KissMeData/005390/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184200	773172225	1996	1996	1996	1996	4091
3	20230919	184100	773172225	1996	1996	1996	1996	0
4	20230919	184000	773172225	1996	1996	1996	1996	0
5	20230919	183900	773172225	1996	1996	1996	1996	0
6	20230919	183800	773172225	1996	1996	1996	1996	0
7	20230919	183700	773172225	1996	1996	1996	1996	0
8	20230919	183600	773172225	1996	1996	1996	1996	0
9	20230919	183500	773172225	1996	1996	1996	1996	0
10	20230919	183400	773172225	1996	1996	1996	1996	0
11	20230919	183300	773172225	1996	1996	1996	1996	0
12	20230919	183200	773172225	1996	1996	1996	1996	0
13	20230919	183100	773172225	1996	1996	1996	1996	0
14	20230919	183000	773172225	1996	1996	1996	1996	0
15	20230919	182900	773172225	1996	1996	1996	1996	0
16	20230919	182800	773172225	1996	1996	1996	1996	0
17	20230919	182700	773172225	1996	1996	1996	1996	0
18	20230919	182600	773172225	1996	1996	1996	1996	0
19	20230919	182500	773172225	1996	1996	1996	1996	0
20	20230919	182400	773172225	1996	1996	1996	1996	0
21	20230919	182300	773172225	1996	1996	1996	1996	0
22	20230919	182200	773172225	1996	1996	1996	1996	0
23	20230919	182100	773172225	1996	1996	1996	1996	0
24	20230919	182000	773172225	1996	1996	1996	1996	0
25	20230919	181900	773172225	1996	1996	1996	1996	0
26	20230919	181800	773172225	1996	1996	1996	1996	0
27	20230919	181700	773172225	1996	1996	1996	1996	0
28	20230919	181600	773172225	1996	1996	1996	1996	0
29	20230919	181500	773172225	1996	1996	1996	1996	0
30	20230919	181400	773172225	1996	1996	1996	1996	0
31	20230919	181300	773172225	1996	1996	1996	1996	0
32	20230919	181200	773172225	1996	1996	1996	1996	4091
33	20230919	181100	773172225	1996	1996	1996	1996	0
34	20230919	181000	773172225	1996	1996	1996	1996	0
35	20230919	180900	773172225	1996	1996	1996	1996	0
36	20230919	180800	773172225	1996	1996	1996	1996	0
37	20230919	180700	773172225	1996	1996	1996	1996	0
38	20230919	180600	773172225	1996	1996	1996	1996	0
39	20230919	180500	773172225	1996	1996	1996	1996	0
40	20230919	180400	773172225	1996	1996	1996	1996	0
41	20230919	180300	773172225	1996	1996	1996	1996	0
42	20230919	180200	773172225	1996	1996	1996	1996	0
43	20230919	180100	773172225	1996	1996	1996	1996	0
44	20230919	180000	773172225	1996	1996	1996	1996	0
45	20230919	175900	773172225	1996	1996	1996	1996	0
46	20230919	175800	773172225	1996	1996	1996	1996	0
47	20230919	175700	773172225	1996	1996	1996	1996	0
48	20230919	175600	773172225	1996	1996	1996	1996	0
49	20230919	175500	773172225	1996	1996	1996	1996	0
50	20230919	175400	773172225	1996	1996	1996	1996	0
51	20230919	175300	773172225	1996	1996	1996	1996	0
52	20230919	175200	773172225	1996	1996	1996	1996	0
53	20230919	175100	773172225	1996	1996	1996	1996	0
54	20230919	175000	773172225	1996	1996	1996	1996	0
55	20230919	174900	773172225	1996	1996	1996	1996	0
56	20230919	174800	773172225	1996	1996	1996	1996	0
57	20230919	174700	773172225	1996	1996	1996	1996	0
58	20230919	174600	773172225	1996	1996	1996	1996	0
59	20230919	174500	773172225	1996	1996	1996	1996	0
60	20230919	174400	773172225	1996	1996	1996	1996	0
61	20230919	174300	773172225	1996	1996	1996	1996	0
62	20230919	174200	773172225	1996	1996	1996	1996	4091
63	20230919	174100	773172225	1996	1996	1996	1996	0
64	20230919	174000	773172225	1996	1996	1996	1996	0
65	20230919	173900	773172225	1996	1996	1996	1996	0
