KissMeData/036000/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190900	11997265	1985	1985	1985	1985	58
3	20230905	190800	11997265	1985	1985	1985	1985	0
4	20230905	190700	11997265	1985	1985	1985	1985	0
5	20230905	190600	11997265	1985	1985	1985	1985	0
6	20230905	190500	11997265	1985	1985	1985	1985	0
7	20230905	190400	11997265	1985	1985	1985	1985	0
8	20230905	190300	11997265	1985	1985	1985	1985	0
9	20230905	190200	11997265	1985	1985	1985	1985	0
10	20230905	190100	11997265	1985	1985	1985	1985	0
11	20230905	190000	11997265	1985	1985	1985	1985	0
12	20230905	185900	11997265	1985	1985	1985	1985	0
13	20230905	185800	11997265	1985	1985	1985	1985	0
14	20230905	185700	11997265	1985	1985	1985	1985	0
15	20230905	185600	11997265	1985	1985	1985	1985	0
16	20230905	185500	11997265	1985	1985	1985	1985	0
17	20230905	185400	11997265	1985	1985	1985	1985	0
18	20230905	185300	11997265	1985	1985	1985	1985	0
19	20230905	185200	11997265	1985	1985	1985	1985	0
20	20230905	185100	11997265	1985	1985	1985	1985	0
21	20230905	185000	11997265	1985	1985	1985	1985	0
22	20230905	184900	11997265	1985	1985	1985	1985	0
23	20230905	184800	11997265	1985	1985	1985	1985	0
24	20230905	184700	11997265	1985	1985	1985	1985	0
25	20230905	184600	11997265	1985	1985	1985	1985	0
26	20230905	184500	11997265	1985	1985	1985	1985	0
27	20230905	184400	11997265	1985	1985	1985	1985	0
28	20230905	184300	11997265	1985	1985	1985	1985	0
29	20230905	184200	11997265	1985	1985	1985	1985	0
30	20230905	184100	11997265	1985	1985	1985	1985	0
31	20230905	184000	11997265	1985	1985	1985	1985	0
32	20230905	183900	11997265	1985	1985	1985	1985	58
33	20230905	183800	11997265	1985	1985	1985	1985	0
34	20230905	183700	11997265	1985	1985	1985	1985	0
35	20230905	183600	11997265	1985	1985	1985	1985	0
36	20230905	183500	11997265	1985	1985	1985	1985	0
37	20230905	183400	11997265	1985	1985	1985	1985	0
38	20230905	183300	11997265	1985	1985	1985	1985	0
39	20230905	183200	11997265	1985	1985	1985	1985	0
40	20230905	183100	11997265	1985	1985	1985	1985	0
41	20230905	183000	11997265	1985	1985	1985	1985	0
42	20230905	182900	11997265	1985	1985	1985	1985	0
43	20230905	182800	11997265	1985	1985	1985	1985	0
44	20230905	182700	11997265	1985	1985	1985	1985	0
45	20230905	182600	11997265	1985	1985	1985	1985	0
46	20230905	182500	11997265	1985	1985	1985	1985	0
47	20230905	182400	11997265	1985	1985	1985	1985	0
48	20230905	182300	11997265	1985	1985	1985	1985	0
49	20230905	182200	11997265	1985	1985	1985	1985	0
50	20230905	182100	11997265	1985	1985	1985	1985	0
51	20230905	182000	11997265	1985	1985	1985	1985	0
52	20230905	181900	11997265	1985	1985	1985	1985	0
53	20230905	181800	11997265	1985	1985	1985	1985	0
54	20230905	181700	11997265	1985	1985	1985	1985	0
55	20230905	181600	11997265	1985	1985	1985	1985	0
56	20230905	181500	11997265	1985	1985	1985	1985	0
57	20230905	181400	11997265	1985	1985	1985	1985	0
58	20230905	181300	11997265	1985	1985	1985	1985	0
59	20230905	181200	11997265	1985	1985	1985	1985	0
60	20230905	181100	11997265	1985	1985	1985	1985	0
61	20230905	181000	11997265	1985	1985	1985	1985	0
62	20230905	180900	11997265	1985	1985	1985	1985	58
63	20230905	180800	11997265	1985	1985	1985	1985	0
64	20230905	180700	11997265	1985	1985	1985	1985	0
65	20230905	180600	11997265	1985	1985	1985	1985	0
66	20230905	180500	11997265	1985	1985	1985	1985	0
67	20230905	180400	11997265	1985	1985	1985	1985	0
68	20230905	180300	11997265	1985	1985	1985	1985	0
69	20230905	180200	11997265	1985	1985	1985	1985	0
70	20230905	180100	11997265	1985	1985	1985	1985	0
71	20230905	180000	11997265	1985	1985	1985	1985	0
72	20230905	175900	11997265	1985	1985	1985	1985	0
73	20230905	175800	11997265	1985	1985	1985	1985	0
74	20230905	175700	11997265	1985	1985	1985	1985	0
75	20230905	175600	11997265	1985	1985	1985	1985	0
76	20230905	175500	11997265	1985	1985	1985	1985	0
77	20230905	175400	11997265	1985	1985	1985	1985	0
