KissMeData/046390/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191600	157047128	1988	1988	1988	1988	1490
3	20230901	191500	157047128	1988	1988	1988	1988	0
4	20230901	191400	157047128	1988	1988	1988	1988	0
5	20230901	191300	157047128	1988	1988	1988	1988	0
6	20230901	191200	157047128	1988	1988	1988	1988	0
7	20230901	191100	157047128	1988	1988	1988	1988	0
8	20230901	191000	157047128	1988	1988	1988	1988	0
9	20230901	190900	157047128	1988	1988	1988	1988	0
10	20230901	190800	157047128	1988	1988	1988	1988	0
11	20230901	190700	157047128	1988	1988	1988	1988	0
12	20230901	190600	157047128	1988	1988	1988	1988	0
13	20230901	190500	157047128	1988	1988	1988	1988	0
14	20230901	190400	157047128	1988	1988	1988	1988	0
15	20230901	190300	157047128	1988	1988	1988	1988	0
16	20230901	190200	157047128	1988	1988	1988	1988	0
17	20230901	190100	157047128	1988	1988	1988	1988	0
18	20230901	190000	157047128	1988	1988	1988	1988	0
19	20230901	185900	157047128	1988	1988	1988	1988	0
20	20230901	185800	157047128	1988	1988	1988	1988	0
21	20230901	185700	157047128	1988	1988	1988	1988	0
22	20230901	185600	157047128	1988	1988	1988	1988	0
23	20230901	185500	157047128	1988	1988	1988	1988	0
24	20230901	185400	157047128	1988	1988	1988	1988	0
25	20230901	185300	157047128	1988	1988	1988	1988	0
26	20230901	185200	157047128	1988	1988	1988	1988	0
27	20230901	185100	157047128	1988	1988	1988	1988	0
28	20230901	185000	157047128	1988	1988	1988	1988	0
29	20230901	184900	157047128	1988	1988	1988	1988	0
30	20230901	184800	157047128	1988	1988	1988	1988	0
31	20230901	184700	157047128	1988	1988	1988	1988	0
32	20230901	184600	157047128	1988	1988	1988	1988	1490
33	20230901	184500	157047128	1988	1988	1988	1988	0
34	20230901	184400	157047128	1988	1988	1988	1988	0
35	20230901	184300	157047128	1988	1988	1988	1988	0
36	20230901	184200	157047128	1988	1988	1988	1988	0
37	20230901	184100	157047128	1988	1988	1988	1988	0
38	20230901	184000	157047128	1988	1988	1988	1988	0
39	20230901	183900	157047128	1988	1988	1988	1988	0
40	20230901	183800	157047128	1988	1988	1988	1988	0
41	20230901	183700	157047128	1988	1988	1988	1988	0
42	20230901	183600	157047128	1988	1988	1988	1988	0
43	20230901	183500	157047128	1988	1988	1988	1988	0
44	20230901	183400	157047128	1988	1988	1988	1988	0
45	20230901	183300	157047128	1988	1988	1988	1988	0
46	20230901	183200	157047128	1988	1988	1988	1988	0
47	20230901	183100	157047128	1988	1988	1988	1988	0
48	20230901	183000	157047128	1988	1988	1988	1988	0
49	20230901	182900	157047128	1988	1988	1988	1988	0
50	20230901	182800	157047128	1988	1988	1988	1988	0
51	20230901	182700	157047128	1988	1988	1988	1988	0
52	20230901	182600	157047128	1988	1988	1988	1988	0
53	20230901	182500	157047128	1988	1988	1988	1988	0
54	20230901	182400	157047128	1988	1988	1988	1988	0
55	20230901	182300	157047128	1988	1988	1988	1988	0
56	20230901	182200	157047128	1988	1988	1988	1988	0
57	20230901	182100	157047128	1988	1988	1988	1988	0
58	20230901	182000	157047128	1988	1988	1988	1988	0
59	20230901	181900	157047128	1988	1988	1988	1988	0
60	20230901	181800	157047128	1988	1988	1988	1988	0
61	20230901	181700	157047128	1988	1988	1988	1988	0
62	20230901	181600	157047128	1988	1988	1988	1988	1490
63	20230901	181500	157047128	1988	1988	1988	1988	0
64	20230901	181400	157047128	1988	1988	1988	1988	0
65	20230901	181300	157047128	1988	1988	1988	1988	0
66	20230901	181200	157047128	1988	1988	1988	1988	0
67	20230901	181100	157047128	1988	1988	1988	1988	0
68	20230901	181000	157047128	1988	1988	1988	1988	0
69	20230901	180900	157047128	1988	1988	1988	1988	0
70	20230901	180800	157047128	1988	1988	1988	1988	0
71	20230901	180700	157047128	1988	1988	1988	1988	0
72	20230901	180600	157047128	1988	1988	1988	1988	0
73	20230901	180500	157047128	1988	1988	1988	1988	0
74	20230901	180400	157047128	1988	1988	1988	1988	0
75	20230901	180300	157047128	1988	1988	1988	1988	0
76	20230901	180200	157047128	1988	1988	1988	1988	0
77	20230901	180100	157047128	1988	1988	1988	1988	0
78	20230901	180000	157047128	1988	1988	1988	1988	0
