KissMeData/034940/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190700	77321601	1976	1976	1976	1976	115
3	20230913	190600	77321601	1976	1976	1976	1976	0
4	20230913	190500	77321601	1976	1976	1976	1976	0
5	20230913	190400	77321601	1976	1976	1976	1976	0
6	20230913	190300	77321601	1976	1976	1976	1976	0
7	20230913	190200	77321601	1976	1976	1976	1976	0
8	20230913	190100	77321601	1976	1976	1976	1976	0
9	20230913	190000	77321601	1976	1976	1976	1976	0
10	20230913	185900	77321601	1976	1976	1976	1976	0
11	20230913	185800	77321601	1976	1976	1976	1976	0
12	20230913	185700	77321601	1976	1976	1976	1976	0
13	20230913	185600	77321601	1976	1976	1976	1976	0
14	20230913	185500	77321601	1976	1976	1976	1976	0
15	20230913	185400	77321601	1976	1976	1976	1976	0
16	20230913	185300	77321601	1976	1976	1976	1976	0
17	20230913	185200	77321601	1976	1976	1976	1976	0
18	20230913	185100	77321601	1976	1976	1976	1976	0
19	20230913	185000	77321601	1976	1976	1976	1976	0
20	20230913	184900	77321601	1976	1976	1976	1976	0
21	20230913	184800	77321601	1976	1976	1976	1976	0
22	20230913	184700	77321601	1976	1976	1976	1976	0
23	20230913	184600	77321601	1976	1976	1976	1976	0
24	20230913	184500	77321601	1976	1976	1976	1976	0
25	20230913	184400	77321601	1976	1976	1976	1976	0
26	20230913	184300	77321601	1976	1976	1976	1976	0
27	20230913	184200	77321601	1976	1976	1976	1976	0
28	20230913	184100	77321601	1976	1976	1976	1976	0
29	20230913	184000	77321601	1976	1976	1976	1976	0
30	20230913	183900	77321601	1976	1976	1976	1976	0
31	20230913	183800	77321601	1976	1976	1976	1976	0
32	20230913	183700	77321601	1976	1976	1976	1976	115
33	20230913	183600	77321601	1976	1976	1976	1976	0
34	20230913	183500	77321601	1976	1976	1976	1976	0
35	20230913	183400	77321601	1976	1976	1976	1976	0
36	20230913	183300	77321601	1976	1976	1976	1976	0
37	20230913	183200	77321601	1976	1976	1976	1976	0
38	20230913	183100	77321601	1976	1976	1976	1976	0
39	20230913	183000	77321601	1976	1976	1976	1976	0
40	20230913	182900	77321601	1976	1976	1976	1976	0
41	20230913	182800	77321601	1976	1976	1976	1976	0
42	20230913	182700	77321601	1976	1976	1976	1976	0
43	20230913	182600	77321601	1976	1976	1976	1976	0
44	20230913	182500	77321601	1976	1976	1976	1976	0
45	20230913	182400	77321601	1976	1976	1976	1976	0
46	20230913	182300	77321601	1976	1976	1976	1976	0
47	20230913	182200	77321601	1976	1976	1976	1976	0
48	20230913	182100	77321601	1976	1976	1976	1976	0
49	20230913	182000	77321601	1976	1976	1976	1976	0
50	20230913	181900	77321601	1976	1976	1976	1976	0
51	20230913	181800	77321601	1976	1976	1976	1976	0
52	20230913	181700	77321601	1976	1976	1976	1976	0
53	20230913	181600	77321601	1976	1976	1976	1976	0
54	20230913	181500	77321601	1976	1976	1976	1976	0
55	20230913	181400	77321601	1976	1976	1976	1976	0
56	20230913	181300	77321601	1976	1976	1976	1976	0
57	20230913	181200	77321601	1976	1976	1976	1976	0
58	20230913	181100	77321601	1976	1976	1976	1976	0
59	20230913	181000	77321601	1976	1976	1976	1976	0
60	20230913	180900	77321601	1976	1976	1976	1976	0
61	20230913	180800	77321601	1976	1976	1976	1976	0
62	20230913	180700	77321601	1976	1976	1976	1976	115
63	20230913	180600	77321601	1976	1976	1976	1976	0
64	20230913	180500	77321601	1976	1976	1976	1976	0
65	20230913	180400	77321601	1976	1976	1976	1976	0
66	20230913	180300	77321601	1976	1976	1976	1976	0
67	20230913	180200	77321601	1976	1976	1976	1976	0
68	20230913	180100	77321601	1976	1976	1976	1976	0
69	20230913	180000	77321601	1976	1976	1976	1976	0
70	20230913	175900	77321601	1976	1976	1976	1976	0
71	20230913	175800	77321601	1976	1976	1976	1976	0
72	20230913	175700	77321601	1976	1976	1976	1976	0
73	20230913	175600	77321601	1976	1976	1976	1976	0
74	20230913	175500	77321601	1976	1976	1976	1976	0
75	20230913	175400	77321601	1976	1976	1976	1976	0
76	20230913	175300	77321601	1976	1976	1976	1976	0
77	20230913	175200	77321601	1976	1976	1976	1976	0
78	20230913	175100	77321601	1976	1976	1976	1976	0
