KissMeData/007280/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184600	125689061	1993	1993	1993	1993	478
3	20230906	184500	125689061	1993	1993	1993	1993	0
4	20230906	184400	125689061	1993	1993	1993	1993	0
5	20230906	184300	125689061	1993	1993	1993	1993	0
6	20230906	184200	125689061	1993	1993	1993	1993	0
7	20230906	184100	125689061	1993	1993	1993	1993	0
8	20230906	184000	125689061	1993	1993	1993	1993	0
9	20230906	183900	125689061	1993	1993	1993	1993	0
10	20230906	183800	125689061	1993	1993	1993	1993	0
11	20230906	183700	125689061	1993	1993	1993	1993	0
12	20230906	183600	125689061	1993	1993	1993	1993	0
13	20230906	183500	125689061	1993	1993	1993	1993	0
14	20230906	183400	125689061	1993	1993	1993	1993	0
15	20230906	183300	125689061	1993	1993	1993	1993	0
16	20230906	183200	125689061	1993	1993	1993	1993	0
17	20230906	183100	125689061	1993	1993	1993	1993	0
18	20230906	183000	125689061	1993	1993	1993	1993	0
19	20230906	182900	125689061	1993	1993	1993	1993	0
20	20230906	182800	125689061	1993	1993	1993	1993	0
21	20230906	182700	125689061	1993	1993	1993	1993	0
22	20230906	182600	125689061	1993	1993	1993	1993	0
23	20230906	182500	125689061	1993	1993	1993	1993	0
24	20230906	182400	125689061	1993	1993	1993	1993	0
25	20230906	182300	125689061	1993	1993	1993	1993	0
26	20230906	182200	125689061	1993	1993	1993	1993	0
27	20230906	182100	125689061	1993	1993	1993	1993	0
28	20230906	182000	125689061	1993	1993	1993	1993	0
29	20230906	181900	125689061	1993	1993	1993	1993	0
30	20230906	181800	125689061	1993	1993	1993	1993	0
31	20230906	181700	125689061	1993	1993	1993	1993	0
32	20230906	181600	125689061	1993	1993	1993	1993	478
33	20230906	181500	125689061	1993	1993	1993	1993	0
34	20230906	181400	125689061	1993	1993	1993	1993	0
35	20230906	181300	125689061	1993	1993	1993	1993	0
36	20230906	181200	125689061	1993	1993	1993	1993	0
37	20230906	181100	125689061	1993	1993	1993	1993	0
38	20230906	181000	125689061	1993	1993	1993	1993	0
39	20230906	180900	125689061	1993	1993	1993	1993	0
40	20230906	180800	125689061	1993	1993	1993	1993	0
41	20230906	180700	125689061	1993	1993	1993	1993	0
42	20230906	180600	125689061	1993	1993	1993	1993	0
43	20230906	180500	125689061	1993	1993	1993	1993	0
44	20230906	180400	125689061	1993	1993	1993	1993	0
45	20230906	180300	125689061	1993	1993	1993	1993	0
46	20230906	180200	125689061	1993	1993	1993	1993	0
47	20230906	180100	125689061	1993	1993	1993	1993	0
48	20230906	180000	125689061	1993	1993	1993	1993	0
49	20230906	175900	125689061	1993	1993	1993	1993	0
50	20230906	175800	125689061	1993	1993	1993	1993	0
51	20230906	175700	125689061	1993	1993	1993	1993	0
52	20230906	175600	125689061	1993	1993	1993	1993	0
53	20230906	175500	125689061	1993	1993	1993	1993	0
54	20230906	175400	125689061	1993	1993	1993	1993	0
55	20230906	175300	125689061	1993	1993	1993	1993	0
56	20230906	175200	125689061	1993	1993	1993	1993	0
57	20230906	175100	125689061	1993	1993	1993	1993	0
58	20230906	175000	125689061	1993	1993	1993	1993	0
59	20230906	174900	125689061	1993	1993	1993	1993	0
60	20230906	174800	125689061	1993	1993	1993	1993	0
61	20230906	174700	125689061	1993	1993	1993	1993	0
62	20230906	174600	125689061	1993	1993	1993	1993	478
63	20230906	174500	125689061	1993	1993	1993	1993	0
64	20230906	174400	125689061	1993	1993	1993	1993	0
65	20230906	174300	125689061	1993	1993	1993	1993	0
66	20230906	174200	125689061	1993	1993	1993	1993	0
67	20230906	174100	125689061	1993	1993	1993	1993	0
68	20230906	174000	125689061	1993	1993	1993	1993	0
69	20230906	173900	125689061	1993	1993	1993	1993	0
70	20230906	173800	125689061	1993	1993	1993	1993	0
71	20230906	173700	125689061	1993	1993	1993	1993	0
72	20230906	173600	125689061	1993	1993	1993	1993	0
73	20230906	173500	125689061	1993	1993	1993	1993	0
74	20230906	173400	125689061	1993	1993	1993	1993	0