78	20230905	175300	11997265	1985	1985	1985	1985	0
79	20230905	175200	11997265	1985	1985	1985	1985	0
80	20230905	175100	11997265	1985	1985	1985	1985	0
81	20230905	175000	11997265	1985	1985	1985	1985	0
82	20230905	174900	11997265	1985	1985	1985	1985	0
83	20230905	174800	11997265	1985	1985	1985	1985	0
84	20230905	174700	11997265	1985	1985	1985	1985	0
85	20230905	174600	11997265	1985	1985	1985	1985	0
86	20230905	174500	11997265	1985	1985	1985	1985	0
87	20230905	174400	11997265	1985	1985	1985	1985	0
88	20230905	174300	11997265	1985	1985	1985	1985	0
89	20230905	174200	11997265	1985	1985	1985	1985	0
90	20230905	174100	11997265	1985	1985	1985	1985	0
91	20230905	174000	11997265	1985	1985	1985	1985	0
92	20230905	173900	11997265	1985	1985	1985	1985	58
93	20230905	173800	11997265	1985	1985	1985	1985	0
94	20230905	173700	11997265	1985	1985	1985	1985	0
95	20230905	173600	11997265	1985	1985	1985	1985	0
96	20230905	173500	11997265	1985	1985	1985	1985	0
97	20230905	173400	11997265	1985	1985	1985	1985	0
98	20230905	173300	11997265	1985	1985	1985	1985	0
99	20230905	173200	11997265	1985	1985	1985	1985	0
100	20230905	173100	11997265	1985	1985	1985	1985	0
101	20230905	173000	11997265	1985	1985	1985	1985	0
102	20230905	172900	11997265	1985	1985	1985	1985	0
103	20230905	172800	11997265	1985	1985	1985	1985	0
104	20230905	172700	11997265	1985	1985	1985	1985	0
105	20230905	172600	11997265	1985	1985	1985	1985	0
106	20230905	172500	11997265	1985	1985	1985	1985	0
107	20230905	172400	11997265	1985	1985	1985	1985	0
108	20230905	172300	11997265	1985	1985	1985	1985	0
109	20230905	172200	11997265	1985	1985	1985	1985	0
110	20230905	172100	11997265	1985	1985	1985	1985	0
111	20230905	172000	11997265	1985	1985	1985	1985	0
112	20230905	171900	11997265	1985	1985	1985	1985	0
113	20230905	171800	11997265	1985	1985	1985	1985	0
114	20230905	171700	11997265	1985	1985	1985	1985	0
115	20230905	171600	11997265	1985	1985	1985	1985	0
116	20230905	171500	11997265	1985	1985	1985	1985	0
117	20230905	171400	11997265	1985	1985	1985	1985	0
118	20230905	171300	11997265	1985	1985	1985	1985	0
119	20230905	171200	11997265	1985	1985	1985	1985	0
120	20230905	171100	11997265	1985	1985	1985	1985	0
121	20230905	171000	11997265	1985	1985	1985	1985	0
122	20230905	170900	11997265	1985	1985	1985	1985	58
123	20230905	170800	11997265	1985	1985	1985	1985	0
124	20230905	170700	11997265	1985	1985	1985	1985	0
125	20230905	170600	11997265	1985	1985	1985	1985	0
126	20230905	170500	11997265	1985	1985	1985	1985	0
127	20230905	170400	11997265	1985	1985	1985	1985	0
128	20230905	170300	11997265	1985	1985	1985	1985	0
129	20230905	170200	11997265	1985	1985	1985	1985	0
130	20230905	170100	11997265	1985	1985	1985	1985	0
131	20230905	170000	11997265	1985	1985	1985	1985	0
132	20230905	165900	11997265	1985	1985	1985	1985	0
133	20230905	165800	11997265	1985	1985	1985	1985	0
134	20230905	165700	11997265	1985	1985	1985	1985	0
135	20230905	165600	11997265	1985	1985	1985	1985	0
136	20230905	165500	11997265	1985	1985	1985	1985	0
137	20230905	165400	11997265	1985	1985	1985	1985	0
138	20230905	165300	11997265	1985	1985	1985	1985	0
139	20230905	165200	11997265	1985	1985	1985	1985	0
140	20230905	165100	11997265	1985	1985	1985	1985	0
141	20230905	165000	11997265	1985	1985	1985	1985	0
142	20230905	164900	11997265	1985	1985	1985	1985	0
143	20230905	164800	11997265	1985	1985	1985	1985	0
144	20230905	164700	11997265	1985	1985	1985	1985	0
145	20230905	164600	11997265	1985	1985	1985	1985	0
146	20230905	164500	11997265	1985	1985	1985	1985	0
147	20230905	164400	11997265	1985	1985	1985	1985	0
148	20230905	164300	11997265	1985	1985	1985	1985	0
149	20230905	164200	11997265	1985	1985	1985	1985	0
150	20230905	164100	11997265	1985	1985	1985	1985	0
151	20230905	164000	11997265	1985	1985	1985	1985	0
152	20230905	163900	11997265	1985	1985	1985	1985	58
153	20230905	163800	11997265	1985	1985	1985	1985	0