79	20230913	175000	77321601	1976	1976	1976	1976	0
80	20230913	174900	77321601	1976	1976	1976	1976	0
81	20230913	174800	77321601	1976	1976	1976	1976	0
82	20230913	174700	77321601	1976	1976	1976	1976	0
83	20230913	174600	77321601	1976	1976	1976	1976	0
84	20230913	174500	77321601	1976	1976	1976	1976	0
85	20230913	174400	77321601	1976	1976	1976	1976	0
86	20230913	174300	77321601	1976	1976	1976	1976	0
87	20230913	174200	77321601	1976	1976	1976	1976	0
88	20230913	174100	77321601	1976	1976	1976	1976	0
89	20230913	174000	77321601	1976	1976	1976	1976	0
90	20230913	173900	77321601	1976	1976	1976	1976	0
91	20230913	173800	77321601	1976	1976	1976	1976	0
92	20230913	173700	77321601	1976	1976	1976	1976	115
93	20230913	173600	77321601	1976	1976	1976	1976	0
94	20230913	173500	77321601	1976	1976	1976	1976	0
95	20230913	173400	77321601	1976	1976	1976	1976	0
96	20230913	173300	77321601	1976	1976	1976	1976	0
97	20230913	173200	77321601	1976	1976	1976	1976	0
98	20230913	173100	77321601	1976	1976	1976	1976	0
99	20230913	173000	77321601	1976	1976	1976	1976	0
100	20230913	172900	77321601	1976	1976	1976	1976	0
101	20230913	172800	77321601	1976	1976	1976	1976	0
102	20230913	172700	77321601	1976	1976	1976	1976	0
103	20230913	172600	77321601	1976	1976	1976	1976	0
104	20230913	172500	77321601	1976	1976	1976	1976	0
105	20230913	172400	77321601	1976	1976	1976	1976	0
106	20230913	172300	77321601	1976	1976	1976	1976	0
107	20230913	172200	77321601	1976	1976	1976	1976	0
108	20230913	172100	77321601	1976	1976	1976	1976	0
109	20230913	172000	77321601	1976	1976	1976	1976	0
110	20230913	171900	77321601	1976	1976	1976	1976	0
111	20230913	171800	77321601	1976	1976	1976	1976	0
112	20230913	171700	77321601	1976	1976	1976	1976	0
113	20230913	171600	77321601	1976	1976	1976	1976	0
114	20230913	171500	77321601	1976	1976	1976	1976	0
115	20230913	171400	77321601	1976	1976	1976	1976	0
116	20230913	171300	77321601	1976	1976	1976	1976	0
117	20230913	171200	77321601	1976	1976	1976	1976	0
118	20230913	171100	77321601	1976	1976	1976	1976	0
119	20230913	171000	77321601	1976	1976	1976	1976	0
120	20230913	170900	77321601	1976	1976	1976	1976	0
121	20230913	170800	77321601	1976	1976	1976	1976	0
122	20230913	170700	77321601	1976	1976	1976	1976	115
123	20230913	170600	77321601	1976	1976	1976	1976	0
124	20230913	170500	77321601	1976	1976	1976	1976	0
125	20230913	170400	77321601	1976	1976	1976	1976	0
126	20230913	170300	77321601	1976	1976	1976	1976	0
127	20230913	170200	77321601	1976	1976	1976	1976	0
128	20230913	170100	77321601	1976	1976	1976	1976	0
129	20230913	170000	77321601	1976	1976	1976	1976	0
130	20230913	165900	77321601	1976	1976	1976	1976	0
131	20230913	165800	77321601	1976	1976	1976	1976	0
132	20230913	165700	77321601	1976	1976	1976	1976	0
133	20230913	165600	77321601	1976	1976	1976	1976	0
134	20230913	165500	77321601	1976	1976	1976	1976	0
135	20230913	165400	77321601	1976	1976	1976	1976	0
136	20230913	165300	77321601	1976	1976	1976	1976	0
137	20230913	165200	77321601	1976	1976	1976	1976	0
138	20230913	165100	77321601	1976	1976	1976	1976	0
139	20230913	165000	77321601	1976	1976	1976	1976	0
140	20230913	164900	77321601	1976	1976	1976	1976	0
141	20230913	164800	77321601	1976	1976	1976	1976	0
142	20230913	164700	77321601	1976	1976	1976	1976	0
143	20230913	164600	77321601	1976	1976	1976	1976	0
144	20230913	164500	77321601	1976	1976	1976	1976	0
145	20230913	164400	77321601	1976	1976	1976	1976	0
146	20230913	164300	77321601	1976	1976	1976	1976	0
147	20230913	164200	77321601	1976	1976	1976	1976	0
148	20230913	164100	77321601	1976	1976	1976	1976	0
149	20230913	164000	77321601	1976	1976	1976	1976	0
150	20230913	163900	77321601	1976	1976	1976	1976	0
151	20230913	163800	77321601	1976	1976	1976	1976	0
152	20230913	163700	77321601	1976	1976	1976	1976	115
153	20230913	163600	77321601	1976	1976	1976	1976	0
154	20230913	163500	77321601	1976	1976	1976	1976	0