75	20230906	173300	125689061	1993	1993	1993	1993	0
76	20230906	173200	125689061	1993	1993	1993	1993	0
77	20230906	173100	125689061	1993	1993	1993	1993	0
78	20230906	173000	125689061	1993	1993	1993	1993	0
79	20230906	172900	125689061	1993	1993	1993	1993	0
80	20230906	172800	125689061	1993	1993	1993	1993	0
81	20230906	172700	125689061	1993	1993	1993	1993	0
82	20230906	172600	125689061	1993	1993	1993	1993	0
83	20230906	172500	125689061	1993	1993	1993	1993	0
84	20230906	172400	125689061	1993	1993	1993	1993	0
85	20230906	172300	125689061	1993	1993	1993	1993	0
86	20230906	172200	125689061	1993	1993	1993	1993	0
87	20230906	172100	125689061	1993	1993	1993	1993	0
88	20230906	172000	125689061	1993	1993	1993	1993	0
89	20230906	171900	125689061	1993	1993	1993	1993	0
90	20230906	171800	125689061	1993	1993	1993	1993	0
91	20230906	171700	125689061	1993	1993	1993	1993	0
92	20230906	171600	125689061	1993	1993	1993	1993	478
93	20230906	171500	125689061	1993	1993	1993	1993	0
94	20230906	171400	125689061	1993	1993	1993	1993	0
95	20230906	171300	125689061	1993	1993	1993	1993	0
96	20230906	171200	125689061	1993	1993	1993	1993	0
97	20230906	171100	125689061	1993	1993	1993	1993	0
98	20230906	171000	125689061	1993	1993	1993	1993	0
99	20230906	170900	125689061	1993	1993	1993	1993	0
100	20230906	170800	125689061	1993	1993	1993	1993	0
101	20230906	170700	125689061	1993	1993	1993	1993	0
102	20230906	170600	125689061	1993	1993	1993	1993	0
103	20230906	170500	125689061	1993	1993	1993	1993	0
104	20230906	170400	125689061	1993	1993	1993	1993	0
105	20230906	170300	125689061	1993	1993	1993	1993	0
106	20230906	170200	125689061	1993	1993	1993	1993	0
107	20230906	170100	125689061	1993	1993	1993	1993	0
108	20230906	170000	125689061	1993	1993	1993	1993	0
109	20230906	165900	125689061	1993	1993	1993	1993	0
110	20230906	165800	125689061	1993	1993	1993	1993	0
111	20230906	165700	125689061	1993	1993	1993	1993	0
112	20230906	165600	125689061	1993	1993	1993	1993	0
113	20230906	165500	125689061	1993	1993	1993	1993	0
114	20230906	165400	125689061	1993	1993	1993	1993	0
115	20230906	165300	125689061	1993	1993	1993	1993	0
116	20230906	165200	125689061	1993	1993	1993	1993	0
117	20230906	165100	125689061	1993	1993	1993	1993	0
118	20230906	165000	125689061	1993	1993	1993	1993	0
119	20230906	164900	125689061	1993	1993	1993	1993	0
120	20230906	164800	125689061	1993	1993	1993	1993	0
121	20230906	164700	125689061	1993	1993	1993	1993	0
122	20230906	164600	125689061	1993	1993	1993	1993	478
123	20230906	164500	125689061	1993	1993	1993	1993	0
124	20230906	164400	125689061	1993	1993	1993	1993	0
125	20230906	164300	125689061	1993	1993	1993	1993	0
126	20230906	164200	125689061	1993	1993	1993	1993	0
127	20230906	164100	125689061	1993	1993	1993	1993	0
128	20230906	164000	125689061	1993	1993	1993	1993	0
129	20230906	163900	125689061	1993	1993	1993	1993	0
130	20230906	163800	125689061	1993	1993	1993	1993	0
131	20230906	163700	125689061	1993	1993	1993	1993	0
132	20230906	163600	125689061	1993	1993	1993	1993	0
133	20230906	163500	125689061	1993	1993	1993	1993	0
134	20230906	163400	125689061	1993	1993	1993	1993	0
135	20230906	163300	125689061	1993	1993	1993	1993	0
136	20230906	163200	125689061	1993	1993	1993	1993	0
137	20230906	163100	125689061	1993	1993	1993	1993	0
138	20230906	163000	125689061	1993	1993	1993	1993	0
139	20230906	162900	125689061	1993	1993	1993	1993	0
140	20230906	162800	125689061	1993	1993	1993	1993	0
141	20230906	162700	125689061	1993	1993	1993	1993	0
142	20230906	162600	125689061	1993	1993	1993	1993	0
143	20230906	162500	125689061	1993	1993	1993	1993	0
144	20230906	162400	125689061	1993	1993	1993	1993	0
145	20230906	162300	125689061	1993	1993	1993	1993	0
146	20230906	162200	125689061	1993	1993	1993	1993	0
147	20230906	162100	125689061	1993	1993	1993	1993	0
148	20230906	162000	125689061	1993	1993	1993	1993	0
