KissMeData/008700/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184700	520651545	2000	2000	2000	2000	2062
3	20230915	184600	520651545	2000	2000	2000	2000	0
4	20230915	184500	520651545	2000	2000	2000	2000	0
5	20230915	184400	520651545	2000	2000	2000	2000	0
6	20230915	184300	520651545	2000	2000	2000	2000	0
7	20230915	184200	520651545	2000	2000	2000	2000	0
8	20230915	184100	520651545	2000	2000	2000	2000	0
9	20230915	184000	520651545	2000	2000	2000	2000	0
10	20230915	183900	520651545	2000	2000	2000	2000	0
11	20230915	183800	520651545	2000	2000	2000	2000	0
12	20230915	183700	520651545	2000	2000	2000	2000	0
13	20230915	183600	520651545	2000	2000	2000	2000	0
14	20230915	183500	520651545	2000	2000	2000	2000	0
15	20230915	183400	520651545	2000	2000	2000	2000	0
16	20230915	183300	520651545	2000	2000	2000	2000	0
17	20230915	183200	520651545	2000	2000	2000	2000	0
18	20230915	183100	520651545	2000	2000	2000	2000	0
19	20230915	183000	520651545	2000	2000	2000	2000	0
20	20230915	182900	520651545	2000	2000	2000	2000	0
21	20230915	182800	520651545	2000	2000	2000	2000	0
22	20230915	182700	520651545	2000	2000	2000	2000	0
23	20230915	182600	520651545	2000	2000	2000	2000	0
24	20230915	182500	520651545	2000	2000	2000	2000	0
25	20230915	182400	520651545	2000	2000	2000	2000	0
26	20230915	182300	520651545	2000	2000	2000	2000	0
27	20230915	182200	520651545	2000	2000	2000	2000	0
28	20230915	182100	520651545	2000	2000	2000	2000	0
29	20230915	182000	520651545	2000	2000	2000	2000	0
30	20230915	181900	520651545	2000	2000	2000	2000	0
31	20230915	181800	520651545	2000	2000	2000	2000	0
32	20230915	181700	520651545	2000	2000	2000	2000	2062
33	20230915	181600	520651545	2000	2000	2000	2000	0
34	20230915	181500	520651545	2000	2000	2000	2000	0
35	20230915	181400	520651545	2000	2000	2000	2000	0
36	20230915	181300	520651545	2000	2000	2000	2000	0
37	20230915	181200	520651545	2000	2000	2000	2000	0
38	20230915	181100	520651545	2000	2000	2000	2000	0
39	20230915	181000	520651545	2000	2000	2000	2000	0
40	20230915	180900	520651545	2000	2000	2000	2000	0
41	20230915	180800	520651545	2000	2000	2000	2000	0
42	20230915	180700	520651545	2000	2000	2000	2000	0
43	20230915	180600	520651545	2000	2000	2000	2000	0
44	20230915	180500	520651545	2000	2000	2000	2000	0
45	20230915	180400	520651545	2000	2000	2000	2000	0
46	20230915	180300	520651545	2000	2000	2000	2000	0
47	20230915	180200	520651545	2000	2000	2000	2000	0
48	20230915	180100	520651545	2000	2000	2000	2000	0
49	20230915	180000	520651545	2000	2000	2000	2000	0
50	20230915	175900	520651545	2000	2000	2000	2000	0
51	20230915	175800	520651545	2000	2000	2000	2000	0
52	20230915	175700	520651545	2000	2000	2000	2000	0
53	20230915	175600	520651545	2000	2000	2000	2000	0
54	20230915	175500	520651545	2000	2000	2000	2000	0
55	20230915	175400	520651545	2000	2000	2000	2000	0
56	20230915	175300	520651545	2000	2000	2000	2000	0
57	20230915	175200	520651545	2000	2000	2000	2000	0
58	20230915	175100	520651545	2000	2000	2000	2000	0
59	20230915	175000	520651545	2000	2000	2000	2000	0
60	20230915	174900	520651545	2000	2000	2000	2000	0
61	20230915	174800	520651545	2000	2000	2000	2000	0
62	20230915	174700	520651545	2000	2000	2000	2000	2062
63	20230915	174600	520651545	2000	2000	2000	2000	0
64	20230915	174500	520651545	2000	2000	2000	2000	0
65	20230915	174400	520651545	2000	2000	2000	2000	0
66	20230915	174300	520651545	2000	2000	2000	2000	0
67	20230915	174200	520651545	2000	2000	2000	2000	0
68	20230915	174100	520651545	2000	2000	2000	2000	0
69	20230915	174000	520651545	2000	2000	2000	2000	0
70	20230915	173900	520651545	2000	2000	2000	2000	0
71	20230915	173800	520651545	2000	2000	2000	2000	0
72	20230915	173700	520651545	2000	2000	2000	2000	0
73	20230915	173600	520651545	2000	2000	2000	2000	0
74	20230915	173500	520651545	2000	2000	2000	2000	0
75	20230915	173400	520651545	2000	2000	2000	2000	0