66	20230919	173800	773172225	1996	1996	1996	1996	0
67	20230919	173700	773172225	1996	1996	1996	1996	0
68	20230919	173600	773172225	1996	1996	1996	1996	0
69	20230919	173500	773172225	1996	1996	1996	1996	0
70	20230919	173400	773172225	1996	1996	1996	1996	0
71	20230919	173300	773172225	1996	1996	1996	1996	0
72	20230919	173200	773172225	1996	1996	1996	1996	0
73	20230919	173100	773172225	1996	1996	1996	1996	0
74	20230919	173000	773172225	1996	1996	1996	1996	0
75	20230919	172900	773172225	1996	1996	1996	1996	0
76	20230919	172800	773172225	1996	1996	1996	1996	0
77	20230919	172700	773172225	1996	1996	1996	1996	0
78	20230919	172600	773172225	1996	1996	1996	1996	0
79	20230919	172500	773172225	1996	1996	1996	1996	0
80	20230919	172400	773172225	1996	1996	1996	1996	0
81	20230919	172300	773172225	1996	1996	1996	1996	0
82	20230919	172200	773172225	1996	1996	1996	1996	0
83	20230919	172100	773172225	1996	1996	1996	1996	0
84	20230919	172000	773172225	1996	1996	1996	1996	0
85	20230919	171900	773172225	1996	1996	1996	1996	0
86	20230919	171800	773172225	1996	1996	1996	1996	0
87	20230919	171700	773172225	1996	1996	1996	1996	0
88	20230919	171600	773172225	1996	1996	1996	1996	0
89	20230919	171500	773172225	1996	1996	1996	1996	0
90	20230919	171400	773172225	1996	1996	1996	1996	0
91	20230919	171300	773172225	1996	1996	1996	1996	0
92	20230919	171200	773172225	1996	1996	1996	1996	4091
93	20230919	171100	773172225	1996	1996	1996	1996	0
94	20230919	171000	773172225	1996	1996	1996	1996	0
95	20230919	170900	773172225	1996	1996	1996	1996	0
96	20230919	170800	773172225	1996	1996	1996	1996	0
97	20230919	170700	773172225	1996	1996	1996	1996	0
98	20230919	170600	773172225	1996	1996	1996	1996	0
99	20230919	170500	773172225	1996	1996	1996	1996	0
100	20230919	170400	773172225	1996	1996	1996	1996	0
101	20230919	170300	773172225	1996	1996	1996	1996	0
102	20230919	170200	773172225	1996	1996	1996	1996	0
103	20230919	170100	773172225	1996	1996	1996	1996	0
104	20230919	170000	773172225	1996	1996	1996	1996	0
105	20230919	165900	773172225	1996	1996	1996	1996	0
106	20230919	165800	773172225	1996	1996	1996	1996	0
107	20230919	165700	773172225	1996	1996	1996	1996	0
108	20230919	165600	773172225	1996	1996	1996	1996	0
109	20230919	165500	773172225	1996	1996	1996	1996	0
110	20230919	165400	773172225	1996	1996	1996	1996	0
111	20230919	165300	773172225	1996	1996	1996	1996	0
112	20230919	165200	773172225	1996	1996	1996	1996	0
113	20230919	165100	773172225	1996	1996	1996	1996	0
114	20230919	165000	773172225	1996	1996	1996	1996	0
115	20230919	164900	773172225	1996	1996	1996	1996	0
116	20230919	164800	773172225	1996	1996	1996	1996	0
117	20230919	164700	773172225	1996	1996	1996	1996	0
118	20230919	164600	773172225	1996	1996	1996	1996	0
119	20230919	164500	773172225	1996	1996	1996	1996	0
120	20230919	164400	773172225	1996	1996	1996	1996	0
121	20230919	164300	773172225	1996	1996	1996	1996	0
122	20230919	164200	773172225	1996	1996	1996	1996	4091
123	20230919	164100	773172225	1996	1996	1996	1996	0
124	20230919	164000	773172225	1996	1996	1996	1996	0
125	20230919	163900	773172225	1996	1996	1996	1996	0
126	20230919	163800	773172225	1996	1996	1996	1996	0
127	20230919	163700	773172225	1996	1996	1996	1996	0
128	20230919	163600	773172225	1996	1996	1996	1996	0
129	20230919	163500	773172225	1996	1996	1996	1996	0
