KissMeData/007280/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184500	77423787	1985	1985	1985	1985	358
3	20230913	184400	77423787	1985	1985	1985	1985	0
4	20230913	184300	77423787	1985	1985	1985	1985	0
5	20230913	184200	77423787	1985	1985	1985	1985	0
6	20230913	184100	77423787	1985	1985	1985	1985	0
7	20230913	184000	77423787	1985	1985	1985	1985	0
8	20230913	183900	77423787	1985	1985	1985	1985	0
9	20230913	183800	77423787	1985	1985	1985	1985	0
10	20230913	183700	77423787	1985	1985	1985	1985	0
11	20230913	183600	77423787	1985	1985	1985	1985	0
12	20230913	183500	77423787	1985	1985	1985	1985	0
13	20230913	183400	77423787	1985	1985	1985	1985	0
14	20230913	183300	77423787	1985	1985	1985	1985	0
15	20230913	183200	77423787	1985	1985	1985	1985	0
16	20230913	183100	77423787	1985	1985	1985	1985	0
17	20230913	183000	77423787	1985	1985	1985	1985	0
18	20230913	182900	77423787	1985	1985	1985	1985	0
19	20230913	182800	77423787	1985	1985	1985	1985	0
20	20230913	182700	77423787	1985	1985	1985	1985	0
21	20230913	182600	77423787	1985	1985	1985	1985	0
22	20230913	182500	77423787	1985	1985	1985	1985	0
23	20230913	182400	77423787	1985	1985	1985	1985	0
24	20230913	182300	77423787	1985	1985	1985	1985	0
25	20230913	182200	77423787	1985	1985	1985	1985	0
26	20230913	182100	77423787	1985	1985	1985	1985	0
27	20230913	182000	77423787	1985	1985	1985	1985	0
28	20230913	181900	77423787	1985	1985	1985	1985	0
29	20230913	181800	77423787	1985	1985	1985	1985	0
30	20230913	181700	77423787	1985	1985	1985	1985	0
31	20230913	181600	77423787	1985	1985	1985	1985	0
32	20230913	181500	77423787	1985	1985	1985	1985	358
33	20230913	181400	77423787	1985	1985	1985	1985	0
34	20230913	181300	77423787	1985	1985	1985	1985	0
35	20230913	181200	77423787	1985	1985	1985	1985	0
36	20230913	181100	77423787	1985	1985	1985	1985	0
37	20230913	181000	77423787	1985	1985	1985	1985	0
38	20230913	180900	77423787	1985	1985	1985	1985	0
39	20230913	180800	77423787	1985	1985	1985	1985	0
40	20230913	180700	77423787	1985	1985	1985	1985	0
41	20230913	180600	77423787	1985	1985	1985	1985	0
42	20230913	180500	77423787	1985	1985	1985	1985	0
43	20230913	180400	77423787	1985	1985	1985	1985	0
44	20230913	180300	77423787	1985	1985	1985	1985	0
45	20230913	180200	77423787	1985	1985	1985	1985	0
46	20230913	180100	77423787	1985	1985	1985	1985	0
47	20230913	180000	77423787	1985	1985	1985	1985	0
48	20230913	175900	77423787	1985	1985	1985	1985	0
49	20230913	175800	77423787	1985	1985	1985	1985	0
50	20230913	175700	77423787	1985	1985	1985	1985	0
51	20230913	175600	77423787	1985	1985	1985	1985	0
52	20230913	175500	77423787	1985	1985	1985	1985	0
53	20230913	175400	77423787	1985	1985	1985	1985	0
54	20230913	175300	77423787	1985	1985	1985	1985	0
55	20230913	175200	77423787	1985	1985	1985	1985	0
56	20230913	175100	77423787	1985	1985	1985	1985	0
57	20230913	175000	77423787	1985	1985	1985	1985	0
58	20230913	174900	77423787	1985	1985	1985	1985	0
59	20230913	174800	77423787	1985	1985	1985	1985	0
60	20230913	174700	77423787	1985	1985	1985	1985	0
61	20230913	174600	77423787	1985	1985	1985	1985	0
62	20230913	174500	77423787	1985	1985	1985	1985	358
63	20230913	174400	77423787	1985	1985	1985	1985	0
64	20230913	174300	77423787	1985	1985	1985	1985	0
65	20230913	174200	77423787	1985	1985	1985	1985	0
66	20230913	174100	77423787	1985	1985	1985	1985	0
67	20230913	174000	77423787	1985	1985	1985	1985	0
68	20230913	173900	77423787	1985	1985	1985	1985	0
69	20230913	173800	77423787	1985	1985	1985	1985	0
70	20230913	173700	77423787	1985	1985	1985	1985	0
71	20230913	173600	77423787	1985	1985	1985	1985	0
72	20230913	173500	77423787	1985	1985	1985	1985	0
73	20230913	173400	77423787	1985	1985	1985	1985	0
74	20230913	173300	77423787	1985	1985	1985	1985	0
75	20230913	173200	77423787	1985	1985	1985	1985	0
