KissMeData/004920/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184300	758394949	1881	1881	1881	1881	16438
3	20230922	184200	758394949	1881	1881	1881	1881	0
4	20230922	184100	758394949	1881	1881	1881	1881	0
5	20230922	184000	758394949	1881	1881	1881	1881	0
6	20230922	183900	758394949	1881	1881	1881	1881	0
7	20230922	183800	758394949	1881	1881	1881	1881	0
8	20230922	183700	758394949	1881	1881	1881	1881	0
9	20230922	183600	758394949	1881	1881	1881	1881	0
10	20230922	183500	758394949	1881	1881	1881	1881	0
11	20230922	183400	758394949	1881	1881	1881	1881	0
12	20230922	183300	758394949	1881	1881	1881	1881	0
13	20230922	183200	758394949	1881	1881	1881	1881	0
14	20230922	183100	758394949	1881	1881	1881	1881	0
15	20230922	183000	758394949	1881	1881	1881	1881	0
16	20230922	182900	758394949	1881	1881	1881	1881	0
17	20230922	182800	758394949	1881	1881	1881	1881	0
18	20230922	182700	758394949	1881	1881	1881	1881	0
19	20230922	182600	758394949	1881	1881	1881	1881	0
20	20230922	182500	758394949	1881	1881	1881	1881	0
21	20230922	182400	758394949	1881	1881	1881	1881	0
22	20230922	182300	758394949	1881	1881	1881	1881	0
23	20230922	182200	758394949	1881	1881	1881	1881	0
24	20230922	182100	758394949	1881	1881	1881	1881	0
25	20230922	182000	758394949	1881	1881	1881	1881	0
26	20230922	181900	758394949	1881	1881	1881	1881	0
27	20230922	181800	758394949	1881	1881	1881	1881	0
28	20230922	181700	758394949	1881	1881	1881	1881	0
29	20230922	181600	758394949	1881	1881	1881	1881	0
30	20230922	181500	758394949	1881	1881	1881	1881	0
31	20230922	181400	758394949	1881	1881	1881	1881	0
32	20230922	181300	758394949	1881	1881	1881	1881	16438
33	20230922	181200	758394949	1881	1881	1881	1881	0
34	20230922	181100	758394949	1881	1881	1881	1881	0
35	20230922	181000	758394949	1881	1881	1881	1881	0
36	20230922	180900	758394949	1881	1881	1881	1881	0
37	20230922	180800	758394949	1881	1881	1881	1881	0
38	20230922	180700	758394949	1881	1881	1881	1881	0
39	20230922	180600	758394949	1881	1881	1881	1881	0
40	20230922	180500	758394949	1881	1881	1881	1881	0
41	20230922	180400	758394949	1881	1881	1881	1881	0
42	20230922	180300	758394949	1881	1881	1881	1881	0
43	20230922	180200	758394949	1881	1881	1881	1881	0
44	20230922	180100	758394949	1881	1881	1881	1881	0
45	20230922	180000	758394949	1881	1881	1881	1881	0
46	20230922	175900	758394949	1881	1881	1881	1881	0
47	20230922	175800	758394949	1881	1881	1881	1881	0
48	20230922	175700	758394949	1881	1881	1881	1881	0
49	20230922	175600	758394949	1881	1881	1881	1881	0
50	20230922	175500	758394949	1881	1881	1881	1881	0
51	20230922	175400	758394949	1881	1881	1881	1881	0
52	20230922	175300	758394949	1881	1881	1881	1881	0
53	20230922	175200	758394949	1881	1881	1881	1881	0
54	20230922	175100	758394949	1881	1881	1881	1881	0
55	20230922	175000	758394949	1881	1881	1881	1881	0
56	20230922	174900	758394949	1881	1881	1881	1881	0
57	20230922	174800	758394949	1881	1881	1881	1881	0
58	20230922	174700	758394949	1881	1881	1881	1881	0
59	20230922	174600	758394949	1881	1881	1881	1881	0
60	20230922	174500	758394949	1881	1881	1881	1881	0
61	20230922	174400	758394949	1881	1881	1881	1881	0
62	20230922	174300	758394949	1881	1881	1881	1881	16438
63	20230922	174200	758394949	1881	1881	1881	1881	0
64	20230922	174100	758394949	1881	1881	1881	1881	0
65	20230922	174000	758394949	1881	1881	1881	1881	0
66	20230922	173900	758394949	1881	1881	1881	1881	0
67	20230922	173800	758394949	1881	1881	1881	1881	0
68	20230922	173700	758394949	1881	1881	1881	1881	0
69	20230922	173600	758394949	1881	1881	1881	1881	0
70	20230922	173500	758394949	1881	1881	1881	1881	0
71	20230922	173400	758394949	1881	1881	1881	1881	0
72	20230922	173300	758394949	1881	1881	1881	1881	0
73	20230922	173200	758394949	1881	1881	1881	1881	0
74	20230922	173100	758394949	1881	1881	1881	1881	0
75	20230922	173000	758394949	1881	1881	1881	1881	0