154	20230905	163700	11997265	1985	1985	1985	1985	0
155	20230905	163600	11997265	1985	1985	1985	1985	0
156	20230905	163500	11997265	1985	1985	1985	1985	0
157	20230905	163400	11997265	1985	1985	1985	1985	0
158	20230905	163300	11997265	1985	1985	1985	1985	0
159	20230905	163200	11997265	1985	1985	1985	1985	0
160	20230905	163100	11997265	1985	1985	1985	1985	0
161	20230905	163000	11997265	1985	1985	1985	1985	0
162	20230905	162900	11997265	1985	1985	1985	1985	0
163	20230905	162800	11997265	1985	1985	1985	1985	0
164	20230905	162700	11997265	1985	1985	1985	1985	0
165	20230905	162600	11997265	1985	1985	1985	1985	0
166	20230905	162500	11997265	1985	1985	1985	1985	0
167	20230905	162400	11997265	1985	1985	1985	1985	0
168	20230905	162300	11997265	1985	1985	1985	1985	0
169	20230905	162200	11997265	1985	1985	1985	1985	0
170	20230905	162100	11997265	1985	1985	1985	1985	0
171	20230905	162000	11997265	1985	1985	1985	1985	0
172	20230905	161900	11997265	1985	1985	1985	1985	0
173	20230905	161800	11997265	1985	1985	1985	1985	0
174	20230905	161700	11997265	1985	1985	1985	1985	0
175	20230905	161600	11997265	1985	1985	1985	1985	0
176	20230905	161500	11997265	1985	1985	1985	1985	0
177	20230905	161400	11997265	1985	1985	1985	1985	0
178	20230905	161300	11997265	1985	1985	1985	1985	0
179	20230905	161200	11997265	1985	1985	1985	1985	0
180	20230905	161100	11997265	1985	1985	1985	1985	0
181	20230905	161000	11997265	1985	1985	1985	1985	0
182	20230905	160900	11997265	1985	1985	1985	1985	58
183	20230905	160800	11997265	1985	1985	1985	1985	0
184	20230905	160700	11997265	1985	1985	1985	1985	0
185	20230905	160600	11997265	1985	1985	1985	1985	0
186	20230905	160500	11997265	1985	1985	1985	1985	0
187	20230905	160400	11997265	1985	1985	1985	1985	0
188	20230905	160300	11997265	1985	1985	1985	1985	0
189	20230905	160200	11997265	1985	1985	1985	1985	0
190	20230905	160100	11997265	1985	1985	1985	1985	0
191	20230905	160000	11997265	1985	1985	1985	1985	0
192	20230905	155900	11997265	1985	1985	1985	1985	0
193	20230905	155800	11997265	1985	1985	1985	1985	0
194	20230905	155700	11997265	1985	1985	1985	1985	0
195	20230905	155600	11997265	1985	1985	1985	1985	0
196	20230905	155500	11997265	1985	1985	1985	1985	0
197	20230905	155400	11997265	1985	1985	1985	1985	0
198	20230905	155300	11997265	1985	1985	1985	1985	0
199	20230905	155200	11997265	1985	1985	1985	1985	0
200	20230905	155100	11997265	1985	1985	1985	1985	0
201	20230905	155000	11997265	1985	1985	1985	1985	0
202	20230905	154900	11997265	1985	1985	1985	1985	0
203	20230905	154800	11997265	1985	1985	1985	1985	0
204	20230905	154700	11997265	1985	1985	1985	1985	0
205	20230905	154600	11997265	1985	1985	1985	1985	0
206	20230905	154500	11997265	1985	1985	1985	1985	0
207	20230905	154400	11997265	1985	1985	1985	1985	0
208	20230905	154300	11997265	1985	1985	1985	1985	0
209	20230905	154200	11997265	1985	1985	1985	1985	0
210	20230905	154100	11997265	1985	1985	1985	1985	0
211	20230905	154000	11997265	1985	1985	1985	1985	0
212	20230905	153900	11997265	1985	1985	1985	1985	58
213	20230905	153800	11997265	1985	1985	1985	1985	0
214	20230905	153700	11997265	1985	1985	1985	1985	0
215	20230905	153600	11997265	1985	1985	1985	1985	0
216	20230905	153500	11997265	1985	1985	1985	1985	0
217	20230905	153400	11997265	1985	1985	1985	1985	0
218	20230905	153300	11997265	1985	1985	1985	1985	0
219	20230905	153200	11997265	1985	1985	1985	1985	0
220	20230905	153100	11997265	1985	1985	1985	1985	0
221	20230905	153000	11997265	1985	1985	1985	1985	58
222	20230905	152900	11882135	1985	1985	1985	1985	0
223	20230905	152800	11882135	1985	1985	1985	1985	0
224	20230905	152700	11882135	1985	1985	1985	1985	0
225	20230905	152600	11882135	1985	1985	1985	1985	0
226	20230905	152500	11882135	1985	1985	1985	1985	0
227	20230905	152400	11882135	1985	1985	1985	1985	0
228	20230905	152300	11882135	1985	1985	1985	1985	0
