0
131	20230926	165200	2560291	1990	1990	1990	1990	0
132	20230926	165100	2560291	1990	1990	1990	1990	0
133	20230926	165000	2560291	1990	1990	1990	1990	0
134	20230926	164900	2560291	1990	1990	1990	1990	0
135	20230926	164800	2560291	1990	1990	1990	1990	0
136	20230926	164700	2560291	1990	1990	1990	1990	0
137	20230926	164600	2560291	1990	1990	1990	1990	0
138	20230926	164500	2560291	1990	1990	1990	1990	0
139	20230926	164400	2560291	1990	1990	1990	1990	0
140	20230926	164300	2560291	1990	1990	1990	1990	0
141	20230926	164200	2560291	1990	1990	1990	1990	0
142	20230926	164100	2560291	1990	1990	1990	1990	0
143	20230926	164000	2560291	1990	1990	1990	1990	0
144	20230926	163900	2560291	1990	1990	1990	1990	0
145	20230926	163800	2560291	1990	1990	1990	1990	0
146	20230926	163700	2560291	1990	1990	1990	1990	0
147	20230926	163600	2560291	1990	1990	1990	1990	0
148	20230926	163500	2560291	1990	1990	1990	1990	0
149	20230926	163400	2560291	1990	1990	1990	1990	0
150	20230926	163300	2560291	1990	1990	1990	1990	0
151	20230926	163200	2560291	1990	1990	1990	1990	0
152	20230926	163100	2560291	1990	1990	1990	1990	712
153	20230926	163000	2560291	1990	1990	1990	1990	0
154	20230926	162900	2560291	1990	1990	1990	1990	0
155	20230926	162800	2560291	1990	1990	1990	1990	0
156	20230926	162700	2560291	1990	1990	1990	1990	0
157	20230926	162600	2560291	1990	1990	1990	1990	0
158	20230926	162500	2560291	1990	1990	1990	1990	0
159	20230926	162400	2560291	1990	1990	1990	1990	0
160	20230926	162300	2560291	1990	1990	1990	1990	0
161	20230926	162200	2560291	1990	1990	1990	1990	0
162	20230926	162100	2560291	1990	1990	1990	1990	0
163	20230926	162000	2560291	1990	1990	1990	1990	0
164	20230926	161900	2560291	1990	1990	1990	1990	0
165	20230926	161800	2560291	1990	1990	1990	1990	0
166	20230926	161700	2560291	1990	1990	1990	1990	0
167	20230926	161600	2560291	1990	1990	1990	1990	0
168	20230926	161500	2560291	1990	1990	1990	1990	0
169	20230926	161400	2560291	1990	1990	1990	1990	0
170	20230926	161300	2560291	1990	1990	1990	1990	0
171	20230926	161200	2560291	1990	1990	1990	1990	0
172	20230926	161100	2560291	1990	1990	1990	1990	0
173	20230926	161000	2560291	1990	1990	1990	1990	0
174	20230926	160900	2560291	1990	1990	1990	1990	0
175	20230926	160800	2560291	1990	1990	1990	1990	0
176	20230926	160700	2560291	1990	1990	1990	1990	0
177	20230926	160600	2560291	1990	1990	1990	1990	0
178	20230926	160500	2560291	1990	1990	1990	1990	0
179	20230926	160400	2560291	1990	1990	1990	1990	0
180	20230926	160300	2560291	1990	1990	1990	1990	0
181	20230926	160200	2560291	1990	1990	1990	1990	0
182	20230926	160100	2560291	1990	1990	1990	1990	712
183	20230926	160000	2560291	1990	1990	1990	1990	0
184	20230926	155900	2560291	1990	1990	1990	1990	0
185	20230926	155800	2560291	1990	1990	1990	1990	0
186	20230926	155700	2560291	1990	1990	1990	1990	0
187	20230926	155600	2560291	1990	1990	1990	1990	0
188	20230926	155500	2560291	1990	1990	1990	1990	0