149	20230906	161900	125689061	1993	1993	1993	1993	0
150	20230906	161800	125689061	1993	1993	1993	1993	0
151	20230906	161700	125689061	1993	1993	1993	1993	0
152	20230906	161600	125689061	1993	1993	1993	1993	478
153	20230906	161500	125689061	1993	1993	1993	1993	0
154	20230906	161400	125689061	1993	1993	1993	1993	0
155	20230906	161300	125689061	1993	1993	1993	1993	0
156	20230906	161200	125689061	1993	1993	1993	1993	0
157	20230906	161100	125689061	1993	1993	1993	1993	0
158	20230906	161000	125689061	1993	1993	1993	1993	0
159	20230906	160900	125689061	1993	1993	1993	1993	0
160	20230906	160800	125689061	1993	1993	1993	1993	0
161	20230906	160700	125689061	1993	1993	1993	1993	0
162	20230906	160600	125689061	1993	1993	1993	1993	0
163	20230906	160500	125689061	1993	1993	1993	1993	0
164	20230906	160400	125689061	1993	1993	1993	1993	0
165	20230906	160300	125689061	1993	1993	1993	1993	0
166	20230906	160200	125689061	1993	1993	1993	1993	0
167	20230906	160100	125689061	1993	1993	1993	1993	0
168	20230906	160000	125689061	1993	1993	1993	1993	0
169	20230906	155900	125689061	1993	1993	1993	1993	0
170	20230906	155800	125689061	1993	1993	1993	1993	0
171	20230906	155700	125689061	1993	1993	1993	1993	0
172	20230906	155600	125689061	1993	1993	1993	1993	0
173	20230906	155500	125689061	1993	1993	1993	1993	0
174	20230906	155400	125689061	1993	1993	1993	1993	0
175	20230906	155300	125689061	1993	1993	1993	1993	0
176	20230906	155200	125689061	1993	1993	1993	1993	0
177	20230906	155100	125689061	1993	1993	1993	1993	0
178	20230906	155000	125689061	1993	1993	1993	1993	0
179	20230906	154900	125689061	1993	1993	1993	1993	0
180	20230906	154800	125689061	1993	1993	1993	1993	0
181	20230906	154700	125689061	1993	1993	1993	1993	0
182	20230906	154600	125689061	1993	1993	1993	1993	478
183	20230906	154500	125689061	1993	1993	1993	1993	0
184	20230906	154400	125689061	1993	1993	1993	1993	0
185	20230906	154300	125689061	1993	1993	1993	1993	0
186	20230906	154200	125689061	1993	1993	1993	1993	0
187	20230906	154100	125689061	1993	1993	1993	1993	0
188	20230906	154000	125689061	1993	1993	1993	1993	0
189	20230906	153900	125689061	1993	1993	1993	1993	0
190	20230906	153800	125689061	1993	1993	1993	1993	0
191	20230906	153700	125689061	1993	1993	1993	1993	0
192	20230906	153600	125689061	1993	1993	1993	1993	0
193	20230906	153500	125689061	1993	1993	1993	1993	0
194	20230906	153400	125689061	1993	1993	1993	1993	0
195	20230906	153300	125689061	1993	1993	1993	1993	0
196	20230906	153200	125689061	1993	1993	1993	1993	0
197	20230906	153100	125689061	1993	1993	1993	1993	0
198	20230906	153000	125689061	1993	1993	1993	1993	478
199	20230906	152900	124736407	1992	1992	1992	1992	0
200	20230906	152800	124736407	1992	1992	1992	1992	0
201	20230906	152700	124736407	1992	1992	1992	1992	0
202	20230906	152600	124736407	1992	1992	1992	1992	0
203	20230906	152500	124736407	1992	1992	1992	1992	0
204	20230906	152400	124736407	1992	1992	1992	1992	0
205	20230906	152300	124736407	1992	1992	1992	1992	0
206	20230906	152200	124736407	1992	1992	1992	1992	0
207	20230906	152100	124736407	1992	1992	1992	1992	0
208	20230906	152000	124736407	1992	1992	1992	1992	0
209	20230906	151900	124736407	1992	1992	1992	1992	228
210	20230906	151800	124282231	1992	1992	1993	1992	152
211	20230906	151700	123979367	1993	1993	1993	1993	1
212	20230906	151600	123977374	1993	1993	1993	1993	0
213	20230906	151500	123977374	1993	1993	1993	1993	1
214	20230906	151400	123975381	1993	1993	1993	1993	0
215	20230906	151300	123975381	1993	1993	1993	1993	1
216	20230906	151200	123973388	1992	1992	1992	1992	52
217	20230906	151100	123869804	1993	1992	1993	1992	4
218	20230906	151000	123861835	1992	1992	1992	1992	3
219	20230906	150900	123855859	1992	1991	1992	1990	82
220	20230906	150800	123692668	1992	1992	1992	1992	1
221	20230906	150700	123690676	1992	1992	1992	1992	0