76	20230915	173300	520651545	2000	2000	2000	2000	0
77	20230915	173200	520651545	2000	2000	2000	2000	0
78	20230915	173100	520651545	2000	2000	2000	2000	0
79	20230915	173000	520651545	2000	2000	2000	2000	0
80	20230915	172900	520651545	2000	2000	2000	2000	0
81	20230915	172800	520651545	2000	2000	2000	2000	0
82	20230915	172700	520651545	2000	2000	2000	2000	0
83	20230915	172600	520651545	2000	2000	2000	2000	0
84	20230915	172500	520651545	2000	2000	2000	2000	0
85	20230915	172400	520651545	2000	2000	2000	2000	0
86	20230915	172300	520651545	2000	2000	2000	2000	0
87	20230915	172200	520651545	2000	2000	2000	2000	0
88	20230915	172100	520651545	2000	2000	2000	2000	0
89	20230915	172000	520651545	2000	2000	2000	2000	0
90	20230915	171900	520651545	2000	2000	2000	2000	0
91	20230915	171800	520651545	2000	2000	2000	2000	0
92	20230915	171700	520651545	2000	2000	2000	2000	2062
93	20230915	171600	520651545	2000	2000	2000	2000	0
94	20230915	171500	520651545	2000	2000	2000	2000	0
95	20230915	171400	520651545	2000	2000	2000	2000	0
96	20230915	171300	520651545	2000	2000	2000	2000	0
97	20230915	171200	520651545	2000	2000	2000	2000	0
98	20230915	171100	520651545	2000	2000	2000	2000	0
99	20230915	171000	520651545	2000	2000	2000	2000	0
100	20230915	170900	520651545	2000	2000	2000	2000	0
101	20230915	170800	520651545	2000	2000	2000	2000	0
102	20230915	170700	520651545	2000	2000	2000	2000	0
103	20230915	170600	520651545	2000	2000	2000	2000	0
104	20230915	170500	520651545	2000	2000	2000	2000	0
105	20230915	170400	520651545	2000	2000	2000	2000	0
106	20230915	170300	520651545	2000	2000	2000	2000	0
107	20230915	170200	520651545	2000	2000	2000	2000	0
108	20230915	170100	520651545	2000	2000	2000	2000	0
109	20230915	170000	520651545	2000	2000	2000	2000	0
110	20230915	165900	520651545	2000	2000	2000	2000	0
111	20230915	165800	520651545	2000	2000	2000	2000	0
112	20230915	165700	520651545	2000	2000	2000	2000	0
113	20230915	165600	520651545	2000	2000	2000	2000	0
114	20230915	165500	520651545	2000	2000	2000	2000	0
115	20230915	165400	520651545	2000	2000	2000	2000	0
116	20230915	165300	520651545	2000	2000	2000	2000	0
117	20230915	165200	520651545	2000	2000	2000	2000	0
118	20230915	165100	520651545	2000	2000	2000	2000	0
119	20230915	165000	520651545	2000	2000	2000	2000	0
120	20230915	164900	520651545	2000	2000	2000	2000	0
121	20230915	164800	520651545	2000	2000	2000	2000	0
122	20230915	164700	520651545	2000	2000	2000	2000	2062
123	20230915	164600	520651545	2000	2000	2000	2000	0
124	20230915	164500	520651545	2000	2000	2000	2000	0
125	20230915	164400	520651545	2000	2000	2000	2000	0
126	20230915	164300	520651545	2000	2000	2000	2000	0
127	20230915	164200	520651545	2000	2000	2000	2000	0
128	20230915	164100	520651545	2000	2000	2000	2000	0
129	20230915	164000	520651545	2000	2000	2000	2000	0
130	20230915	163900	520651545	2000	2000	2000	2000	0
131	20230915	163800	520651545	2000	2000	2000	2000	0
132	20230915	163700	520651545	2000	2000	2000	2000	0
133	20230915	163600	520651545	2000	2000	2000	2000	0
134	20230915	163500	520651545	2000	2000	2000	2000	0
135	20230915	163400	520651545	2000	2000	2000	2000	0
136	20230915	163300	520651545	2000	2000	2000	2000	0
137	20230915	163200	520651545	2000	2000	2000	2000	0
138	20230915	163100	520651545	2000	2000	2000	2000	0
139	20230915	163000	520651545	2000	2000	2000	2000	0
140	20230915	162900	520651545	2000	2000	2000	2000	0
141	20230915	162800	520651545	2000	2000	2000	2000	0
142	20230915	162700	520651545	2000	2000	2000	2000	0
143	20230915	162600	520651545	2000	2000	2000	2000	0
144	20230915	162500	520651545	2000	2000	2000	2000	0
145	20230915	162400	520651545	2000	2000	2000	2000	0
146	20230915	162300	520651545	2000	2000	2000	2000	0
147	20230915	162200	520651545	2000	2000	2000	2000	0
148	20230915	162100	520651545	2000	2000	2000	2000	0
149	20230915	162000	520651545	2000	2000	2000	2000	0
150	20230915	161900	520651545	2000	2000	2000	2000	0