76	20230922	172900	758394949	1881	1881	1881	1881	0
77	20230922	172800	758394949	1881	1881	1881	1881	0
78	20230922	172700	758394949	1881	1881	1881	1881	0
79	20230922	172600	758394949	1881	1881	1881	1881	0
80	20230922	172500	758394949	1881	1881	1881	1881	0
81	20230922	172400	758394949	1881	1881	1881	1881	0
82	20230922	172300	758394949	1881	1881	1881	1881	0
83	20230922	172200	758394949	1881	1881	1881	1881	0
84	20230922	172100	758394949	1881	1881	1881	1881	0
85	20230922	172000	758394949	1881	1881	1881	1881	0
86	20230922	171900	758394949	1881	1881	1881	1881	0
87	20230922	171800	758394949	1881	1881	1881	1881	0
88	20230922	171700	758394949	1881	1881	1881	1881	0
89	20230922	171600	758394949	1881	1881	1881	1881	0
90	20230922	171500	758394949	1881	1881	1881	1881	0
91	20230922	171400	758394949	1881	1881	1881	1881	0
92	20230922	171300	758394949	1881	1881	1881	1881	16438
93	20230922	171200	758394949	1881	1881	1881	1881	0
94	20230922	171100	758394949	1881	1881	1881	1881	0
95	20230922	171000	758394949	1881	1881	1881	1881	0
96	20230922	170900	758394949	1881	1881	1881	1881	0
97	20230922	170800	758394949	1881	1881	1881	1881	0
98	20230922	170700	758394949	1881	1881	1881	1881	0
99	20230922	170600	758394949	1881	1881	1881	1881	0
100	20230922	170500	758394949	1881	1881	1881	1881	0
101	20230922	170400	758394949	1881	1881	1881	1881	0
102	20230922	170300	758394949	1881	1881	1881	1881	0
103	20230922	170200	758394949	1881	1881	1881	1881	0
104	20230922	170100	758394949	1881	1881	1881	1881	0
105	20230922	170000	758394949	1881	1881	1881	1881	0
106	20230922	165900	758394949	1881	1881	1881	1881	0
107	20230922	165800	758394949	1881	1881	1881	1881	0
108	20230922	165700	758394949	1881	1881	1881	1881	0
109	20230922	165600	758394949	1881	1881	1881	1881	0
110	20230922	165500	758394949	1881	1881	1881	1881	0
111	20230922	165400	758394949	1881	1881	1881	1881	0
112	20230922	165300	758394949	1881	1881	1881	1881	0
113	20230922	165200	758394949	1881	1881	1881	1881	0
114	20230922	165100	758394949	1881	1881	1881	1881	0
115	20230922	165000	758394949	1881	1881	1881	1881	0
116	20230922	164900	758394949	1881	1881	1881	1881	0
117	20230922	164800	758394949	1881	1881	1881	1881	0
118	20230922	164700	758394949	1881	1881	1881	1881	0
119	20230922	164600	758394949	1881	1881	1881	1881	0
120	20230922	164500	758394949	1881	1881	1881	1881	0
121	20230922	164400	758394949	1881	1881	1881	1881	0
122	20230922	164300	758394949	1881	1881	1881	1881	16438
123	20230922	164200	758394949	1881	1881	1881	1881	0
124	20230922	164100	758394949	1881	1881	1881	1881	0
125	20230922	164000	758394949	1881	1881	1881	1881	0
126	20230922	163900	758394949	1881	1881	1881	1881	0
127	20230922	163800	758394949	1881	1881	1881	1881	0
128	20230922	163700	758394949	1881	1881	1881	1881	0
129	20230922	163600	758394949	1881	1881	1881	1881	0
130	20230922	163500	758394949	1881	1881	1881	1881	0
131	20230922	163400	758394949	1881	1881	1881	1881	0
132	20230922	163300	758394949	1881	1881	1881	1881	0
133	20230922	163200	758394949	1881	1881	1881	1881	0
134	20230922	163100	758394949	1881	1881	1881	1881	0
135	20230922	163000	758394949	1881	1881	1881	1881	0
136	20230922	162900	758394949	1881	1881	1881	1881	0
137	20230922	162800	758394949	1881	1881	1881	1881	0
138	20230922	162700	758394949	1881	1881	1881	1881	0
139	20230922	162600	758394949	1881	1881	1881	1881	0
140	20230922	162500	758394949	1881	1881	1881	1881	0
141	20230922	162400	758394949	1881	1881	1881	1881	0
142	20230922	162300	758394949	1881	1881	1881	1881	0
143	20230922	162200	758394949	1881	1881	1881	1881	0
144	20230922	162100	758394949	1881	1881	1881	1881	0
145	20230922	162000	758394949	1881	1881	1881	1881	0
146	20230922	161900	758394949	1881	1881	1881	1881	0
147	20230922	161800	758394949	1881	1881	1881	1881	0
148	20230922	161700	758394949	1881	1881	1881	1881	0
149	20230922	161600	758394949	1881	1881	1881	1881	0