189	20230926	155400	2560291	1990	1990	1990	1990	0
190	20230926	155300	2560291	1990	1990	1990	1990	0
191	20230926	155200	2560291	1990	1990	1990	1990	0
192	20230926	155100	2560291	1990	1990	1990	1990	0
193	20230926	155000	2560291	1990	1990	1990	1990	0
194	20230926	154900	2560291	1990	1990	1990	1990	0
195	20230926	154800	2560291	1990	1990	1990	1990	0
196	20230926	154700	2560291	1990	1990	1990	1990	0
197	20230926	154600	2560291	1990	1990	1990	1990	0
198	20230926	154500	2560291	1990	1990	1990	1990	0
199	20230926	154400	2560291	1990	1990	1990	1990	0
200	20230926	154300	2560291	1990	1990	1990	1990	0
201	20230926	154200	2560291	1990	1990	1990	1990	0
202	20230926	154100	2560291	1990	1990	1990	1990	0
203	20230926	154000	2560291	1990	1990	1990	1990	0
204	20230926	153900	2560291	1990	1990	1990	1990	0
205	20230926	153800	2560291	1990	1990	1990	1990	0
206	20230926	153700	2560291	1990	1990	1990	1990	0
207	20230926	153600	2560291	1990	1990	1990	1990	0
208	20230926	153500	2560291	1990	1990	1990	1990	0
209	20230926	153400	2560291	1990	1990	1990	1990	0
210	20230926	153300	2560291	1990	1990	1990	1990	0
211	20230926	153200	2560291	1990	1990	1990	1990	0
212	20230926	153100	2560291	1990	1990	1990	1990	712
213	20230926	153000	2560291	1990	1990	1990	1990	712
214	20230926	152900	1143411	1990	1990	1990	1990	0
215	20230926	152800	1143411	1990	1990	1990	1990	0
216	20230926	152700	1143411	1990	1990	1990	1990	0
217	20230926	152600	1143411	1990	1990	1990	1990	0
218	20230926	152500	1143411	1990	1990	1990	1990	0
219	20230926	152400	1143411	1990	1990	1990	1990	0
220	20230926	152300	1143411	1990	1990	1990	1990	0
221	20230926	152200	1143411	1990	1990	1990	1990	0
222	20230926	152100	1143411	1990	1990	1990	1990	0
223	20230926	152000	1143411	1990	1990	1990	1990	0
224	20230926	151900	1143411	1990	1990	1990	1990	0
225	20230926	151800	1143411	1990	1990	1990	1990	0
226	20230926	151700	1143411	1990	1990	1990	1990	0
227	20230926	151600	1143411	1990	1990	1990	1990	0
228	20230926	151500	1143411	1990	1990	1990	1990	0
229	20230926	151400	1143411	1990	1990	1990	1990	0
230	20230926	151300	1143411	1990	1990	1990	1990	0
231	20230926	151200	1143411	1990	1990	1990	1990	0
232	20230926	151100	1143411	1990	1990	1990	1990	0
233	20230926	151000	1143411	1990	1990	1990	1990	0
234	20230926	150900	1143411	1990	1990	1990	1990	0
235	20230926	150800	1143411	1990	1990	1990	1990	0
236	20230926	150700	1143411	1990	1990	1990	1990	0
237	20230926	150600	1143411	1990	1990	1990	1990	6
238	20230926	150500	1131471	1990	1990	1990	1990	0
239	20230926	150400	1131471	1990	1990	1990	1990	0
240	20230926	150300	1131471	1990	1990	1990	1990	0
241	20230926	150200	1131471	1990	1990	1990	1990	0
242	20230926	150100	1131471	1990	1990	1990	1990	0
243	20230926	150000	1131471	1990	1990	1990	1990	0
244	20230926	145900	1131471	1990	1990	1990	1990	0
245	20230926	145800	1131471	1990	1990	1990	1990	0
246	20230926	145700	1131471	1990	1990	1990	1990	0
247	20230926	145600	1131471	1990	1990	1990	1990	0