79	20230901	175900	157047128	1988	1988	1988	1988	0
80	20230901	175800	157047128	1988	1988	1988	1988	0
81	20230901	175700	157047128	1988	1988	1988	1988	0
82	20230901	175600	157047128	1988	1988	1988	1988	0
83	20230901	175500	157047128	1988	1988	1988	1988	0
84	20230901	175400	157047128	1988	1988	1988	1988	0
85	20230901	175300	157047128	1988	1988	1988	1988	0
86	20230901	175200	157047128	1988	1988	1988	1988	0
87	20230901	175100	157047128	1988	1988	1988	1988	0
88	20230901	175000	157047128	1988	1988	1988	1988	0
89	20230901	174900	157047128	1988	1988	1988	1988	0
90	20230901	174800	157047128	1988	1988	1988	1988	0
91	20230901	174700	157047128	1988	1988	1988	1988	0
92	20230901	174600	157047128	1988	1988	1988	1988	1490
93	20230901	174500	157047128	1988	1988	1988	1988	0
94	20230901	174400	157047128	1988	1988	1988	1988	0
95	20230901	174300	157047128	1988	1988	1988	1988	0
96	20230901	174200	157047128	1988	1988	1988	1988	0
97	20230901	174100	157047128	1988	1988	1988	1988	0
98	20230901	174000	157047128	1988	1988	1988	1988	0
99	20230901	173900	157047128	1988	1988	1988	1988	0
100	20230901	173800	157047128	1988	1988	1988	1988	0
101	20230901	173700	157047128	1988	1988	1988	1988	0
102	20230901	173600	157047128	1988	1988	1988	1988	0
103	20230901	173500	157047128	1988	1988	1988	1988	0
104	20230901	173400	157047128	1988	1988	1988	1988	0
105	20230901	173300	157047128	1988	1988	1988	1988	0
106	20230901	173200	157047128	1988	1988	1988	1988	0
107	20230901	173100	157047128	1988	1988	1988	1988	0
108	20230901	173000	157047128	1988	1988	1988	1988	0
109	20230901	172900	157047128	1988	1988	1988	1988	0
110	20230901	172800	157047128	1988	1988	1988	1988	0
111	20230901	172700	157047128	1988	1988	1988	1988	0
112	20230901	172600	157047128	1988	1988	1988	1988	0
113	20230901	172500	157047128	1988	1988	1988	1988	0
114	20230901	172400	157047128	1988	1988	1988	1988	0
115	20230901	172300	157047128	1988	1988	1988	1988	0
116	20230901	172200	157047128	1988	1988	1988	1988	0
117	20230901	172100	157047128	1988	1988	1988	1988	0
118	20230901	172000	157047128	1988	1988	1988	1988	0
119	20230901	171900	157047128	1988	1988	1988	1988	0
120	20230901	171800	157047128	1988	1988	1988	1988	0
121	20230901	171700	157047128	1988	1988	1988	1988	0
122	20230901	171600	157047128	1988	1988	1988	1988	1490
123	20230901	171500	157047128	1988	1988	1988	1988	0
124	20230901	171400	157047128	1988	1988	1988	1988	0
125	20230901	171300	157047128	1988	1988	1988	1988	0
126	20230901	171200	157047128	1988	1988	1988	1988	0
127	20230901	171100	157047128	1988	1988	1988	1988	0
128	20230901	171000	157047128	1988	1988	1988	1988	0
129	20230901	170900	157047128	1988	1988	1988	1988	0
130	20230901	170800	157047128	1988	1988	1988	1988	0
131	20230901	170700	157047128	1988	1988	1988	1988	0
132	20230901	170600	157047128	1988	1988	1988	1988	0
133	20230901	170500	157047128	1988	1988	1988	1988	0
134	20230901	170400	157047128	1988	1988	1988	1988	0
135	20230901	170300	157047128	1988	1988	1988	1988	0
136	20230901	170200	157047128	1988	1988	1988	1988	0
137	20230901	170100	157047128	1988	1988	1988	1988	0
138	20230901	170000	157047128	1988	1988	1988	1988	0
139	20230901	165900	157047128	1988	1988	1988	1988	0
140	20230901	165800	157047128	1988	1988	1988	1988	0
141	20230901	165700	157047128	1988	1988	1988	1988	0
142	20230901	165600	157047128	1988	1988	1988	1988	0
143	20230901	165500	157047128	1988	1988	1988	1988	0
144	20230901	165400	157047128	1988	1988	1988	1988	0
145	20230901	165300	157047128	1988	1988	1988	1988	0
146	20230901	165200	157047128	1988	1988	1988	1988	0
147	20230901	165100	157047128	1988	1988	1988	1988	0
148	20230901	165000	157047128	1988	1988	1988	1988	0
149	20230901	164900	157047128	1988	1988	1988	1988	0
150	20230901	164800	157047128	1988	1988	1988	1988	0
151	20230901	164700	157047128	1988	1988	1988	1988	0
152	20230901	164600	157047128	1988	1988	1988	1988	1490
153	20230901	164500	157047128	1988	1988	1988	1988	0
154	20230901	164400	157047128	1988	1988	1988	1988	0
155	20230901	164300	157047128	1988	1988	1988	1988	0
156	20230901	164200	157047128	1988	1988	1988	1988	0