150	20230922	161500	758394949	1881	1881	1881	1881	0
151	20230922	161400	758394949	1881	1881	1881	1881	0
152	20230922	161300	758394949	1881	1881	1881	1881	16438
153	20230922	161200	758394949	1881	1881	1881	1881	0
154	20230922	161100	758394949	1881	1881	1881	1881	0
155	20230922	161000	758394949	1881	1881	1881	1881	0
156	20230922	160900	758394949	1881	1881	1881	1881	0
157	20230922	160800	758394949	1881	1881	1881	1881	0
158	20230922	160700	758394949	1881	1881	1881	1881	0
159	20230922	160600	758394949	1881	1881	1881	1881	0
160	20230922	160500	758394949	1881	1881	1881	1881	0
161	20230922	160400	758394949	1881	1881	1881	1881	0
162	20230922	160300	758394949	1881	1881	1881	1881	0
163	20230922	160200	758394949	1881	1881	1881	1881	0
164	20230922	160100	758394949	1881	1881	1881	1881	0
165	20230922	160000	758394949	1881	1881	1881	1881	0
166	20230922	155900	758394949	1881	1881	1881	1881	0
167	20230922	155800	758394949	1881	1881	1881	1881	0
168	20230922	155700	758394949	1881	1881	1881	1881	0
169	20230922	155600	758394949	1881	1881	1881	1881	0
170	20230922	155500	758394949	1881	1881	1881	1881	0
171	20230922	155400	758394949	1881	1881	1881	1881	0
172	20230922	155300	758394949	1881	1881	1881	1881	0
173	20230922	155200	758394949	1881	1881	1881	1881	0
174	20230922	155100	758394949	1881	1881	1881	1881	0
175	20230922	155000	758394949	1881	1881	1881	1881	0
176	20230922	154900	758394949	1881	1881	1881	1881	0
177	20230922	154800	758394949	1881	1881	1881	1881	0
178	20230922	154700	758394949	1881	1881	1881	1881	0
179	20230922	154600	758394949	1881	1881	1881	1881	0
180	20230922	154500	758394949	1881	1881	1881	1881	0
181	20230922	154400	758394949	1881	1881	1881	1881	0
182	20230922	154300	758394949	1881	1881	1881	1881	16438
183	20230922	154200	758394949	1881	1881	1881	1881	0
184	20230922	154100	758394949	1881	1881	1881	1881	0
185	20230922	154000	758394949	1881	1881	1881	1881	0
186	20230922	153900	758394949	1881	1881	1881	1881	0
187	20230922	153800	758394949	1881	1881	1881	1881	0
188	20230922	153700	758394949	1881	1881	1881	1881	0
189	20230922	153600	758394949	1881	1881	1881	1881	0
190	20230922	153500	758394949	1881	1881	1881	1881	0
191	20230922	153400	758394949	1881	1881	1881	1881	0
192	20230922	153300	758394949	1881	1881	1881	1881	0
193	20230922	153200	758394949	1881	1881	1881	1881	0
194	20230922	153100	758394949	1881	1881	1881	1881	0
195	20230922	153000	758394949	1881	1881	1881	1881	16438
196	20230922	152900	727475071	1884	1884	1884	1884	0
197	20230922	152800	727475071	1884	1884	1884	1884	0
198	20230922	152700	727475071	1884	1884	1884	1884	0
199	20230922	152600	727475071	1884	1884	1884	1884	0
200	20230922	152500	727475071	1884	1884	1884	1884	0
201	20230922	152400	727475071	1884	1884	1884	1884	0
202	20230922	152300	727475071	1884	1884	1884	1884	0
203	20230922	152200	727475071	1884	1884	1884	1884	0
204	20230922	152100	727475071	1884	1884	1884	1884	0
205	20230922	152000	727475071	1884	1884	1884	1884	0
206	20230922	151900	727475071	1884	1887	1887	1884	507
207	20230922	151800	726519756	1887	1887	1887	1887	1
208	20230922	151700	726517869	1895	1895	1895	1895	1697
209	20230922	151600	723302054	1896	1885	1896	1885	1031
210	20230922	151500	721352789	1885	1895	1895	1885	2670
211	20230922	151400	716319439	1896	1896	1896	1896	50
212	20230922	151300	716224639	1896	1884	1896	1884	66
213	20230922	151200	716100118	1885	1893	1893	1885	10539
214	20230922	151100	696222275	1895	1900	1900	1895	1050
215	20230922	151000	694232266	1896	1900	1900	1896	302
216	20230922	150900	693658816	1900	1895	1900	1895	330
217	20230922	150800	693033316	1900	1900	1900	1897	839
218	20230922	150700	691441352	1900	1900	1900	1900	7
219	20230922	150600	691428052	1900	1900	1900	1900	1013
220	20230922	150500	689503352	1900	1900	1900	1900	106
221	20230922	150400	689301952	1899	1899	1899	1899	308