248	20230926	145500	1131471	1990	1990	1990	1990	0
249	20230926	145400	1131471	1990	1990	1990	1990	0
250	20230926	145300	1131471	1990	1990	1990	1990	0
251	20230926	145200	1131471	1990	1990	1990	1990	0
252	20230926	145100	1131471	1990	1990	1990	1990	0
253	20230926	145000	1131471	1990	1989	1990	1989	6
254	20230926	144900	1119534	1986	1986	1986	1986	0
255	20230926	144800	1119534	1986	1986	1986	1986	0
256	20230926	144700	1119534	1986	1986	1986	1986	0
257	20230926	144600	1119534	1986	1986	1986	1986	0
258	20230926	144500	1119534	1986	1986	1986	1986	1
259	20230926	144400	1117548	1990	1990	1990	1990	0
260	20230926	144300	1117548	1990	1990	1990	1990	50
261	20230926	144200	1018048	1990	1990	1990	1990	0
262	20230926	144100	1018048	1990	1990	1990	1990	0
263	20230926	144000	1018048	1990	1990	1990	1990	0
264	20230926	143900	1018048	1990	1990	1990	1990	0
265	20230926	143800	1018048	1990	1990	1990	1990	0
266	20230926	143700	1018048	1990	1990	1990	1990	0
267	20230926	143600	1018048	1990	1990	1990	1990	0
268	20230926	143500	1018048	1990	1990	1990	1990	0
269	20230926	143400	1018048	1990	1990	1990	1990	0
270	20230926	143300	1018048	1990	1990	1990	1990	0
271	20230926	143200	1018048	1990	1990	1990	1990	0
272	20230926	143100	1018048	1990	1990	1990	1990	0
273	20230926	143000	1018048	1990	1990	1990	1990	0
274	20230926	142900	1018048	1990	1990	1990	1990	0
275	20230926	142800	1018048	1990	1990	1990	1990	0
276	20230926	142700	1018048	1990	1990	1990	1990	0
277	20230926	142600	1018048	1990	1990	1990	1990	0
278	20230926	142500	1018048	1990	1990	1990	1990	0
279	20230926	142400	1018048	1990	1990	1990	1990	0
280	20230926	142300	1018048	1990	1990	1990	1990	0
281	20230926	142200	1018048	1990	1990	1990	1990	0
282	20230926	142100	1018048	1990	1990	1990	1990	0
283	20230926	142000	1018048	1990	1990	1990	1990	0
284	20230926	141900	1018048	1990	1990	1990	1990	0
285	20230926	141800	1018048	1990	1990	1990	1990	0
286	20230926	141700	1018048	1990	1990	1990	1990	0
287	20230926	141600	1018048	1990	1990	1990	1990	0
288	20230926	141500	1018048	1990	1990	1990	1990	0
289	20230926	141400	1018048	1990	1990	1990	1990	0
290	20230926	141300	1018048	1990	1990	1990	1990	0
291	20230926	141200	1018048	1990	1990	1990	1990	0
292	20230926	141100	1018048	1990	1990	1990	1990	0
293	20230926	141000	1018048	1990	1990	1990	1990	0
294	20230926	140900	1018048	1990	1990	1990	1990	0
295	20230926	140800	1018048	1990	1990	1990	1990	0
296	20230926	140700	1018048	1990	1990	1990	1990	0
297	20230926	140600	1018048	1990	1990	1990	1990	0
298	20230926	140500	1018048	1990	1990	1990	1990	0
299	20230926	140400	1018048	1990	1990	1990	1990	0
300	20230926	140300	1018048	1990	1990	1990	1990	0
301	20230926	140200	1018048	1990	1990	1990	1990	0
302	20230926	140100	1018048	1990	1990	1990	1990	0
303	20230926	140000	1018048	1990	1990	1990	1990	0
304	20230926	135900	1018048	1990	1990	1990	1990	0
305	20230926	135800	1018048	1990	1990	1990	1990	0