229	20230905	152200	11882135	1985	1985	1985	1985	0
230	20230905	152100	11882135	1985	1985	1985	1985	0
231	20230905	152000	11882135	1985	1985	1985	1985	0
232	20230905	151900	11882135	1985	1985	1985	1985	0
233	20230905	151800	11882135	1985	1985	1985	1985	0
234	20230905	151700	11882135	1985	1985	1985	1985	0
235	20230905	151600	11882135	1985	1985	1985	1985	0
236	20230905	151500	11882135	1985	1985	1985	1985	10
237	20230905	151400	11862285	1985	1985	1985	1985	0
238	20230905	151300	11862285	1985	1985	1985	1985	1
239	20230905	151200	11860300	1976	1976	1976	1976	0
240	20230905	151100	11860300	1976	1976	1976	1976	0
241	20230905	151000	11860300	1976	1976	1976	1976	0
242	20230905	150900	11860300	1976	1976	1976	1976	0
243	20230905	150800	11860300	1976	1976	1976	1976	0
244	20230905	150700	11860300	1976	1976	1976	1976	0
245	20230905	150600	11860300	1976	1976	1976	1976	0
246	20230905	150500	11860300	1976	1976	1976	1976	0
247	20230905	150400	11860300	1976	1976	1976	1976	100
248	20230905	150300	11662700	1976	1976	1976	1976	0
249	20230905	150200	11662700	1976	1976	1976	1976	0
250	20230905	150100	11662700	1976	1976	1976	1976	0
251	20230905	150000	11662700	1976	1976	1976	1976	0
252	20230905	145900	11662700	1976	1976	1976	1976	9
253	20230905	145800	11644916	1977	1978	1978	1977	18
254	20230905	145700	11609326	1979	1979	1979	1979	0
255	20230905	145600	11609326	1979	1979	1979	1979	0
256	20230905	145500	11609326	1979	1979	1979	1979	0
257	20230905	145400	11609326	1979	1979	1979	1979	0
258	20230905	145300	11609326	1979	1978	1979	1978	8
259	20230905	145200	11593500	1977	1977	1977	1977	0
260	20230905	145100	11593500	1977	1977	1977	1977	214
261	20230905	145000	11170422	1978	1978	1978	1978	1
262	20230905	144900	11168444	1978	1978	1978	1978	1
263	20230905	144800	11166466	1978	1978	1978	1978	30
264	20230905	144700	11107126	1978	1978	1978	1978	0
265	20230905	144600	11107126	1978	1978	1978	1978	0
266	20230905	144500	11107126	1978	1978	1978	1978	0
267	20230905	144400	11107126	1978	1978	1978	1978	0
268	20230905	144300	11107126	1978	1978	1978	1978	0
269	20230905	144200	11107126	1978	1978	1978	1978	0
270	20230905	144100	11107126	1978	1978	1978	1978	3
271	20230905	144000	11101192	1978	1978	1978	1978	1
272	20230905	143900	11099214	1987	1987	1987	1987	0
273	20230905	143800	11099214	1987	1987	1987	1987	0
274	20230905	143700	11099214	1987	1987	1987	1987	0
275	20230905	143600	11099214	1987	1987	1987	1987	0
276	20230905	143500	11099214	1987	1987	1987	1987	0
277	20230905	143400	11099214	1987	1987	1987	1987	0
278	20230905	143300	11099214	1987	1987	1987	1987	0
279	20230905	143200	11099214	1987	1987	1987	1987	0
280	20230905	143100	11099214	1987	1987	1987	1987	2
281	20230905	143000	11095240	1977	1977	1977	1977	0
282	20230905	142900	11095240	1977	1977	1977	1977	25
283	20230905	142800	11045815	1978	1978	1978	1978	0
284	20230905	142700	11045815	1978	1978	1978	1978	20
285	20230905	142600	11006255	1978	1978	1978	1978	10
286	20230905	142500	10986475	1978	1978	1978	1978	0
287	20230905	142400	10986475	1978	1978	1978	1978	0
288	20230905	142300	10986475	1978	1979	1979	1978	8
289	20230905	142200	10970647	1979	1979	1979	1979	4
290	20230905	142100	10962731	1978	1977	1978	1977	203
291	20230905	142000	10561396	1977	1977	1977	1977	65
292	20230905	141900	10432891	1978	1978	1978	1978	0
293	20230905	141800	10432891	1978	1978	1978	1978	0
294	20230905	141700	10432891	1978	1978	1978	1978	0
295	20230905	141600	10432891	1978	1978	1978	1978	0
296	20230905	141500	10432891	1978	1978	1978	1978	0
297	20230905	141400	10432891	1978	1978	1978	1978	0
298	20230905	141300	10432891	1978	1978	1978	1978	5
299	20230905	141200	10423001	1978	1978	1978	1978	0
300	20230905	141100	10423001	1978	1978	1978	1978	60
301	20230905	141000	10304321	1978	1978	1978	1978	12
302	20230905	140900	10280585	1979	1978	1979	1978	8
303	20230905	140800	10264757	1977	1977	1977	1977	0