155	20230913	163400	77321601	1976	1976	1976	1976	0
156	20230913	163300	77321601	1976	1976	1976	1976	0
157	20230913	163200	77321601	1976	1976	1976	1976	0
158	20230913	163100	77321601	1976	1976	1976	1976	0
159	20230913	163000	77321601	1976	1976	1976	1976	0
160	20230913	162900	77321601	1976	1976	1976	1976	0
161	20230913	162800	77321601	1976	1976	1976	1976	0
162	20230913	162700	77321601	1976	1976	1976	1976	0
163	20230913	162600	77321601	1976	1976	1976	1976	0
164	20230913	162500	77321601	1976	1976	1976	1976	0
165	20230913	162400	77321601	1976	1976	1976	1976	0
166	20230913	162300	77321601	1976	1976	1976	1976	0
167	20230913	162200	77321601	1976	1976	1976	1976	0
168	20230913	162100	77321601	1976	1976	1976	1976	0
169	20230913	162000	77321601	1976	1976	1976	1976	0
170	20230913	161900	77321601	1976	1976	1976	1976	0
171	20230913	161800	77321601	1976	1976	1976	1976	0
172	20230913	161700	77321601	1976	1976	1976	1976	0
173	20230913	161600	77321601	1976	1976	1976	1976	0
174	20230913	161500	77321601	1976	1976	1976	1976	0
175	20230913	161400	77321601	1976	1976	1976	1976	0
176	20230913	161300	77321601	1976	1976	1976	1976	0
177	20230913	161200	77321601	1976	1976	1976	1976	0
178	20230913	161100	77321601	1976	1976	1976	1976	0
179	20230913	161000	77321601	1976	1976	1976	1976	0
180	20230913	160900	77321601	1976	1976	1976	1976	0
181	20230913	160800	77321601	1976	1976	1976	1976	0
182	20230913	160700	77321601	1976	1976	1976	1976	115
183	20230913	160600	77321601	1976	1976	1976	1976	0
184	20230913	160500	77321601	1976	1976	1976	1976	0
185	20230913	160400	77321601	1976	1976	1976	1976	0
186	20230913	160300	77321601	1976	1976	1976	1976	0
187	20230913	160200	77321601	1976	1976	1976	1976	0
188	20230913	160100	77321601	1976	1976	1976	1976	0
189	20230913	160000	77321601	1976	1976	1976	1976	0
190	20230913	155900	77321601	1976	1976	1976	1976	0
191	20230913	155800	77321601	1976	1976	1976	1976	0
192	20230913	155700	77321601	1976	1976	1976	1976	0
193	20230913	155600	77321601	1976	1976	1976	1976	0
194	20230913	155500	77321601	1976	1976	1976	1976	0
195	20230913	155400	77321601	1976	1976	1976	1976	0
196	20230913	155300	77321601	1976	1976	1976	1976	0
197	20230913	155200	77321601	1976	1976	1976	1976	0
198	20230913	155100	77321601	1976	1976	1976	1976	0
199	20230913	155000	77321601	1976	1976	1976	1976	0
200	20230913	154900	77321601	1976	1976	1976	1976	0
201	20230913	154800	77321601	1976	1976	1976	1976	0
202	20230913	154700	77321601	1976	1976	1976	1976	0
203	20230913	154600	77321601	1976	1976	1976	1976	0
204	20230913	154500	77321601	1976	1976	1976	1976	0
205	20230913	154400	77321601	1976	1976	1976	1976	0
206	20230913	154300	77321601	1976	1976	1976	1976	0
207	20230913	154200	77321601	1976	1976	1976	1976	0
208	20230913	154100	77321601	1976	1976	1976	1976	0
209	20230913	154000	77321601	1976	1976	1976	1976	0
210	20230913	153900	77321601	1976	1976	1976	1976	0
211	20230913	153800	77321601	1976	1976	1976	1976	0
212	20230913	153700	77321601	1976	1976	1976	1976	115
213	20230913	153600	77321601	1976	1976	1976	1976	0
214	20230913	153500	77321601	1976	1976	1976	1976	0
215	20230913	153400	77321601	1976	1976	1976	1976	0
216	20230913	153300	77321601	1976	1976	1976	1976	0
217	20230913	153200	77321601	1976	1976	1976	1976	0
218	20230913	153100	77321601	1976	1976	1976	1976	0
219	20230913	153000	77321601	1976	1976	1976	1976	115
220	20230913	152900	77094361	1976	1976	1976	1976	0
221	20230913	152800	77094361	1976	1976	1976	1976	0
222	20230913	152700	77094361	1976	1976	1976	1976	0
223	20230913	152600	77094361	1976	1976	1976	1976	0
224	20230913	152500	77094361	1976	1976	1976	1976	0
225	20230913	152400	77094361	1976	1976	1976	1976	0
226	20230913	152300	77094361	1976	1976	1976	1976	0
227	20230913	152200	77094361	1976	1976	1976	1976	0
228	20230913	152100	77094361	1976	1976	1976	1976	0
229	20230913	152000	77094361	1976	1976	1976	1976	0
230	20230913	151900	77094361	1976	1976	1976	1976	4