157	20230901	164100	157047128	1988	1988	1988	1988	0
158	20230901	164000	157047128	1988	1988	1988	1988	0
159	20230901	163900	157047128	1988	1988	1988	1988	0
160	20230901	163800	157047128	1988	1988	1988	1988	0
161	20230901	163700	157047128	1988	1988	1988	1988	0
162	20230901	163600	157047128	1988	1988	1988	1988	0
163	20230901	163500	157047128	1988	1988	1988	1988	0
164	20230901	163400	157047128	1988	1988	1988	1988	0
165	20230901	163300	157047128	1988	1988	1988	1988	0
166	20230901	163200	157047128	1988	1988	1988	1988	0
167	20230901	163100	157047128	1988	1988	1988	1988	0
168	20230901	163000	157047128	1988	1988	1988	1988	0
169	20230901	162900	157047128	1988	1988	1988	1988	0
170	20230901	162800	157047128	1988	1988	1988	1988	0
171	20230901	162700	157047128	1988	1988	1988	1988	0
172	20230901	162600	157047128	1988	1988	1988	1988	0
173	20230901	162500	157047128	1988	1988	1988	1988	0
174	20230901	162400	157047128	1988	1988	1988	1988	0
175	20230901	162300	157047128	1988	1988	1988	1988	0
176	20230901	162200	157047128	1988	1988	1988	1988	0
177	20230901	162100	157047128	1988	1988	1988	1988	0
178	20230901	162000	157047128	1988	1988	1988	1988	0
179	20230901	161900	157047128	1988	1988	1988	1988	0
180	20230901	161800	157047128	1988	1988	1988	1988	0
181	20230901	161700	157047128	1988	1988	1988	1988	0
182	20230901	161600	157047128	1988	1988	1988	1988	1490
183	20230901	161500	157047128	1988	1988	1988	1988	0
184	20230901	161400	157047128	1988	1988	1988	1988	0
185	20230901	161300	157047128	1988	1988	1988	1988	0
186	20230901	161200	157047128	1988	1988	1988	1988	0
187	20230901	161100	157047128	1988	1988	1988	1988	0
188	20230901	161000	157047128	1988	1988	1988	1988	0
189	20230901	160900	157047128	1988	1988	1988	1988	0
190	20230901	160800	157047128	1988	1988	1988	1988	0
191	20230901	160700	157047128	1988	1988	1988	1988	0
192	20230901	160600	157047128	1988	1988	1988	1988	0
193	20230901	160500	157047128	1988	1988	1988	1988	0
194	20230901	160400	157047128	1988	1988	1988	1988	0
195	20230901	160300	157047128	1988	1988	1988	1988	0
196	20230901	160200	157047128	1988	1988	1988	1988	0
197	20230901	160100	157047128	1988	1988	1988	1988	0
198	20230901	160000	157047128	1988	1988	1988	1988	0
199	20230901	155900	157047128	1988	1988	1988	1988	0
200	20230901	155800	157047128	1988	1988	1988	1988	0
201	20230901	155700	157047128	1988	1988	1988	1988	0
202	20230901	155600	157047128	1988	1988	1988	1988	0
203	20230901	155500	157047128	1988	1988	1988	1988	0
204	20230901	155400	157047128	1988	1988	1988	1988	0
205	20230901	155300	157047128	1988	1988	1988	1988	0
206	20230901	155200	157047128	1988	1988	1988	1988	0
207	20230901	155100	157047128	1988	1988	1988	1988	0
208	20230901	155000	157047128	1988	1988	1988	1988	0
209	20230901	154900	157047128	1988	1988	1988	1988	0
210	20230901	154800	157047128	1988	1988	1988	1988	0
211	20230901	154700	157047128	1988	1988	1988	1988	0
212	20230901	154600	157047128	1988	1988	1988	1988	1490
213	20230901	154500	157047128	1988	1988	1988	1988	0
214	20230901	154400	157047128	1988	1988	1988	1988	0
215	20230901	154300	157047128	1988	1988	1988	1988	0
216	20230901	154200	157047128	1988	1988	1988	1988	0
217	20230901	154100	157047128	1988	1988	1988	1988	0
218	20230901	154000	157047128	1988	1988	1988	1988	0
219	20230901	153900	157047128	1988	1988	1988	1988	0
220	20230901	153800	157047128	1988	1988	1988	1988	0
221	20230901	153700	157047128	1988	1988	1988	1988	0
222	20230901	153600	157047128	1988	1988	1988	1988	0
223	20230901	153500	157047128	1988	1988	1988	1988	0
224	20230901	153400	157047128	1988	1988	1988	1988	0
225	20230901	153300	157047128	1988	1988	1988	1988	0
226	20230901	153200	157047128	1988	1988	1988	1988	0
227	20230901	153100	157047128	1988	1988	1988	1988	0
228	20230901	153000	157047128	1988	1988	1988	1988	1490
229	20230901	152900	154085008	1988	1988	1988	1988	0
230	20230901	152800	154085008	1988	1988	1988	1988	0
231	20230901	152700	154085008	1988	1988	1988	1988	0
232	20230901	152600	154085008	1988	1988	1988	1988	0