222	20230922	150300	688717060	1900	1900	1900	1900	1564
223	20230922	150200	685745460	1900	1904	1905	1900	8861
224	20230922	150100	668900589	1904	1905	1905	1904	1517
225	20230922	150000	666011844	1908	1908	1908	1908	110
226	20230922	145900	665801964	1908	1908	1908	1908	0
227	20230922	145800	665801964	1908	1908	1908	1908	51
228	20230922	145700	665704656	1908	1908	1908	1908	8
229	20230922	145600	665689392	1903	1903	1903	1903	1574
230	20230922	145500	662694070	1903	1903	1903	1903	1505
231	20230922	145400	659830055	1903	1903	1903	1903	1017
232	20230922	145300	657894704	1908	1908	1908	1908	67
233	20230922	145200	657766868	1908	1908	1908	1903	1543
234	20230922	145100	654822829	1908	1908	1908	1908	0
235	20230922	145000	654822829	1908	1908	1908	1908	0
236	20230922	144900	654822829	1908	1908	1908	1908	0
237	20230922	144800	654822829	1908	1908	1908	1908	120
238	20230922	144700	654593869	1909	1911	1911	1909	3166
239	20230922	144600	648548915	1911	1911	1911	1911	0
240	20230922	144500	648548915	1911	1911	1911	1911	0
241	20230922	144400	648548915	1911	1911	1911	1911	24488
242	20230922	144300	601752347	1922	1922	1922	1922	203
243	20230922	144200	601362181	1922	1922	1922	1922	24
244	20230922	144100	601316053	1922	1923	1923	1922	3586
245	20230922	144000	594420401	1923	1923	1923	1923	0
246	20230922	143900	594420401	1923	1911	1923	1910	17517
247	20230922	143800	560961520	1911	1912	1912	1911	3700
248	20230922	143700	553889684	1912	1919	1919	1912	335
249	20230922	143600	553247064	1912	1912	1912	1912	561
250	20230922	143500	552174432	1919	1919	1919	1919	0
251	20230922	143400	552174432	1919	1919	1919	1919	16
252	20230922	143300	552143728	1920	1920	1920	1920	1
253	20230922	143200	552141808	1921	1921	1921	1921	0
254	20230922	143100	552141808	1921	1921	1921	1921	0
255	20230922	143000	552141808	1921	1921	1921	1921	0
256	20230922	142900	552141808	1921	1921	1921	1921	30
257	20230922	142800	552084178	1921	1921	1921	1921	71
258	20230922	142700	551947787	1925	1925	1925	1925	7
259	20230922	142600	551934312	1921	1910	1921	1910	582
260	20230922	142500	550817194	1910	1911	1911	1910	3534
261	20230922	142400	544066077	1910	1911	1911	1910	5083
262	20230922	142300	534357063	1911	1913	1913	1910	5552
263	20230922	142200	523747822	1913	1913	1913	1913	0
264	20230922	142100	523747822	1913	1913	1913	1913	122
265	20230922	142000	523514436	1913	1913	1913	1913	0
266	20230922	141900	523514436	1913	1913	1913	1913	456
267	20230922	141800	522642108	1914	1914	1914	1914	578
268	20230922	141700	521535816	1914	1919	1919	1913	5204
269	20230922	141600	511569644	1927	1927	1927	1927	0
270	20230922	141500	511569644	1927	1927	1927	1927	0
271	20230922	141400	511569644	1927	1927	1927	1927	1
272	20230922	141300	511567717	1918	1918	1918	1918	0
273	20230922	141200	511567717	1918	1918	1918	1918	0
274	20230922	141100	511567717	1918	1918	1918	1918	0
275	20230922	141000	511567717	1918	1918	1918	1918	254
276	20230922	140900	511080545	1918	1918	1918	1918	1684
277	20230922	140800	507850633	1928	1928	1928	1928	684
278	20230922	140700	506531881	1928	1929	1930	1928	137
279	20230922	140600	506267483	1930	1930	1930	1930	0
280	20230922	140500	506267483	1930	1930	1930	1930	125
281	20230922	140400	506026233	1930	1930	1930	1930	0
282	20230922	140300	506026233	1930	1930	1930	1930	0
283	20230922	140200	506026233	1930	1930	1930	1930	0
284	20230922	140100	506026233	1930	1930	1930	1930	0
285	20230922	140000	506026233	1930	1930	1930	1930	0
286	20230922	135900	506026233	1930	1930	1930	1930	0
287	20230922	135800	506026233	1930	1930	1930	1930	0
288	20230922	135700	506026233	1930	1930	1930	1930	0
289	20230922	135600	506026233	1930	1923	1930	1923	1000
290	20230922	135500	504097892	1930	1930	1930	1930	0
291	20230922	135400	504097892	1930	1930	1930	1930	0
292	20230922	135300	504097892	1930	1930	1930	1930	0
293	20230922	135200	504097892	1930	1930	1930	1930	0