231	20230913	151800	77086457	1976	1976	1976	1976	0
232	20230913	151700	77086457	1976	1976	1976	1976	4
233	20230913	151600	77078553	1975	1963	1975	1963	8
234	20230913	151500	77062801	1976	1976	1976	1976	0
235	20230913	151400	77062801	1976	1976	1976	1976	4
236	20230913	151300	77054897	1976	1976	1976	1976	0
237	20230913	151200	77054897	1976	1975	1976	1975	41
238	20230913	151100	76973888	1976	1975	1976	1975	15
239	20230913	151000	76944251	1976	1964	1976	1964	30
240	20230913	150900	76885270	1958	1963	1963	1958	360
241	20230913	150800	76179709	1965	1965	1965	1965	4
242	20230913	150700	76171849	1973	1973	1973	1973	0
243	20230913	150600	76171849	1973	1973	1973	1973	10
244	20230913	150500	76152119	1963	1963	1963	1963	0
245	20230913	150400	76152119	1963	1963	1963	1963	0
246	20230913	150300	76152119	1963	1963	1963	1963	0
247	20230913	150200	76152119	1963	1963	1963	1963	0
248	20230913	150100	76152119	1963	1963	1963	1963	2
249	20230913	150000	76148193	1964	1964	1964	1964	528
250	20230913	145900	75111201	1965	1965	1965	1965	0
251	20230913	145800	75111201	1965	1965	1965	1965	0
252	20230913	145700	75111201	1965	1969	1969	1965	3587
253	20230913	145600	68060346	1968	1968	1968	1968	28
254	20230913	145500	68005242	1968	1969	1969	1968	281
255	20230913	145400	67452123	1970	1969	1970	1969	95
256	20230913	145300	67264995	1970	1970	1970	1970	32
257	20230913	145200	67201955	1970	1974	1974	1970	552
258	20230913	145100	66112683	1978	1978	1978	1978	0
259	20230913	145000	66112683	1978	1978	1978	1978	0
260	20230913	144900	66112683	1978	1978	1978	1978	0
261	20230913	144800	66112683	1978	1978	1978	1978	0
262	20230913	144700	66112683	1978	1978	1978	1978	0
263	20230913	144600	66112683	1978	1978	1978	1978	0
264	20230913	144500	66112683	1978	1978	1978	1978	0
265	20230913	144400	66112683	1978	1978	1978	1978	0
266	20230913	144300	66112683	1978	1978	1978	1978	0
267	20230913	144200	66112683	1978	1978	1978	1978	0
268	20230913	144100	66112683	1978	1978	1978	1978	0
269	20230913	144000	66112683	1978	1978	1978	1978	0
270	20230913	143900	66112683	1978	1978	1978	1978	0
271	20230913	143800	66112683	1978	1978	1978	1978	0
272	20230913	143700	66112683	1978	1978	1978	1978	0
273	20230913	143600	66112683	1978	1978	1978	1978	0
274	20230913	143500	66112683	1978	1978	1978	1978	0
275	20230913	143400	66112683	1978	1978	1978	1978	3
276	20230913	143300	66106749	1978	1978	1978	1978	197
277	20230913	143200	65717083	1983	1983	1983	1983	0
278	20230913	143100	65717083	1983	1983	1983	1983	0
279	20230913	143000	65717083	1983	1983	1983	1983	0
280	20230913	142900	65717083	1983	1983	1983	1983	0
281	20230913	142800	65717083	1983	1983	1983	1983	0
282	20230913	142700	65717083	1983	1983	1983	1983	0
283	20230913	142600	65717083	1983	1983	1983	1983	0
284	20230913	142500	65717083	1983	1983	1983	1983	0
285	20230913	142400	65717083	1983	1983	1983	1983	0
286	20230913	142300	65717083	1983	1983	1983	1983	0
287	20230913	142200	65717083	1983	1983	1983	1983	1
288	20230913	142100	65715100	1983	1983	1983	1983	0
289	20230913	142000	65715100	1983	1983	1983	1983	0
290	20230913	141900	65715100	1983	1983	1983	1983	0
291	20230913	141800	65715100	1983	1983	1983	1983	0
292	20230913	141700	65715100	1983	1983	1983	1983	0
293	20230913	141600	65715100	1983	1983	1983	1983	50
294	20230913	141500	65615950	1984	1984	1984	1984	1
295	20230913	141400	65613966	1974	1974	1974	1974	15
296	20230913	141300	65584356	1985	1985	1985	1985	0
297	20230913	141200	65584356	1985	1985	1985	1985	0
298	20230913	141100	65584356	1985	1984	1985	1984	500
299	20230913	141000	64592256	1985	1985	1985	1985	0
300	20230913	140900	64592256	1985	1985	1985	1985	0
301	20230913	140800	64592256	1985	1985	1985	1985	0
302	20230913	140700	64592256	1985	1985	1985	1985	0
303	20230913	140600	64592256	1985	1985	1985	1985	0
304	20230913	140500	64592256	1985	1985	1985	1985	0
305	20230913	140400	64592256	1985	1985	1985	1985	0
306	20230913	140300	64592256	1985	1985	1985	1985	59
