KissMeData/007280/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184500	95441275	1999	1999	1999	1999	809
3	20230911	184400	95441275	1999	1999	1999	1999	0
4	20230911	184300	95441275	1999	1999	1999	1999	0
5	20230911	184200	95441275	1999	1999	1999	1999	0
6	20230911	184100	95441275	1999	1999	1999	1999	0
7	20230911	184000	95441275	1999	1999	1999	1999	0
8	20230911	183900	95441275	1999	1999	1999	1999	0
9	20230911	183800	95441275	1999	1999	1999	1999	0
10	20230911	183700	95441275	1999	1999	1999	1999	0
11	20230911	183600	95441275	1999	1999	1999	1999	0
12	20230911	183500	95441275	1999	1999	1999	1999	0
13	20230911	183400	95441275	1999	1999	1999	1999	0
14	20230911	183300	95441275	1999	1999	1999	1999	0
15	20230911	183200	95441275	1999	1999	1999	1999	0
16	20230911	183100	95441275	1999	1999	1999	1999	0
17	20230911	183000	95441275	1999	1999	1999	1999	0
18	20230911	182900	95441275	1999	1999	1999	1999	0
19	20230911	182800	95441275	1999	1999	1999	1999	0
20	20230911	182700	95441275	1999	1999	1999	1999	0
21	20230911	182600	95441275	1999	1999	1999	1999	0
22	20230911	182500	95441275	1999	1999	1999	1999	0
23	20230911	182400	95441275	1999	1999	1999	1999	0
24	20230911	182300	95441275	1999	1999	1999	1999	0
25	20230911	182200	95441275	1999	1999	1999	1999	0
26	20230911	182100	95441275	1999	1999	1999	1999	0
27	20230911	182000	95441275	1999	1999	1999	1999	0
28	20230911	181900	95441275	1999	1999	1999	1999	0
29	20230911	181800	95441275	1999	1999	1999	1999	0
30	20230911	181700	95441275	1999	1999	1999	1999	0
31	20230911	181600	95441275	1999	1999	1999	1999	0
32	20230911	181500	95441275	1999	1999	1999	1999	809
33	20230911	181400	95441275	1999	1999	1999	1999	0
34	20230911	181300	95441275	1999	1999	1999	1999	0
35	20230911	181200	95441275	1999	1999	1999	1999	0
36	20230911	181100	95441275	1999	1999	1999	1999	0
37	20230911	181000	95441275	1999	1999	1999	1999	0
38	20230911	180900	95441275	1999	1999	1999	1999	0
39	20230911	180800	95441275	1999	1999	1999	1999	0
40	20230911	180700	95441275	1999	1999	1999	1999	0
41	20230911	180600	95441275	1999	1999	1999	1999	0
42	20230911	180500	95441275	1999	1999	1999	1999	0
43	20230911	180400	95441275	1999	1999	1999	1999	0
44	20230911	180300	95441275	1999	1999	1999	1999	0
45	20230911	180200	95441275	1999	1999	1999	1999	0
46	20230911	180100	95441275	1999	1999	1999	1999	0
47	20230911	180000	95441275	1999	1999	1999	1999	0
48	20230911	175900	95441275	1999	1999	1999	1999	0
49	20230911	175800	95441275	1999	1999	1999	1999	0
50	20230911	175700	95441275	1999	1999	1999	1999	0
51	20230911	175600	95441275	1999	1999	1999	1999	0
52	20230911	175500	95441275	1999	1999	1999	1999	0
53	20230911	175400	95441275	1999	1999	1999	1999	0
54	20230911	175300	95441275	1999	1999	1999	1999	0
55	20230911	175200	95441275	1999	1999	1999	1999	0
56	20230911	175100	95441275	1999	1999	1999	1999	0
57	20230911	175000	95441275	1999	1999	1999	1999	0
58	20230911	174900	95441275	1999	1999	1999	1999	0
59	20230911	174800	95441275	1999	1999	1999	1999	0
60	20230911	174700	95441275	1999	1999	1999	1999	0
61	20230911	174600	95441275	1999	1999	1999	1999	0
62	20230911	174500	95441275	1999	1999	1999	1999	809
63	20230911	174400	95441275	1999	1999	1999	1999	0
64	20230911	174300	95441275	1999	1999	1999	1999	0
65	20230911	174200	95441275	1999	1999	1999	1999	0
66	20230911	174100	95441275	1999	1999	1999	1999	0
67	20230911	174000	95441275	1999	1999	1999	1999	0
68	20230911	173900	95441275	1999	1999	1999	1999	0
69	20230911	173800	95441275	1999	1999	1999	1999	0
70	20230911	173700	95441275	1999	1999	1999	1999	0
71	20230911	173600	95441275	1999	1999	1999	1999	0
72	20230911	173500	95441275	1999	1999	1999	1999	0
73	20230911	173400	95441275	1999	1999	1999	1999	0
74	20230911	173300	95441275	1999	1999	1999	1999	0
75	20230911	173200	95441275	1999	1999	1999	1999	0