130	20230919	163400	773172225	1996	1996	1996	1996	0
131	20230919	163300	773172225	1996	1996	1996	1996	0
132	20230919	163200	773172225	1996	1996	1996	1996	0
133	20230919	163100	773172225	1996	1996	1996	1996	0
134	20230919	163000	773172225	1996	1996	1996	1996	0
135	20230919	162900	773172225	1996	1996	1996	1996	0
136	20230919	162800	773172225	1996	1996	1996	1996	0
137	20230919	162700	773172225	1996	1996	1996	1996	0
138	20230919	162600	773172225	1996	1996	1996	1996	0
139	20230919	162500	773172225	1996	1996	1996	1996	0
140	20230919	162400	773172225	1996	1996	1996	1996	0
141	20230919	162300	773172225	1996	1996	1996	1996	0
142	20230919	162200	773172225	1996	1996	1996	1996	0
143	20230919	162100	773172225	1996	1996	1996	1996	0
144	20230919	162000	773172225	1996	1996	1996	1996	0
145	20230919	161900	773172225	1996	1996	1996	1996	0
146	20230919	161800	773172225	1996	1996	1996	1996	0
147	20230919	161700	773172225	1996	1996	1996	1996	0
148	20230919	161600	773172225	1996	1996	1996	1996	0
149	20230919	161500	773172225	1996	1996	1996	1996	0
150	20230919	161400	773172225	1996	1996	1996	1996	0
151	20230919	161300	773172225	1996	1996	1996	1996	0
152	20230919	161200	773172225	1996	1996	1996	1996	4091
153	20230919	161100	773172225	1996	1996	1996	1996	0
154	20230919	161000	773172225	1996	1996	1996	1996	0
155	20230919	160900	773172225	1996	1996	1996	1996	0
156	20230919	160800	773172225	1996	1996	1996	1996	0
157	20230919	160700	773172225	1996	1996	1996	1996	0
158	20230919	160600	773172225	1996	1996	1996	1996	0
159	20230919	160500	773172225	1996	1996	1996	1996	0
160	20230919	160400	773172225	1996	1996	1996	1996	0
161	20230919	160300	773172225	1996	1996	1996	1996	0
162	20230919	160200	773172225	1996	1996	1996	1996	0
163	20230919	160100	773172225	1996	1996	1996	1996	0
164	20230919	160000	773172225	1996	1996	1996	1996	0
165	20230919	155900	773172225	1996	1996	1996	1996	0
166	20230919	155800	773172225	1996	1996	1996	1996	0
167	20230919	155700	773172225	1996	1996	1996	1996	0
168	20230919	155600	773172225	1996	1996	1996	1996	0
169	20230919	155500	773172225	1996	1996	1996	1996	0
170	20230919	155400	773172225	1996	1996	1996	1996	0
171	20230919	155300	773172225	1996	1996	1996	1996	0
172	20230919	155200	773172225	1996	1996	1996	1996	0
173	20230919	155100	773172225	1996	1996	1996	1996	0
174	20230919	155000	773172225	1996	1996	1996	1996	0
175	20230919	154900	773172225	1996	1996	1996	1996	0
176	20230919	154800	773172225	1996	1996	1996	1996	0
177	20230919	154700	773172225	1996	1996	1996	1996	0
178	20230919	154600	773172225	1996	1996	1996	1996	0
179	20230919	154500	773172225	1996	1996	1996	1996	0
180	20230919	154400	773172225	1996	1996	1996	1996	0
181	20230919	154300	773172225	1996	1996	1996	1996	0
182	20230919	154200	773172225	1996	1996	1996	1996	4091
183	20230919	154100	773172225	1996	1996	1996	1996	0
184	20230919	154000	773172225	1996	1996	1996	1996	0
185	20230919	153900	773172225	1996	1996	1996	1996	0
186	20230919	153800	773172225	1996	1996	1996	1996	0
187	20230919	153700	773172225	1996	1996	1996	1996	0
188	20230919	153600	773172225	1996	1996	1996	1996	0
189	20230919	153500	773172225	1996	1996	1996	1996	0
190	20230919	153400	773172225	1996	1996	1996	1996	0
191	20230919	153300	773172225	1996	1996	1996	1996	0
192	20230919	153200	773172225	1996	1996	1996	1996	0