307	20230913	140200	64475141	1987	1987	1987	1987	0
308	20230913	140100	64475141	1987	1987	1987	1987	0
309	20230913	140000	64475141	1987	1987	1987	1987	0
310	20230913	135900	64475141	1987	1987	1987	1987	0
311	20230913	135800	64475141	1987	1987	1987	1987	0
312	20230913	135700	64475141	1987	1986	1987	1985	231
313	20230913	135600	64016404	1985	1986	1986	1985	111
314	20230913	135500	63795969	1986	1986	1986	1986	0
315	20230913	135400	63795969	1986	1986	1986	1986	0
316	20230913	135300	63795969	1986	1986	1986	1986	1
317	20230913	135200	63793983	1973	1973	1973	1973	0
318	20230913	135100	63793983	1973	1973	1973	1973	0
319	20230913	135000	63793983	1973	1973	1973	1973	0
320	20230913	134900	63793983	1973	1973	1973	1973	0
321	20230913	134800	63793983	1973	1973	1973	1973	0
322	20230913	134700	63793983	1973	1973	1973	1973	0
323	20230913	134600	63793983	1973	1973	1973	1973	0
324	20230913	134500	63793983	1973	1973	1973	1973	0
325	20230913	134400	63793983	1973	1973	1973	1973	1
326	20230913	134300	63792010	1986	1986	1986	1986	10
327	20230913	134200	63772150	1975	1975	1975	1975	1
328	20230913	134100	63770175	1968	1968	1968	1968	0
329	20230913	134000	63770175	1968	1974	1974	1968	862
330	20230913	133900	62072545	1975	1975	1975	1975	0
331	20230913	133800	62072545	1975	1975	1975	1975	104
332	20230913	133700	61867145	1975	1976	1976	1975	55
333	20230913	133600	61758494	1976	1980	1980	1976	1311
334	20230913	133500	59166213	1980	1980	1980	1980	1
335	20230913	133400	59164233	1981	1982	1982	1980	31
336	20230913	133300	59102813	1988	1988	1988	1988	0
337	20230913	133200	59102813	1988	1988	1988	1988	1
338	20230913	133100	59100825	1988	1988	1988	1988	2
339	20230913	133000	59096849	1988	1988	1988	1988	0
340	20230913	132900	59096849	1988	1988	1988	1988	0
341	20230913	132800	59096849	1988	1988	1988	1988	0
342	20230913	132700	59096849	1988	1988	1988	1988	0
343	20230913	132600	59096849	1988	1988	1988	1988	0
344	20230913	132500	59096849	1988	1988	1988	1988	1
345	20230913	132400	59094861	1988	1988	1988	1988	0
346	20230913	132300	59094861	1988	1988	1988	1988	0
347	20230913	132200	59094861	1988	1988	1988	1988	0
348	20230913	132100	59094861	1988	1988	1988	1988	0
349	20230913	132000	59094861	1988	1988	1988	1988	0
350	20230913	131900	59094861	1988	1988	1988	1988	0
351	20230913	131800	59094861	1988	1988	1988	1988	0
352	20230913	131700	59094861	1988	1988	1988	1988	0
353	20230913	131600	59094861	1988	1988	1988	1988	0
354	20230913	131500	59094861	1988	1988	1988	1988	1
355	20230913	131400	59092873	1988	1988	1988	1988	1
356	20230913	131300	59090885	1989	1989	1989	1989	0
357	20230913	131200	59090885	1989	1989	1989	1989	0
358	20230913	131100	59090885	1989	1989	1989	1989	0
359	20230913	131000	59090885	1989	1988	1989	1988	301
360	20230913	130900	58492496	1988	1988	1988	1988	0
361	20230913	130800	58492496	1988	1988	1988	1988	0
362	20230913	130700	58492496	1988	1988	1988	1988	0
363	20230913	130600	58492496	1988	1988	1988	1988	0
364	20230913	130500	58492496	1988	1988	1988	1988	0
365	20230913	130400	58492496	1988	1988	1988	1988	0
366	20230913	130300	58492496	1988	1988	1988	1988	0
367	20230913	130200	58492496	1988	1989	1989	1988	2940
368	20230913	130100	52647276	1989	1988	1989	1987	4
369	20230913	130000	52639323	1989	1989	1989	1989	0
370	20230913	125900	52639323	1989	1978	1989	1978	53
371	20230913	125800	52534458	1990	1990	1990	1990	0
372	20230913	125700	52534458	1990	1990	1990	1990	0
373	20230913	125600	52534458	1990	1978	1990	1978	51
374	20230913	125500	52433568	1977	1981	1981	1977	76
375	20230913	125400	52283173	1991	1991	1991	1991	0
376	20230913	125300	52283173	1991	1991	1991	1991	0
377	20230913	125200	52283173	1991	1991	1991	1991	0
378	20230913	125100	52283173	1991	1991	1991	1991	0
379	20230913	125000	52283173	1991	1991	1991	1991	0
380	20230913	124900	52283173	1991	1991	1991	1991	0
381	20230913	124800	52283173	1991	1991	1991	1991	1
382	20230913	124700	52281182	1992	1992	1992	1992	0