76	20230913	173100	77423787	1985	1985	1985	1985	0
77	20230913	173000	77423787	1985	1985	1985	1985	0
78	20230913	172900	77423787	1985	1985	1985	1985	0
79	20230913	172800	77423787	1985	1985	1985	1985	0
80	20230913	172700	77423787	1985	1985	1985	1985	0
81	20230913	172600	77423787	1985	1985	1985	1985	0
82	20230913	172500	77423787	1985	1985	1985	1985	0
83	20230913	172400	77423787	1985	1985	1985	1985	0
84	20230913	172300	77423787	1985	1985	1985	1985	0
85	20230913	172200	77423787	1985	1985	1985	1985	0
86	20230913	172100	77423787	1985	1985	1985	1985	0
87	20230913	172000	77423787	1985	1985	1985	1985	0
88	20230913	171900	77423787	1985	1985	1985	1985	0
89	20230913	171800	77423787	1985	1985	1985	1985	0
90	20230913	171700	77423787	1985	1985	1985	1985	0
91	20230913	171600	77423787	1985	1985	1985	1985	0
92	20230913	171500	77423787	1985	1985	1985	1985	358
93	20230913	171400	77423787	1985	1985	1985	1985	0
94	20230913	171300	77423787	1985	1985	1985	1985	0
95	20230913	171200	77423787	1985	1985	1985	1985	0
96	20230913	171100	77423787	1985	1985	1985	1985	0
97	20230913	171000	77423787	1985	1985	1985	1985	0
98	20230913	170900	77423787	1985	1985	1985	1985	0
99	20230913	170800	77423787	1985	1985	1985	1985	0
100	20230913	170700	77423787	1985	1985	1985	1985	0
101	20230913	170600	77423787	1985	1985	1985	1985	0
102	20230913	170500	77423787	1985	1985	1985	1985	0
103	20230913	170400	77423787	1985	1985	1985	1985	0
104	20230913	170300	77423787	1985	1985	1985	1985	0
105	20230913	170200	77423787	1985	1985	1985	1985	0
106	20230913	170100	77423787	1985	1985	1985	1985	0
107	20230913	170000	77423787	1985	1985	1985	1985	0
108	20230913	165900	77423787	1985	1985	1985	1985	0
109	20230913	165800	77423787	1985	1985	1985	1985	0
110	20230913	165700	77423787	1985	1985	1985	1985	0
111	20230913	165600	77423787	1985	1985	1985	1985	0
112	20230913	165500	77423787	1985	1985	1985	1985	0
113	20230913	165400	77423787	1985	1985	1985	1985	0
114	20230913	165300	77423787	1985	1985	1985	1985	0
115	20230913	165200	77423787	1985	1985	1985	1985	0
116	20230913	165100	77423787	1985	1985	1985	1985	0
117	20230913	165000	77423787	1985	1985	1985	1985	0
118	20230913	164900	77423787	1985	1985	1985	1985	0
119	20230913	164800	77423787	1985	1985	1985	1985	0
120	20230913	164700	77423787	1985	1985	1985	1985	0
121	20230913	164600	77423787	1985	1985	1985	1985	0
122	20230913	164500	77423787	1985	1985	1985	1985	358
123	20230913	164400	77423787	1985	1985	1985	1985	0
124	20230913	164300	77423787	1985	1985	1985	1985	0
125	20230913	164200	77423787	1985	1985	1985	1985	0
126	20230913	164100	77423787	1985	1985	1985	1985	0
127	20230913	164000	77423787	1985	1985	1985	1985	0
128	20230913	163900	77423787	1985	1985	1985	1985	0
129	20230913	163800	77423787	1985	1985	1985	1985	0
130	20230913	163700	77423787	1985	1985	1985	1985	0
131	20230913	163600	77423787	1985	1985	1985	1985	0
132	20230913	163500	77423787	1985	1985	1985	1985	0
133	20230913	163400	77423787	1985	1985	1985	1985	0
134	20230913	163300	77423787	1985	1985	1985	1985	0
135	20230913	163200	77423787	1985	1985	1985	1985	0
136	20230913	163100	77423787	1985	1985	1985	1985	0
137	20230913	163000	77423787	1985	1985	1985	1985	0
138	20230913	162900	77423787	1985	1985	1985	1985	0
139	20230913	162800	77423787	1985	1985	1985	1985	0
140	20230913	162700	77423787	1985	1985	1985	1985	0
141	20230913	162600	77423787	1985	1985	1985	1985	0
142	20230913	162500	77423787	1985	1985	1985	1985	0
143	20230913	162400	77423787	1985	1985	1985	1985	0
144	20230913	162300	77423787	1985	1985	1985	1985	0
145	20230913	162200	77423787	1985	1985	1985	1985	0
146	20230913	162100	77423787	1985	1985	1985	1985	0
147	20230913	162000	77423787	1985	1985	1985	1985	0
148	20230913	161900	77423787	1985	1985	1985	1985	0