304	20230905	140700	10264757	1977	1977	1977	1977	5
305	20230905	140600	10254872	1977	1977	1977	1977	14
306	20230905	140500	10227194	1978	1978	1978	1978	14
307	20230905	140400	10199502	1979	1979	1979	1979	4
308	20230905	140300	10191586	1980	1980	1980	1980	0
309	20230905	140200	10191586	1980	1980	1980	1980	0
310	20230905	140100	10191586	1980	1980	1980	1980	4
311	20230905	140000	10183666	1981	1981	1981	1981	0
312	20230905	135900	10183666	1981	1981	1981	1981	0
313	20230905	135800	10183666	1981	1982	1982	1981	26
314	20230905	135700	10132138	1982	1982	1982	1982	392
315	20230905	135600	9355194	1983	1983	1983	1983	0
316	20230905	135500	9355194	1983	1983	1983	1983	0
317	20230905	135400	9355194	1983	1983	1983	1983	0
318	20230905	135300	9355194	1983	1983	1983	1983	0
319	20230905	135200	9355194	1983	1983	1983	1983	9
320	20230905	135100	9337347	1982	1982	1982	1982	0
321	20230905	135000	9337347	1982	1982	1982	1982	0
322	20230905	134900	9337347	1982	1982	1982	1982	0
323	20230905	134800	9337347	1982	1982	1982	1982	0
324	20230905	134700	9337347	1982	1982	1982	1982	0
325	20230905	134600	9337347	1982	1982	1982	1982	0
326	20230905	134500	9337347	1982	1982	1982	1982	0
327	20230905	134400	9337347	1982	1982	1982	1982	0
328	20230905	134300	9337347	1982	1982	1982	1982	1
329	20230905	134200	9335365	1983	1983	1983	1983	0
330	20230905	134100	9335365	1983	1983	1983	1983	0
331	20230905	134000	9335365	1983	1983	1983	1983	0
332	20230905	133900	9335365	1983	1984	1984	1983	13
333	20230905	133800	9309578	1984	1984	1984	1984	0
334	20230905	133700	9309578	1984	1984	1984	1984	0
335	20230905	133600	9309578	1984	1984	1984	1984	22
336	20230905	133500	9265930	1984	2000	2000	1984	24
337	20230905	133400	9218122	1985	1985	1985	1985	3
338	20230905	133300	9212167	1986	1987	1987	1986	4
339	20230905	133200	9204221	1990	1986	1990	1986	7
340	20230905	133100	9190299	1986	1986	1986	1986	0
341	20230905	133000	9190299	1986	1986	1986	1986	0
342	20230905	132900	9190299	1986	1986	1986	1986	0
343	20230905	132800	9190299	1986	1986	1986	1986	1
344	20230905	132700	9188313	1987	1987	1987	1987	0
345	20230905	132600	9188313	1987	1987	1987	1987	0
346	20230905	132500	9188313	1987	1987	1987	1987	0
347	20230905	132400	9188313	1987	1987	1987	1987	1
348	20230905	132300	9186326	1988	1988	1988	1988	0
349	20230905	132200	9186326	1988	1988	1988	1988	0
350	20230905	132100	9186326	1988	1988	1988	1988	0
351	20230905	132000	9186326	1988	1988	1988	1988	0
352	20230905	131900	9186326	1988	1988	1988	1988	0
353	20230905	131800	9186326	1988	1988	1988	1988	0
354	20230905	131700	9186326	1988	1988	1988	1988	0
355	20230905	131600	9186326	1988	1988	1988	1988	0
356	20230905	131500	9186326	1988	1988	1988	1988	1
357	20230905	131400	9184338	1989	1989	1989	1989	0
358	20230905	131300	9184338	1989	1989	1989	1989	0
359	20230905	131200	9184338	1989	1989	1989	1989	0
360	20230905	131100	9184338	1989	1989	1989	1989	0
361	20230905	131000	9184338	1989	1989	1989	1989	0
362	20230905	130900	9184338	1989	1989	1989	1989	1
363	20230905	130800	9182349	1990	1990	1990	1990	1
364	20230905	130700	9180359	1991	1992	1992	1991	2
365	20230905	130600	9176376	1993	1993	1993	1993	0
366	20230905	130500	9176376	1993	1993	1993	1993	0
367	20230905	130400	9176376	1993	1993	1993	1993	1
368	20230905	130300	9174383	1991	1991	1991	1991	0
369	20230905	130200	9174383	1991	1991	1991	1991	0
370	20230905	130100	9174383	1991	1993	1993	1991	29
371	20230905	130000	9116641	1983	1983	1983	1983	0
372	20230905	125900	9116641	1983	1983	1983	1983	0
373	20230905	125800	9116641	1983	1983	1983	1983	0
374	20230905	125700	9116641	1983	1983	1983	1983	0
375	20230905	125600	9116641	1983	1983	1983	1983	0
376	20230905	125500	9116641	1983	1983	1983	1983	0
377	20230905	125400	9116641	1983	1983	1983	1983	0
378	20230905	125300	9116641	1983	1983	1983	1983	0
379	20230905	125200	9116641	1983	1984	1984	1983	15
380	20230905	125100	9086882	1990	1990	1990	1990	0