383	20230913	124600	52281182	1992	1992	1992	1992	0
384	20230913	124500	52281182	1992	1992	1992	1992	0
385	20230913	124400	52281182	1992	1992	1992	1992	1
386	20230913	124300	52279190	1991	1991	1991	1991	0
387	20230913	124200	52279190	1991	1991	1991	1991	2741
388	20230913	124100	46821859	1991	1991	1991	1991	0
389	20230913	124000	46821859	1991	1991	1991	1991	0
390	20230913	123900	46821859	1991	1991	1991	1991	1
391	20230913	123800	46819868	1991	1991	1991	1991	0
392	20230913	123700	46819868	1991	1991	1991	1991	0
393	20230913	123600	46819868	1991	1991	1991	1991	0
394	20230913	123500	46819868	1991	1991	1991	1991	0
395	20230913	123400	46819868	1991	1991	1991	1991	0
396	20230913	123300	46819868	1991	1991	1991	1991	0
397	20230913	123200	46819868	1991	1991	1991	1991	0
398	20230913	123100	46819868	1991	1991	1991	1991	0
399	20230913	123000	46819868	1991	1991	1991	1991	0
400	20230913	122900	46819868	1991	1991	1991	1991	0
401	20230913	122800	46819868	1991	1991	1991	1991	1
402	20230913	122700	46817877	1991	1991	1991	1991	0
403	20230913	122600	46817877	1991	1991	1991	1991	0
404	20230913	122500	46817877	1991	1991	1991	1991	0
405	20230913	122400	46817877	1991	1991	1991	1991	1
406	20230913	122300	46815886	1991	1991	1991	1991	0
407	20230913	122200	46815886	1991	1991	1991	1991	1
408	20230913	122100	46813895	1992	1992	1992	1992	1
409	20230913	122000	46811903	1992	1992	1992	1992	0
410	20230913	121900	46811903	1992	1992	1992	1992	1
411	20230913	121800	46809911	1995	1995	1995	1995	1
412	20230913	121700	46807916	1979	1982	1982	1979	1097
413	20230913	121600	44634811	1996	1984	1996	1984	2
414	20230913	121500	44630831	1996	1984	1996	1984	2
415	20230913	121400	44626851	1981	1981	1981	1981	2
416	20230913	121300	44622889	1981	1981	1981	1981	27
417	20230913	121200	44569402	1979	1986	1986	1979	50
418	20230913	121100	44470230	1995	1995	1995	1995	0
419	20230913	121000	44470230	1995	1995	1995	1995	0
420	20230913	120900	44470230	1995	1995	1995	1995	0
421	20230913	120800	44470230	1995	1995	1995	1995	500
422	20230913	120700	43472730	1994	1994	1994	1994	0
423	20230913	120600	43472730	1994	1994	1994	1994	0
424	20230913	120500	43472730	1994	1994	1994	1994	0
425	20230913	120400	43472730	1994	1994	1994	1994	0
426	20230913	120300	43472730	1994	1994	1994	1994	0
427	20230913	120200	43472730	1994	1994	1994	1994	0
428	20230913	120100	43472730	1994	1994	1994	1994	0
429	20230913	120000	43472730	1994	1994	1994	1994	46
430	20230913	115900	43381006	1996	1996	1996	1996	0
431	20230913	115800	43381006	1996	1996	1996	1996	0
432	20230913	115700	43381006	1996	1996	1996	1996	407
433	20230913	115600	42568634	1998	1998	1998	1998	0
434	20230913	115500	42568634	1998	1980	1998	1980	37
435	20230913	115400	42495356	1977	1977	1977	1977	91
436	20230913	115300	42315449	1977	1977	1977	1977	7
437	20230913	115200	42301610	1976	1977	1977	1976	171
438	20230913	115100	41963544	1975	1974	1975	1974	13
439	20230913	115000	41937875	1973	1973	1973	1973	0
440	20230913	114900	41937875	1973	1968	1973	1968	16
441	20230913	114800	41906337	1968	1968	1968	1968	0
442	20230913	114700	41906337	1968	1968	1968	1968	0
443	20230913	114600	41906337	1968	1968	1968	1968	0
444	20230913	114500	41906337	1968	1968	1968	1968	50
445	20230913	114400	41807937	1968	1968	1968	1968	1
446	20230913	114300	41805969	1968	1968	1968	1968	0
447	20230913	114200	41805969	1968	1968	1968	1968	0
448	20230913	114100	41805969	1968	1968	1968	1968	0
449	20230913	114000	41805969	1968	1966	1968	1966	20
450	20230913	113900	41766647	1968	1965	1968	1965	20
451	20230913	113800	41727344	1965	1965	1965	1965	518
452	20230913	113700	40709474	1965	1965	1965	1965	1
453	20230913	113600	40707509	1965	1965	1965	1965	1
454	20230913	113500	40705544	1968	1965	1968	1965	38
455	20230913	113400	40630871	1968	1968	1968	1968	1
456	20230913	113300	40628903	1967	1967	1967	1967	0
457	20230913	113200	40628903	1967	1967	1967	1967	0
458	20230913	113100	40628903	1967	1967	1967	1967	1