306	20230926	135700	1018048	1990	1990	1990	1990	0
307	20230926	135600	1018048	1990	1990	1990	1990	0
308	20230926	135500	1018048	1990	1990	1990	1990	0
309	20230926	135400	1018048	1990	1990	1990	1990	0
310	20230926	135300	1018048	1990	1990	1990	1990	0
311	20230926	135200	1018048	1990	1990	1990	1990	0
312	20230926	135100	1018048	1990	1990	1990	1990	0
313	20230926	135000	1018048	1990	1990	1990	1990	12
314	20230926	134900	994168	1990	1990	1990	1990	0
315	20230926	134800	994168	1990	1990	1990	1990	0
316	20230926	134700	994168	1990	1990	1990	1990	0
317	20230926	134600	994168	1990	1990	1990	1990	0
318	20230926	134500	994168	1990	1990	1990	1990	0
319	20230926	134400	994168	1990	1990	1990	1990	0
320	20230926	134300	994168	1990	1990	1990	1990	0
321	20230926	134200	994168	1990	1990	1990	1990	0
322	20230926	134100	994168	1990	1990	1990	1990	0
323	20230926	134000	994168	1990	1990	1990	1990	0
324	20230926	133900	994168	1990	1990	1990	1990	0
325	20230926	133800	994168	1990	1990	1990	1990	0
326	20230926	133700	994168	1990	1990	1990	1990	0
327	20230926	133600	994168	1990	1990	1990	1990	0
328	20230926	133500	994168	1990	1990	1990	1990	0
329	20230926	133400	994168	1990	1990	1990	1990	0
330	20230926	133300	994168	1990	1990	1990	1990	0
331	20230926	133200	994168	1990	1990	1990	1990	0
332	20230926	133100	994168	1990	1990	1990	1990	0
333	20230926	133000	994168	1990	1990	1990	1990	0
334	20230926	132900	994168	1990	1990	1990	1990	0
335	20230926	132800	994168	1990	1990	1990	1990	0
336	20230926	132700	994168	1990	1990	1990	1990	0
337	20230926	132600	994168	1990	1990	1990	1990	0
338	20230926	132500	994168	1990	1990	1990	1990	0
339	20230926	132400	994168	1990	1990	1990	1990	0
340	20230926	132300	994168	1990	1990	1990	1990	0
341	20230926	132200	994168	1990	1990	1990	1990	0
342	20230926	132100	994168	1990	1990	1990	1990	0
343	20230926	132000	994168	1990	1990	1990	1990	0
344	20230926	131900	994168	1990	1990	1990	1990	0
345	20230926	131800	994168	1990	1990	1990	1990	0
346	20230926	131700	994168	1990	1990	1990	1990	0
347	20230926	131600	994168	1990	1990	1990	1990	0
348	20230926	131500	994168	1990	1989	1990	1989	5
349	20230926	131400	984221	1990	1990	1990	1990	0
350	20230926	131300	984221	1990	1990	1990	1990	0
351	20230926	131200	984221	1990	1990	1990	1990	107
352	20230926	131100	771291	1990	1990	1990	1990	0
353	20230926	131000	771291	1990	1990	1990	1990	20
354	20230926	130900	731491	1990	1990	1990	1990	5
355	20230926	130800	721541	1990	1990	1990	1990	0
356	20230926	130700	721541	1990	1990	1990	1990	0
357	20230926	130600	721541	1990	1990	1990	1990	0
358	20230926	130500	721541	1990	1990	1990	1990	0
359	20230926	130400	721541	1990	1990	1990	1990	0
360	20230926	130300	721541	1990	1990	1990	1990	0
361	20230926	130200	721541	1990	1990	1990	1990	0
362	20230926	130100	721541	1990	1990	1990	1990	0
363	20230926	130000	721541	1990	1990	1990	1990	0
364	20230926	125900	721541	1990	1990	1990	1990	0