151	20230915	161800	520651545	2000	2000	2000	2000	0
152	20230915	161700	520651545	2000	2000	2000	2000	2062
153	20230915	161600	520651545	2000	2000	2000	2000	0
154	20230915	161500	520651545	2000	2000	2000	2000	0
155	20230915	161400	520651545	2000	2000	2000	2000	0
156	20230915	161300	520651545	2000	2000	2000	2000	0
157	20230915	161200	520651545	2000	2000	2000	2000	0
158	20230915	161100	520651545	2000	2000	2000	2000	0
159	20230915	161000	520651545	2000	2000	2000	2000	0
160	20230915	160900	520651545	2000	2000	2000	2000	0
161	20230915	160800	520651545	2000	2000	2000	2000	0
162	20230915	160700	520651545	2000	2000	2000	2000	0
163	20230915	160600	520651545	2000	2000	2000	2000	0
164	20230915	160500	520651545	2000	2000	2000	2000	0
165	20230915	160400	520651545	2000	2000	2000	2000	0
166	20230915	160300	520651545	2000	2000	2000	2000	0
167	20230915	160200	520651545	2000	2000	2000	2000	0
168	20230915	160100	520651545	2000	2000	2000	2000	0
169	20230915	160000	520651545	2000	2000	2000	2000	0
170	20230915	155900	520651545	2000	2000	2000	2000	0
171	20230915	155800	520651545	2000	2000	2000	2000	0
172	20230915	155700	520651545	2000	2000	2000	2000	0
173	20230915	155600	520651545	2000	2000	2000	2000	0
174	20230915	155500	520651545	2000	2000	2000	2000	0
175	20230915	155400	520651545	2000	2000	2000	2000	0
176	20230915	155300	520651545	2000	2000	2000	2000	0
177	20230915	155200	520651545	2000	2000	2000	2000	0
178	20230915	155100	520651545	2000	2000	2000	2000	0
179	20230915	155000	520651545	2000	2000	2000	2000	0
180	20230915	154900	520651545	2000	2000	2000	2000	0
181	20230915	154800	520651545	2000	2000	2000	2000	0
182	20230915	154700	520651545	2000	2000	2000	2000	2062
183	20230915	154600	520651545	2000	2000	2000	2000	0
184	20230915	154500	520651545	2000	2000	2000	2000	0
185	20230915	154400	520651545	2000	2000	2000	2000	0
186	20230915	154300	520651545	2000	2000	2000	2000	0
187	20230915	154200	520651545	2000	2000	2000	2000	0
188	20230915	154100	520651545	2000	2000	2000	2000	0
189	20230915	154000	520651545	2000	2000	2000	2000	0
190	20230915	153900	520651545	2000	2000	2000	2000	0
191	20230915	153800	520651545	2000	2000	2000	2000	0
192	20230915	153700	520651545	2000	2000	2000	2000	0
193	20230915	153600	520651545	2000	2000	2000	2000	0
194	20230915	153500	520651545	2000	2000	2000	2000	0
195	20230915	153400	520651545	2000	2000	2000	2000	0
196	20230915	153300	520651545	2000	2000	2000	2000	0
197	20230915	153200	520651545	2000	2000	2000	2000	0
198	20230915	153100	520651545	2000	2000	2000	2000	0
199	20230915	153000	520651545	2000	2000	2000	2000	2062
200	20230915	152900	516527545	2015	2015	2015	2015	0
201	20230915	152800	516527545	2015	2015	2015	2015	0
202	20230915	152700	516527545	2015	2015	2015	2015	0
203	20230915	152600	516527545	2015	2015	2015	2015	0
204	20230915	152500	516527545	2015	2015	2015	2015	0
205	20230915	152400	516527545	2015	2015	2015	2015	0
206	20230915	152300	516527545	2015	2015	2015	2015	0
207	20230915	152200	516527545	2015	2015	2015	2015	0
208	20230915	152100	516527545	2015	2015	2015	2015	0
209	20230915	152000	516527545	2015	2015	2015	2015	0
210	20230915	151900	516527545	2015	2005	2015	2005	31
211	20230915	151800	516465280	2015	2015	2015	2015	0
212	20230915	151700	516465280	2015	2015	2015	2015	0
213	20230915	151600	516465280	2015	2010	2015	2010	12
214	20230915	151500	516441150	2015	2015	2015	2015	4
215	20230915	151400	516433090	2015	2010	2020	2000	29025
216	20230915	151300	457967130	2010	2010	2010	2010	50
217	20230915	151200	457866630	2010	2010	2010	2010	1
218	20230915	151100	457864620	2010	2010	2010	2010	2
219	20230915	151000	457860600	2010	2010	2010	2010	19
220	20230915	150900	457822410	2010	2005	2010	2005	33
221	20230915	150800	457756230	2005	2005	2005	2005	0
222	20230915	150700	457756230	2005	2000	2005	1999	303
223	20230915	150600	457150419	2005	2000	2005	2000	2664
224	20230915	150500	451817419	2005	2000	2005	2000	2208