459	20230913	113000	40626936	1968	1968	1968	1968	1
460	20230913	112900	40624968	1968	1968	1968	1968	0
461	20230913	112800	40624968	1968	1968	1968	1968	0
462	20230913	112700	40624968	1968	1968	1968	1968	0
463	20230913	112600	40624968	1968	1968	1968	1968	0
464	20230913	112500	40624968	1968	1968	1968	1968	0
465	20230913	112400	40624968	1968	1968	1968	1968	0
466	20230913	112300	40624968	1968	1966	1968	1966	12
467	20230913	112200	40601354	1968	1968	1968	1968	0
468	20230913	112100	40601354	1968	1968	1968	1968	0
469	20230913	112000	40601354	1968	1968	1968	1968	0
470	20230913	111900	40601354	1968	1968	1968	1968	0
471	20230913	111800	40601354	1968	1968	1968	1968	0
472	20230913	111700	40601354	1968	1968	1968	1968	0
473	20230913	111600	40601354	1968	1968	1968	1968	0
474	20230913	111500	40601354	1968	1968	1968	1968	0
475	20230913	111400	40601354	1968	1968	1968	1968	0
476	20230913	111300	40601354	1968	1967	1968	1967	26
477	20230913	111200	40550187	1968	1968	1968	1968	0
478	20230913	111100	40550187	1968	1968	1968	1968	52
479	20230913	111000	40447851	1968	1968	1968	1968	0
480	20230913	110900	40447851	1968	1968	1968	1968	0
481	20230913	110800	40447851	1968	1968	1968	1968	0
482	20230913	110700	40447851	1968	1968	1968	1968	1
483	20230913	110600	40445883	1968	1968	1968	1968	0
484	20230913	110500	40445883	1968	1968	1968	1968	5
485	20230913	110400	40436043	1968	1968	1968	1968	5
486	20230913	110300	40426203	1968	1968	1968	1968	1
487	20230913	110200	40424235	1968	1968	1968	1968	3
488	20230913	110100	40418331	1968	1960	1968	1960	1501
489	20230913	110000	37476363	1968	1968	1968	1965	9
490	20230913	105900	37458666	1968	1968	1968	1968	0
491	20230913	105800	37458666	1968	1968	1968	1968	1
492	20230913	105700	37456698	1960	1958	1960	1958	756
493	20230913	105600	35974962	1960	1958	1960	1958	27
494	20230913	105500	35922094	1958	1958	1958	1958	37
495	20230913	105400	35849648	1960	1960	1960	1958	415
496	20230913	105300	35036437	1960	1960	1960	1960	336
497	20230913	105200	34377877	1960	1963	1963	1960	142
498	20230913	105100	34099198	1963	1963	1963	1963	0
499	20230913	105000	34099198	1963	1963	1963	1963	0
500	20230913	104900	34099198	1963	1968	1968	1963	7
501	20230913	104800	34085452	1965	1965	1965	1965	213
502	20230913	104700	33666907	1963	1964	1964	1963	7
503	20230913	104600	33653160	1964	1964	1964	1964	22
504	20230913	104500	33609952	1964	1964	1964	1964	22
505	20230913	104400	33566744	1964	1963	1964	1963	317
506	20230913	104300	32944463	1964	1964	1964	1964	4
507	20230913	104200	32936607	1964	1964	1964	1964	0
508	20230913	104100	32936607	1964	1964	1964	1964	1
509	20230913	104000	32934643	1963	1963	1963	1963	1
510	20230913	103900	32932680	1963	1965	1965	1963	42
511	20230913	103800	32850224	1965	1965	1965	1965	0
512	20230913	103700	32850224	1965	1965	1965	1965	1030
513	20230913	103600	30826274	1965	1965	1965	1965	1
514	20230913	103500	30824309	1965	1965	1965	1965	902
515	20230913	103400	29051879	1963	1963	1963	1963	12
516	20230913	103300	29028323	1963	1963	1963	1963	32
517	20230913	103200	28965507	1963	1963	1963	1963	31
518	20230913	103100	28904654	1963	1965	1965	1963	587
519	20230913	103000	27751259	1966	1966	1966	1966	0
520	20230913	102900	27751259	1966	1966	1966	1966	0
521	20230913	102800	27751259	1966	1966	1966	1966	2
522	20230913	102700	27747327	1966	1966	1966	1966	0
523	20230913	102600	27747327	1966	1966	1966	1966	0
524	20230913	102500	27747327	1966	1966	1966	1966	10
525	20230913	102400	27727667	1966	1966	1966	1966	0
526	20230913	102300	27727667	1966	1972	1972	1966	1178
527	20230913	102200	25406849	1972	1972	1972	1972	0
528	20230913	102100	25406849	1972	1972	1972	1972	0
529	20230913	102000	25406849	1972	1972	1972	1972	0
530	20230913	101900	25406849	1972	1972	1972	1972	5
531	20230913	101800	25396989	1972	1972	1972	1972	1
532	20230913	101700	25395017	1972	1972	1972	1972	1
533	20230913	101600	25393045	1973	1973	1973	1973	1