365	20230926	125800	721541	1990	1990	1990	1990	0
366	20230926	125700	721541	1990	1990	1990	1990	0
367	20230926	125600	721541	1990	1990	1990	1990	0
368	20230926	125500	721541	1990	1990	1990	1990	0
369	20230926	125400	721541	1990	1990	1990	1990	0
370	20230926	125300	721541	1990	1990	1990	1990	0
371	20230926	125200	721541	1990	1990	1990	1990	0
372	20230926	125100	721541	1990	1990	1990	1990	0
373	20230926	125000	721541	1990	1990	1990	1990	0
374	20230926	124900	721541	1990	1990	1990	1990	0
375	20230926	124800	721541	1990	1990	1990	1990	0
376	20230926	124700	721541	1990	1990	1990	1990	0
377	20230926	124600	721541	1990	1990	1990	1990	0
378	20230926	124500	721541	1990	1990	1990	1990	0
379	20230926	124400	721541	1990	1990	1990	1990	0
380	20230926	124300	721541	1990	1990	1990	1990	0
381	20230926	124200	721541	1990	1990	1990	1990	3
382	20230926	124100	715571	1990	1990	1990	1990	0
383	20230926	124000	715571	1990	1990	1990	1990	0
384	20230926	123900	715571	1990	1990	1990	1990	0
385	20230926	123800	715571	1990	1990	1990	1990	0
386	20230926	123700	715571	1990	1990	1990	1990	0
387	20230926	123600	715571	1990	1990	1990	1990	0
388	20230926	123500	715571	1990	1990	1990	1990	0
389	20230926	123400	715571	1990	1990	1990	1990	0
390	20230926	123300	715571	1990	1990	1990	1990	0
391	20230926	123200	715571	1990	1990	1990	1990	0
392	20230926	123100	715571	1990	1990	1990	1990	0
393	20230926	123000	715571	1990	1990	1990	1990	2
394	20230926	122900	711591	1983	1983	1983	1983	0
395	20230926	122800	711591	1983	1983	1983	1983	0
396	20230926	122700	711591	1983	1983	1983	1983	0
397	20230926	122600	711591	1983	1983	1983	1983	0
398	20230926	122500	711591	1983	1983	1983	1983	0
399	20230926	122400	711591	1983	1983	1983	1983	0
400	20230926	122300	711591	1983	1983	1983	1983	0
401	20230926	122200	711591	1983	1983	1983	1983	0
402	20230926	122100	711591	1983	1983	1983	1983	0
403	20230926	122000	711591	1983	1983	1983	1983	2
404	20230926	121900	707625	1990	1990	1990	1990	1
405	20230926	121800	705635	1980	1980	1980	1980	17
406	20230926	121700	671975	1978	1978	1978	1978	0
407	20230926	121600	671975	1978	1978	1978	1978	0
408	20230926	121500	671975	1978	1978	1978	1978	0
409	20230926	121400	671975	1978	1978	1978	1978	0
410	20230926	121300	671975	1978	1978	1978	1978	0
411	20230926	121200	671975	1978	1978	1978	1978	0
412	20230926	121100	671975	1978	1978	1978	1978	0
413	20230926	121000	671975	1978	1978	1978	1978	0
414	20230926	120900	671975	1978	1978	1978	1978	0
415	20230926	120800	671975	1978	1978	1978	1978	0
416	20230926	120700	671975	1978	1978	1978	1978	0
417	20230926	120600	671975	1978	1978	1978	1978	0
418	20230926	120500	671975	1978	1978	1978	1978	0
419	20230926	120400	671975	1978	1978	1978	1978	0
420	20230926	120300	671975	1978	1978	1978	1978	0
421	20230926	120200	671975	1978	1978	1978	1978	0
422	20230926	120100	671975	1978	1978	1978	1978	0
423	20230926	120000	671975	1978	1978	1978	1978	0
424	20230926	115900	671975	1978	1978	1978	1978	0