225	20230915	150400	447401354	2000	2000	2000	2000	340
226	20230915	150300	446721354	2005	2005	2005	2005	0
227	20230915	150200	446721354	2005	2005	2005	2005	0
228	20230915	150100	446721354	2005	2005	2005	2005	10
229	20230915	150000	446701304	2005	2005	2005	2005	0
230	20230915	145900	446701304	2005	2005	2005	2005	771
231	20230915	145800	445155449	2005	2005	2005	2005	0
232	20230915	145700	445155449	2005	2000	2005	2000	80
233	20230915	145600	444995429	2005	2005	2005	2005	0
234	20230915	145500	444995429	2005	2005	2005	2005	0
235	20230915	145400	444995429	2005	2005	2005	2005	0
236	20230915	145300	444995429	2005	2005	2005	2005	0
237	20230915	145200	444995429	2005	2005	2005	2005	0
238	20230915	145100	444995429	2005	2005	2005	2005	10
239	20230915	145000	444975379	2005	2005	2005	2005	0
240	20230915	144900	444975379	2005	2005	2005	2000	515
241	20230915	144800	443945304	2010	2010	2010	2010	68
242	20230915	144700	443808624	2010	2000	2010	2000	500
243	20230915	144600	442808614	2005	2005	2005	2005	0
244	20230915	144500	442808614	2005	2005	2005	2000	68
245	20230915	144400	442672399	2010	2010	2010	2010	67
246	20230915	144300	442537729	2010	2010	2010	2010	0
247	20230915	144200	442537729	2010	2010	2010	2010	0
248	20230915	144100	442537729	2010	2010	2010	2010	1
249	20230915	144000	442535719	2010	2010	2010	2010	2
250	20230915	143900	442531699	2010	2010	2010	2005	505
251	20230915	143800	441519149	2005	2005	2005	2005	8
252	20230915	143700	441503109	2005	2010	2010	2005	52
253	20230915	143600	441398594	2005	2005	2005	2005	0
254	20230915	143500	441398594	2005	2005	2005	2005	10
255	20230915	143400	441378544	2010	2010	2010	2010	0
256	20230915	143300	441378544	2010	2010	2010	2010	0
257	20230915	143200	441378544	2010	2010	2010	2010	2
258	20230915	143100	441374524	2010	2010	2010	2010	2
259	20230915	143000	441370504	2010	2010	2010	2010	4
260	20230915	142900	441362464	2000	2005	2005	2000	2200
261	20230915	142800	436959789	2005	2005	2010	2005	52
262	20230915	142700	436855519	2005	2005	2010	2005	1532
263	20230915	142600	433783849	2015	2010	2015	2010	101
264	20230915	142500	433580834	2010	2010	2010	2010	0
265	20230915	142400	433580834	2010	2010	2010	2010	595
266	20230915	142300	432384884	2010	2010	2010	2010	0
267	20230915	142200	432384884	2010	2015	2015	2010	5
268	20230915	142100	432374829	2015	2015	2015	2015	4
269	20230915	142000	432366769	2015	2015	2015	2000	968
270	20230915	141900	430429394	2015	2005	2015	2005	1015
271	20230915	141800	428394139	2010	2010	2010	2010	10
272	20230915	141700	428374039	2010	2010	2010	2010	4
273	20230915	141600	428365999	2010	2010	2010	2010	0
274	20230915	141500	428365999	2010	2010	2010	2010	25
275	20230915	141400	428315749	2010	2010	2010	2005	4051
276	20230915	141300	420193239	2010	2010	2010	2010	0
277	20230915	141200	420193239	2010	2010	2010	2010	5
278	20230915	141100	420183189	2010	2010	2010	2010	60
279	20230915	141000	420062589	2010	2005	2010	2005	21
280	20230915	140900	420020479	2010	2010	2010	2010	6
281	20230915	140800	420008419	2010	2010	2010	2010	20
282	20230915	140700	419968219	2015	2015	2015	2015	15
283	20230915	140600	419937994	2015	2015	2015	2015	2
284	20230915	140500	419933964	2010	2010	2010	2010	2
285	20230915	140400	419929944	2015	2015	2015	2015	12
286	20230915	140300	419905764	2015	2015	2020	2015	21
287	20230915	140200	419863439	2020	2020	2020	2020	6
288	20230915	140100	419851319	2020	2020	2020	2010	2196
289	20230915	140000	415427844	2020	2015	2020	2015	4126
290	20230915	135900	407113914	2015	2015	2015	2015	49
291	20230915	135800	407015179	2015	2015	2015	2015	2
292	20230915	135700	407011149	2010	2010	2015	2010	800
293	20230915	135600	405402504	2015	2015	2015	2015	110
294	20230915	135500	405180854	2015	2015	2015	2015	4
295	20230915	135400	405172794	2015	2015	2015	2015	3
296	20230915	135300	405166749	2015	2015	2015	2015	3
297	20230915	135200	405160704	2010	2010	2010	2010	1452