294	20230922	135100	504097892	1930	1930	1930	1930	0
295	20230922	135000	504097892	1930	1917	1930	1903	697
296	20230922	134900	502766131	1932	1931	1932	1931	4
297	20230922	134800	502758405	1917	1917	1917	1917	1
298	20230922	134700	502756488	1928	1929	1929	1928	68
299	20230922	134600	502625339	1930	1930	1931	1929	1398
300	20230922	134500	499925886	1931	1913	1931	1913	437
301	20230922	134400	499088289	1915	1915	1915	1915	120
302	20230922	134300	498858489	1915	1915	1915	1915	1
303	20230922	134200	498856574	1901	1901	1901	1901	0
304	20230922	134100	498856574	1901	1918	1918	1901	951
305	20230922	134000	497037824	1919	1919	1919	1919	0
306	20230922	133900	497037824	1919	1919	1919	1919	4
307	20230922	133800	497030148	1920	1920	1920	1920	21
308	20230922	133700	496989828	1932	1932	1932	1932	0
309	20230922	133600	496989828	1932	1931	1932	1931	107
310	20230922	133500	496783210	1931	1931	1931	1931	0
311	20230922	133400	496783210	1931	1931	1931	1931	1
312	20230922	133300	496781279	1918	1936	1936	1918	82
313	20230922	133200	496623413	1919	1924	1924	1919	1432
314	20230922	133100	493870399	1925	1925	1925	1925	10
315	20230922	133000	493851149	1938	1934	1938	1934	201
316	20230922	132900	493461975	1925	1925	1925	1925	390
317	20230922	132800	492711225	1939	1939	1939	1939	0
318	20230922	132700	492711225	1939	1939	1939	1939	0
319	20230922	132600	492711225	1939	1939	1939	1939	0
320	20230922	132500	492711225	1939	1934	1939	1934	1000
321	20230922	132400	490776375	1939	1939	1939	1939	0
322	20230922	132300	490776375	1939	1939	1939	1939	0
323	20230922	132200	490776375	1939	1939	1939	1939	0
324	20230922	132100	490776375	1939	1939	1939	1939	0
325	20230922	132000	490776375	1939	1933	1939	1929	173
326	20230922	131900	490442454	1940	1942	1942	1940	847
327	20230922	131800	488799179	1942	1940	1942	1940	1402
328	20230922	131700	486079098	1940	1940	1940	1940	48
329	20230922	131600	485985978	1940	1936	1940	1931	2563
330	20230922	131500	481026472	1934	1929	1934	1929	4129
331	20230922	131400	473048531	1919	1929	1929	1919	4062
332	20230922	131300	465252553	1928	1899	1928	1897	17352
333	20230922	131200	432109788	1897	1875	1897	1875	1389
334	20230922	131100	429498983	1870	1884	1885	1861	47512
335	20230922	131000	340398950	1884	1895	1895	1884	11075
336	20230922	130900	319501496	1895	1899	1899	1887	3812
337	20230922	130800	312281225	1899	1894	1899	1894	2366
338	20230922	130700	307788352	1899	1900	1900	1892	3152
339	20230922	130600	301815098	1904	1876	1904	1876	13150
340	20230922	130500	276937594	1821	1905	1905	1821	16400
341	20230922	130400	246034136	1907	1909	1909	1907	1692
342	20230922	130300	242805800	1918	1918	1918	1918	30
343	20230922	130200	242748260	1909	1909	1909	1909	0
344	20230922	130100	242748260	1909	1916	1920	1909	2230
345	20230922	130000	238487540	1920	1920	1920	1920	100
346	20230922	125900	238295540	1921	1913	1922	1911	1074
347	20230922	125800	236241533	1923	1913	1923	1912	1885
348	20230922	125700	232635514	1911	1918	1929	1911	12505
349	20230922	125600	208711343	1919	1922	1922	1919	2643
350	20230922	125500	203637783	1922	1932	1932	1922	448
351	20230922	125400	202776617	1933	1933	1933	1933	50
352	20230922	125300	202679967	1934	1935	1935	1934	7
353	20230922	125200	202666424	1921	1928	1928	1921	5390
354	20230922	125100	192305789	1922	1937	1937	1922	4505
355	20230922	125000	183616709	1934	1935	1935	1934	621
356	20230922	124900	182415229	1936	1937	1937	1935	1545
357	20230922	124800	179424179	1939	1938	1945	1937	525
358	20230922	124700	178406789	1938	1938	1938	1938	177
359	20230922	124600	178063763	1938	1945	1945	1938	245
360	20230922	124500	177588218	1945	1945	1945	1940	4101
361	20230922	124400	169623441	1946	1950	1950	1946	3879
362	20230922	124300	162070273	1950	1951	1951	1950	1000
363	20230922	124200	160120263	1950	1950	1950	1950	157
364	20230922	124100	159814113	1950	1959	1959	1950	770