149	20230913	161800	77423787	1985	1985	1985	1985	0
150	20230913	161700	77423787	1985	1985	1985	1985	0
151	20230913	161600	77423787	1985	1985	1985	1985	0
152	20230913	161500	77423787	1985	1985	1985	1985	358
153	20230913	161400	77423787	1985	1985	1985	1985	0
154	20230913	161300	77423787	1985	1985	1985	1985	0
155	20230913	161200	77423787	1985	1985	1985	1985	0
156	20230913	161100	77423787	1985	1985	1985	1985	0
157	20230913	161000	77423787	1985	1985	1985	1985	0
158	20230913	160900	77423787	1985	1985	1985	1985	0
159	20230913	160800	77423787	1985	1985	1985	1985	0
160	20230913	160700	77423787	1985	1985	1985	1985	0
161	20230913	160600	77423787	1985	1985	1985	1985	0
162	20230913	160500	77423787	1985	1985	1985	1985	0
163	20230913	160400	77423787	1985	1985	1985	1985	0
164	20230913	160300	77423787	1985	1985	1985	1985	0
165	20230913	160200	77423787	1985	1985	1985	1985	0
166	20230913	160100	77423787	1985	1985	1985	1985	0
167	20230913	160000	77423787	1985	1985	1985	1985	0
168	20230913	155900	77423787	1985	1985	1985	1985	0
169	20230913	155800	77423787	1985	1985	1985	1985	0
170	20230913	155700	77423787	1985	1985	1985	1985	0
171	20230913	155600	77423787	1985	1985	1985	1985	0
172	20230913	155500	77423787	1985	1985	1985	1985	0
173	20230913	155400	77423787	1985	1985	1985	1985	0
174	20230913	155300	77423787	1985	1985	1985	1985	0
175	20230913	155200	77423787	1985	1985	1985	1985	0
176	20230913	155100	77423787	1985	1985	1985	1985	0
177	20230913	155000	77423787	1985	1985	1985	1985	0
178	20230913	154900	77423787	1985	1985	1985	1985	0
179	20230913	154800	77423787	1985	1985	1985	1985	0
180	20230913	154700	77423787	1985	1985	1985	1985	0
181	20230913	154600	77423787	1985	1985	1985	1985	0
182	20230913	154500	77423787	1985	1985	1985	1985	358
183	20230913	154400	77423787	1985	1985	1985	1985	0
184	20230913	154300	77423787	1985	1985	1985	1985	0
185	20230913	154200	77423787	1985	1985	1985	1985	0
186	20230913	154100	77423787	1985	1985	1985	1985	0
187	20230913	154000	77423787	1985	1985	1985	1985	0
188	20230913	153900	77423787	1985	1985	1985	1985	0
189	20230913	153800	77423787	1985	1985	1985	1985	0
190	20230913	153700	77423787	1985	1985	1985	1985	0
191	20230913	153600	77423787	1985	1985	1985	1985	0
192	20230913	153500	77423787	1985	1985	1985	1985	0
193	20230913	153400	77423787	1985	1985	1985	1985	0
194	20230913	153300	77423787	1985	1985	1985	1985	0
195	20230913	153200	77423787	1985	1985	1985	1985	0
196	20230913	153100	77423787	1985	1985	1985	1985	0
197	20230913	153000	77423787	1985	1985	1985	1985	358
198	20230913	152900	76713157	1976	1976	1976	1976	0
199	20230913	152800	76713157	1976	1976	1976	1976	0
200	20230913	152700	76713157	1976	1976	1976	1976	0
201	20230913	152600	76713157	1976	1976	1976	1976	0
202	20230913	152500	76713157	1976	1976	1976	1976	0
203	20230913	152400	76713157	1976	1976	1976	1976	0
204	20230913	152300	76713157	1976	1976	1976	1976	0
205	20230913	152200	76713157	1976	1976	1976	1976	0
206	20230913	152100	76713157	1976	1976	1976	1976	0
207	20230913	152000	76713157	1976	1976	1976	1976	0
208	20230913	151900	76713157	1976	1976	1976	1976	20
209	20230913	151800	76673637	1977	1977	1977	1977	0
210	20230913	151700	76673637	1977	1976	1977	1976	385
211	20230913	151600	75912876	1977	1945	1977	1945	3785
212	20230913	151500	68491574	1942	1942	1942	1942	0
213	20230913	151400	68491574	1942	1942	1942	1942	0
214	20230913	151300	68491574	1942	1945	1945	1942	21
215	20230913	151200	68450732	1945	1944	1945	1944	350
216	20230913	151100	67770232	1945	1945	1945	1945	0
217	20230913	151000	67770232	1945	1945	1945	1945	0
218	20230913	150900	67770232	1945	1945	1945	1945	0
219	20230913	150800	67770232	1945	1945	1945	1945	22
220	20230913	150700	67727442	1945	1946	1946	1945	653
221	20230913	150600	66456801	1947	1947	1947	1947	0
222	20230913	150500	66456801	1947	1947	1947	1947	200