298	20230915	135100	402242184	2005	2005	2005	2005	4
299	20230915	135000	402234164	2005	2005	2010	2005	28
300	20230915	134900	402178014	2010	2005	2010	2005	11
301	20230915	134800	402155954	2010	2010	2010	2010	3589
302	20230915	134700	394942064	2005	2010	2010	2005	215
303	20230915	134600	394510914	2010	2010	2010	2010	2
304	20230915	134500	394506894	2010	2005	2010	2005	777
305	20230915	134400	392948979	2010	2010	2010	2010	0
306	20230915	134300	392948979	2010	2005	2010	2005	614
307	20230915	134200	391717904	2010	2010	2010	2010	0
308	20230915	134100	391717904	2010	2010	2010	2010	4
309	20230915	134000	391709864	2010	2005	2010	2005	101
310	20230915	133900	391507354	2005	2005	2005	2005	550
311	20230915	133800	390404604	2010	2010	2010	2010	0
312	20230915	133700	390404604	2010	2010	2010	2010	0
313	20230915	133600	390404604	2010	2010	2010	2010	0
314	20230915	133500	390404604	2010	2010	2010	2010	0
315	20230915	133400	390404604	2010	2010	2010	2010	10
316	20230915	133300	390384504	2010	2010	2010	2010	0
317	20230915	133200	390384504	2010	2005	2010	2005	7800
318	20230915	133100	374707499	2005	2005	2005	2000	5001
319	20230915	133000	364705299	2005	2005	2005	2005	100
320	20230915	132900	364504799	2010	2010	2010	2010	0
321	20230915	132800	364504799	2010	2010	2010	2010	0
322	20230915	132700	364504799	2010	2005	2010	2005	354
323	20230915	132600	363795019	2005	2010	2010	2005	475
324	20230915	132500	362842579	2010	2010	2010	2010	4
325	20230915	132400	362834539	2005	2010	2010	2005	22
326	20230915	132300	362790369	2010	2005	2010	2005	419
327	20230915	132200	361948504	2010	2005	2010	2005	7336
328	20230915	132100	347239804	2005	2005	2005	2005	50
329	20230915	132000	347139554	2005	2005	2005	2005	0
330	20230915	131900	347139554	2005	2005	2005	2005	253
331	20230915	131800	346632289	2005	2005	2005	2005	2
332	20230915	131700	346628279	1999	2000	2000	1999	279
333	20230915	131600	346070293	2005	2005	2005	2005	0
334	20230915	131500	346070293	2005	2005	2005	2005	0
335	20230915	131400	346070293	2005	2005	2005	2005	2
336	20230915	131300	346066283	2005	2005	2005	2005	1
337	20230915	131200	346064278	2005	2005	2005	2005	2
338	20230915	131100	346060268	2005	2005	2005	2005	3
339	20230915	131000	346054253	2000	2000	2000	2000	207
340	20230915	130900	345640253	2000	2000	2000	2000	218
341	20230915	130800	345204253	2000	2000	2000	2000	0
342	20230915	130700	345204253	2000	2000	2000	2000	0
343	20230915	130600	345204253	2000	2000	2000	2000	101
344	20230915	130500	345002253	2000	2000	2000	2000	30
345	20230915	130400	344942253	2000	2000	2000	2000	0
346	20230915	130300	344942253	2000	2000	2000	2000	0
347	20230915	130200	344942253	2000	2000	2000	2000	0
348	20230915	130100	344942253	2000	2000	2000	2000	2
349	20230915	130000	344938253	2005	2005	2005	2005	0
350	20230915	125900	344938253	2005	2005	2005	2005	5
351	20230915	125800	344928228	2000	1998	2000	1997	200
352	20230915	125700	344528527	2000	1999	2000	1999	1500
353	20230915	125600	341529476	1999	2000	2000	1999	1749
354	20230915	125500	338031577	2000	2000	2000	2000	120
355	20230915	125400	337791577	2000	1999	2000	1999	84
356	20230915	125300	337623660	2000	2005	2005	2000	10
357	20230915	125200	337603650	2005	1997	2005	1997	11563
358	20230915	125100	314488611	1997	1997	1997	1997	1
359	20230915	125000	314486614	1997	1997	1997	1997	250
360	20230915	124900	313987364	1997	1997	1997	1997	0
361	20230915	124800	313987364	1997	1997	1997	1997	0
362	20230915	124700	313987364	1997	1996	1997	1996	1440
363	20230915	124600	311111800	1996	1996	1996	1996	4
364	20230915	124500	311103816	1997	1996	1997	1996	3
365	20230915	124400	311097827	1996	1996	1996	1996	100
366	20230915	124300	310898227	1996	1996	1996	1996	1807
367	20230915	124200	307291455	1996	1996	1996	1996	9
368	20230915	124100	307273491	1996	1996	1996	1996	1
369	20230915	124000	307271495	1995	1995	1995	1995	2299
370	20230915	123900	302684990	1995	1995	1995	1995	0