222	20230906	150600	123690676	1992	1993	1993	1992	3
223	20230906	150500	123684699	1992	1992	1993	1991	220
224	20230906	150400	123246663	1993	1993	1993	1993	5
225	20230906	150300	123236698	1993	1993	1993	1993	3
226	20230906	150200	123230719	1993	1993	1993	1993	11
227	20230906	150100	123208796	1993	1993	1993	1993	1
228	20230906	150000	123206803	1991	1991	1991	1991	2
229	20230906	145900	123202821	1993	1991	1993	1991	38
230	20230906	145800	123127161	1993	1991	1993	1991	39
231	20230906	145700	123049510	1991	1992	1993	1991	988
232	20230906	145600	121081448	1993	1992	1993	1992	59
233	20230906	145500	120963919	1993	1993	1993	1992	1602
234	20230906	145400	117771187	1998	1998	1998	1998	1
235	20230906	145300	117769189	1998	1998	1998	1998	0
236	20230906	145200	117769189	1998	1994	1999	1994	2508
237	20230906	145100	112757719	1994	1994	1994	1994	0
238	20230906	145000	112757719	1994	1994	1994	1994	0
239	20230906	144900	112757719	1994	1994	1994	1994	0
240	20230906	144800	112757719	1994	1994	1994	1994	0
241	20230906	144700	112757719	1994	1994	1994	1994	0
242	20230906	144600	112757719	1994	1993	1994	1993	5
243	20230906	144500	112747753	1993	1993	1994	1993	5
244	20230906	144400	112737787	1993	1994	1994	1993	104
245	20230906	144300	112530415	1994	1993	1994	1993	2
246	20230906	144200	112526428	1994	1993	1994	1993	16
247	20230906	144100	112494539	1994	1993	1994	1993	18
248	20230906	144000	112458663	1994	1994	1994	1993	392
249	20230906	143900	111677027	1996	1994	1996	1994	58
250	20230906	143800	111561373	1994	1996	1996	1994	1558
251	20230906	143700	108451715	1996	1996	1996	1996	0
252	20230906	143600	108451715	1996	1996	1996	1996	0
253	20230906	143500	108451715	1996	1996	1996	1996	0
254	20230906	143400	108451715	1996	1996	1996	1996	0
255	20230906	143300	108451715	1996	1994	1996	1994	5
256	20230906	143200	108441743	1994	1994	1996	1994	5
257	20230906	143100	108431771	1994	1996	1996	1994	103
258	20230906	143000	108226189	1996	1996	1996	1996	3
259	20230906	142900	108220201	1994	1994	1994	1994	3
260	20230906	142800	108214219	1996	1996	1996	1996	1
261	20230906	142700	108212223	1996	1996	1996	1996	1
262	20230906	142600	108210227	1996	1996	1996	1996	0
263	20230906	142500	108210227	1996	1996	1996	1996	1
264	20230906	142400	108208231	1993	1993	1993	1993	0
265	20230906	142300	108208231	1993	1993	1993	1993	0
266	20230906	142200	108208231	1993	1993	1993	1993	0
267	20230906	142100	108208231	1993	1993	1993	1993	0
268	20230906	142000	108208231	1993	1993	1993	1993	0
269	20230906	141900	108208231	1993	1993	1993	1993	0
270	20230906	141800	108208231	1993	1993	1993	1993	0
271	20230906	141700	108208231	1993	1993	1993	1993	0
272	20230906	141600	108208231	1993	1993	1993	1993	3
273	20230906	141500	108202252	1993	1993	1993	1993	19
274	20230906	141400	108164385	1996	1993	1996	1993	35
275	20230906	141300	108094591	1996	1993	1996	1993	505
276	20230906	141200	107086623	1993	1993	1993	1993	117
277	20230906	141100	106853442	1996	1996	1996	1996	0
278	20230906	141000	106853442	1996	1996	1996	1996	0
279	20230906	140900	106853442	1996	1996	1996	1996	0
280	20230906	140800	106853442	1996	1996	1996	1996	0
281	20230906	140700	106853442	1996	1996	1996	1996	0
282	20230906	140600	106853442	1996	1996	1996	1996	1
283	20230906	140500	106851446	1996	1996	1996	1996	5
284	20230906	140400	106841466	1996	1996	1996	1996	1
285	20230906	140300	106839470	1993	1993	1993	1993	0
286	20230906	140200	106839470	1993	1993	1993	1993	0
287	20230906	140100	106839470	1993	1993	1993	1993	0
288	20230906	140000	106839470	1993	1993	1993	1993	2
289	20230906	135900	106835484	1996	1996	1996	1996	1
290	20230906	135800	106833488	1993	1995	1995	1993	76
291	20230906	135700	106681950	1993	1993	1993	1993	693
292	20230906	135600	105300801	1997	1996	1997	1993	406
293	20230906	135500	104490224	1994	1994	1994	1994	7