534	20230913	101500	25391072	1971	1971	1971	1971	0
535	20230913	101400	25391072	1971	1971	1971	1971	0
536	20230913	101300	25391072	1971	1971	1971	1971	0
537	20230913	101200	25391072	1971	1971	1971	1971	0
538	20230913	101100	25391072	1971	1971	1971	1971	0
539	20230913	101000	25391072	1971	1971	1971	1971	0
540	20230913	100900	25391072	1971	1971	1971	1971	0
541	20230913	100800	25391072	1971	1971	1971	1971	0
542	20230913	100700	25391072	1971	1971	1971	1971	0
543	20230913	100600	25391072	1971	1971	1971	1971	0
544	20230913	100500	25391072	1971	1971	1971	1971	0
545	20230913	100400	25391072	1971	1971	1971	1971	0
546	20230913	100300	25391072	1971	1971	1971	1971	0
547	20230913	100200	25391072	1971	1973	1973	1971	15
548	20230913	100100	25361490	1973	1976	1976	1973	792
549	20230913	100000	23797332	1976	1976	1976	1976	0
550	20230913	095900	23797332	1976	1976	1976	1976	0
551	20230913	095800	23797332	1976	1976	1976	1976	0
552	20230913	095700	23797332	1976	1976	1976	1976	0
553	20230913	095600	23797332	1976	1976	1976	1976	0
554	20230913	095500	23797332	1976	1976	1976	1976	0
555	20230913	095400	23797332	1976	1976	1976	1976	0
556	20230913	095300	23797332	1976	1976	1976	1976	1
557	20230913	095200	23795356	1977	1976	1977	1976	51
558	20230913	095100	23694530	1977	1977	1977	1977	0
559	20230913	095000	23694530	1977	1977	1977	1977	10
560	20230913	094900	23674760	1975	1975	1975	1975	0
561	20230913	094800	23674760	1975	1975	1975	1975	100
562	20230913	094700	23477260	1975	1977	1977	1975	3
563	20230913	094600	23471332	1976	1976	1976	1976	3
564	20230913	094500	23465404	1977	1977	1977	1977	0
565	20230913	094400	23465404	1977	1976	1977	1975	105
566	20230913	094300	23257842	1976	1976	1976	1975	12
567	20230913	094200	23234131	1974	1974	1974	1974	0
568	20230913	094100	23234131	1974	1974	1974	1974	1
569	20230913	094000	23232157	1973	1976	1976	1973	2
570	20230913	093900	23228208	1973	1976	1976	1973	2
571	20230913	093800	23224259	1973	1973	1973	1973	1
572	20230913	093700	23222286	1977	1977	1977	1977	0
573	20230913	093600	23222286	1977	1977	1977	1977	0
574	20230913	093500	23222286	1977	1970	1977	1970	2
575	20230913	093400	23218339	1977	1977	1977	1977	0
576	20230913	093300	23218339	1977	1976	1977	1976	2
577	20230913	093200	23214386	1965	1962	1965	1962	3761
578	20230913	093100	15827903	1962	1962	1962	1962	0
579	20230913	093000	15827903	1962	1954	1962	1954	507
580	20230913	092900	14837173	1954	1954	1954	1954	0
581	20230913	092800	14837173	1954	1954	1954	1954	20
582	20230913	092700	14798093	1954	1954	1954	1954	1
583	20230913	092600	14796139	1962	1962	1962	1962	0
584	20230913	092500	14796139	1962	1962	1962	1962	0
585	20230913	092400	14796139	1962	1953	1962	1953	1010
586	20230913	092300	12823527	1961	1960	1962	1960	57
587	20230913	092200	12711799	1953	1953	1953	1953	300
588	20230913	092100	12125899	1952	1952	1952	1952	0
589	20230913	092000	12125899	1952	1952	1952	1952	0
590	20230913	091900	12125899	1952	1952	1952	1952	0
591	20230913	091800	12125899	1952	1956	1956	1952	100
592	20230913	091700	11930545	1959	1959	1959	1959	0
593	20230913	091600	11930545	1959	1959	1959	1959	13
594	20230913	091500	11905078	1958	1958	1958	1958	0
595	20230913	091400	11905078	1958	1958	1958	1958	255
596	20230913	091300	11405788	1958	1961	1961	1958	49
597	20230913	091200	11309828	1965	1959	1965	1959	1301
598	20230913	091100	8753525	1960	1960	1960	1960	28
599	20230913	091000	8698645	1960	1960	1960	1960	3
600	20230913	090900	8692765	1963	1960	1963	1960	101
601	20230913	090800	8494605	1961	1960	1961	1960	10
602	20230913	090700	8475002	1964	1964	1964	1964	0
603	20230913	090600	8475002	1964	1964	1964	1964	106
604	20230913	090500	8266818	1964	1964	1964	1964	3
605	20230913	090400	8260926	1950	1950	1950	1950	0
606	20230913	090300	8260926	1950	1948	1950	1948	93
607	20230913	090200	8079704	1950	1951	1951	1940	2130
608	20230913	090100	3925018	1955	1971	1971	1955	1074
609	20230913	090000	1815450	1971	1971	1972	1971	921