76	20230911	173100	95441275	1999	1999	1999	1999	0
77	20230911	173000	95441275	1999	1999	1999	1999	0
78	20230911	172900	95441275	1999	1999	1999	1999	0
79	20230911	172800	95441275	1999	1999	1999	1999	0
80	20230911	172700	95441275	1999	1999	1999	1999	0
81	20230911	172600	95441275	1999	1999	1999	1999	0
82	20230911	172500	95441275	1999	1999	1999	1999	0
83	20230911	172400	95441275	1999	1999	1999	1999	0
84	20230911	172300	95441275	1999	1999	1999	1999	0
85	20230911	172200	95441275	1999	1999	1999	1999	0
86	20230911	172100	95441275	1999	1999	1999	1999	0
87	20230911	172000	95441275	1999	1999	1999	1999	0
88	20230911	171900	95441275	1999	1999	1999	1999	0
89	20230911	171800	95441275	1999	1999	1999	1999	0
90	20230911	171700	95441275	1999	1999	1999	1999	0
91	20230911	171600	95441275	1999	1999	1999	1999	0
92	20230911	171500	95441275	1999	1999	1999	1999	809
93	20230911	171400	95441275	1999	1999	1999	1999	0
94	20230911	171300	95441275	1999	1999	1999	1999	0
95	20230911	171200	95441275	1999	1999	1999	1999	0
96	20230911	171100	95441275	1999	1999	1999	1999	0
97	20230911	171000	95441275	1999	1999	1999	1999	0
98	20230911	170900	95441275	1999	1999	1999	1999	0
99	20230911	170800	95441275	1999	1999	1999	1999	0
100	20230911	170700	95441275	1999	1999	1999	1999	0
101	20230911	170600	95441275	1999	1999	1999	1999	0
102	20230911	170500	95441275	1999	1999	1999	1999	0
103	20230911	170400	95441275	1999	1999	1999	1999	0
104	20230911	170300	95441275	1999	1999	1999	1999	0
105	20230911	170200	95441275	1999	1999	1999	1999	0
106	20230911	170100	95441275	1999	1999	1999	1999	0
107	20230911	170000	95441275	1999	1999	1999	1999	0
108	20230911	165900	95441275	1999	1999	1999	1999	0
109	20230911	165800	95441275	1999	1999	1999	1999	0
110	20230911	165700	95441275	1999	1999	1999	1999	0
111	20230911	165600	95441275	1999	1999	1999	1999	0
112	20230911	165500	95441275	1999	1999	1999	1999	0
113	20230911	165400	95441275	1999	1999	1999	1999	0
114	20230911	165300	95441275	1999	1999	1999	1999	0
115	20230911	165200	95441275	1999	1999	1999	1999	0
116	20230911	165100	95441275	1999	1999	1999	1999	0
117	20230911	165000	95441275	1999	1999	1999	1999	0
118	20230911	164900	95441275	1999	1999	1999	1999	0
119	20230911	164800	95441275	1999	1999	1999	1999	0
120	20230911	164700	95441275	1999	1999	1999	1999	0
121	20230911	164600	95441275	1999	1999	1999	1999	0
122	20230911	164500	95441275	1999	1999	1999	1999	809
123	20230911	164400	95441275	1999	1999	1999	1999	0
124	20230911	164300	95441275	1999	1999	1999	1999	0
125	20230911	164200	95441275	1999	1999	1999	1999	0
126	20230911	164100	95441275	1999	1999	1999	1999	0
127	20230911	164000	95441275	1999	1999	1999	1999	0
128	20230911	163900	95441275	1999	1999	1999	1999	0
129	20230911	163800	95441275	1999	1999	1999	1999	0
130	20230911	163700	95441275	1999	1999	1999	1999	0
131	20230911	163600	95441275	1999	1999	1999	1999	0
132	20230911	163500	95441275	1999	1999	1999	1999	0
133	20230911	163400	95441275	1999	1999	1999	1999	0
134	20230911	163300	95441275	1999	1999	1999	1999	0
135	20230911	163200	95441275	1999	1999	1999	1999	0
136	20230911	163100	95441275	1999	1999	1999	1999	0
137	20230911	163000	95441275	1999	1999	1999	1999	0
138	20230911	162900	95441275	1999	1999	1999	1999	0
139	20230911	162800	95441275	1999	1999	1999	1999	0
140	20230911	162700	95441275	1999	1999	1999	1999	0
141	20230911	162600	95441275	1999	1999	1999	1999	0
142	20230911	162500	95441275	1999	1999	1999	1999	0
143	20230911	162400	95441275	1999	1999	1999	1999	0
144	20230911	162300	95441275	1999	1999	1999	1999	0
145	20230911	162200	95441275	1999	1999	1999	1999	0
146	20230911	162100	95441275	1999	1999	1999	1999	0
147	20230911	162000	95441275	1999	1999	1999	1999	0
148	20230911	161900	95441275	1999	1999	1999	1999	0