193	20230919	153100	773172225	1996	1996	1996	1996	0
194	20230919	153000	773172225	1996	1996	1996	1996	4091
195	20230919	152900	765006589	1996	1996	1996	1996	0
196	20230919	152800	765006589	1996	1996	1996	1996	0
197	20230919	152700	765006589	1996	1996	1996	1996	0
198	20230919	152600	765006589	1996	1996	1996	1996	0
199	20230919	152500	765006589	1996	1996	1996	1996	0
200	20230919	152400	765006589	1996	1996	1996	1996	0
201	20230919	152300	765006589	1996	1996	1996	1996	0
202	20230919	152200	765006589	1996	1996	1996	1996	0
203	20230919	152100	765006589	1996	1996	1996	1996	0
204	20230919	152000	765006589	1996	1996	1996	1996	0
205	20230919	151900	765006589	1996	1993	1996	1989	1004
206	20230919	151800	763006912	1997	1997	1997	1997	574
207	20230919	151700	761860634	1997	1997	1998	1989	1800
208	20230919	151600	758270418	1997	1997	1997	1996	644
209	20230919	151500	756984602	1997	1997	1997	1997	1499
210	20230919	151400	753991099	1993	1997	1997	1993	2341
211	20230919	151300	749320863	1997	1997	1997	1997	652
212	20230919	151200	748018819	1997	1996	1997	1996	2108
213	20230919	151100	743810986	1996	1997	1997	1996	1372
214	20230919	151000	741072066	1997	1997	1997	1997	816
215	20230919	150900	739442514	1997	1997	1997	1997	884
216	20230919	150800	737677166	1997	1997	1997	1997	1111
217	20230919	150700	735458499	1997	1997	1997	1997	1746
218	20230919	150600	731971737	1997	1996	1997	1996	2011
219	20230919	150500	727957488	1996	1996	1996	1996	856
220	20230919	150400	726248912	1996	1996	1996	1996	660
221	20230919	150300	724931552	1995	1996	1996	1987	5725
222	20230919	150200	713535583	1996	1996	1996	1996	929
223	20230919	150100	711681299	1996	1996	1996	1996	1009
224	20230919	150000	709667335	1996	1996	1997	1995	1122
225	20230919	145900	707427506	1997	1996	1997	1995	827
226	20230919	145800	705776477	1996	1996	1997	1996	1026
227	20230919	145700	703727941	1997	1996	1997	1996	716
228	20230919	145600	702298094	1997	1997	1997	1996	982
229	20230919	145500	700337151	1997	1997	1998	1997	1527
230	20230919	145400	697287729	1998	1996	1998	1996	3569
231	20230919	145300	690160394	1996	1997	1997	1996	1656
232	20230919	145200	686853416	1997	1997	1998	1997	204
233	20230919	145100	686445827	1997	1997	1997	1996	970
234	20230919	145000	684508840	1997	1997	1998	1996	1119
235	20230919	144900	682274197	1997	1997	1997	1997	1158
236	20230919	144800	679961671	1998	1997	1998	1997	917
237	20230919	144700	678130402	1997	1996	1997	1996	969
238	20230919	144600	676195574	1996	1996	1997	1996	831
239	20230919	144500	674536824	1996	1995	1996	1994	730
240	20230919	144400	673080248	1995	1994	1995	1994	788
241	20230919	144300	671508311	1994	1994	1995	1993	829
242	20230919	144200	669855264	1994	1994	1995	1993	851
243	20230919	144100	668158444	1994	1990	1994	1990	900
244	20230919	144000	666364698	1991	1989	1991	1989	265
245	20230919	143900	665837087	1991	1985	1991	1985	5
246	20230919	143800	665827156	1985	1992	1993	1985	547
247	20230919	143700	664739513	1993	1991	1993	1991	11
248	20230919	143600	664717592	1991	1992	1992	1991	30
249	20230919	143500	664657843	1992	1993	1993	1992	22
250	20230919	143400	664613999	1995	1995	1995	1995	1
251	20230919	143300	664612004	1995	1995	1995	1995	1
252	20230919	143200	664610009	1990	1994	1994	1990	22958
253	20230919	143100	618913880	1993	1993	1993	1993	0