233	20230901	152500	154085008	1988	1988	1988	1988	0
234	20230901	152400	154085008	1988	1988	1988	1988	0
235	20230901	152300	154085008	1988	1988	1988	1988	0
236	20230901	152200	154085008	1988	1988	1988	1988	0
237	20230901	152100	154085008	1988	1988	1988	1988	0
238	20230901	152000	154085008	1988	1988	1988	1988	0
239	20230901	151900	154085008	1988	1988	1988	1988	0
240	20230901	151800	154085008	1988	1988	1988	1988	51
241	20230901	151700	153983620	1988	1988	1988	1988	0
242	20230901	151600	153983620	1988	1988	1988	1988	45
243	20230901	151500	153894160	1988	1988	1988	1988	4
244	20230901	151400	153886208	1988	1988	1988	1988	1
245	20230901	151300	153884220	1988	1988	1988	1988	1
246	20230901	151200	153882232	1988	1986	1988	1986	52
247	20230901	151100	153778958	1986	1985	1986	1985	2000
248	20230901	151000	149808779	1986	1985	1986	1984	2654
249	20230901	150900	144540703	1985	1988	1988	1985	645
250	20230901	150800	143259791	1988	1988	1988	1988	1
251	20230901	150700	143257803	1986	1986	1988	1986	94
252	20230901	150600	143071117	1990	1990	1990	1990	853
253	20230901	150500	141373647	1992	1992	1992	1992	0
254	20230901	150400	141373647	1992	1992	1992	1992	0
255	20230901	150300	141373647	1992	1992	1992	1992	0
256	20230901	150200	141373647	1992	1992	1992	1992	1
257	20230901	150100	141371655	1986	1988	1988	1986	2050
258	20230901	150000	137298898	1993	1993	1993	1993	0
259	20230901	145900	137298898	1993	1993	1993	1993	0
260	20230901	145800	137298898	1993	1993	1993	1993	1
261	20230901	145700	137296905	1987	1987	1987	1987	2
262	20230901	145600	137292931	1993	1993	1993	1993	0
263	20230901	145500	137292931	1993	1987	1993	1987	325
264	20230901	145400	136647120	1993	1988	1993	1988	151
265	20230901	145300	136346927	1993	1993	1993	1993	0
266	20230901	145200	136346927	1993	1993	1993	1993	0
267	20230901	145100	136346927	1993	1993	1993	1993	1
268	20230901	145000	136344934	1988	1988	1988	1988	200
269	20230901	144900	135947334	1988	1988	1988	1988	2
270	20230901	144800	135943358	1993	1993	1993	1993	2
271	20230901	144700	135939372	1993	1993	1993	1993	10
272	20230901	144600	135919442	1993	1993	1993	1988	4
273	20230901	144500	135911480	1988	1988	1988	1988	0
274	20230901	144400	135911480	1988	1991	1991	1988	1304
275	20230901	144300	133318892	1994	1994	1994	1994	0
276	20230901	144200	133318892	1994	1994	1994	1994	0
277	20230901	144100	133318892	1994	1994	1994	1994	0
278	20230901	144000	133318892	1994	1992	1994	1992	2
279	20230901	143900	133314906	1996	1996	1996	1996	0
280	20230901	143800	133314906	1996	1996	1996	1996	0
281	20230901	143700	133314906	1996	1989	1996	1989	8
282	20230901	143600	133298987	1997	1997	1997	1997	0
283	20230901	143500	133298987	1997	1997	1997	1997	3
284	20230901	143400	133292996	1997	1997	1997	1997	0
285	20230901	143300	133292996	1997	1997	1997	1997	4
286	20230901	143200	133285008	1998	1998	1998	1998	0
287	20230901	143100	133285008	1998	1998	1998	1998	0
288	20230901	143000	133285008	1998	1998	1998	1998	0
289	20230901	142900	133285008	1998	1998	1998	1998	1
290	20230901	142800	133283010	1998	1998	1998	1998	0
291	20230901	142700	133283010	1998	1998	1998	1998	1
292	20230901	142600	133281012	1998	1998	1998	1998	0
293	20230901	142500	133281012	1998	1997	1998	1997	3
294	20230901	142400	133275020	1989	1991	1991	1989	1500
295	20230901	142300	130291042	1997	1997	1997	1997	0
296	20230901	142200	130291042	1997	1997	1997	1997	0
297	20230901	142100	130291042	1997	1997	1997	1997	0
298	20230901	142000	130291042	1997	1997	1997	1997	0
299	20230901	141900	130291042	1997	1997	1997	1997	2000
300	20230901	141800	126297042	1998	1998	1998	1998	0
301	20230901	141700	126297042	1998	1998	1998	1998	0
302	20230901	141600	126297042	1998	1998	1998	1998	0
303	20230901	141500	126297042	1998	1998	1998	1998	0
304	20230901	141400	126297042	1998	1998	1998	1998	0
305	20230901	141300	126297042	1998	1998	1998	1998	0
306	20230901	141200	126297042	1998	1998	1998	1998	0
307	20230901	141100	126297042	1998	1998	1998	1998	0
308	20230901	141000	126297042	1998	1998	1998	1998	0
309	20230901	140900	126297042	1998	1998	1998	1998	0