149	20230911	161800	95441275	1999	1999	1999	1999	0
150	20230911	161700	95441275	1999	1999	1999	1999	0
151	20230911	161600	95441275	1999	1999	1999	1999	0
152	20230911	161500	95441275	1999	1999	1999	1999	809
153	20230911	161400	95441275	1999	1999	1999	1999	0
154	20230911	161300	95441275	1999	1999	1999	1999	0
155	20230911	161200	95441275	1999	1999	1999	1999	0
156	20230911	161100	95441275	1999	1999	1999	1999	0
157	20230911	161000	95441275	1999	1999	1999	1999	0
158	20230911	160900	95441275	1999	1999	1999	1999	0
159	20230911	160800	95441275	1999	1999	1999	1999	0
160	20230911	160700	95441275	1999	1999	1999	1999	0
161	20230911	160600	95441275	1999	1999	1999	1999	0
162	20230911	160500	95441275	1999	1999	1999	1999	0
163	20230911	160400	95441275	1999	1999	1999	1999	0
164	20230911	160300	95441275	1999	1999	1999	1999	0
165	20230911	160200	95441275	1999	1999	1999	1999	0
166	20230911	160100	95441275	1999	1999	1999	1999	0
167	20230911	160000	95441275	1999	1999	1999	1999	0
168	20230911	155900	95441275	1999	1999	1999	1999	0
169	20230911	155800	95441275	1999	1999	1999	1999	0
170	20230911	155700	95441275	1999	1999	1999	1999	0
171	20230911	155600	95441275	1999	1999	1999	1999	0
172	20230911	155500	95441275	1999	1999	1999	1999	0
173	20230911	155400	95441275	1999	1999	1999	1999	0
174	20230911	155300	95441275	1999	1999	1999	1999	0
175	20230911	155200	95441275	1999	1999	1999	1999	0
176	20230911	155100	95441275	1999	1999	1999	1999	0
177	20230911	155000	95441275	1999	1999	1999	1999	0
178	20230911	154900	95441275	1999	1999	1999	1999	0
179	20230911	154800	95441275	1999	1999	1999	1999	0
180	20230911	154700	95441275	1999	1999	1999	1999	0
181	20230911	154600	95441275	1999	1999	1999	1999	0
182	20230911	154500	95441275	1999	1999	1999	1999	809
183	20230911	154400	95441275	1999	1999	1999	1999	0
184	20230911	154300	95441275	1999	1999	1999	1999	0
185	20230911	154200	95441275	1999	1999	1999	1999	0
186	20230911	154100	95441275	1999	1999	1999	1999	0
187	20230911	154000	95441275	1999	1999	1999	1999	0
188	20230911	153900	95441275	1999	1999	1999	1999	0
189	20230911	153800	95441275	1999	1999	1999	1999	0
190	20230911	153700	95441275	1999	1999	1999	1999	0
191	20230911	153600	95441275	1999	1999	1999	1999	0
192	20230911	153500	95441275	1999	1999	1999	1999	0
193	20230911	153400	95441275	1999	1999	1999	1999	0
194	20230911	153300	95441275	1999	1999	1999	1999	0
195	20230911	153200	95441275	1999	1999	1999	1999	0
196	20230911	153100	95441275	1999	1999	1999	1999	0
197	20230911	153000	95441275	1999	1999	1999	1999	809
198	20230911	152900	93824084	2000	2000	2000	2000	0
199	20230911	152800	93824084	2000	2000	2000	2000	0
200	20230911	152700	93824084	2000	2000	2000	2000	0
201	20230911	152600	93824084	2000	2000	2000	2000	0
202	20230911	152500	93824084	2000	2000	2000	2000	0
203	20230911	152400	93824084	2000	2000	2000	2000	0
204	20230911	152300	93824084	2000	2000	2000	2000	0
205	20230911	152200	93824084	2000	2000	2000	2000	0
206	20230911	152100	93824084	2000	2000	2000	2000	0
207	20230911	152000	93824084	2000	2000	2000	2000	0
208	20230911	151900	93824084	2000	2000	2000	2000	481
209	20230911	151800	92862084	1999	1999	1999	1999	14
210	20230911	151700	92834098	2000	1999	2000	1999	2158
211	20230911	151600	88518184	1999	1999	1999	1999	0
212	20230911	151500	88518184	1999	1999	1999	1999	0
213	20230911	151400	88518184	1999	1998	1999	1998	387
214	20230911	151300	87744641	1998	1997	1998	1997	1446
215	20230911	151200	84856053	1995	1995	1995	1995	1000
216	20230911	151100	82861053	1994	1994	1994	1994	0
217	20230911	151000	82861053	1994	1994	1994	1994	500
218	20230911	150900	81864053	1993	1993	1993	1993	633
219	20230911	150800	80602484	1992	1992	1992	1992	0
220	20230911	150700	80602484	1992	1992	1992	1992	0
221	20230911	150600	80602484	1992	1992	1992	1992	30