254	20230919	143000	618913880	1993	1993	1993	1993	115
255	20230919	142900	618684685	1993	1994	1994	1993	3275
256	20230919	142800	612155304	1994	1996	1996	1994	700
257	20230919	142700	610758504	1995	1992	1995	1992	2192
258	20230919	142600	606389990	1993	1993	1993	1992	710
259	20230919	142500	604975060	1993	1993	1993	1993	0
260	20230919	142400	604975060	1993	1993	1993	1993	19
261	20230919	142300	604937193	1995	1993	1995	1992	501
262	20230919	142200	603939160	1995	1990	1995	1990	8698
263	20230919	142100	586614644	1985	1990	1990	1985	6001
264	20230919	142000	574701059	1990	1990	1990	1990	1
265	20230919	141900	574699069	1986	1988	1988	1985	6009
266	20230919	141800	562759335	1990	1989	1990	1989	8
267	20230919	141700	562743420	1989	1988	1989	1988	2000
268	20230919	141600	558765679	1987	1987	1987	1987	18
269	20230919	141500	558729913	1987	1987	1987	1987	1
270	20230919	141400	558727926	1988	1987	1988	1986	900
271	20230919	141300	556939686	1987	1987	1987	1987	922
272	20230919	141200	555107672	1987	1987	1987	1987	0
273	20230919	141100	555107672	1987	1987	1987	1987	40
274	20230919	141000	555028192	1986	1986	1986	1986	24
275	20230919	140900	554980528	1986	1986	1986	1986	5
276	20230919	140800	554970598	1986	1986	1986	1985	283
277	20230919	140700	554408579	1986	1986	1986	1986	466
278	20230919	140600	553483103	1985	1985	1985	1985	0
279	20230919	140500	553483103	1985	1985	1985	1985	0
280	20230919	140400	553483103	1985	1985	1985	1985	1019
281	20230919	140300	551460388	1985	1985	1985	1985	0
282	20230919	140200	551460388	1985	1985	1985	1985	100
283	20230919	140100	551261888	1986	1986	1986	1986	139
284	20230919	140000	550985834	1986	1986	1986	1986	243
285	20230919	135900	550503236	1986	1986	1986	1986	0
286	20230919	135800	550503236	1986	1987	1987	1986	1017
287	20230919	135700	548482976	1987	1987	1987	1987	10
288	20230919	135600	548463106	1987	1987	1987	1987	436
289	20230919	135500	547596774	1987	1987	1987	1986	800
290	20230919	135400	546007867	1985	1985	1985	1985	0
291	20230919	135300	546007867	1985	1985	1985	1985	906
292	20230919	135200	544209457	1985	1985	1985	1985	313
293	20230919	135100	543588152	1985	1985	1985	1985	0
294	20230919	135000	543588152	1985	1985	1985	1985	0
295	20230919	134900	543588152	1985	1984	1985	1983	2201
296	20230919	134800	539221366	1984	1984	1984	1984	336
297	20230919	134700	538554742	1983	1983	1983	1983	29
298	20230919	134600	538497235	1983	1983	1983	1983	79
299	20230919	134500	538340578	1983	1983	1983	1983	1000
300	20230919	134400	536357578	1982	1982	1982	1982	0
301	20230919	134300	536357578	1982	1982	1982	1982	3291
302	20230919	134200	529834816	1981	1981	1981	1981	19
303	20230919	134100	529797177	1981	1981	1981	1981	0
304	20230919	134000	529797177	1981	1981	1981	1981	5
305	20230919	133900	529787272	1979	1979	1979	1979	18
306	20230919	133800	529751650	1979	1979	1979	1979	0
307	20230919	133700	529751650	1979	1979	1979	1979	34
308	20230919	133600	529684364	1981	1981	1981	1981	0
309	20230919	133500	529684364	1981	1981	1981	1981	421
310	20230919	133400	528850363	1979	1979	1979	1979	0
311	20230919	133300	528850363	1979	1979	1979	1979	19
312	20230919	133200	528812762	1979	1979	1979	1979	0
313	20230919	133100	528812762	1979	1979	1979	1979	0
314	20230919	133000	528812762	1979	1979	1979	1979	1047
315	20230919	132900	526740749	1979	1979	1979	1979	729