365	20230922	124000	158311020	1960	1960	1960	1960	0
366	20230922	123900	158311020	1960	1960	1960	1960	0
367	20230922	123800	158311020	1960	1960	1960	1960	3
368	20230922	123700	158305140	1950	1961	1961	1950	3935
369	20230922	123600	150603921	1961	1966	1966	1961	1443
370	20230922	123500	147772762	1966	1969	1969	1966	470
371	20230922	123400	146848526	1977	1977	1977	1977	0
372	20230922	123300	146848526	1977	1977	1977	1977	0
373	20230922	123200	146848526	1977	1977	1977	1977	0
374	20230922	123100	146848526	1977	1977	1977	1977	1
375	20230922	123000	146846549	1977	1977	1977	1977	1
376	20230922	122900	146844572	1968	1970	1970	1968	859
377	20230922	122800	145153211	1972	1972	1972	1972	0
378	20230922	122700	145153211	1972	1972	1972	1972	0
379	20230922	122600	145153211	1972	1972	1972	1972	0
380	20230922	122500	145153211	1972	1972	1972	1972	0
381	20230922	122400	145153211	1972	1972	1972	1972	73
382	20230922	122300	145009255	1970	1970	1970	1970	100
383	20230922	122200	144812255	1970	1972	1972	1970	1201
384	20230922	122100	142445045	1980	1980	1980	1980	0
385	20230922	122000	142445045	1980	1980	1980	1980	5
386	20230922	121900	142435145	1981	1981	1981	1981	0
387	20230922	121800	142435145	1981	1981	1981	1981	0
388	20230922	121700	142435145	1981	1981	1981	1971	182
389	20230922	121600	142076403	1982	1982	1982	1982	0
390	20230922	121500	142076403	1982	1982	1982	1982	1
391	20230922	121400	142074421	1971	1974	1974	1971	1914
392	20230922	121300	138300016	1985	1985	1985	1985	0
393	20230922	121200	138300016	1985	1985	1985	1985	0
394	20230922	121100	138300016	1985	1985	1985	1985	0
395	20230922	121000	138300016	1985	1985	1985	1985	100
396	20230922	120900	138101516	1985	1985	1985	1985	0
397	20230922	120800	138101516	1985	1985	1985	1985	0
398	20230922	120700	138101516	1985	1985	1985	1985	300
399	20230922	120600	137506016	1985	1985	1985	1985	0
400	20230922	120500	137506016	1985	1985	1985	1985	5
401	20230922	120400	137496091	1973	1973	1973	1973	0
402	20230922	120300	137496091	1973	1973	1973	1973	0
403	20230922	120200	137496091	1973	1973	1973	1973	0
404	20230922	120100	137496091	1973	1973	1973	1973	200
405	20230922	120000	137101491	1986	1986	1986	1986	0
406	20230922	115900	137101491	1986	1985	1986	1985	25
407	20230922	115800	137051854	1986	1986	1986	1986	0
408	20230922	115700	137051854	1986	1986	1986	1986	85
409	20230922	115600	136883044	1986	1976	1986	1976	302
410	20230922	115500	136283310	1974	1977	1977	1974	10473
411	20230922	115400	115588482	1978	1979	1979	1978	944
412	20230922	115300	113721225	1986	1986	1986	1986	0
413	20230922	115200	113721225	1986	1986	1986	1986	0
414	20230922	115100	113721225	1986	1986	1986	1986	0
415	20230922	115000	113721225	1986	1986	1986	1986	0
416	20230922	114900	113721225	1986	1986	1986	1986	442
417	20230922	114800	112843413	1986	1986	1986	1986	8612
418	20230922	114700	95739981	1986	1986	1986	1986	0
419	20230922	114600	95739981	1986	1986	1986	1986	0
420	20230922	114500	95739981	1986	1986	1986	1986	0
421	20230922	114400	95739981	1986	1986	1986	1986	1
422	20230922	114300	95737995	1980	1980	1980	1980	0
423	20230922	114200	95737995	1980	1980	1980	1980	0
424	20230922	114100	95737995	1980	1980	1980	1980	1161
425	20230922	114000	93439215	1988	1988	1988	1988	254
426	20230922	113900	92934263	1985	1985	1985	1985	0
427	20230922	113800	92934263	1985	1988	1988	1985	502
428	20230922	113700	91937787	1989	1989	1989	1989	0
429	20230922	113600	91937787	1989	1989	1989	1989	0
430	20230922	113500	91937787	1989	1989	1989	1989	0
431	20230922	113400	91937787	1989	1989	1989	1989	0
432	20230922	113300	91937787	1989	1989	1989	1989	1
433	20230922	113200	91935798	1989	1989	1989	1989	0
434	20230922	113100	91935798	1989	1989	1989	1989	0
435	20230922	113000	91935798	1989	1989	1989	1989	0
436	20230922	112900	91935798	1989	1989	1989	1989	1526
437	20230922	112800	88900584	1980	1980	1980	1980	750