222	20230911	150500	80542724	1991	1991	1991	1991	1933
223	20230911	150400	76694121	1991	1991	1991	1991	0
224	20230911	150300	76694121	1991	1991	1991	1991	0
225	20230911	150200	76694121	1991	1991	1991	1991	5
226	20230911	150100	76684166	1991	1991	1991	1991	0
227	20230911	150000	76684166	1991	1991	1991	1991	0
228	20230911	145900	76684166	1991	1991	1991	1991	0
229	20230911	145800	76684166	1991	1991	1991	1991	160
230	20230911	145700	76365606	1991	1991	1991	1991	0
231	20230911	145600	76365606	1991	1991	1991	1991	0
232	20230911	145500	76365606	1991	1991	1991	1991	0
233	20230911	145400	76365606	1991	1991	1991	1991	0
234	20230911	145300	76365606	1991	1991	1991	1991	0
235	20230911	145200	76365606	1991	1991	1991	1991	60
236	20230911	145100	76246146	1991	1991	1991	1991	3
237	20230911	145000	76240173	1991	1991	1991	1991	11
238	20230911	144900	76218272	1991	1991	1991	1991	296
239	20230911	144800	75628936	1991	1991	1991	1991	0
240	20230911	144700	75628936	1991	1991	1991	1991	0
241	20230911	144600	75628936	1991	1991	1991	1991	0
242	20230911	144500	75628936	1991	1991	1991	1991	0
243	20230911	144400	75628936	1991	1991	1991	1991	0
244	20230911	144300	75628936	1991	1991	1991	1991	0
245	20230911	144200	75628936	1991	1991	1991	1991	22
246	20230911	144100	75585134	1991	1992	1992	1991	622
247	20230911	144000	74346132	1991	1991	1991	1991	0
248	20230911	143900	74346132	1991	1991	1991	1991	0
249	20230911	143800	74346132	1991	1991	1991	1991	0
250	20230911	143700	74346132	1991	1991	1991	1991	0
251	20230911	143600	74346132	1991	1991	1991	1991	0
252	20230911	143500	74346132	1991	1991	1991	1991	0
253	20230911	143400	74346132	1991	1991	1991	1991	0
254	20230911	143300	74346132	1991	1991	1991	1991	0
255	20230911	143200	74346132	1991	1991	1991	1991	0
256	20230911	143100	74346132	1991	1991	1991	1991	0
257	20230911	143000	74346132	1991	1991	1991	1991	0
258	20230911	142900	74346132	1991	1991	1991	1991	0
259	20230911	142800	74346132	1991	1991	1991	1991	0
260	20230911	142700	74346132	1991	1991	1991	1991	0
261	20230911	142600	74346132	1991	1991	1991	1991	0
262	20230911	142500	74346132	1991	1991	1991	1991	0
263	20230911	142400	74346132	1991	1991	1991	1991	0
264	20230911	142300	74346132	1991	1991	1991	1991	0
265	20230911	142200	74346132	1991	1991	1991	1991	0
266	20230911	142100	74346132	1991	1990	1991	1990	3975
267	20230911	142000	66432432	1991	1991	1991	1991	0
268	20230911	141900	66432432	1991	1991	1991	1991	0
269	20230911	141800	66432432	1991	1991	1991	1991	0
270	20230911	141700	66432432	1991	1991	1991	1991	0
271	20230911	141600	66432432	1991	1991	1991	1991	0
272	20230911	141500	66432432	1991	1991	1991	1991	0
273	20230911	141400	66432432	1991	1991	1991	1991	0
274	20230911	141300	66432432	1991	1991	1991	1991	0
275	20230911	141200	66432432	1991	1991	1991	1991	0
276	20230911	141100	66432432	1991	1991	1991	1991	0
277	20230911	141000	66432432	1991	1991	1991	1991	0
278	20230911	140900	66432432	1991	1991	1991	1991	0
279	20230911	140800	66432432	1991	1991	1991	1991	0
280	20230911	140700	66432432	1991	1991	1991	1991	0
281	20230911	140600	66432432	1991	1991	1991	1991	0
282	20230911	140500	66432432	1991	1991	1991	1991	0
283	20230911	140400	66432432	1991	1991	1991	1991	0
284	20230911	140300	66432432	1991	1991	1991	1991	0
285	20230911	140200	66432432	1991	1991	1991	1991	0
286	20230911	140100	66432432	1991	1991	1991	1991	0
287	20230911	140000	66432432	1991	1991	1991	1991	0
288	20230911	135900	66432432	1991	1991	1991	1991	0
289	20230911	135800	66432432	1991	1991	1991	1991	0
290	20230911	135700	66432432	1991	1991	1991	1991	0
291	20230911	135600	66432432	1991	1991	1991	1991	0
292	20230911	135500	66432432	1991	1991	1991	1991	0
293	20230911	135400	66432432	1991	1991	1991	1991	61
294	20230911	135300	66310981	1990	1990	1990	1990	0