310	20230901	140800	126297042	1998	1998	1998	1998	0
311	20230901	140700	126297042	1998	1997	1998	1997	19
312	20230901	140600	126259098	1990	1990	1990	1990	3
313	20230901	140500	126253128	1997	1997	1997	1997	2
314	20230901	140400	126249134	1998	1998	1998	1998	0
315	20230901	140300	126249134	1998	1998	1998	1998	0
316	20230901	140200	126249134	1998	1998	1998	1998	0
317	20230901	140100	126249134	1998	1998	1998	1998	0
318	20230901	140000	126249134	1998	1998	1998	1998	0
319	20230901	135900	126249134	1998	1998	1998	1998	0
320	20230901	135800	126249134	1998	1998	1998	1998	0
321	20230901	135700	126249134	1998	1998	1998	1998	0
322	20230901	135600	126249134	1998	1998	1998	1998	0
323	20230901	135500	126249134	1998	1998	1998	1998	0
324	20230901	135400	126249134	1998	1998	1998	1998	0
325	20230901	135300	126249134	1998	1998	1998	1998	0
326	20230901	135200	126249134	1998	1998	1998	1998	1
327	20230901	135100	126247136	1998	1998	1998	1998	50
328	20230901	135000	126147236	1998	1998	1998	1998	1
329	20230901	134900	126145238	1998	1998	1998	1998	0
330	20230901	134800	126145238	1998	1998	1998	1998	0
331	20230901	134700	126145238	1998	1992	1998	1990	501
332	20230901	134600	125148206	1991	1991	1991	1991	0
333	20230901	134500	125148206	1991	1991	1991	1991	999
334	20230901	134400	123159197	1998	1998	1998	1998	0
335	20230901	134300	123159197	1998	1998	1998	1998	0
336	20230901	134200	123159197	1998	1998	1998	1998	0
337	20230901	134100	123159197	1998	1998	1998	1998	0
338	20230901	134000	123159197	1998	1998	1998	1998	150
339	20230901	133900	122859497	1998	1997	1998	1997	384
340	20230901	133800	122092648	1997	1997	1997	1997	0
341	20230901	133700	122092648	1997	1997	1997	1997	0
342	20230901	133600	122092648	1997	1997	1997	1997	0
343	20230901	133500	122092648	1997	1997	1997	1997	0
344	20230901	133400	122092648	1997	1997	1997	1997	0
345	20230901	133300	122092648	1997	1997	1997	1997	0
346	20230901	133200	122092648	1997	1991	1997	1988	4002
347	20230901	133100	114133843	1997	1997	1997	1997	0
348	20230901	133000	114133843	1997	1997	1997	1997	0
349	20230901	132900	114133843	1997	1997	1997	1997	0
350	20230901	132800	114133843	1997	1997	1997	1997	1
351	20230901	132700	114131846	1991	1991	1991	1991	18
352	20230901	132600	114096008	1996	1997	1997	1996	6
353	20230901	132500	114084027	1997	1997	1997	1997	0
354	20230901	132400	114084027	1997	1997	1997	1997	1
355	20230901	132300	114082030	1997	1997	1997	1997	0
356	20230901	132200	114082030	1997	1997	1997	1997	0
357	20230901	132100	114082030	1997	1997	1997	1997	7
358	20230901	132000	114068051	1997	1997	1997	1997	1
359	20230901	131900	114066054	1996	1996	1996	1996	365
360	20230901	131800	113337514	1995	1995	1995	1995	0
361	20230901	131700	113337514	1995	1995	1995	1995	26
362	20230901	131600	113285644	1994	1993	1994	1993	4284
363	20230901	131500	104745875	1993	1993	1993	1993	0
364	20230901	131400	104745875	1993	1993	1993	1993	0
365	20230901	131300	104745875	1993	1993	1993	1993	6
366	20230901	131200	104733917	1993	1993	1993	1993	0
367	20230901	131100	104733917	1993	1993	1993	1993	0
368	20230901	131000	104733917	1993	1993	1993	1993	397
369	20230901	130900	103942696	1994	1994	1994	1994	1
370	20230901	130800	103940702	1993	1993	1993	1993	199
371	20230901	130700	103544095	1995	1995	1995	1995	0
372	20230901	130600	103544095	1995	1995	1995	1995	0
373	20230901	130500	103544095	1995	1995	1995	1995	0
374	20230901	130400	103544095	1995	1995	1995	1995	0
375	20230901	130300	103544095	1995	1995	1995	1995	50
376	20230901	130200	103444345	1995	1995	1995	1995	0
377	20230901	130100	103444345	1995	1995	1995	1995	0
378	20230901	130000	103444345	1995	1995	1995	1995	0
379	20230901	125900	103444345	1995	1995	1995	1995	25
380	20230901	125800	103394470	1995	1995	1995	1995	0
381	20230901	125700	103394470	1995	1995	1995	1995	25
382	20230901	125600	103344595	1996	1995	1996	1995	2119
383	20230901	125500	99116526	1995	1994	1995	1994	3014
384	20230901	125400	93105138	1994	1994	1994	1994	7
385	20230901	125300	93091180	1994	1994	1994	1994	0