223	20230913	150400	66067401	1946	1946	1946	1946	900
224	20230913	150300	64316001	1945	1945	1945	1945	0
225	20230913	150200	64316001	1945	1945	1945	1945	0
226	20230913	150100	64316001	1945	1948	1948	1945	100
227	20230913	150000	64121360	1948	1948	1948	1948	296
228	20230913	145900	63544752	1948	1948	1948	1948	743
229	20230913	145800	62097388	1948	1948	1948	1948	0
230	20230913	145700	62097388	1948	1948	1948	1948	0
231	20230913	145600	62097388	1948	1948	1948	1948	0
232	20230913	145500	62097388	1948	1948	1948	1948	0
233	20230913	145400	62097388	1948	1948	1948	1948	0
234	20230913	145300	62097388	1948	1948	1948	1948	0
235	20230913	145200	62097388	1948	1948	1948	1948	0
236	20230913	145100	62097388	1948	1948	1948	1948	0
237	20230913	145000	62097388	1948	1948	1948	1948	0
238	20230913	144900	62097388	1948	1948	1948	1948	700
239	20230913	144800	60733788	1948	1948	1948	1948	2000
240	20230913	144700	56837788	1950	1950	1950	1950	0
241	20230913	144600	56837788	1950	1952	1952	1950	1888
242	20230913	144500	53155283	1952	1952	1952	1952	0
243	20230913	144400	53155283	1952	1952	1952	1952	1
244	20230913	144300	53153331	1952	1952	1952	1952	0
245	20230913	144200	53153331	1952	1952	1952	1952	0
246	20230913	144100	53153331	1952	1952	1952	1952	0
247	20230913	144000	53153331	1952	1952	1952	1952	0
248	20230913	143900	53153331	1952	1952	1952	1952	0
249	20230913	143800	53153331	1952	1952	1952	1952	0
250	20230913	143700	53153331	1952	1952	1952	1952	0
251	20230913	143600	53153331	1952	1952	1952	1952	0
252	20230913	143500	53153331	1952	1952	1952	1952	0
253	20230913	143400	53153331	1952	1952	1952	1952	0
254	20230913	143300	53153331	1952	1952	1952	1952	0
255	20230913	143200	53153331	1952	1952	1952	1952	14
256	20230913	143100	53126003	1951	1951	1951	1951	0
257	20230913	143000	53126003	1951	1951	1951	1951	0
258	20230913	142900	53126003	1951	1951	1951	1951	0
259	20230913	142800	53126003	1951	1951	1951	1951	1378
260	20230913	142700	50437525	1960	1961	1961	1960	136
261	20230913	142600	50170945	1960	1960	1960	1960	0
262	20230913	142500	50170945	1960	1960	1960	1960	0
263	20230913	142400	50170945	1960	1960	1960	1960	0
264	20230913	142300	50170945	1960	1962	1962	1960	831
265	20230913	142200	48541835	1963	1963	1963	1963	0
266	20230913	142100	48541835	1963	1963	1963	1963	0
267	20230913	142000	48541835	1963	1963	1963	1963	0
268	20230913	141900	48541835	1963	1963	1963	1963	0
269	20230913	141800	48541835	1963	1963	1963	1963	0
270	20230913	141700	48541835	1963	1963	1963	1963	0
271	20230913	141600	48541835	1963	1963	1963	1963	0
272	20230913	141500	48541835	1963	1963	1963	1963	0
273	20230913	141400	48541835	1963	1963	1963	1963	0
274	20230913	141300	48541835	1963	1963	1963	1963	0
275	20230913	141200	48541835	1963	1963	1963	1963	0
276	20230913	141100	48541835	1963	1963	1963	1963	0
277	20230913	141000	48541835	1963	1963	1963	1963	0
278	20230913	140900	48541835	1963	1963	1963	1963	0
279	20230913	140800	48541835	1963	1963	1963	1963	0
280	20230913	140700	48541835	1963	1963	1963	1963	0
281	20230913	140600	48541835	1963	1963	1963	1963	302
282	20230913	140500	47949009	1962	1962	1962	1962	0
283	20230913	140400	47949009	1962	1962	1962	1962	0
284	20230913	140300	47949009	1962	1962	1962	1962	0
285	20230913	140200	47949009	1962	1962	1962	1962	0
286	20230913	140100	47949009	1962	1962	1962	1962	0
287	20230913	140000	47949009	1962	1962	1962	1962	0
288	20230913	135900	47949009	1962	1962	1962	1962	0
289	20230913	135800	47949009	1962	1962	1962	1962	0
290	20230913	135700	47949009	1962	1962	1962	1962	0
291	20230913	135600	47949009	1962	1962	1962	1962	0
292	20230913	135500	47949009	1962	1962	1962	1962	0
293	20230913	135400	47949009	1962	1962	1962	1962	0
294	20230913	135300	47949009	1962	1962	1962	1962	60