425	20230926	115800	671975	1978	1978	1978	1978	0
426	20230926	115700	671975	1978	1978	1978	1978	0
427	20230926	115600	671975	1978	1978	1978	1978	0
428	20230926	115500	671975	1978	1978	1978	1978	0
429	20230926	115400	671975	1978	1978	1978	1978	0
430	20230926	115300	671975	1978	1978	1978	1978	0
431	20230926	115200	671975	1978	1978	1978	1978	0
432	20230926	115100	671975	1978	1978	1978	1978	0
433	20230926	115000	671975	1978	1978	1978	1978	0
434	20230926	114900	671975	1978	1978	1978	1978	0
435	20230926	114800	671975	1978	1978	1978	1978	0
436	20230926	114700	671975	1978	1978	1978	1978	0
437	20230926	114600	671975	1978	1978	1978	1978	0
438	20230926	114500	671975	1978	1978	1978	1978	0
439	20230926	114400	671975	1978	1978	1978	1978	0
440	20230926	114300	671975	1978	1978	1978	1978	0
441	20230926	114200	671975	1978	1978	1978	1978	0
442	20230926	114100	671975	1978	1978	1978	1978	0
443	20230926	114000	671975	1978	1978	1978	1978	0
444	20230926	113900	671975	1978	1978	1978	1978	0
445	20230926	113800	671975	1978	1978	1978	1978	1
446	20230926	113700	669997	1978	1978	1978	1978	0
447	20230926	113600	669997	1978	1978	1978	1978	0
448	20230926	113500	669997	1978	1978	1978	1978	0
449	20230926	113400	669997	1978	1978	1978	1978	0
450	20230926	113300	669997	1978	1978	1978	1978	0
451	20230926	113200	669997	1978	1978	1978	1978	0
452	20230926	113100	669997	1978	1978	1978	1978	0
453	20230926	113000	669997	1978	1978	1978	1978	0
454	20230926	112900	669997	1978	1978	1978	1978	0
455	20230926	112800	669997	1978	1978	1978	1978	0
456	20230926	112700	669997	1978	1978	1978	1978	0
457	20230926	112600	669997	1978	1978	1978	1978	0
458	20230926	112500	669997	1978	1978	1978	1978	0
459	20230926	112400	669997	1978	1978	1978	1978	0
460	20230926	112300	669997	1978	1978	1978	1978	0
461	20230926	112200	669997	1978	1978	1978	1978	0
462	20230926	112100	669997	1978	1978	1978	1978	0
463	20230926	112000	669997	1978	1978	1978	1978	0
464	20230926	111900	669997	1978	1978	1978	1978	0
465	20230926	111800	669997	1978	1978	1978	1978	0
466	20230926	111700	669997	1978	1978	1978	1978	0
467	20230926	111600	669997	1978	1978	1978	1978	0
468	20230926	111500	669997	1978	1978	1978	1978	1
469	20230926	111400	668019	1980	1980	1980	1980	0
470	20230926	111300	668019	1980	1980	1980	1980	0
471	20230926	111200	668019	1980	1980	1980	1980	0
472	20230926	111100	668019	1980	1980	1980	1980	0
473	20230926	111000	668019	1980	1980	1980	1980	0
474	20230926	110900	668019	1980	1980	1980	1980	0
475	20230926	110800	668019	1980	1980	1980	1980	0
476	20230926	110700	668019	1980	1980	1980	1980	0
477	20230926	110600	668019	1980	1980	1980	1980	0
478	20230926	110500	668019	1980	1980	1980	1980	0
479	20230926	110400	668019	1980	1980	1980	1980	0
480	20230926	110300	668019	1980	1980	1980	1980	0
481	20230926	110200	668019	1980	1980	1980	1980	0
482	20230926	110100	668019	1980	1980	1980	1980	0
483	20230926	110000	668019	1980	1980	1980	1980	0
484	20230926	105900	668019	1980	1980	1980	1980	0