386	20230901	125200	93091180	1994	1994	1994	1994	40
387	20230901	125100	93011420	1995	1995	1995	1995	77
388	20230901	125000	92857805	1995	1995	1995	1995	0
389	20230901	124900	92857805	1995	1995	1995	1995	0
390	20230901	124800	92857805	1995	1994	1995	1994	952
391	20230901	124700	90958816	1993	1994	1994	1993	101
392	20230901	124600	90757522	1993	1993	1993	1993	152
393	20230901	124500	90454586	1993	1993	1993	1993	0
394	20230901	124400	90454586	1993	1993	1993	1993	1
395	20230901	124300	90452593	1990	1990	1990	1990	0
396	20230901	124200	90452593	1990	1990	1990	1990	0
397	20230901	124100	90452593	1990	1990	1990	1990	1
398	20230901	124000	90450603	1990	1990	1993	1990	316
399	20230901	123900	89821463	1990	1990	1990	1990	15
400	20230901	123800	89791613	1994	1994	1994	1994	0
401	20230901	123700	89791613	1994	1994	1994	1994	0
402	20230901	123600	89791613	1994	1994	1994	1994	0
403	20230901	123500	89791613	1994	1994	1994	1994	70
404	20230901	123400	89652033	1994	1994	1994	1994	18
405	20230901	123300	89616141	1994	1994	1994	1994	0
406	20230901	123200	89616141	1994	1990	1994	1990	101
407	20230901	123100	89415147	1995	1995	1995	1995	0
408	20230901	123000	89415147	1995	1995	1995	1995	0
409	20230901	122900	89415147	1995	1995	1995	1995	0
410	20230901	122800	89415147	1995	1995	1995	1995	0
411	20230901	122700	89415147	1995	1995	1995	1995	0
412	20230901	122600	89415147	1995	1995	1995	1995	0
413	20230901	122500	89415147	1995	1995	1995	1995	0
414	20230901	122400	89415147	1995	1995	1995	1995	0
415	20230901	122300	89415147	1995	1995	1995	1995	0
416	20230901	122200	89415147	1995	1990	1995	1990	41
417	20230901	122100	89333552	1995	1995	1995	1995	0
418	20230901	122000	89333552	1995	1995	1995	1995	0
419	20230901	121900	89333552	1995	1995	1995	1995	1
420	20230901	121800	89331557	1993	1993	1993	1993	91
421	20230901	121700	89150194	1989	1993	1993	1989	47
422	20230901	121600	89056707	1989	1989	1989	1989	0
423	20230901	121500	89056707	1989	1991	1991	1989	2567
424	20230901	121400	83950924	1993	1993	1993	1993	0
425	20230901	121300	83950924	1993	1993	1993	1993	0
426	20230901	121200	83950924	1993	1993	1993	1993	0
427	20230901	121100	83950924	1993	1993	1993	1993	0
428	20230901	121000	83950924	1993	1993	1993	1993	3
429	20230901	120900	83944945	1993	1993	1993	1993	0
430	20230901	120800	83944945	1993	1989	1993	1989	1266
431	20230901	120700	81422871	1989	1989	1989	1989	1
432	20230901	120600	81420882	1988	1988	1988	1988	2330
433	20230901	120500	76788842	1988	1989	1989	1988	2604
434	20230901	120400	71610357	1989	1989	1989	1989	0
435	20230901	120300	71610357	1989	1991	1991	1989	2600
436	20230901	120200	66436757	1991	1991	1991	1991	913
437	20230901	120100	64618974	1993	1993	1993	1993	0
438	20230901	120000	64618974	1993	1993	1993	1993	0
439	20230901	115900	64618974	1993	1992	1993	1992	146
440	20230901	115800	64328141	1992	1992	1992	1992	0
441	20230901	115700	64328141	1992	1992	1992	1992	5
442	20230901	115600	64318181	1993	1994	1994	1993	300
443	20230901	115500	63720266	1994	1994	1994	1994	0
444	20230901	115400	63720266	1994	1994	1994	1994	501
445	20230901	115300	62721272	1995	1995	1995	1995	0
446	20230901	115200	62721272	1995	1995	1995	1995	0
447	20230901	115100	62721272	1995	1995	1995	1995	2
448	20230901	115000	62717282	1995	1995	1995	1995	50
449	20230901	114900	62617532	1995	1995	1995	1995	0
450	20230901	114800	62617532	1995	1995	1995	1995	0
451	20230901	114700	62617532	1995	1995	1995	1995	0
452	20230901	114600	62617532	1995	1995	1995	1995	3
453	20230901	114500	62611547	1995	1994	1995	1994	3000
454	20230901	114400	56627201	1993	1993	1993	1993	664
455	20230901	114300	55303849	1993	1993	1993	1993	0
456	20230901	114200	55303849	1993	1993	1993	1993	52
457	20230901	114100	55200213	1992	1992	1992	1992	111
458	20230901	114000	54979101	1993	1993	1993	1993	0
459	20230901	113900	54979101	1993	1993	1993	1993	0
460	20230901	113800	54979101	1993	1993	1993	1993	0
461	20230901	113700	54979101	1993	1993	1993	1993	0
462	20230901	113600	54979101	1993	1993	1993	1993	0
463	20230901	113500	54979101	1993	1993	1993	1993	0