294	20230906	135400	104476266	1993	1993	1993	1993	7
295	20230906	135300	104462315	1996	1996	1997	1993	192
296	20230906	135200	104078919	1996	1993	1996	1993	14
297	20230906	135100	104051002	1996	1994	1996	1993	25
298	20230906	135000	104001170	1994	1994	1994	1994	25
299	20230906	134900	103951320	1994	1994	1994	1994	624
300	20230906	134800	102707064	1996	1994	1996	1994	49
301	20230906	134700	102609340	1993	1993	1993	1993	0
302	20230906	134600	102609340	1993	1993	1993	1993	0
303	20230906	134500	102609340	1993	1993	1993	1993	0
304	20230906	134400	102609340	1993	1993	1993	1993	0
305	20230906	134300	102609340	1993	1993	1993	1993	0
306	20230906	134200	102609340	1993	1993	1993	1993	0
307	20230906	134100	102609340	1993	1993	1993	1993	0
308	20230906	134000	102609340	1993	1993	1993	1993	1
309	20230906	133900	102607347	1993	1993	1993	1993	17
310	20230906	133800	102573466	1993	1993	1993	1993	18
311	20230906	133700	102537592	1993	1997	1997	1993	471
312	20230906	133600	101597069	1997	1997	1997	1997	0
313	20230906	133500	101597069	1997	1997	1997	1997	0
314	20230906	133400	101597069	1997	1997	1997	1997	0
315	20230906	133300	101597069	1997	1997	1997	1997	0
316	20230906	133200	101597069	1997	1997	1997	1997	0
317	20230906	133100	101597069	1997	1997	1997	1997	0
318	20230906	133000	101597069	1997	1997	1997	1997	0
319	20230906	132900	101597069	1997	1997	1997	1997	0
320	20230906	132800	101597069	1997	1997	1997	1997	0
321	20230906	132700	101597069	1997	1997	1997	1997	0
322	20230906	132600	101597069	1997	1997	1997	1997	0
323	20230906	132500	101597069	1997	1997	1997	1997	0
324	20230906	132400	101597069	1997	1997	1997	1997	23
325	20230906	132300	101551138	1997	1997	1997	1997	0
326	20230906	132200	101551138	1997	1997	1997	1997	1
327	20230906	132100	101549141	1998	1998	1998	1998	10
328	20230906	132000	101529161	1997	1997	1997	1997	0
329	20230906	131900	101529161	1997	1997	1997	1997	0
330	20230906	131800	101529161	1997	1997	1997	1997	0
331	20230906	131700	101529161	1997	1997	1997	1997	0
332	20230906	131600	101529161	1997	1997	1997	1997	0
333	20230906	131500	101529161	1997	1997	1997	1997	0
334	20230906	131400	101529161	1997	1997	1997	1997	0
335	20230906	131300	101529161	1997	1997	1997	1997	0
336	20230906	131200	101529161	1997	1997	1997	1997	1
337	20230906	131100	101527164	1998	1998	1998	1998	0
338	20230906	131000	101527164	1998	1998	1998	1998	240
339	20230906	130900	101047644	1997	1997	1997	1997	0
340	20230906	130800	101047644	1997	1997	1997	1997	0
341	20230906	130700	101047644	1997	1997	1997	1997	0
342	20230906	130600	101047644	1997	1997	1997	1997	0
343	20230906	130500	101047644	1997	1997	1997	1997	13
344	20230906	130400	101021683	1998	1998	1998	1998	0
345	20230906	130300	101021683	1998	1998	1998	1998	0
346	20230906	130200	101021683	1998	1998	1998	1998	0
347	20230906	130100	101021683	1998	1998	1998	1998	0
348	20230906	130000	101021683	1998	1998	1998	1998	0
349	20230906	125900	101021683	1998	1997	1998	1997	355
350	20230906	125800	100312711	1993	1993	1993	1993	0
351	20230906	125700	100312711	1993	1993	1993	1993	0
352	20230906	125600	100312711	1993	1993	1993	1993	2
353	20230906	125500	100308725	1993	1993	1993	1993	5
354	20230906	125400	100298760	1993	1993	1993	1993	54
355	20230906	125300	100191138	1993	1993	1993	1993	81
356	20230906	125200	100029705	1994	1995	1995	1994	11
357	20230906	125100	100007770	1996	1996	1996	1996	0
358	20230906	125000	100007770	1996	1996	1996	1996	0
359	20230906	124900	100007770	1996	1996	1996	1996	11
360	20230906	124800	99985814	1997	1997	1997	1997	0
361	20230906	124700	99985814	1997	1997	1997	1997	0
362	20230906	124600	99985814	1997	1997	1997	1997	89
363	20230906	124500	99808081	1997	1997	1997	1997	0
364	20230906	124400	99808081	1997	1997	1997	1997	11
365	20230906	124300	99786114	1997	1997	1997	1997	50
366	20230906	124200	99686264	1997	1997	1997	1997	50