295	20230913	135200	47831289	1963	1963	1963	1963	0
296	20230913	135100	47831289	1963	1963	1963	1963	0
297	20230913	135000	47831289	1963	1963	1963	1963	400
298	20230913	134900	47046089	1963	1963	1963	1963	525
299	20230913	134800	46015514	1963	1963	1963	1963	102
300	20230913	134700	45815288	1963	1963	1963	1963	0
301	20230913	134600	45815288	1963	1963	1963	1963	0
302	20230913	134500	45815288	1963	1963	1963	1963	0
303	20230913	134400	45815288	1963	1963	1963	1963	0
304	20230913	134300	45815288	1963	1963	1963	1963	0
305	20230913	134200	45815288	1963	1963	1963	1963	0
306	20230913	134100	45815288	1963	1963	1963	1963	0
307	20230913	134000	45815288	1963	1963	1963	1963	0
308	20230913	133900	45815288	1963	1963	1963	1963	0
309	20230913	133800	45815288	1963	1963	1963	1963	0
310	20230913	133700	45815288	1963	1963	1963	1963	600
311	20230913	133600	44637488	1963	1963	1963	1963	0
312	20230913	133500	44637488	1963	1963	1963	1963	0
313	20230913	133400	44637488	1963	1963	1963	1963	0
314	20230913	133300	44637488	1963	1963	1963	1963	0
315	20230913	133200	44637488	1963	1963	1963	1963	500
316	20230913	133100	43655988	1963	1963	1963	1963	0
317	20230913	133000	43655988	1963	1963	1963	1963	0
318	20230913	132900	43655988	1963	1963	1963	1963	0
319	20230913	132800	43655988	1963	1963	1963	1963	0
320	20230913	132700	43655988	1963	1963	1963	1963	0
321	20230913	132600	43655988	1963	1963	1963	1963	0
322	20230913	132500	43655988	1963	1963	1963	1963	0
323	20230913	132400	43655988	1963	1963	1963	1963	14
324	20230913	132300	43628506	1963	1963	1963	1963	0
325	20230913	132200	43628506	1963	1963	1963	1963	0
326	20230913	132100	43628506	1963	1963	1963	1963	0
327	20230913	132000	43628506	1963	1963	1963	1963	0
328	20230913	131900	43628506	1963	1963	1963	1963	1
329	20230913	131800	43626543	1963	1963	1963	1963	0
330	20230913	131700	43626543	1963	1963	1963	1963	0
331	20230913	131600	43626543	1963	1963	1963	1963	0
332	20230913	131500	43626543	1963	1963	1963	1963	0
333	20230913	131400	43626543	1963	1963	1963	1963	0
334	20230913	131300	43626543	1963	1963	1963	1963	0
335	20230913	131200	43626543	1963	1963	1963	1963	0
336	20230913	131100	43626543	1963	1963	1963	1963	0
337	20230913	131000	43626543	1963	1963	1963	1963	0
338	20230913	130900	43626543	1963	1963	1963	1963	0
339	20230913	130800	43626543	1963	1963	1963	1963	0
340	20230913	130700	43626543	1963	1963	1963	1963	300
341	20230913	130600	43037643	1963	1963	1963	1963	0
342	20230913	130500	43037643	1963	1963	1963	1963	0
343	20230913	130400	43037643	1963	1969	1969	1963	3391
344	20230913	130300	36376677	1970	1970	1970	1970	0
345	20230913	130200	36376677	1970	1970	1970	1970	0
346	20230913	130100	36376677	1970	1970	1970	1970	0
347	20230913	130000	36376677	1970	1970	1970	1970	0
348	20230913	125900	36376677	1970	1970	1970	1970	0
349	20230913	125800	36376677	1970	1970	1970	1970	0
350	20230913	125700	36376677	1970	1970	1970	1970	0
351	20230913	125600	36376677	1970	1970	1970	1970	0
352	20230913	125500	36376677	1970	1970	1970	1970	0
353	20230913	125400	36376677	1970	1970	1970	1970	0
354	20230913	125300	36376677	1970	1970	1970	1970	0
355	20230913	125200	36376677	1970	1970	1970	1970	0
356	20230913	125100	36376677	1970	1970	1970	1970	0
357	20230913	125000	36376677	1970	1970	1970	1970	456
358	20230913	124900	35478357	1970	1970	1970	1970	0
359	20230913	124800	35478357	1970	1970	1970	1970	0
360	20230913	124700	35478357	1970	1970	1970	1970	0
361	20230913	124600	35478357	1970	1970	1970	1970	0
362	20230913	124500	35478357	1970	1970	1970	1970	1
363	20230913	124400	35476387	1970	1970	1970	1970	0
364	20230913	124300	35476387	1970	1970	1970	1970	0
365	20230913	124200	35476387	1970	1970	1970	1970	0
366	20230913	124100	35476387	1970	1970	1970	1970	0
367	20230913	124000	35476387	1970	1970	1970	1970	0