381	20230905	125000	9086882	1990	1990	1990	1990	0
382	20230905	124900	9086882	1990	1990	1990	1990	0
383	20230905	124800	9086882	1990	1990	1990	1990	0
384	20230905	124700	9086882	1990	1990	1990	1990	0
385	20230905	124600	9086882	1990	1990	1990	1990	0
386	20230905	124500	9086882	1990	1990	1990	1990	0
387	20230905	124400	9086882	1990	1990	1990	1990	0
388	20230905	124300	9086882	1990	1990	1990	1990	15
389	20230905	124200	9057032	2010	2010	2010	2010	0
390	20230905	124100	9057032	2010	2010	2010	2010	0
391	20230905	124000	9057032	2010	2010	2010	2010	0
392	20230905	123900	9057032	2010	2010	2010	2010	0
393	20230905	123800	9057032	2010	2010	2010	2010	146
394	20230905	123700	8763572	1988	1988	1988	1988	0
395	20230905	123600	8763572	1988	1988	1988	1988	0
396	20230905	123500	8763572	1988	1988	1988	1988	0
397	20230905	123400	8763572	1988	1988	1988	1988	0
398	20230905	123300	8763572	1988	1988	1988	1988	0
399	20230905	123200	8763572	1988	1988	1988	1988	0
400	20230905	123100	8763572	1988	1988	1988	1988	0
401	20230905	123000	8763572	1988	1988	1988	1988	0
402	20230905	122900	8763572	1988	1988	1988	1988	0
403	20230905	122800	8763572	1988	1988	1988	1988	0
404	20230905	122700	8763572	1988	1988	1988	1988	0
405	20230905	122600	8763572	1988	1988	1988	1988	0
406	20230905	122500	8763572	1988	1988	1988	1988	0
407	20230905	122400	8763572	1988	1988	1988	1988	0
408	20230905	122300	8763572	1988	1988	1988	1988	0
409	20230905	122200	8763572	1988	1988	1988	1988	0
410	20230905	122100	8763572	1988	2040	2040	1988	4
411	20230905	122000	8755464	2040	1980	2045	1980	2352
412	20230905	121900	4002297	1973	1973	1973	1973	0
413	20230905	121800	4002297	1973	1973	1973	1973	0
414	20230905	121700	4002297	1973	1973	1973	1973	0
415	20230905	121600	4002297	1973	1973	1973	1973	0
416	20230905	121500	4002297	1973	1973	1973	1973	0
417	20230905	121400	4002297	1973	1973	1973	1973	0
418	20230905	121300	4002297	1973	1973	1973	1973	5
419	20230905	121200	3992432	1973	1973	1973	1973	0
420	20230905	121100	3992432	1973	1973	1973	1973	0
421	20230905	121000	3992432	1973	1973	1973	1973	0
422	20230905	120900	3992432	1973	1973	1973	1973	0
423	20230905	120800	3992432	1973	1973	1973	1973	0
424	20230905	120700	3992432	1973	1973	1973	1973	0
425	20230905	120600	3992432	1973	1973	1973	1973	0
426	20230905	120500	3992432	1973	1973	1973	1973	0
427	20230905	120400	3992432	1973	1973	1973	1973	0
428	20230905	120300	3992432	1973	1973	1973	1973	0
429	20230905	120200	3992432	1973	1973	1973	1973	0
430	20230905	120100	3992432	1973	1973	1973	1973	0
431	20230905	120000	3992432	1973	1973	1973	1973	0
432	20230905	115900	3992432	1973	1973	1973	1973	0
433	20230905	115800	3992432	1973	1973	1973	1973	0
434	20230905	115700	3992432	1973	1973	1973	1973	0
435	20230905	115600	3992432	1973	1973	1973	1973	0
436	20230905	115500	3992432	1973	1973	1973	1973	0
437	20230905	115400	3992432	1973	1973	1973	1973	12
438	20230905	115300	3968756	1980	1980	1980	1980	0
439	20230905	115200	3968756	1980	1980	1980	1980	0
440	20230905	115100	3968756	1980	1980	1980	1980	0
441	20230905	115000	3968756	1980	1980	1980	1980	0
442	20230905	114900	3968756	1980	1980	1980	1980	0
443	20230905	114800	3968756	1980	1980	1980	1980	0
444	20230905	114700	3968756	1980	1980	1980	1980	0
445	20230905	114600	3968756	1980	1980	1980	1980	0
446	20230905	114500	3968756	1980	1980	1980	1980	0
447	20230905	114400	3968756	1980	1980	1980	1980	0
448	20230905	114300	3968756	1980	1980	1980	1980	1
449	20230905	114200	3966776	1973	1973	1973	1973	0
450	20230905	114100	3966776	1973	1973	1973	1973	0
451	20230905	114000	3966776	1973	1973	1973	1973	210
452	20230905	113900	3552446	1980	1980	1980	1980	0
453	20230905	113800	3552446	1980	1980	1980	1980	0
454	20230905	113700	3552446	1980	1980	1980	1980	5
455	20230905	113600	3542546	1974	1974	1974	1974	0
456	20230905	113500	3542546	1974	1974	1974	1974	0
457	20230905	113400	3542546	1974	1974	1974	1974	0