464	20230901	113400	54979101	1993	1991	1993	1991	102
465	20230901	113300	54776015	1991	1991	1991	1991	0
466	20230901	113200	54776015	1991	1991	1991	1991	101
467	20230901	113100	54574924	1991	1991	1991	1991	140
468	20230901	113000	54296184	1991	1991	1991	1991	159
469	20230901	112900	53979615	1991	1991	1991	1991	32
470	20230901	112800	53915903	1992	1992	1992	1992	1
471	20230901	112700	53913911	1992	1992	1992	1992	0
472	20230901	112600	53913911	1992	1992	1992	1992	0
473	20230901	112500	53913911	1992	1992	1992	1992	3
474	20230901	112400	53907935	1992	1992	1992	1992	0
475	20230901	112300	53907935	1992	1992	1992	1992	0
476	20230901	112200	53907935	1992	1992	1992	1992	1
477	20230901	112100	53905943	1993	1993	1993	1993	0
478	20230901	112000	53905943	1993	1993	1993	1993	0
479	20230901	111900	53905943	1993	1993	1993	1993	1
480	20230901	111800	53903950	1990	1990	1990	1990	1
481	20230901	111700	53901960	1994	1994	1994	1994	0
482	20230901	111600	53901960	1994	1994	1994	1994	0
483	20230901	111500	53901960	1994	1994	1994	1994	0
484	20230901	111400	53901960	1994	1994	1994	1994	0
485	20230901	111300	53901960	1994	1994	1994	1994	0
486	20230901	111200	53901960	1994	1994	1994	1994	0
487	20230901	111100	53901960	1994	1994	1994	1994	46
488	20230901	111000	53810236	1994	1989	1994	1989	3
489	20230901	110900	53804264	1989	1989	1989	1989	1
490	20230901	110800	53802275	1990	1990	1990	1990	33
491	20230901	110700	53736605	1995	1995	1995	1995	0
492	20230901	110600	53736605	1995	1995	1995	1995	0
493	20230901	110500	53736605	1995	1995	1995	1995	0
494	20230901	110400	53736605	1995	1995	1995	1995	0
495	20230901	110300	53736605	1995	1995	1995	1995	0
496	20230901	110200	53736605	1995	1995	1995	1995	0
497	20230901	110100	53736605	1995	1995	1995	1995	0
498	20230901	110000	53736605	1995	1993	1995	1993	24
499	20230901	105900	53688771	1995	1995	1995	1995	0
500	20230901	105800	53688771	1995	1995	1995	1995	0
501	20230901	105700	53688771	1995	1995	1995	1995	0
502	20230901	105600	53688771	1995	1995	1995	1995	151
503	20230901	105500	53387526	1995	1995	1995	1995	0
504	20230901	105400	53387526	1995	1995	1995	1995	0
505	20230901	105300	53387526	1995	1995	1995	1995	0
506	20230901	105200	53387526	1995	1995	1995	1995	0
507	20230901	105100	53387526	1995	1995	1995	1995	0
508	20230901	105000	53387526	1995	1995	1995	1995	0
509	20230901	104900	53387526	1995	1995	1995	1995	1
510	20230901	104800	53385531	1987	1987	1987	1987	100
511	20230901	104700	53186831	1987	1989	1989	1987	150
512	20230901	104600	52888732	1996	1996	1996	1996	0
513	20230901	104500	52888732	1996	1996	1996	1996	1
514	20230901	104400	52886736	1990	1996	1996	1990	694
515	20230901	104300	51505592	1996	1996	1996	1996	0
516	20230901	104200	51505592	1996	1996	1996	1996	0
517	20230901	104100	51505592	1996	1996	1996	1996	0
518	20230901	104000	51505592	1996	1996	1996	1996	0
519	20230901	103900	51505592	1996	1996	1996	1996	0
520	20230901	103800	51505592	1996	1996	1996	1996	0
521	20230901	103700	51505592	1996	1996	1996	1996	30
522	20230901	103600	51445712	1996	1996	1996	1996	62
523	20230901	103500	51321960	1997	1997	1997	1997	0
524	20230901	103400	51321960	1997	1996	1997	1996	42
525	20230901	103300	51238127	1996	1996	1996	1996	59
526	20230901	103200	51120363	1997	1997	1997	1997	0
527	20230901	103100	51120363	1997	1997	1997	1997	0
528	20230901	103000	51120363	1997	1997	1997	1997	0
529	20230901	102900	51120363	1997	1997	1997	1997	0
530	20230901	102800	51120363	1997	1997	1997	1997	0
531	20230901	102700	51120363	1997	1997	1997	1997	0
532	20230901	102600	51120363	1997	1997	1997	1997	0
533	20230901	102500	51120363	1997	1997	1997	1997	1
534	20230901	102400	51118366	1990	1991	1991	1990	400
535	20230901	102300	50322316	1997	1997	1997	1997	0
536	20230901	102200	50322316	1997	1997	1997	1997	0
537	20230901	102100	50322316	1997	1997	1997	1997	0
538	20230901	102000	50322316	1997	1997	1997	1997	1
539	20230901	101900	50320319	1991	1991	1991	1991	0
540	20230901	101800	50320319	1991	1991	1991	1991	8
541	20230901	101700	50304391	1990	1990	1990	1990	1231