371	20230915	123800	302684990	1995	1995	1995	1995	3
372	20230915	123700	302679005	1994	1994	1994	1994	331
373	20230915	123600	302018991	1994	1994	1994	1994	1
374	20230915	123500	302016997	1994	1994	1994	1994	398
375	20230915	123400	301223385	1994	1994	1994	1994	0
376	20230915	123300	301223385	1994	1993	1994	1993	60
377	20230915	123200	301103794	1993	1993	1993	1993	50
378	20230915	123100	301004144	1994	1994	1994	1994	0
379	20230915	123000	301004144	1994	1994	1994	1994	0
380	20230915	122900	301004144	1994	1994	1994	1994	0
381	20230915	122800	301004144	1994	1994	1994	1994	1
382	20230915	122700	301002150	1995	1995	1995	1995	5
383	20230915	122600	300992175	1995	1995	1995	1995	0
384	20230915	122500	300992175	1995	1995	1995	1995	1
385	20230915	122400	300990180	1994	1994	1994	1994	63
386	20230915	122300	300864558	1994	1994	1994	1994	1
387	20230915	122200	300862564	1993	1994	1994	1993	180
388	20230915	122100	300503706	1995	1995	1995	1995	1753
389	20230915	122000	297006471	1995	1995	1995	1995	300
390	20230915	121900	296407971	1995	1995	1995	1995	0
391	20230915	121800	296407971	1995	1995	1995	1995	4
392	20230915	121700	296399991	1994	1994	1994	1994	66
393	20230915	121600	296268387	1994	1994	1994	1994	0
394	20230915	121500	296268387	1994	1994	1994	1994	0
395	20230915	121400	296268387	1994	1994	1994	1994	0
396	20230915	121300	296268387	1994	1994	1994	1994	320
397	20230915	121200	295630307	1994	1994	1994	1994	100
398	20230915	121100	295430907	1994	1994	1994	1994	105
399	20230915	121000	295221537	1994	1994	1994	1994	0
400	20230915	120900	295221537	1994	1994	1994	1994	2955
401	20230915	120800	289329267	1993	1993	1993	1993	150
402	20230915	120700	289030317	1993	1993	1993	1993	100
403	20230915	120600	288831017	1993	1993	1993	1993	643
404	20230915	120500	287549518	1991	1992	1992	1991	130
405	20230915	120400	287290687	1990	1990	1990	1990	0
406	20230915	120300	287290687	1990	1991	1991	1990	100
407	20230915	120200	287091683	1993	1993	1993	1993	0
408	20230915	120100	287091683	1993	1993	1993	1993	5
409	20230915	120000	287081718	1993	1993	1993	1993	0
410	20230915	115900	287081718	1993	1993	1993	1993	0
411	20230915	115800	287081718	1993	1993	1993	1993	2
412	20230915	115700	287077732	1989	1989	1989	1989	0
413	20230915	115600	287077732	1989	1989	1989	1989	0
414	20230915	115500	287077732	1989	1989	1989	1989	0
415	20230915	115400	287077732	1989	1989	1989	1989	0
416	20230915	115300	287077732	1989	1989	1989	1989	0
417	20230915	115200	287077732	1989	1989	1989	1989	465
418	20230915	115100	286152847	1989	1994	1994	1989	2001
419	20230915	115000	282162858	1994	1994	1994	1994	0
420	20230915	114900	282162858	1994	1994	1994	1994	50
421	20230915	114800	282063158	1994	1988	1994	1987	8
422	20230915	114700	282047254	1994	1994	1994	1994	0
423	20230915	114600	282047254	1994	1994	1994	1994	0
424	20230915	114500	282047254	1994	1986	1994	1986	942
425	20230915	114400	280176394	1986	1993	1993	1986	2449
426	20230915	114300	275309195	1994	1994	1994	1994	0
427	20230915	114200	275309195	1994	1993	1994	1993	825
428	20230915	114100	273664870	1994	1994	1994	1994	0
429	20230915	114000	273664870	1994	1994	1994	1994	0
430	20230915	113900	273664870	1994	1994	1994	1994	5
431	20230915	113800	273654900	1994	1994	1994	1994	0
432	20230915	113700	273654900	1994	1994	1994	1994	0
433	20230915	113600	273654900	1994	1994	1994	1994	4
434	20230915	113500	273646924	1993	1993	1993	1993	10
435	20230915	113400	273626994	1993	1993	1993	1993	50
436	20230915	113300	273527344	1993	1993	1993	1993	0
437	20230915	113200	273527344	1993	1993	1993	1993	2431
438	20230915	113100	268682361	1993	1993	1993	1993	30
439	20230915	113000	268622571	1993	1993	1993	1993	0
440	20230915	112900	268622571	1993	1993	1993	1993	55
441	20230915	112800	268512956	1993	1993	1993	1993	0
442	20230915	112700	268512956	1993	1993	1993	1993	100
443	20230915	112600	268313656	1993	1993	1993	1993	0