367	20230906	124100	99586414	1996	1996	1996	1996	0
368	20230906	124000	99586414	1996	1996	1996	1996	39
369	20230906	123900	99508570	1996	1996	1996	1996	1
370	20230906	123800	99506574	1995	1995	1995	1995	0
371	20230906	123700	99506574	1995	1995	1995	1995	0
372	20230906	123600	99506574	1995	1995	1995	1995	0
373	20230906	123500	99506574	1995	1995	1995	1995	0
374	20230906	123400	99506574	1995	1995	1995	1995	50
375	20230906	123300	99406824	1995	1995	1995	1995	0
376	20230906	123200	99406824	1995	1995	1995	1995	0
377	20230906	123100	99406824	1995	1995	1995	1995	0
378	20230906	123000	99406824	1995	1995	1995	1995	0
379	20230906	122900	99406824	1995	1995	1995	1995	0
380	20230906	122800	99406824	1995	1995	1995	1995	0
381	20230906	122700	99406824	1995	1995	1995	1995	0
382	20230906	122600	99406824	1995	1995	1995	1995	0
383	20230906	122500	99406824	1995	1995	1995	1995	0
384	20230906	122400	99406824	1995	1995	1995	1995	0
385	20230906	122300	99406824	1995	1995	1995	1995	0
386	20230906	122200	99406824	1995	1995	1995	1995	60
387	20230906	122100	99287124	1997	1997	1997	1997	0
388	20230906	122000	99287124	1997	1997	1997	1997	0
389	20230906	121900	99287124	1997	1997	1997	1997	0
390	20230906	121800	99287124	1997	1997	1997	1997	50
391	20230906	121700	99187274	1997	1997	1997	1997	0
392	20230906	121600	99187274	1997	1997	1997	1997	0
393	20230906	121500	99187274	1997	1997	1997	1997	0
394	20230906	121400	99187274	1997	1997	1997	1997	0
395	20230906	121300	99187274	1997	1997	1997	1997	0
396	20230906	121200	99187274	1997	1997	1997	1997	0
397	20230906	121100	99187274	1997	1997	1997	1997	0
398	20230906	121000	99187274	1997	1997	1997	1997	0
399	20230906	120900	99187274	1997	1997	1997	1997	0
400	20230906	120800	99187274	1997	1997	1997	1997	0
401	20230906	120700	99187274	1997	1997	1997	1997	0
402	20230906	120600	99187274	1997	1997	1997	1997	0
403	20230906	120500	99187274	1997	1997	1997	1997	0
404	20230906	120400	99187274	1997	1997	1997	1997	0
405	20230906	120300	99187274	1997	1998	1998	1997	57
406	20230906	120200	99073390	1998	1998	1998	1998	0
407	20230906	120100	99073390	1998	1998	1998	1998	0
408	20230906	120000	99073390	1998	1998	1998	1998	0
409	20230906	115900	99073390	1998	1998	1998	1998	0
410	20230906	115800	99073390	1998	1998	1998	1998	0
411	20230906	115700	99073390	1998	1998	1998	1998	0
412	20230906	115600	99073390	1998	1998	1998	1998	0
413	20230906	115500	99073390	1998	1998	1998	1998	0
414	20230906	115400	99073390	1998	1998	1998	1998	0
415	20230906	115300	99073390	1998	1998	1998	1998	0
416	20230906	115200	99073390	1998	1998	1998	1998	0
417	20230906	115100	99073390	1998	1998	1998	1998	0
418	20230906	115000	99073390	1998	1998	1998	1998	0
419	20230906	114900	99073390	1998	1998	1998	1998	0
420	20230906	114800	99073390	1998	1998	1998	1998	0
421	20230906	114700	99073390	1998	1998	1998	1993	20
422	20230906	114600	99033520	1993	1998	1998	1993	97
423	20230906	114500	98840194	1998	1998	1998	1998	0
424	20230906	114400	98840194	1998	1998	1998	1998	0
425	20230906	114300	98840194	1998	1998	1998	1998	0
426	20230906	114200	98840194	1998	1998	1998	1998	0
427	20230906	114100	98840194	1998	1998	1998	1998	0
428	20230906	114000	98840194	1998	1998	1998	1998	0
429	20230906	113900	98840194	1998	1998	1998	1998	0
430	20230906	113800	98840194	1998	1998	1998	1998	0
431	20230906	113700	98840194	1998	1998	1998	1998	0
432	20230906	113600	98840194	1998	1998	1998	1998	0
433	20230906	113500	98840194	1998	1998	1998	1998	1
434	20230906	113400	98838196	1993	1993	1993	1993	0
435	20230906	113300	98838196	1993	1993	1993	1993	0
436	20230906	113200	98838196	1993	1993	1993	1993	0
437	20230906	113100	98838196	1993	1993	1993	1993	0
438	20230906	113000	98838196	1993	1997	1997	1993	51
439	20230906	112900	98736549	1997	1997	1997	1997	0
440	20230906	112800	98736549	1997	1998	1998	1997	972