485	20230926	105800	668019	1980	1980	1980	1980	0
486	20230926	105700	668019	1980	1980	1980	1980	0
487	20230926	105600	668019	1980	1980	1980	1980	0
488	20230926	105500	668019	1980	1980	1980	1980	0
489	20230926	105400	668019	1980	1980	1980	1980	5
490	20230926	105300	658119	1980	1980	1980	1980	0
491	20230926	105200	658119	1980	1980	1980	1980	0
492	20230926	105100	658119	1980	1980	1980	1980	0
493	20230926	105000	658119	1980	1980	1980	1980	0
494	20230926	104900	658119	1980	1980	1980	1980	0
495	20230926	104800	658119	1980	1980	1980	1980	0
496	20230926	104700	658119	1980	1980	1980	1980	0
497	20230926	104600	658119	1980	1980	1980	1980	0
498	20230926	104500	658119	1980	1980	1980	1980	0
499	20230926	104400	658119	1980	1980	1980	1980	0
500	20230926	104300	658119	1980	1980	1980	1980	0
501	20230926	104200	658119	1980	1980	1980	1980	0
502	20230926	104100	658119	1980	1980	1980	1980	18
503	20230926	104000	622479	1980	1980	1980	1980	0
504	20230926	103900	622479	1980	1980	1980	1980	0
505	20230926	103800	622479	1980	1980	1980	1980	0
506	20230926	103700	622479	1980	1980	1980	1980	0
507	20230926	103600	622479	1980	1980	1980	1980	0
508	20230926	103500	622479	1980	1980	1980	1980	0
509	20230926	103400	622479	1980	1980	1980	1980	21
510	20230926	103300	580899	1980	1980	1980	1980	0
511	20230926	103200	580899	1980	1980	1980	1980	0
512	20230926	103100	580899	1980	1980	1980	1980	0
513	20230926	103000	580899	1980	1980	1980	1980	0
514	20230926	102900	580899	1980	1980	1980	1980	0
515	20230926	102800	580899	1980	1980	1980	1980	0
516	20230926	102700	580899	1980	1980	1980	1980	0
517	20230926	102600	580899	1980	1980	1980	1980	0
518	20230926	102500	580899	1980	1980	1980	1980	0
519	20230926	102400	580899	1980	1985	1985	1980	184
520	20230926	102300	216461	1990	1990	1990	1990	0
521	20230926	102200	216461	1990	1990	1990	1990	0
522	20230926	102100	216461	1990	1990	1990	1990	1
523	20230926	102000	214471	1990	1990	1990	1990	0
524	20230926	101900	214471	1990	1990	1990	1990	0
525	20230926	101800	214471	1990	1990	1990	1990	0
526	20230926	101700	214471	1990	1990	1990	1990	0
527	20230926	101600	214471	1990	1990	1990	1990	0
528	20230926	101500	214471	1990	1990	1990	1990	0
529	20230926	101400	214471	1990	1990	1990	1990	0
530	20230926	101300	214471	1990	1990	1990	1990	1
531	20230926	101200	212481	1990	1990	1990	1990	0
532	20230926	101100	212481	1990	1990	1990	1990	0
533	20230926	101000	212481	1990	1990	1990	1990	0
534	20230926	100900	212481	1990	1990	1990	1990	0
535	20230926	100800	212481	1990	1990	1990	1990	0
536	20230926	100700	212481	1990	1990	1990	1990	0
537	20230926	100600	212481	1990	1990	1990	1990	0
538	20230926	100500	212481	1990	1990	1990	1990	0
539	20230926	100400	212481	1990	1990	1990	1990	0
540	20230926	100300	212481	1990	1990	1990	1990	0
541	20230926	100200	212481	1990	1990	1990	1990	0
542	20230926	100100	212481	1990	1990	1990	1990	0
543	20230926	100000	212481	1990	1990	1990	1990	0