295	20230911	135200	66310981	1990	1990	1990	1990	0
296	20230911	135100	66310981	1990	1990	1990	1990	0
297	20230911	135000	66310981	1990	1990	1990	1990	0
298	20230911	134900	66310981	1990	1990	1990	1990	0
299	20230911	134800	66310981	1990	1990	1990	1990	0
300	20230911	134700	66310981	1990	1990	1990	1990	0
301	20230911	134600	66310981	1990	1990	1990	1990	0
302	20230911	134500	66310981	1990	1990	1990	1990	0
303	20230911	134400	66310981	1990	1990	1990	1990	0
304	20230911	134300	66310981	1990	1990	1990	1990	0
305	20230911	134200	66310981	1990	1990	1990	1990	0
306	20230911	134100	66310981	1990	1990	1990	1990	0
307	20230911	134000	66310981	1990	1990	1990	1990	0
308	20230911	133900	66310981	1990	1990	1990	1990	3910
309	20230911	133800	58530081	1990	1990	1990	1990	0
310	20230911	133700	58530081	1990	1990	1990	1990	0
311	20230911	133600	58530081	1990	1990	1990	1990	0
312	20230911	133500	58530081	1990	1990	1990	1990	0
313	20230911	133400	58530081	1990	1990	1990	1990	0
314	20230911	133300	58530081	1990	1990	1990	1990	0
315	20230911	133200	58530081	1990	1990	1990	1990	0
316	20230911	133100	58530081	1990	1990	1990	1990	1
317	20230911	133000	58528091	1991	1990	1991	1990	2
318	20230911	132900	58524110	1990	1990	1990	1990	95
319	20230911	132800	58335060	1990	1990	1990	1990	0
320	20230911	132700	58335060	1990	1990	1990	1990	0
321	20230911	132600	58335060	1990	1990	1990	1990	0
322	20230911	132500	58335060	1990	1991	1991	1990	5500
323	20230911	132400	47389560	1990	1990	1990	1990	4
324	20230911	132300	47381600	1991	1991	1991	1991	0
325	20230911	132200	47381600	1991	1991	1991	1991	0
326	20230911	132100	47381600	1991	1991	1991	1991	0
327	20230911	132000	47381600	1991	1991	1991	1991	0
328	20230911	131900	47381600	1991	1991	1991	1991	0
329	20230911	131800	47381600	1991	1991	1991	1991	0
330	20230911	131700	47381600	1991	1990	1991	1990	320
331	20230911	131600	46744481	1991	1991	1991	1991	52
332	20230911	131500	46640949	1991	1991	1991	1991	0
333	20230911	131400	46640949	1991	1991	1991	1991	0
334	20230911	131300	46640949	1991	1991	1991	1991	0
335	20230911	131200	46640949	1991	1991	1991	1991	0
336	20230911	131100	46640949	1991	1991	1991	1991	0
337	20230911	131000	46640949	1991	1991	1991	1991	0
338	20230911	130900	46640949	1991	1991	1991	1991	0
339	20230911	130800	46640949	1991	1991	1991	1991	0
340	20230911	130700	46640949	1991	1991	1991	1991	0
341	20230911	130600	46640949	1991	1991	1991	1991	0
342	20230911	130500	46640949	1991	1991	1991	1991	0
343	20230911	130400	46640949	1991	1991	1991	1991	557
344	20230911	130300	45531962	1990	1990	1990	1990	0
345	20230911	130200	45531962	1990	1990	1990	1990	0
346	20230911	130100	45531962	1990	1990	1990	1990	0
347	20230911	130000	45531962	1990	1990	1990	1990	36
348	20230911	125900	45460322	1991	1991	1991	1991	0
349	20230911	125800	45460322	1991	1991	1991	1991	0
350	20230911	125700	45460322	1991	1991	1991	1991	0
351	20230911	125600	45460322	1991	1991	1991	1991	0
352	20230911	125500	45460322	1991	1991	1991	1991	0
353	20230911	125400	45460322	1991	1991	1991	1991	0
354	20230911	125300	45460322	1991	1991	1991	1991	0
355	20230911	125200	45460322	1991	1991	1991	1991	0
356	20230911	125100	45460322	1991	1991	1991	1991	0
357	20230911	125000	45460322	1991	1991	1991	1991	0
358	20230911	124900	45460322	1991	1991	1991	1991	0
359	20230911	124800	45460322	1991	1991	1991	1991	0
360	20230911	124700	45460322	1991	1991	1991	1991	60
361	20230911	124600	45340862	1991	1991	1991	1991	0
362	20230911	124500	45340862	1991	1991	1991	1991	60
363	20230911	124400	45221402	1991	1991	1991	1991	5
364	20230911	124300	45211447	1990	1990	1990	1990	0
365	20230911	124200	45211447	1990	1990	1990	1990	0
366	20230911	124100	45211447	1990	1990	1990	1990	0
367	20230911	124000	45211447	1990	1990	1990	1990	0