444	20230915	112500	268313656	1993	1993	1993	1993	201
445	20230915	112400	267913063	1988	1988	1988	1988	15
446	20230915	112300	267883243	1993	1993	1993	1993	0
447	20230915	112200	267883243	1993	1993	1993	1993	0
448	20230915	112100	267883243	1993	1993	1993	1993	0
449	20230915	112000	267883243	1993	1993	1993	1993	0
450	20230915	111900	267883243	1993	1993	1993	1993	0
451	20230915	111800	267883243	1993	1993	1993	1993	2
452	20230915	111700	267879257	1985	1985	1985	1985	0
453	20230915	111600	267879257	1985	1993	1993	1985	13943
454	20230915	111500	240190298	1993	1989	1993	1989	12
455	20230915	111400	240166402	1989	1989	1989	1989	100
456	20230915	111300	239967502	1989	1989	1989	1989	257
457	20230915	111200	239456329	1993	1990	1993	1989	71
458	20230915	111100	239315097	1993	1993	1993	1993	0
459	20230915	111000	239315097	1993	1993	1993	1993	2
460	20230915	110900	239311111	1993	1993	1993	1993	1
461	20230915	110800	239309118	1993	1990	1993	1990	301
462	20230915	110700	238710125	1993	1993	1993	1993	250
463	20230915	110600	238211875	1993	1993	1993	1993	0
464	20230915	110500	238211875	1993	1993	1993	1993	0
465	20230915	110400	238211875	1993	1993	1993	1993	0
466	20230915	110300	238211875	1993	1993	1993	1993	2
467	20230915	110200	238207889	1993	1993	1993	1993	1
468	20230915	110100	238205896	1994	1994	1994	1994	0
469	20230915	110000	238205896	1994	1994	1994	1994	0
470	20230915	105900	238205896	1994	1994	1994	1994	0
471	20230915	105800	238205896	1994	1994	1994	1994	0
472	20230915	105700	238205896	1994	1990	1994	1990	1229
473	20230915	105600	235760168	1989	1990	1990	1989	42
474	20230915	105500	235676628	1989	1989	1990	1989	176
475	20230915	105400	235326562	1990	1989	1990	1989	226
476	20230915	105300	234877047	1990	1989	1990	1989	123
477	20230915	105200	234632399	1990	1989	1990	1989	2
478	20230915	105100	234628420	1990	1989	1990	1989	503
479	20230915	105000	233627950	1989	1989	1989	1989	490
480	20230915	104900	232653340	1990	1990	1990	1990	0
481	20230915	104800	232653340	1990	1990	1990	1990	97
482	20230915	104700	232460310	1990	1990	1990	1990	0
483	20230915	104600	232460310	1990	1990	1990	1990	0
484	20230915	104500	232460310	1990	1990	1990	1989	539
485	20230915	104400	231388140	1990	1992	1992	1990	23026
486	20230915	104300	185565582	1994	1994	1994	1994	20
487	20230915	104200	185525702	1994	1994	1994	1994	0
488	20230915	104100	185525702	1994	1992	1994	1992	2
489	20230915	104000	185521716	1994	1992	1994	1992	18
490	20230915	103900	185485854	1994	1994	1994	1994	5
491	20230915	103800	185475884	1994	1993	1994	1993	60
492	20230915	103700	185356245	1994	1994	1994	1994	10
493	20230915	103600	185336305	1994	1993	1994	1993	67
494	20230915	103500	185202767	1994	1994	1994	1994	0
495	20230915	103400	185202767	1994	1994	1994	1994	12
496	20230915	103300	185178839	1995	1996	1996	1995	15
497	20230915	103200	185148904	1997	1997	1997	1997	3
498	20230915	103100	185142913	1997	1997	1997	1997	4
499	20230915	103000	185134925	1997	1997	1998	1997	1990
500	20230915	102900	181160889	1997	1996	1997	1996	1715
501	20230915	102800	177736376	1996	1995	1996	1995	5229
502	20230915	102700	167304351	1995	1994	1995	1994	3957
503	20230915	102600	159411795	1994	1992	1994	1992	1071
504	20230915	102500	157277563	1992	1992	1992	1992	0
505	20230915	102400	157277563	1992	1992	1992	1992	5
506	20230915	102300	157267603	1991	1991	1991	1991	200
507	20230915	102200	156869403	1992	1991	1992	1991	1498
508	20230915	102100	153886538	1991	1991	1991	1991	8
509	20230915	102000	153870610	1991	1989	1991	1989	1135
510	20230915	101900	151612273	1989	1989	1989	1989	0
511	20230915	101800	151612273	1989	1988	1989	1987	2937
512	20230915	101700	145773317	1988	1988	1988	1988	2621
513	20230915	101600	140562769	1987	1987	1987	1987	79
514	20230915	101500	140405796	1987	1987	1987	1987	0
515	20230915	101400	140405796	1987	1987	1987	1987	2
516	20230915	101300	140401822	1987	1985	1987	1985	1972