544	20230926	095900	212481	1990	1990	1990	1990	0
545	20230926	095800	212481	1990	1990	1990	1990	0
546	20230926	095700	212481	1990	1990	1990	1990	0
547	20230926	095600	212481	1990	1990	1990	1990	0
548	20230926	095500	212481	1990	1990	1990	1990	0
549	20230926	095400	212481	1990	1990	1990	1990	0
550	20230926	095300	212481	1990	1990	1990	1990	0
551	20230926	095200	212481	1990	1990	1990	1990	0
552	20230926	095100	212481	1990	1990	1990	1990	0
553	20230926	095000	212481	1990	1990	1990	1990	1
554	20230926	094900	210491	1980	1980	1980	1980	0
555	20230926	094800	210491	1980	1980	1980	1980	0
556	20230926	094700	210491	1980	1988	1988	1980	10
557	20230926	094600	190658	1990	1990	1990	1990	0
558	20230926	094500	190658	1990	1990	1990	1990	0
559	20230926	094400	190658	1990	1990	1990	1990	0
560	20230926	094300	190658	1990	1990	1990	1990	0
561	20230926	094200	190658	1990	1990	1990	1990	0
562	20230926	094100	190658	1990	1990	1990	1990	0
563	20230926	094000	190658	1990	1990	1990	1990	0
564	20230926	093900	190658	1990	1990	1990	1990	0
565	20230926	093800	190658	1990	1990	1990	1990	0
566	20230926	093700	190658	1990	1990	1990	1990	0
567	20230926	093600	190658	1990	1990	1990	1990	0
568	20230926	093500	190658	1990	1990	1990	1990	0
569	20230926	093400	190658	1990	1990	1990	1990	3
570	20230926	093300	184688	1990	1990	1990	1990	0
571	20230926	093200	184688	1990	1990	1990	1990	2
572	20230926	093100	180708	1990	1990	1990	1990	0
573	20230926	093000	180708	1990	1990	1990	1990	5
574	20230926	092900	170758	1990	1990	1990	1990	0
575	20230926	092800	170758	1990	1990	1990	1990	0
576	20230926	092700	170758	1990	1990	1990	1990	0
577	20230926	092600	170758	1990	1990	1990	1990	0
578	20230926	092500	170758	1990	1990	1990	1990	0
579	20230926	092400	170758	1990	1990	1990	1990	6
580	20230926	092300	158818	1980	1980	1980	1980	0
581	20230926	092200	158818	1980	1980	1980	1980	0
582	20230926	092100	158818	1980	1980	1980	1980	0
583	20230926	092000	158818	1980	1980	1980	1980	0
584	20230926	091900	158818	1980	1980	1980	1980	0
585	20230926	091800	158818	1980	1980	1980	1980	0
586	20230926	091700	158818	1980	1980	1980	1980	0
587	20230926	091600	158818	1980	1980	1980	1980	0
588	20230926	091500	158818	1980	1986	1986	1980	46
589	20230926	091400	67660	1990	1990	1990	1990	0
590	20230926	091300	67660	1990	1990	1990	1990	0
591	20230926	091200	67660	1990	1990	1990	1990	12
592	20230926	091100	43780	1990	1990	1990	1990	6
593	20230926	091000	31840	1990	1990	1990	1990	0
594	20230926	090900	31840	1990	1990	1990	1990	0
595	20230926	090800	31840	1990	1990	1990	1990	0
596	20230926	090700	31840	1990	1990	1990	1990	5
597	20230926	090600	21890	1990	1990	1990	1990	0
598	20230926	090500	21890	1990	1990	1990	1990	0
599	20230926	090400	21890	1990	1990	1990	1990	5
600	20230926	090300	11940	1990	1990	1990	1990	0
601	20230926	090200	11940	1990	1990	1990	1990	3
602	20230926	090100	5970	1990	1990	1990	1990	0
603	20230926	090000	5970	1990	1990	1990	1990	3