368	20230911	123900	45211447	1990	1990	1990	1990	500
369	20230911	123800	44216447	1991	1991	1991	1991	0
370	20230911	123700	44216447	1991	1991	1991	1991	1
371	20230911	123600	44214456	1990	1990	1990	1990	0
372	20230911	123500	44214456	1990	1990	1990	1990	849
373	20230911	123400	42524946	1990	1989	1990	1989	2209
374	20230911	123300	38129821	1988	1988	1988	1988	0
375	20230911	123200	38129821	1988	1988	1988	1988	1990
376	20230911	123100	34173701	1987	1987	1987	1987	0
377	20230911	123000	34173701	1987	1987	1987	1987	0
378	20230911	122900	34173701	1987	1987	1987	1987	2
379	20230911	122800	34169727	1987	1987	1987	1987	2
380	20230911	122700	34165753	1988	1988	1988	1988	55
381	20230911	122600	34056413	1989	1989	1989	1989	0
382	20230911	122500	34056413	1989	1989	1989	1989	0
383	20230911	122400	34056413	1989	1989	1989	1989	0
384	20230911	122300	34056413	1989	1989	1989	1989	0
385	20230911	122200	34056413	1989	1989	1989	1989	0
386	20230911	122100	34056413	1989	1989	1989	1989	360
387	20230911	122000	33340373	1989	1989	1989	1989	0
388	20230911	121900	33340373	1989	1988	1989	1988	666
389	20230911	121800	32015710	1987	1987	1987	1987	0
390	20230911	121700	32015710	1987	1987	1987	1987	0
391	20230911	121600	32015710	1987	1987	1987	1987	1
392	20230911	121500	32013723	1988	1988	1988	1988	0
393	20230911	121400	32013723	1988	1988	1988	1988	189
394	20230911	121300	31637991	1989	1989	1989	1989	0
395	20230911	121200	31637991	1989	1989	1989	1989	0
396	20230911	121100	31637991	1989	1989	1989	1989	0
397	20230911	121000	31637991	1989	1989	1989	1989	1
398	20230911	120900	31636002	1988	1988	1988	1988	0
399	20230911	120800	31636002	1988	1988	1988	1988	0
400	20230911	120700	31636002	1988	1988	1988	1988	0
401	20230911	120600	31636002	1988	1988	1988	1988	0
402	20230911	120500	31636002	1988	1988	1988	1988	0
403	20230911	120400	31636002	1988	1988	1988	1988	0
404	20230911	120300	31636002	1988	1988	1988	1988	0
405	20230911	120200	31636002	1988	1988	1988	1988	0
406	20230911	120100	31636002	1988	1988	1988	1988	1
407	20230911	120000	31634014	1988	1988	1988	1988	0
408	20230911	115900	31634014	1988	1988	1988	1988	47
409	20230911	115800	31540578	1988	1988	1988	1988	247
410	20230911	115700	31049542	1988	1988	1988	1988	1048
411	20230911	115600	28966118	1985	1985	1985	1985	0
412	20230911	115500	28966118	1985	1985	1985	1985	0
413	20230911	115400	28966118	1985	1985	1985	1985	0
414	20230911	115300	28966118	1985	1985	1985	1985	0
415	20230911	115200	28966118	1985	1985	1985	1985	0
416	20230911	115100	28966118	1985	1985	1985	1985	1
417	20230911	115000	28964133	1985	1985	1985	1985	1
418	20230911	114900	28962148	1985	1985	1985	1985	51
419	20230911	114800	28860913	1985	1985	1985	1985	0
420	20230911	114700	28860913	1985	1985	1985	1985	0
421	20230911	114600	28860913	1985	1985	1985	1985	0
422	20230911	114500	28860913	1985	1985	1985	1985	0
423	20230911	114400	28860913	1985	1985	1985	1985	0
424	20230911	114300	28860913	1985	1985	1985	1985	0
425	20230911	114200	28860913	1985	1985	1985	1985	0
426	20230911	114100	28860913	1985	1985	1985	1985	0
427	20230911	114000	28860913	1985	1985	1985	1985	13
428	20230911	113900	28835108	1985	1985	1985	1985	13
429	20230911	113800	28809303	1985	1989	1989	1985	353
430	20230911	113700	28107234	1989	1989	1989	1989	0
431	20230911	113600	28107234	1989	1989	1989	1989	0
432	20230911	113500	28107234	1989	1989	1989	1989	0
433	20230911	113400	28107234	1989	1989	1989	1989	2
434	20230911	113300	28103256	1990	1990	1990	1990	0
435	20230911	113200	28103256	1990	1990	1990	1990	0
436	20230911	113100	28103256	1990	1990	1990	1990	0
437	20230911	113000	28103256	1990	1990	1990	1990	0
438	20230911	112900	28103256	1990	1989	1990	1989	50
439	20230911	112800	28003804	1985	1985	1985	1985	0
440	20230911	112700	28003804	1985	1985	1985	1985	0