441	20230906	112700	96794515	1999	1999	1999	1999	0
442	20230906	112600	96794515	1999	1997	1999	1997	15
443	20230906	112500	96764551	1999	1998	1999	1998	8
444	20230906	112400	96748566	1997	1997	1997	1997	201
445	20230906	112300	96347169	1999	1999	1999	1999	0
446	20230906	112200	96347169	1999	1998	1999	1998	11
447	20230906	112100	96325190	2000	2000	2000	2000	0
448	20230906	112000	96325190	2000	2000	2000	2000	0
449	20230906	111900	96325190	2000	2000	2000	2000	0
450	20230906	111800	96325190	2000	2000	2000	2000	10
451	20230906	111700	96305190	1997	1997	1997	1997	0
452	20230906	111600	96305190	1997	1997	1997	1997	3
453	20230906	111500	96299199	2000	2000	2000	2000	0
454	20230906	111400	96299199	2000	2000	2000	2000	0
455	20230906	111300	96299199	2000	2000	2000	2000	0
456	20230906	111200	96299199	2000	2000	2000	2000	0
457	20230906	111100	96299199	2000	2000	2000	2000	0
458	20230906	111000	96299199	2000	2000	2000	2000	0
459	20230906	110900	96299199	2000	2000	2000	2000	0
460	20230906	110800	96299199	2000	2000	2000	2000	0
461	20230906	110700	96299199	2000	2000	2000	2000	16
462	20230906	110600	96267199	2000	2000	2000	2000	0
463	20230906	110500	96267199	2000	2000	2000	2000	0
464	20230906	110400	96267199	2000	2000	2000	2000	0
465	20230906	110300	96267199	2000	2000	2000	2000	5
466	20230906	110200	96257199	2000	2000	2000	2000	0
467	20230906	110100	96257199	2000	2000	2000	2000	0
468	20230906	110000	96257199	2000	2000	2000	1999	12
469	20230906	105900	96233209	2000	2000	2000	2000	1
470	20230906	105800	96231209	2000	1999	2000	1999	11
471	20230906	105700	96209210	2000	2000	2000	2000	10
472	20230906	105600	96189210	1999	1999	1999	1999	0
473	20230906	105500	96189210	1999	1999	1999	1999	0
474	20230906	105400	96189210	1999	1999	1999	1999	0
475	20230906	105300	96189210	1999	1999	1999	1999	0
476	20230906	105200	96189210	1999	1999	1999	1999	0
477	20230906	105100	96189210	1999	1999	1999	1999	3
478	20230906	105000	96183213	1999	1999	1999	1999	0
479	20230906	104900	96183213	1999	1999	1999	1999	2
480	20230906	104800	96179215	1999	1999	1999	1999	0
481	20230906	104700	96179215	1999	1999	1999	1999	3
482	20230906	104600	96173218	2000	2000	2000	2000	0
483	20230906	104500	96173218	2000	2000	2000	2000	0
484	20230906	104400	96173218	2000	2000	2000	2000	0
485	20230906	104300	96173218	2000	2000	2000	2000	4027
486	20230906	104200	88119218	2000	2000	2000	2000	0
487	20230906	104100	88119218	2000	1999	2000	1999	5
488	20230906	104000	88109221	1999	1999	1999	1999	29
489	20230906	103900	88051250	1999	2000	2000	1999	2350
490	20230906	103800	83353073	2000	2000	2000	2000	28
491	20230906	103700	83297073	2000	2000	2000	2000	27
492	20230906	103600	83243073	2000	2000	2000	2000	2821
493	20230906	103500	77601073	1999	1999	1999	1999	122
494	20230906	103400	77357195	1999	1999	1999	1999	0
495	20230906	103300	77357195	1999	1999	1999	1999	655
496	20230906	103200	76047850	1999	1999	1999	1999	3
497	20230906	103100	76041853	1999	1998	1999	1998	5
498	20230906	103000	76031862	1999	1999	1999	1999	101
499	20230906	102900	75829963	1999	1999	1999	1999	4
500	20230906	102800	75821967	1999	1999	1999	1999	1
501	20230906	102700	75819968	1998	1998	1998	1998	242
502	20230906	102600	75336452	1998	1998	1998	1998	0
503	20230906	102500	75336452	1998	1998	1998	1998	4
504	20230906	102400	75328460	1997	1997	1997	1997	1
505	20230906	102300	75326463	1997	1993	1997	1993	8
506	20230906	102200	75310515	1998	1998	1998	1998	20
507	20230906	102100	75270555	1998	1997	1998	1997	4
508	20230906	102000	75262565	1998	1998	1998	1997	8
509	20230906	101900	75246583	1997	1991	1998	1991	61
510	20230906	101800	75125058	1998	1998	1998	1998	1
511	20230906	101700	75123060	1991	1991	1991	1991	21
512	20230906	101600	75081249	1998	1998	1998	1998	0
513	20230906	101500	75081249	1998	1998	1998	1998	1
514	20230906	101400	75079251	2000	2000	2000	2000	0