368	20230913	123900	35476387	1970	1970	1970	1970	0
369	20230913	123800	35476387	1970	1970	1970	1970	0
370	20230913	123700	35476387	1970	1970	1970	1970	218
371	20230913	123600	35046927	1969	1969	1969	1969	0
372	20230913	123500	35046927	1969	1969	1969	1969	0
373	20230913	123400	35046927	1969	1969	1969	1969	0
374	20230913	123300	35046927	1969	1969	1969	1969	0
375	20230913	123200	35046927	1969	1969	1969	1969	0
376	20230913	123100	35046927	1969	1969	1969	1969	0
377	20230913	123000	35046927	1969	1969	1969	1969	0
378	20230913	122900	35046927	1969	1969	1969	1969	0
379	20230913	122800	35046927	1969	1969	1969	1969	0
380	20230913	122700	35046927	1969	1969	1969	1969	0
381	20230913	122600	35046927	1969	1969	1969	1969	0
382	20230913	122500	35046927	1969	1969	1969	1969	0
383	20230913	122400	35046927	1969	1969	1969	1969	0
384	20230913	122300	35046927	1969	1969	1969	1969	0
385	20230913	122200	35046927	1969	1969	1969	1969	0
386	20230913	122100	35046927	1969	1970	1970	1969	1065
387	20230913	122000	32949588	1970	1970	1970	1970	0
388	20230913	121900	32949588	1970	1970	1970	1970	0
389	20230913	121800	32949588	1970	1970	1970	1970	0
390	20230913	121700	32949588	1970	1970	1970	1970	0
391	20230913	121600	32949588	1970	1970	1970	1970	0
392	20230913	121500	32949588	1970	1970	1970	1970	0
393	20230913	121400	32949588	1970	1970	1970	1970	0
394	20230913	121300	32949588	1970	1972	1972	1970	123
395	20230913	121200	32707150	1974	1974	1974	1974	0
396	20230913	121100	32707150	1974	1974	1974	1974	44
397	20230913	121000	32620294	1974	1974	1974	1974	0
398	20230913	120900	32620294	1974	1974	1974	1974	0
399	20230913	120800	32620294	1974	1974	1974	1974	0
400	20230913	120700	32620294	1974	1974	1974	1974	0
401	20230913	120600	32620294	1974	1974	1974	1974	0
402	20230913	120500	32620294	1974	1974	1974	1974	0
403	20230913	120400	32620294	1974	1974	1974	1974	0
404	20230913	120300	32620294	1974	1974	1974	1974	0
405	20230913	120200	32620294	1974	1974	1974	1974	0
406	20230913	120100	32620294	1974	1974	1974	1974	0
407	20230913	120000	32620294	1974	1974	1974	1974	0
408	20230913	115900	32620294	1974	1974	1974	1974	0
409	20230913	115800	32620294	1974	1974	1974	1974	0
410	20230913	115700	32620294	1974	1974	1974	1974	0
411	20230913	115600	32620294	1974	1974	1974	1974	0
412	20230913	115500	32620294	1974	1974	1974	1974	0
413	20230913	115400	32620294	1974	1974	1974	1974	0
414	20230913	115300	32620294	1974	1974	1974	1974	0
415	20230913	115200	32620294	1974	1974	1974	1974	0
416	20230913	115100	32620294	1974	1974	1974	1974	0
417	20230913	115000	32620294	1974	1974	1974	1974	0
418	20230913	114900	32620294	1974	1974	1974	1974	0
419	20230913	114800	32620294	1974	1974	1974	1974	0
420	20230913	114700	32620294	1974	1974	1974	1974	0
421	20230913	114600	32620294	1974	1974	1974	1974	0
422	20230913	114500	32620294	1974	1974	1974	1974	420
423	20230913	114400	31791214	1974	1974	1974	1974	0
424	20230913	114300	31791214	1974	1974	1974	1974	20
425	20230913	114200	31751734	1972	1972	1972	1972	0
426	20230913	114100	31751734	1972	1972	1972	1972	0
427	20230913	114000	31751734	1972	1972	1972	1972	0
428	20230913	113900	31751734	1972	1972	1972	1972	0
429	20230913	113800	31751734	1972	1972	1972	1972	0
430	20230913	113700	31751734	1972	1972	1972	1972	0
431	20230913	113600	31751734	1972	1972	1972	1972	0
432	20230913	113500	31751734	1972	1972	1972	1972	0
433	20230913	113400	31751734	1972	1972	1972	1972	0
434	20230913	113300	31751734	1972	1972	1972	1972	0
435	20230913	113200	31751734	1972	1972	1972	1972	0
436	20230913	113100	31751734	1972	1972	1972	1972	0
437	20230913	113000	31751734	1972	1972	1972	1972	0
438	20230913	112900	31751734	1972	1972	1972	1972	0
439	20230913	112800	31751734	1972	1972	1972	1972	0
440	20230913	112700	31751734	1972	1972	1972	1972	0
441	20230913	112600	31751734	1972	1972	1972	1972	0