458	20230905	113300	3542546	1974	1974	1974	1974	0
459	20230905	113200	3542546	1974	1974	1974	1974	0
460	20230905	113100	3542546	1974	1974	1974	1974	0
461	20230905	113000	3542546	1974	1974	1974	1974	0
462	20230905	112900	3542546	1974	1974	1974	1974	0
463	20230905	112800	3542546	1974	1974	1974	1974	0
464	20230905	112700	3542546	1974	1974	1974	1974	0
465	20230905	112600	3542546	1974	1974	1974	1974	0
466	20230905	112500	3542546	1974	1974	1974	1974	0
467	20230905	112400	3542546	1974	1974	1974	1974	0
468	20230905	112300	3542546	1974	1974	1974	1974	0
469	20230905	112200	3542546	1974	1974	1974	1974	0
470	20230905	112100	3542546	1974	1974	1974	1974	6
471	20230905	112000	3530702	1974	1974	1974	1974	0
472	20230905	111900	3530702	1974	1974	1974	1974	166
473	20230905	111800	3203018	1974	1974	1974	1974	0
474	20230905	111700	3203018	1974	1974	1974	1974	0
475	20230905	111600	3203018	1974	1974	1974	1974	0
476	20230905	111500	3203018	1974	1974	1974	1974	0
477	20230905	111400	3203018	1974	1974	1974	1974	0
478	20230905	111300	3203018	1974	1974	1974	1974	0
479	20230905	111200	3203018	1974	1974	1974	1974	0
480	20230905	111100	3203018	1974	1974	1974	1974	0
481	20230905	111000	3203018	1974	1974	1974	1974	0
482	20230905	110900	3203018	1974	1974	1974	1974	0
483	20230905	110800	3203018	1974	1974	1974	1974	0
484	20230905	110700	3203018	1974	1974	1974	1974	0
485	20230905	110600	3203018	1974	1974	1974	1974	0
486	20230905	110500	3203018	1974	1974	1974	1974	0
487	20230905	110400	3203018	1974	1974	1974	1974	0
488	20230905	110300	3203018	1974	1974	1974	1974	0
489	20230905	110200	3203018	1974	1974	1974	1974	0
490	20230905	110100	3203018	1974	1974	1974	1974	0
491	20230905	110000	3203018	1974	1974	1974	1974	0
492	20230905	105900	3203018	1974	1974	1974	1974	0
493	20230905	105800	3203018	1974	1974	1974	1974	0
494	20230905	105700	3203018	1974	1974	1974	1974	0
495	20230905	105600	3203018	1974	1974	1974	1974	0
496	20230905	105500	3203018	1974	1974	1974	1974	0
497	20230905	105400	3203018	1974	1974	1974	1974	0
498	20230905	105300	3203018	1974	1974	1974	1974	0
499	20230905	105200	3203018	1974	1974	1974	1974	0
500	20230905	105100	3203018	1974	1974	1974	1974	0
501	20230905	105000	3203018	1974	1974	1974	1974	0
502	20230905	104900	3203018	1974	1974	1974	1974	0
503	20230905	104800	3203018	1974	1974	1974	1974	9
504	20230905	104700	3185252	1984	1984	1984	1984	0
505	20230905	104600	3185252	1984	1984	1984	1984	0
506	20230905	104500	3185252	1984	1984	1984	1984	0
507	20230905	104400	3185252	1984	1984	1984	1984	0
508	20230905	104300	3185252	1984	1984	1984	1984	0
509	20230905	104200	3185252	1984	1984	1984	1984	0
510	20230905	104100	3185252	1984	1984	1984	1984	0
511	20230905	104000	3185252	1984	1984	1984	1984	0
512	20230905	103900	3185252	1984	1984	1984	1984	0
513	20230905	103800	3185252	1984	1984	1984	1984	0
514	20230905	103700	3185252	1984	1984	1984	1984	0
515	20230905	103600	3185252	1984	1984	1984	1984	0
516	20230905	103500	3185252	1984	1984	1984	1984	0
517	20230905	103400	3185252	1984	1984	1984	1984	1
518	20230905	103300	3183268	1972	1972	1972	1972	0
519	20230905	103200	3183268	1972	1972	1972	1972	0
520	20230905	103100	3183268	1972	1972	1972	1972	0
521	20230905	103000	3183268	1972	1972	1972	1972	225
522	20230905	102900	2739568	1973	1973	1973	1973	15
523	20230905	102800	2709973	1972	1972	1972	1972	0
524	20230905	102700	2709973	1972	1972	1972	1972	0
525	20230905	102600	2709973	1972	1972	1972	1972	0
526	20230905	102500	2709973	1972	1972	1972	1972	0
527	20230905	102400	2709973	1972	1972	1972	1972	0
528	20230905	102300	2709973	1972	1972	1972	1972	0
529	20230905	102200	2709973	1972	1972	1972	1972	0
530	20230905	102100	2709973	1972	1972	1972	1972	0
531	20230905	102000	2709973	1972	1972	1972	1972	607
532	20230905	101900	1512969	1983	1983	1983	1983	0
533	20230905	101800	1512969	1983	1983	1983	1983	0
534	20230905	101700	1512969	1983	1983	1983	1983	0