438	20230922	112700	87415584	1989	1989	1989	1989	0
439	20230922	112600	87415584	1989	1989	1989	1989	1
440	20230922	112500	87413595	1980	1980	1980	1980	0
441	20230922	112400	87413595	1980	1980	1980	1980	0
442	20230922	112300	87413595	1980	1980	1980	1980	0
443	20230922	112200	87413595	1980	1980	1980	1980	5612
444	20230922	112100	76301835	1980	1980	1980	1980	0
445	20230922	112000	76301835	1980	1980	1980	1980	100
446	20230922	111900	76103835	1980	1980	1980	1980	200
447	20230922	111800	75707835	1977	1977	1977	1977	0
448	20230922	111700	75707835	1977	1977	1977	1977	300
449	20230922	111600	75114735	1980	1980	1980	1980	1
450	20230922	111500	75112755	1977	1977	1977	1977	89
451	20230922	111400	74936802	1978	1978	1978	1978	0
452	20230922	111300	74936802	1978	1978	1978	1978	0
453	20230922	111200	74936802	1978	1978	1978	1978	7
454	20230922	111100	74922956	1978	1980	1980	1978	1001
455	20230922	111000	72942569	1979	1979	1979	1979	0
456	20230922	110900	72942569	1979	1979	1979	1979	18
457	20230922	110800	72906947	1979	1979	1979	1979	0
458	20230922	110700	72906947	1979	1979	1979	1979	18
459	20230922	110600	72871325	1980	1980	1980	1980	2299
460	20230922	110500	68319305	1980	1980	1980	1980	20
461	20230922	110400	68279705	1979	1979	1979	1979	0
462	20230922	110300	68279705	1979	1979	1979	1979	0
463	20230922	110200	68279705	1979	1979	1979	1979	0
464	20230922	110100	68279705	1979	1979	1979	1979	1
465	20230922	110000	68277726	1977	1977	1977	1977	100
466	20230922	105900	68080026	1977	1980	1980	1977	340
467	20230922	105800	67407422	1978	1980	1980	1978	325
468	20230922	105700	66764074	1989	1989	1989	1989	0
469	20230922	105600	66764074	1989	1989	1989	1989	1
470	20230922	105500	66762085	1980	1980	1980	1980	200
471	20230922	105400	66366085	1980	1980	1980	1980	0
472	20230922	105300	66366085	1980	1977	1980	1977	1529
473	20230922	105200	63340083	1977	1977	1977	1977	1140
474	20230922	105100	61086303	1979	1979	1979	1979	0
475	20230922	105000	61086303	1979	1979	1979	1979	5
476	20230922	104900	61076408	1976	1976	1976	1976	0
477	20230922	104800	61076408	1976	1976	1976	1976	0
478	20230922	104700	61076408	1976	1976	1976	1976	0
479	20230922	104600	61076408	1976	1976	1976	1976	0
480	20230922	104500	61076408	1976	1978	1978	1976	500
481	20230922	104400	60087670	1979	1979	1979	1979	0
482	20230922	104300	60087670	1979	1979	1979	1979	378
483	20230922	104200	59339608	1979	1979	1979	1979	0
484	20230922	104100	59339608	1979	1979	1979	1979	31
485	20230922	104000	59278259	1979	1979	1979	1979	3
486	20230922	103900	59272322	1979	1979	1979	1979	5
487	20230922	103800	59262427	1980	1980	1980	1980	0
488	20230922	103700	59262427	1980	1980	1980	1979	2918
489	20230922	103600	53486196	1980	1982	1982	1980	1333
490	20230922	103500	50846638	1986	1986	1986	1986	1000
491	20230922	103400	48860638	1986	1986	1986	1986	10
492	20230922	103300	48840778	1986	1985	1986	1985	400
493	20230922	103200	48046506	1986	1986	1986	1986	125
494	20230922	103100	47798256	1989	1989	1989	1989	0
495	20230922	103000	47798256	1989	1989	1989	1989	0
496	20230922	102900	47798256	1989	1982	1989	1982	449
497	20230922	102800	46908331	1983	1983	1983	1983	200
498	20230922	102700	46511731	1985	1985	1985	1985	263
499	20230922	102600	45989676	1993	1993	1993	1993	0
500	20230922	102500	45989676	1993	1993	1993	1993	0
501	20230922	102400	45989676	1993	1993	1993	1993	0
502	20230922	102300	45989676	1993	1993	1993	1993	56
503	20230922	102200	45878068	1993	1993	1993	1993	3
504	20230922	102100	45872089	1993	1985	1993	1982	696
505	20230922	102000	44490890	1996	1996	1996	1996	30
506	20230922	101900	44431010	1996	1996	1996	1996	0
507	20230922	101800	44431010	1996	1996	1996	1996	3
508	20230922	101700	44425022	1985	1986	1986	1985	100
509	20230922	101600	44226517	1996	1996	1996	1996	0
510	20230922	101500	44226517	1996	1996	1996	1996	5
511	20230922	101400	44216537	1996	1996	1996	1996	3