442	20230913	112500	31751734	1972	1972	1972	1972	0
443	20230913	112400	31751734	1972	1972	1972	1972	0
444	20230913	112300	31751734	1972	1972	1972	1972	1800
445	20230913	112200	28202134	1972	1973	1973	1972	4000
446	20230913	112100	20313503	1973	1973	1973	1973	372
447	20230913	112000	19579547	1973	1973	1973	1973	0
448	20230913	111900	19579547	1973	1973	1973	1973	200
449	20230913	111800	19184947	1972	1972	1972	1972	0
450	20230913	111700	19184947	1972	1972	1972	1972	0
451	20230913	111600	19184947	1972	1972	1972	1972	49
452	20230913	111500	19088319	1972	1972	1972	1972	0
453	20230913	111400	19088319	1972	1972	1972	1972	0
454	20230913	111300	19088319	1972	1972	1972	1972	0
455	20230913	111200	19088319	1972	1972	1972	1972	0
456	20230913	111100	19088319	1972	1972	1972	1972	51
457	20230913	111000	18987747	1972	1972	1972	1972	2
458	20230913	110900	18983803	1974	1974	1974	1974	0
459	20230913	110800	18983803	1974	1974	1974	1974	0
460	20230913	110700	18983803	1974	1974	1974	1974	0
461	20230913	110600	18983803	1974	1974	1974	1974	597
462	20230913	110500	17805325	1975	1975	1975	1975	0
463	20230913	110400	17805325	1975	1975	1975	1975	0
464	20230913	110300	17805325	1975	1975	1975	1975	0
465	20230913	110200	17805325	1975	1975	1975	1975	0
466	20230913	110100	17805325	1975	1975	1975	1975	400
467	20230913	110000	17015325	1974	1974	1974	1974	0
468	20230913	105900	17015325	1974	1974	1974	1974	0
469	20230913	105800	17015325	1974	1974	1974	1974	0
470	20230913	105700	17015325	1974	1974	1974	1974	0
471	20230913	105600	17015325	1974	1974	1974	1974	0
472	20230913	105500	17015325	1974	1974	1974	1974	0
473	20230913	105400	17015325	1974	1974	1974	1974	0
474	20230913	105300	17015325	1974	1977	1977	1974	1720
475	20230913	105200	13617741	1977	1977	1977	1977	0
476	20230913	105100	13617741	1977	1978	1978	1977	1429
477	20230913	105000	10791711	1978	1978	1978	1978	0
478	20230913	104900	10791711	1978	1978	1978	1978	0
479	20230913	104800	10791711	1978	1978	1978	1978	0
480	20230913	104700	10791711	1978	1978	1978	1978	0
481	20230913	104600	10791711	1978	1978	1978	1978	0
482	20230913	104500	10791711	1978	1978	1978	1978	0
483	20230913	104400	10791711	1978	1978	1978	1978	0
484	20230913	104300	10791711	1978	1978	1978	1978	0
485	20230913	104200	10791711	1978	1978	1978	1978	0
486	20230913	104100	10791711	1978	1978	1978	1978	0
487	20230913	104000	10791711	1978	1978	1978	1978	0
488	20230913	103900	10791711	1978	1978	1978	1978	0
489	20230913	103800	10791711	1978	1978	1978	1978	0
490	20230913	103700	10791711	1978	1978	1978	1978	0
491	20230913	103600	10791711	1978	1978	1978	1978	50
492	20230913	103500	10692811	1978	1978	1978	1978	0
493	20230913	103400	10692811	1978	1978	1978	1978	0
494	20230913	103300	10692811	1978	1978	1978	1978	0
495	20230913	103200	10692811	1978	1978	1978	1978	0
496	20230913	103100	10692811	1978	1978	1978	1978	0
497	20230913	103000	10692811	1978	1978	1978	1978	0
498	20230913	102900	10692811	1978	1978	1978	1978	0
499	20230913	102800	10692811	1978	1978	1978	1978	0
500	20230913	102700	10692811	1978	1978	1978	1978	0
501	20230913	102600	10692811	1978	1978	1978	1978	0
502	20230913	102500	10692811	1978	1978	1978	1978	0
503	20230913	102400	10692811	1978	1978	1978	1978	0
504	20230913	102300	10692811	1978	1978	1978	1978	11
505	20230913	102200	10671053	1988	1988	1988	1988	0
506	20230913	102100	10671053	1988	1988	1988	1988	0
507	20230913	102000	10671053	1988	1988	1988	1988	0
508	20230913	101900	10671053	1988	1988	1988	1988	0
509	20230913	101800	10671053	1988	1988	1988	1988	0
510	20230913	101700	10671053	1988	1988	1988	1988	0
511	20230913	101600	10671053	1988	1988	1988	1988	0
512	20230913	101500	10671053	1988	1988	1988	1988	0
513	20230913	101400	10671053	1988	1988	1988	1988	0
514	20230913	101300	10671053	1988	1988	1988	1988	0