441	20230911	112600	28003804	1985	1985	1985	1985	0
442	20230911	112500	28003804	1985	1985	1985	1985	0
443	20230911	112400	28003804	1985	1985	1985	1985	0
444	20230911	112300	28003804	1985	1985	1985	1985	0
445	20230911	112200	28003804	1985	1985	1985	1985	0
446	20230911	112100	28003804	1985	1985	1985	1985	0
447	20230911	112000	28003804	1985	1985	1985	1985	0
448	20230911	111900	28003804	1985	1985	1985	1985	2019
449	20230911	111800	23996089	1985	1985	1985	1985	0
450	20230911	111700	23996089	1985	1985	1985	1985	0
451	20230911	111600	23996089	1985	1985	1985	1985	544
452	20230911	111500	22916249	1985	1985	1985	1985	207
453	20230911	111400	22505354	1985	1985	1985	1985	0
454	20230911	111300	22505354	1985	1985	1985	1985	0
455	20230911	111200	22505354	1985	1985	1985	1985	0
456	20230911	111100	22505354	1985	1985	1985	1985	0
457	20230911	111000	22505354	1985	1985	1985	1985	0
458	20230911	110900	22505354	1985	1985	1985	1985	0
459	20230911	110800	22505354	1985	1985	1985	1985	0
460	20230911	110700	22505354	1985	1985	1985	1985	180
461	20230911	110600	22148054	1985	1985	1985	1985	4
462	20230911	110500	22140114	1985	1985	1985	1985	0
463	20230911	110400	22140114	1985	1985	1985	1985	0
464	20230911	110300	22140114	1985	1985	1985	1985	0
465	20230911	110200	22140114	1985	1985	1985	1985	0
466	20230911	110100	22140114	1985	1985	1985	1985	0
467	20230911	110000	22140114	1985	1985	1985	1985	0
468	20230911	105900	22140114	1985	1985	1985	1985	0
469	20230911	105800	22140114	1985	1985	1985	1985	0
470	20230911	105700	22140114	1985	1985	1985	1985	0
471	20230911	105600	22140114	1985	1985	1985	1985	0
472	20230911	105500	22140114	1985	1985	1985	1985	0
473	20230911	105400	22140114	1985	1985	1985	1985	0
474	20230911	105300	22140114	1985	1985	1985	1985	0
475	20230911	105200	22140114	1985	1985	1985	1985	0
476	20230911	105100	22140114	1985	1985	1985	1985	0
477	20230911	105000	22140114	1985	1985	1985	1985	0
478	20230911	104900	22140114	1985	1985	1985	1985	0
479	20230911	104800	22140114	1985	1985	1985	1985	0
480	20230911	104700	22140114	1985	1985	1985	1985	0
481	20230911	104600	22140114	1985	1985	1985	1985	0
482	20230911	104500	22140114	1985	1985	1985	1985	0
483	20230911	104400	22140114	1985	1985	1985	1985	0
484	20230911	104300	22140114	1985	1985	1985	1985	0
485	20230911	104200	22140114	1985	1985	1985	1985	0
486	20230911	104100	22140114	1985	1985	1985	1985	0
487	20230911	104000	22140114	1985	1985	1985	1985	0
488	20230911	103900	22140114	1985	1984	1985	1984	4004
489	20230911	103800	14193174	1976	1976	1976	1976	0
490	20230911	103700	14193174	1976	1976	1976	1976	0
491	20230911	103600	14193174	1976	1976	1976	1976	0
492	20230911	103500	14193174	1976	1976	1976	1976	22
493	20230911	103400	14149702	1976	1976	1976	1976	0
494	20230911	103300	14149702	1976	1976	1976	1976	5
495	20230911	103200	14139822	1975	1975	1975	1975	0
496	20230911	103100	14139822	1975	1975	1975	1975	0
497	20230911	103000	14139822	1975	1975	1975	1975	0
498	20230911	102900	14139822	1975	1975	1975	1975	0
499	20230911	102800	14139822	1975	1975	1975	1975	0
500	20230911	102700	14139822	1975	1975	1975	1975	0
501	20230911	102600	14139822	1975	1975	1975	1975	0
502	20230911	102500	14139822	1975	1975	1975	1975	0
503	20230911	102400	14139822	1975	1975	1975	1975	0
504	20230911	102300	14139822	1975	1975	1975	1975	0
505	20230911	102200	14139822	1975	1975	1975	1975	0
506	20230911	102100	14139822	1975	1975	1975	1975	0
507	20230911	102000	14139822	1975	1975	1975	1975	0
508	20230911	101900	14139822	1975	1975	1975	1975	0
509	20230911	101800	14139822	1975	1975	1975	1975	0
510	20230911	101700	14139822	1975	1975	1975	1975	0
511	20230911	101600	14139822	1975	1975	1975	1975	0
512	20230911	101500	14139822	1975	1975	1975	1975	0
513	20230911	101400	14139822	1975	1975	1975	1975	7