512	20230922	101300	44210549	1996	1996	1996	1996	0
513	20230922	101200	44210549	1996	1996	1996	1996	1
514	20230922	101100	44208553	1989	1995	1995	1989	374
515	20230922	101000	43464367	1996	1996	1996	1996	0
516	20230922	100900	43464367	1996	1996	1996	1996	0
517	20230922	100800	43464367	1996	1996	1996	1996	0
518	20230922	100700	43464367	1996	1996	1996	1996	0
519	20230922	100600	43464367	1996	1996	1996	1996	20
520	20230922	100500	43424447	1996	1996	1996	1996	0
521	20230922	100400	43424447	1996	1996	1996	1996	2
522	20230922	100300	43420455	1996	1996	1996	1996	0
523	20230922	100200	43420455	1996	1996	1996	1996	0
524	20230922	100100	43420455	1996	1996	1996	1996	1
525	20230922	100000	43418459	1989	1989	1989	1989	0
526	20230922	095900	43418459	1989	1989	1989	1989	278
527	20230922	095800	42865517	1989	1996	1996	1989	750
528	20230922	095700	41371717	1996	1996	1996	1996	0
529	20230922	095600	41371717	1996	1996	1996	1996	0
530	20230922	095500	41371717	1996	1996	1996	1996	0
531	20230922	095400	41371717	1996	1996	1996	1996	0
532	20230922	095300	41371717	1996	1996	1996	1996	100
533	20230922	095200	41172117	1996	1996	1996	1996	1
534	20230922	095100	41170121	1992	1996	1996	1992	334
535	20230922	095000	40503653	1996	1996	1996	1996	0
536	20230922	094900	40503653	1996	1990	1996	1990	27
537	20230922	094800	40449917	1990	1990	1990	1990	26
538	20230922	094700	40398177	1996	1996	1996	1996	6
539	20230922	094600	40386201	1996	1997	1997	1981	3087
540	20230922	094500	34238752	2005	2005	2005	2005	0
541	20230922	094400	34238752	2005	2005	2005	2005	0
542	20230922	094300	34238752	2005	2005	2005	2005	0
543	20230922	094200	34238752	2005	2005	2005	2005	500
544	20230922	094100	33236252	2005	2005	2005	2005	0
545	20230922	094000	33236252	2005	2005	2005	2005	0
546	20230922	093900	33236252	2005	2005	2005	2005	0
547	20230922	093800	33236252	2005	2005	2005	2005	0
548	20230922	093700	33236252	2005	2005	2005	2005	1
549	20230922	093600	33234247	2005	2005	2005	2005	1
550	20230922	093500	33232242	2005	2005	2005	2005	173
551	20230922	093400	32885377	2005	2005	2005	2005	0
552	20230922	093300	32885377	2005	2005	2005	2005	839
553	20230922	093200	31203182	2005	2005	2005	2005	1
554	20230922	093100	31201177	2005	1996	2005	1996	533
555	20230922	093000	30137300	1996	1993	1996	1993	63
556	20230922	092900	30011738	1995	1996	1997	1995	134
557	20230922	092800	29744404	1997	1997	2005	1997	1006
558	20230922	092700	27735414	2005	2005	2005	2005	0
559	20230922	092600	27735414	2005	1997	2005	1997	33
560	20230922	092500	27669262	1997	1998	1998	1997	2037
561	20230922	092400	23601363	2005	2005	2005	2005	4
562	20230922	092300	23593343	2005	2005	2005	2005	0
563	20230922	092200	23593343	2005	2000	2005	1998	2499
564	20230922	092100	18600332	2005	2005	2005	2005	0
565	20230922	092000	18600332	2005	2005	2005	2005	0
566	20230922	091900	18600332	2005	2005	2005	2005	0
567	20230922	091800	18600332	2005	2005	2005	2005	5
568	20230922	091700	18590307	2005	2005	2005	2005	0
569	20230922	091600	18590307	2005	2005	2005	2005	1
570	20230922	091500	18588302	1998	1998	1998	1998	2
571	20230922	091400	18584306	2010	2010	2010	2010	0
572	20230922	091300	18584306	2010	2005	2010	2005	13
573	20230922	091200	18558236	2005	2005	2005	2005	9
574	20230922	091100	18540191	2010	2010	2010	2010	20
575	20230922	091000	18499991	2010	2010	2010	1990	438
576	20230922	090900	17624766	2020	2020	2020	2020	1
577	20230922	090800	17622746	2005	2000	2005	2000	126
578	20230922	090700	17370246	2000	1995	2000	1995	1512
579	20230922	090600	14350594	1995	1992	1996	1983	5059
580	20230922	090500	4317888	1992	1992	1992	1992	250
581	20230922	090400	3819888	1992	1990	1992	1981	72
582	20230922	090300	3676586	1990	1990	1990	1990	220
583	20230922	090200	3238786	1997	1978	1997	1978	363
584	20230922	090100	2518625	1995	1997	1997	1995	300
585	20230922	090000	1919725	2000	1975	2000	1975	972