515	20230913	101200	10671053	1988	1988	1988	1988	0
516	20230913	101100	10671053	1988	1988	1988	1988	0
517	20230913	101000	10671053	1988	1988	1988	1988	0
518	20230913	100900	10671053	1988	1988	1988	1988	0
519	20230913	100800	10671053	1988	1988	1988	1988	0
520	20230913	100700	10671053	1988	1988	1988	1988	10
521	20230913	100600	10651173	1988	1988	1988	1988	0
522	20230913	100500	10651173	1988	1988	1988	1988	0
523	20230913	100400	10651173	1988	1988	1988	1988	0
524	20230913	100300	10651173	1988	1988	1988	1988	0
525	20230913	100200	10651173	1988	1988	1988	1988	0
526	20230913	100100	10651173	1988	1988	1988	1988	0
527	20230913	100000	10651173	1988	1988	1988	1988	0
528	20230913	095900	10651173	1988	1988	1988	1988	1
529	20230913	095800	10649185	1978	1982	1982	1978	180
530	20230913	095700	10293135	1978	1978	1978	1978	0
531	20230913	095600	10293135	1978	1978	1978	1978	0
532	20230913	095500	10293135	1978	1978	1978	1978	0
533	20230913	095400	10293135	1978	1978	1978	1978	0
534	20230913	095300	10293135	1978	1978	1978	1978	0
535	20230913	095200	10293135	1978	1978	1978	1978	0
536	20230913	095100	10293135	1978	1978	1978	1978	0
537	20230913	095000	10293135	1978	1978	1978	1978	0
538	20230913	094900	10293135	1978	1978	1978	1978	0
539	20230913	094800	10293135	1978	1978	1978	1978	0
540	20230913	094700	10293135	1978	1978	1978	1978	0
541	20230913	094600	10293135	1978	1978	1978	1978	0
542	20230913	094500	10293135	1978	1978	1978	1978	0
543	20230913	094400	10293135	1978	1978	1978	1978	0
544	20230913	094300	10293135	1978	1978	1978	1978	101
545	20230913	094200	10093357	1977	1977	1977	1977	0
546	20230913	094100	10093357	1977	1977	1977	1977	7
547	20230913	094000	10079518	1978	1978	1978	1978	6
548	20230913	093900	10067650	1978	1978	1978	1978	3
549	20230913	093800	10061716	1988	1988	1988	1988	0
550	20230913	093700	10061716	1988	1988	1988	1988	1
551	20230913	093600	10059728	1988	1988	1988	1988	0
552	20230913	093500	10059728	1988	1988	1988	1988	0
553	20230913	093400	10059728	1988	1988	1988	1988	0
554	20230913	093300	10059728	1988	1988	1988	1988	0
555	20230913	093200	10059728	1988	1988	1988	1988	1
556	20230913	093100	10057740	1988	1988	1988	1988	10
557	20230913	093000	10037860	1978	1978	1978	1978	0
558	20230913	092900	10037860	1978	1978	1978	1978	0
559	20230913	092800	10037860	1978	1978	1978	1978	1
560	20230913	092700	10035882	1977	1981	1981	1977	2000
561	20230913	092600	6078672	1981	1981	1981	1981	4
562	20230913	092500	6070748	1981	1981	1981	1981	140
563	20230913	092400	5793408	1981	1981	1981	1981	30
564	20230913	092300	5733978	1981	1981	1981	1981	0
565	20230913	092200	5733978	1981	1981	1981	1981	102
566	20230913	092100	5531916	1999	1999	1999	1999	0
567	20230913	092000	5531916	1999	1999	1999	1999	0
568	20230913	091900	5531916	1999	1999	1999	1999	0
569	20230913	091800	5531916	1999	1999	1999	1999	4
570	20230913	091700	5523920	1999	1999	1999	1999	3
571	20230913	091600	5517923	1999	1999	1999	1999	47
572	20230913	091500	5423970	1999	1999	1999	1999	0
573	20230913	091400	5423970	1999	1999	1999	1999	53
574	20230913	091300	5318023	1999	1999	1999	1999	9
575	20230913	091200	5300032	1999	1999	1999	1999	3
576	20230913	091100	5294035	1999	1999	1999	1999	4
577	20230913	091000	5286039	1999	1999	1999	1999	3
578	20230913	090900	5280042	1999	1999	1999	1999	1
579	20230913	090800	5278043	1999	1980	1999	1980	1270
580	20230913	090700	2763063	1999	1999	1999	1999	14
581	20230913	090600	2735077	1998	1997	1998	1997	16
582	20230913	090500	2703124	1997	1999	1999	1980	994
583	20230913	090400	733301	1999	1999	1999	1999	2
584	20230913	090300	729303	1981	1981	1981	1981	100
585	20230913	090200	531203	2000	2005	2005	2000	6
586	20230913	090100	519188	2005	1999	2005	1998	59
587	20230913	090000	401000	2005	2005	2005	2005	200