515	20230906	101300	75079251	2000	2000	2000	2000	0
516	20230906	101200	75079251	2000	2000	2000	2000	0
517	20230906	101100	75079251	2000	2000	2000	2000	0
518	20230906	101000	75079251	2000	2000	2000	2000	0
519	20230906	100900	75079251	2000	2000	2000	2000	0
520	20230906	100800	75079251	2000	1991	2000	1991	1013
521	20230906	100700	73062179	2005	2005	2005	2005	0
522	20230906	100600	73062179	2005	2005	2005	2005	990
523	20230906	100500	71077229	2005	2005	2005	2005	0
524	20230906	100400	71077229	2005	2000	2005	2000	16
525	20230906	100300	71045224	2005	2005	2005	2005	0
526	20230906	100200	71045224	2005	2005	2005	2005	1
527	20230906	100100	71043219	1984	2000	2005	1983	3844
528	20230906	100000	63362036	2000	1999	2000	1999	4089
529	20230906	095900	55186728	1999	1998	1999	1998	31
530	20230906	095800	55124789	1999	1999	1999	1999	6
531	20230906	095700	55112795	2000	2000	2000	2000	0
532	20230906	095600	55112795	2000	1999	2000	1999	321
533	20230906	095500	54471115	1998	1999	1999	1998	1074
534	20230906	095400	52324362	1998	1998	1998	1998	85
535	20230906	095300	52154532	1998	2000	2000	1998	1399
536	20230906	095200	49358392	2000	1995	2000	1995	8674
537	20230906	095100	32033154	1995	1994	1995	1994	5000
538	20230906	095000	22059607	1994	1994	1994	1994	0
539	20230906	094900	22059607	1994	1993	1994	1993	543
540	20230906	094800	20976903	1993	1993	1993	1993	298
541	20230906	094700	20382989	1993	1992	1993	1992	6
542	20230906	094600	20371032	1993	1993	1993	1993	0
543	20230906	094500	20371032	1993	1993	1993	1993	0
544	20230906	094400	20371032	1993	1993	1993	1993	1
545	20230906	094300	20369039	1993	1993	1993	1993	0
546	20230906	094200	20369039	1993	1993	1993	1993	0
547	20230906	094100	20369039	1993	1993	1993	1993	1
548	20230906	094000	20367046	1990	1990	1990	1990	0
549	20230906	093900	20367046	1990	1990	1990	1990	0
550	20230906	093800	20367046	1990	1993	1994	1990	1701
551	20230906	093700	16975316	1993	1993	1993	1993	2
552	20230906	093600	16971330	1993	1993	1993	1993	10
553	20230906	093500	16951400	1993	1992	1993	1992	10
554	20230906	093400	16931476	1990	1990	1990	1990	7
555	20230906	093300	16917546	1990	1990	1990	1990	9
556	20230906	093200	16899636	1990	1990	1990	1990	185
557	20230906	093100	16531486	1990	1990	1990	1990	10
558	20230906	093000	16511586	1990	1990	1990	1990	1
559	20230906	092900	16509596	1981	1981	1981	1981	173
560	20230906	092800	16166883	1981	1981	1981	1981	0
561	20230906	092700	16166883	1981	1981	1981	1978	17
562	20230906	092600	16133248	1977	1977	1977	1977	0
563	20230906	092500	16133248	1977	1977	1977	1977	1464
564	20230906	092400	13238920	1977	1977	1977	1977	6
565	20230906	092300	13227058	1974	1974	1974	1974	1
566	20230906	092200	13225084	1972	1973	1973	1972	40
567	20230906	092100	13146203	1981	1981	1981	1981	0
568	20230906	092000	13146203	1981	1981	1981	1981	10
569	20230906	091900	13126393	1972	1973	1973	1972	28
570	20230906	091800	13071158	1980	1981	1981	1980	68
571	20230906	091700	12936452	1981	1981	1981	1981	0
572	20230906	091600	12936452	1981	1989	1990	1981	2241
573	20230906	091500	8494295	1989	1989	1990	1989	710
574	20230906	091400	7081449	1990	1990	1990	1990	1200
575	20230906	091300	4693449	1994	1994	1994	1994	0
576	20230906	091200	4693449	1994	1994	1994	1994	0
577	20230906	091100	4693449	1994	1995	1995	1994	100
578	20230906	091000	4494024	1995	1982	1995	1982	1583
579	20230906	090900	1341427	1981	1979	1981	1979	86
580	20230906	090800	1171142	1981	1981	1981	1981	0
581	20230906	090700	1171142	1981	1981	1981	1981	0
582	20230906	090600	1171142	1981	1981	1981	1981	0
583	20230906	090500	1171142	1981	1981	1981	1981	396
584	20230906	090400	386666	1968	1968	1968	1968	0
585	20230906	090300	386666	1968	1990	1990	1968	104
586	20230906	090200	180872	1966	1966	1966	1966	0
587	20230906	090100	180872	1966	1966	1966	1966	9
588	20230906	090000	163178	1966	1966	1966	1966	83