542	20230901	101600	47854701	1990	1987	1990	1987	1155
543	20230901	101500	45559713	1989	1989	1989	1989	856
544	20230901	101400	43857129	1990	1990	1990	1990	0
545	20230901	101300	43857129	1990	1990	1990	1990	21
546	20230901	101200	43815339	1990	1990	1990	1990	32
547	20230901	101100	43751659	1990	1990	1990	1990	102
548	20230901	101000	43548679	1989	1989	1989	1989	0
549	20230901	100900	43548679	1989	1989	1989	1989	2946
550	20230901	100800	37689085	1990	1986	1990	1986	2
551	20230901	100700	37685109	1990	1990	1990	1990	0
552	20230901	100600	37685109	1990	1990	1990	1990	0
553	20230901	100500	37685109	1990	1990	1990	1990	0
554	20230901	100400	37685109	1990	1987	1990	1987	25
555	20230901	100300	37635416	1987	1987	1987	1987	316
556	20230901	100200	37007524	1990	1987	1990	1987	101
557	20230901	100100	36806834	1990	1988	1990	1987	101
558	20230901	100000	36606141	1990	1990	1990	1990	1
559	20230901	095900	36604151	1988	1988	1988	1988	9
560	20230901	095800	36586259	1991	1991	1991	1991	0
561	20230901	095700	36586259	1991	1991	1991	1991	0
562	20230901	095600	36586259	1991	1991	1991	1991	0
563	20230901	095500	36586259	1991	1991	1991	1991	0
564	20230901	095400	36586259	1991	1991	1991	1991	0
565	20230901	095300	36586259	1991	1991	1991	1991	4
566	20230901	095200	36578295	1991	1991	1991	1991	0
567	20230901	095100	36578295	1991	1991	1991	1991	0
568	20230901	095000	36578295	1991	1991	1991	1991	0
569	20230901	094900	36578295	1991	1991	1991	1991	5
570	20230901	094800	36568340	1991	1991	1991	1991	0
571	20230901	094700	36568340	1991	1991	1991	1991	0
572	20230901	094600	36568340	1991	1991	1991	1991	1
573	20230901	094500	36566349	1991	1991	1991	1991	44
574	20230901	094400	36478745	1991	1991	1991	1991	50
575	20230901	094300	36379195	1998	1990	1998	1990	1928
576	20230901	094200	32541026	1991	1991	1991	1990	1097
577	20230901	094100	30357984	1990	1990	1990	1990	4
578	20230901	094000	30350024	1990	1993	1993	1990	4335
579	20230901	093900	21720899	1998	1997	1998	1997	3
580	20230901	093800	21714906	1998	1998	1998	1998	0
581	20230901	093700	21714906	1998	1998	1998	1998	16
582	20230901	093600	21682938	1999	1999	1999	1999	2
583	20230901	093500	21678940	1999	1999	1999	1999	2
584	20230901	093400	21674942	1999	1999	1999	1999	20
585	20230901	093300	21634962	1999	1995	1999	1995	333
586	20230901	093200	20970595	1999	1999	1999	1999	0
587	20230901	093100	20970595	1999	1995	1999	1995	401
588	20230901	093000	20170510	1995	1995	1995	1995	485
589	20230901	092900	19202935	1996	1996	1996	1996	1050
590	20230901	092800	17107135	2000	2000	2000	2000	0
591	20230901	092700	17107135	2000	2000	2000	2000	1
592	20230901	092600	17105135	1996	2000	2000	1996	110
593	20230901	092500	16885335	2000	2000	2000	2000	5
594	20230901	092400	16875335	2005	2005	2005	2005	200
595	20230901	092300	16474335	2005	2000	2005	2000	101
596	20230901	092200	16272330	2005	1996	2005	1996	413
597	20230901	092100	15447802	1996	1997	1997	1996	610
598	20230901	092000	14230142	1997	1997	1997	1997	100
599	20230901	091900	14030442	1995	1998	2000	1995	2282
600	20230901	091800	9470613	1997	1997	1997	1997	280
601	20230901	091700	8911453	1997	1997	1997	1997	8
602	20230901	091600	8895477	1998	1998	1998	1998	0
603	20230901	091500	8895477	1998	1998	1998	1998	150
604	20230901	091400	8595777	1998	1998	1998	1998	0
605	20230901	091300	8595777	1998	1990	1998	1990	483
606	20230901	091200	7634533	1990	1987	1990	1987	397
607	20230901	091100	6845541	1980	1980	1980	1980	0
608	20230901	091000	6845541	1980	1980	1980	1980	581
609	20230901	090900	5695161	1980	1985	1985	1975	504
610	20230901	090800	4697753	1985	1982	1985	1982	18
611	20230901	090700	4662072	1984	1985	1985	1984	340
612	20230901	090600	3987272	1987	1987	1987	1987	1
613	20230901	090500	3985285	1975	1986	1986	1975	863
614	20230901	090400	2277986	1986	1982	1986	1978	248
615	20230901	090300	1786237	1986	1986	1986	1986	250
616	20230901	090200	1289737	1987	1987	1987	1987	3
617	20230901	090100	1283776	1988	1990	1990	1988	365
618	20230901	090000	557760	1992	1992	1992	1992	280