514	20230911	101300	14125997	1975	1975	1975	1975	0
515	20230911	101200	14125997	1975	1976	1976	1975	50
516	20230911	101100	14027236	1975	1975	1975	1975	0
517	20230911	101000	14027236	1975	1975	1975	1975	0
518	20230911	100900	14027236	1975	1975	1975	1975	0
519	20230911	100800	14027236	1975	1975	1975	1975	0
520	20230911	100700	14027236	1975	1975	1975	1975	0
521	20230911	100600	14027236	1975	1975	1975	1975	0
522	20230911	100500	14027236	1975	1975	1975	1975	0
523	20230911	100400	14027236	1975	1975	1975	1975	0
524	20230911	100300	14027236	1975	1975	1975	1975	0
525	20230911	100200	14027236	1975	1975	1975	1975	0
526	20230911	100100	14027236	1975	1975	1975	1975	0
527	20230911	100000	14027236	1975	1975	1975	1975	0
528	20230911	095900	14027236	1975	1975	1975	1975	0
529	20230911	095800	14027236	1975	1975	1975	1975	0
530	20230911	095700	14027236	1975	1975	1975	1975	0
531	20230911	095600	14027236	1975	1975	1975	1975	1
532	20230911	095500	14025261	1975	1975	1975	1975	0
533	20230911	095400	14025261	1975	1975	1975	1975	0
534	20230911	095300	14025261	1975	1975	1975	1975	0
535	20230911	095200	14025261	1975	1975	1975	1975	0
536	20230911	095100	14025261	1975	1977	1977	1975	605
537	20230911	095000	12830286	1985	1985	1985	1985	0
538	20230911	094900	12830286	1985	1985	1985	1985	337
539	20230911	094800	12161341	1985	1985	1985	1985	1663
540	20230911	094700	8860286	1985	1985	1985	1985	7
541	20230911	094600	8846391	1989	1989	1989	1989	0
542	20230911	094500	8846391	1989	1989	1989	1989	0
543	20230911	094400	8846391	1989	1989	1989	1989	0
544	20230911	094300	8846391	1989	1989	1989	1989	0
545	20230911	094200	8846391	1989	1989	1989	1989	10
546	20230911	094100	8826501	1989	1989	1989	1989	0
547	20230911	094000	8826501	1989	1989	1989	1989	0
548	20230911	093900	8826501	1989	1989	1989	1989	0
549	20230911	093800	8826501	1989	1986	1989	1986	11
550	20230911	093700	8804646	1985	1985	1985	1985	0
551	20230911	093600	8804646	1985	1985	1985	1985	1
552	20230911	093500	8802661	1985	1985	1985	1985	0
553	20230911	093400	8802661	1985	1985	1985	1985	0
554	20230911	093300	8802661	1985	1985	1985	1985	0
555	20230911	093200	8802661	1985	1985	1985	1985	3
556	20230911	093100	8796706	1985	1985	1985	1985	1
557	20230911	093000	8794721	1975	1976	1976	1975	100
558	20230911	092900	8597171	1986	1986	1986	1986	0
559	20230911	092800	8597171	1986	1986	1986	1986	0
560	20230911	092700	8597171	1986	1986	1986	1986	0
561	20230911	092600	8597171	1986	1986	1986	1986	0
562	20230911	092500	8597171	1986	1986	1986	1986	0
563	20230911	092400	8597171	1986	1986	1986	1986	0
564	20230911	092300	8597171	1986	1986	1986	1986	0
565	20230911	092200	8597171	1986	1986	1986	1986	0
566	20230911	092100	8597171	1986	1990	1990	1986	651
567	20230911	092000	7303701	1997	1997	1997	1997	0
568	20230911	091900	7303701	1997	1997	1997	1997	0
569	20230911	091800	7303701	1997	1997	1997	1997	50
570	20230911	091700	7203851	1997	1997	1997	1997	3
571	20230911	091600	7197860	1999	1999	1999	1999	0
572	20230911	091500	7197860	1999	1999	1999	1999	0
573	20230911	091400	7197860	1999	1999	1999	1999	0
574	20230911	091300	7197860	1999	1999	1999	1999	0
575	20230911	091200	7197860	1999	1999	1999	1999	0
576	20230911	091100	7197860	1999	1999	1999	1999	0
577	20230911	091000	7197860	1999	1999	1999	1999	19
578	20230911	090900	7159879	1999	1999	1999	1999	15
579	20230911	090800	7129894	2000	2000	2000	2000	1742
580	20230911	090700	3645894	2000	2000	2000	2000	67
581	20230911	090600	3511894	2000	1999	2000	1999	191
582	20230911	090500	3129986	2000	2000	2005	2000	888
583	20230911	090400	1353981	1999	2000	2000	1999	55
584	20230911	090300	1243982	2000	1999	2000	1999	286
585	20230911	090200	671986	2000	1999	2000	1999	99
586	20230911	090100	474000	2000	2000	2000	2000	0
587	20230911	090000	474000	2000	2000	2000	2000	237