517	20230915	101200	136487400	1986	1985	1986	1985	68
518	20230915	101100	136352419	1986	1985	1986	1985	106
519	20230915	101000	136141953	1986	1986	1986	1986	732
520	20230915	100900	134688201	1987	1987	1987	1987	0
521	20230915	100800	134688201	1987	1987	1987	1987	0
522	20230915	100700	134688201	1987	1987	1987	1986	5409
523	20230915	100600	123943518	1987	1987	1989	1987	10106
524	20230915	100500	103853928	1987	1986	1987	1986	301
525	20230915	100400	103256141	1987	1987	1987	1987	1
526	20230915	100300	103254154	1987	1986	1987	1986	1126
527	20230915	100200	101017817	1987	1986	1987	1986	63
528	20230915	100100	100892695	1986	1986	1986	1986	556
529	20230915	100000	99788479	1987	1987	1987	1987	51
530	20230915	095900	99687142	1989	1989	1989	1989	0
531	20230915	095800	99687142	1989	1989	1989	1989	0
532	20230915	095700	99687142	1989	1989	1989	1989	20
533	20230915	095600	99647362	1989	1989	1989	1989	0
534	20230915	095500	99647362	1989	1989	1989	1989	0
535	20230915	095400	99647362	1989	1989	1989	1989	0
536	20230915	095300	99647362	1989	1987	1989	1987	16
537	20230915	095200	99615568	1989	1989	1989	1989	4
538	20230915	095100	99607612	1989	1987	1989	1987	7836
539	20230915	095000	84034423	1987	1987	1987	1987	1
540	20230915	094900	84032436	1982	1984	1984	1982	1328
541	20230915	094800	81399784	1987	1987	1987	1987	0
542	20230915	094700	81399784	1987	1987	1987	1987	600
543	20230915	094600	80207584	1987	1987	1987	1987	1
544	20230915	094500	80205597	1983	1983	1983	1983	1
545	20230915	094400	80203614	1987	1987	1987	1987	20
546	20230915	094300	80163874	1987	1987	1987	1987	0
547	20230915	094200	80163874	1987	1988	1988	1987	26
548	20230915	094100	80112209	1987	1986	1988	1986	447
549	20230915	094000	79223941	1987	1985	1987	1980	4395
550	20230915	093900	70512478	1985	1985	1985	1985	0
551	20230915	093800	70512478	1985	1985	1985	1985	23
552	20230915	093700	70466823	1981	1981	1981	1981	500
553	20230915	093600	69476323	1985	1985	1985	1985	12
554	20230915	093500	69452503	1985	1985	1985	1985	1
555	20230915	093400	69450518	1985	1984	1986	1984	837
556	20230915	093300	67789572	1985	1984	1985	1984	1197
557	20230915	093200	65414037	1979	1983	1985	1979	1375
558	20230915	093100	62691326	1983	1981	1983	1979	877
559	20230915	093000	60955603	1983	1983	1983	1983	0
560	20230915	092900	60955603	1983	1983	1983	1983	4
561	20230915	092800	60947671	1983	1983	1985	1983	131
562	20230915	092700	60687688	1985	1985	1985	1985	2
563	20230915	092600	60683718	1985	1985	1985	1985	6
564	20230915	092500	60671808	1986	1986	1986	1986	20
565	20230915	092400	60632088	1986	1986	1986	1986	1
566	20230915	092300	60630102	1976	1982	1987	1976	308
567	20230915	092200	60020970	1977	1981	1982	1977	2091
568	20230915	092100	55886742	1982	1982	1982	1982	3
569	20230915	092000	55880796	1975	1980	1982	1975	3059
570	20230915	091900	49831404	1983	1982	1983	1978	12097
571	20230915	091800	25893988	1982	1983	1983	1982	977
572	20230915	091700	23957573	1982	1982	1982	1982	1850
573	20230915	091600	20290873	1983	1983	1983	1983	269
574	20230915	091500	19757446	1984	1985	1986	1984	673
575	20230915	091400	18422050	1986	1986	1986	1986	0
576	20230915	091300	18422050	1986	1986	1986	1986	11
577	20230915	091200	18400204	1986	1987	1987	1985	689
578	20230915	091100	17031405	1987	1987	1987	1987	0
579	20230915	091000	17031405	1987	1987	1987	1986	654
580	20230915	090900	15732107	1986	1984	1986	1983	136
581	20230915	090800	15462309	1984	1985	1985	1983	696
582	20230915	090700	14081662	1985	1987	1987	1985	61
583	20230915	090600	13960555	1987	1986	1987	1986	177
584	20230915	090500	13609032	1988	1988	1988	1988	113
585	20230915	090400	13384388	1988	1988	1988	1988	260
586	20230915	090300	12867508	1988	1986	1988	1986	2009
587	20230915	090200	8875704	1986	1983	1986	1983	214
588	20230915	090100	8451339	1983	1986	1988	1983	665
589	20230915	090000	7131606	1986	1986	1986	1986	3561