535	20230905	101600	1512969	1983	1983	1983	1983	6
536	20230905	101500	1501071	1983	1983	1983	1983	0
537	20230905	101400	1501071	1983	1983	1983	1983	0
538	20230905	101300	1501071	1983	1983	1983	1983	0
539	20230905	101200	1501071	1983	1983	1983	1983	0
540	20230905	101100	1501071	1983	1983	1983	1983	0
541	20230905	101000	1501071	1983	1983	1983	1983	0
542	20230905	100900	1501071	1983	1983	1983	1983	7
543	20230905	100800	1487190	1973	1973	1973	1973	0
544	20230905	100700	1487190	1973	1973	1973	1973	0
545	20230905	100600	1487190	1973	1973	1973	1973	0
546	20230905	100500	1487190	1973	1973	1973	1973	1
547	20230905	100400	1485217	1972	1972	1972	1972	1
548	20230905	100300	1483245	1973	1973	1973	1973	5
549	20230905	100200	1473380	1990	1990	1990	1990	1
550	20230905	100100	1471390	1990	1990	1990	1990	0
551	20230905	100000	1471390	1990	1990	1990	1990	1
552	20230905	095900	1469400	1990	1990	1990	1990	1
553	20230905	095800	1467410	1972	1972	1972	1972	2
554	20230905	095700	1463466	1990	1972	1991	1972	3
555	20230905	095600	1457513	1973	1972	1973	1972	12
556	20230905	095500	1433847	1973	1973	1974	1973	4
557	20230905	095400	1425953	1973	1973	1974	1973	17
558	20230905	095300	1392410	1974	1973	1974	1973	2
559	20230905	095200	1388463	1995	1995	1995	1995	1
560	20230905	095100	1386468	1972	1972	1972	1972	0
561	20230905	095000	1386468	1972	1972	1972	1972	0
562	20230905	094900	1386468	1972	1972	1972	1972	4
563	20230905	094800	1378580	1969	1969	1969	1969	0
564	20230905	094700	1378580	1969	1969	1969	1969	0
565	20230905	094600	1378580	1969	1969	1969	1969	0
566	20230905	094500	1378580	1969	1969	1969	1969	0
567	20230905	094400	1378580	1969	1969	1969	1969	5
568	20230905	094300	1368735	1998	1998	1998	1998	0
569	20230905	094200	1368735	1998	1998	1998	1998	0
570	20230905	094100	1368735	1998	1998	1998	1998	0
571	20230905	094000	1368735	1998	1998	1998	1998	0
572	20230905	093900	1368735	1998	1998	1998	1998	0
573	20230905	093800	1368735	1998	1998	1998	1998	0
574	20230905	093700	1368735	1998	1998	1998	1998	0
575	20230905	093600	1368735	1998	1998	1998	1998	0
576	20230905	093500	1368735	1998	1998	1998	1998	0
577	20230905	093400	1368735	1998	1998	1998	1998	0
578	20230905	093300	1368735	1998	1998	1998	1998	3
579	20230905	093200	1362741	1969	1969	1969	1969	0
580	20230905	093100	1362741	1969	1969	1969	1969	0
581	20230905	093000	1362741	1969	1969	1969	1969	0
582	20230905	092900	1362741	1969	1969	1969	1969	0
583	20230905	092800	1362741	1969	1969	1969	1969	0
584	20230905	092700	1362741	1969	1969	1969	1969	0
585	20230905	092600	1362741	1969	1969	1969	1969	0
586	20230905	092500	1362741	1969	1969	1969	1969	0
587	20230905	092400	1362741	1969	1969	1969	1969	201
588	20230905	092300	966972	1998	1998	1998	1998	0
589	20230905	092200	966972	1998	1998	1998	1998	1
590	20230905	092100	964974	1969	1969	1969	1969	0
591	20230905	092000	964974	1969	1969	1969	1969	11
592	20230905	091900	943315	1967	1967	1967	1967	0
593	20230905	091800	943315	1967	1967	1967	1967	0
594	20230905	091700	943315	1967	1967	1967	1967	0
595	20230905	091600	943315	1967	1967	1967	1967	0
596	20230905	091500	943315	1967	1967	1967	1967	0
597	20230905	091400	943315	1967	1967	1967	1967	1
598	20230905	091300	941348	2005	1968	2005	1968	24
599	20230905	091200	893525	1967	1967	1967	1967	9
600	20230905	091100	875822	1967	1967	1967	1967	1
601	20230905	091000	873855	1990	1990	1990	1990	50
602	20230905	090900	774355	1965	1965	1965	1965	0
603	20230905	090800	774355	1965	1965	1965	1965	0
604	20230905	090700	774355	1965	1965	1965	1965	0
605	20230905	090600	774355	1965	1965	1965	1965	0
606	20230905	090500	774355	1965	1965	1965	1965	0
607	20230905	090400	774355	1965	1965	1965	1965	0
608	20230905	090300	774355	1965	1965	1965	1965	0
609	20230905	090200	774355	1965	1965	1965	1965	0
610	20230905	090100	774355	1965	1965	1965	1965	0
611	20230905	090000	774355	1965	2005	2005	1960	394