316	20230919	132800	525298058	1979	1979	1979	1979	19
317	20230919	132700	525260457	1979	1980	1980	1979	1237
318	20230919	132600	522811697	1981	1981	1981	1981	0
319	20230919	132500	522811697	1981	1981	1981	1981	0
320	20230919	132400	522811697	1981	1983	1983	1981	1136
321	20230919	132300	520561067	1981	1981	1981	1981	0
322	20230919	132200	520561067	1981	1982	1982	1981	122
323	20230919	132100	520319314	1983	1983	1983	1983	690
324	20230919	132000	518951044	1983	1983	1983	1983	0
325	20230919	131900	518951044	1983	1983	1983	1983	0
326	20230919	131800	518951044	1983	1983	1983	1983	19
327	20230919	131700	518913367	1983	1983	1983	1983	0
328	20230919	131600	518913367	1983	1983	1983	1983	460
329	20230919	131500	518001187	1982	1982	1982	1982	19
330	20230919	131400	517963529	1982	1982	1982	1982	0
331	20230919	131300	517963529	1982	1982	1982	1982	308
332	20230919	131200	517353073	1984	1984	1984	1984	0
333	20230919	131100	517353073	1984	1984	1984	1984	3
334	20230919	131000	517347121	1985	1985	1985	1985	0
335	20230919	130900	517347121	1985	1981	1985	1981	520
336	20230919	130800	516316959	1983	1981	1983	1980	698
337	20230919	130700	514934225	1981	1981	1981	1981	714
338	20230919	130600	513519791	1983	1983	1983	1983	1
339	20230919	130500	513517808	1981	1981	1981	1981	818
340	20230919	130400	511897350	1981	1981	1981	1981	0
341	20230919	130300	511897350	1981	1982	1982	1981	19
342	20230919	130200	511859709	1981	1981	1981	1981	160
343	20230919	130100	511542749	1983	1983	1983	1983	1
344	20230919	130000	511540766	1983	1984	1984	1983	18
345	20230919	125900	511505064	1985	1985	1985	1985	64
346	20230919	125800	511378024	1981	1981	1981	1981	200
347	20230919	125700	510981824	1980	1980	1980	1980	0
348	20230919	125600	510981824	1980	1980	1980	1980	22
349	20230919	125500	510938264	1980	1980	1980	1980	203
350	20230919	125400	510536324	1983	1983	1983	1983	15
351	20230919	125300	510506579	1985	1980	1985	1980	1846
352	20230919	125200	506844536	1979	1982	1982	1979	377
353	20230919	125100	506098124	1983	1986	1986	1983	260
354	20230919	125000	505582133	1986	1986	1986	1986	88
355	20230919	124900	505407365	1988	1988	1988	1988	0
356	20230919	124800	505407365	1988	1988	1988	1988	105
357	20230919	124700	505198625	1987	1987	1987	1987	18
358	20230919	124600	505162859	1988	1988	1988	1988	0
359	20230919	124500	505162859	1988	1988	1988	1988	0
360	20230919	124400	505162859	1988	1985	1988	1985	202
361	20230919	124300	504761420	1985	1985	1985	1985	185
362	20230919	124200	504394195	1985	1985	1985	1985	70
363	20230919	124100	504255245	1983	1984	1984	1983	1519
364	20230919	124000	501242943	1984	1984	1984	1984	899
365	20230919	123900	499459327	1983	1983	1983	1983	1900
366	20230919	123800	495691627	1983	1983	1983	1983	18
367	20230919	123700	495655933	1984	1984	1984	1983	418
368	20230919	123600	494826831	1983	1983	1983	1983	69
369	20230919	123500	494690004	1982	1982	1982	1982	18
370	20230919	123400	494654328	1983	1983	1983	1983	0
371	20230919	123300	494654328	1983	1983	1983	1983	163
372	20230919	123200	494331099	1983	1983	1983	1983	83
373	20230919	123100	494166510	1984	1984	1984	1984	0
374	20230919	123000	494166510	1984	1984	1984	1984	1
375	20230919	122900	494164526	1983	1983	1983	1983	19
376	20230919	122800	494126849	1984	1984	1984	1984	5
377	20230919	122700	494116929	1984	1984	1984	1984	75
378	20230919	122600	493968129	1985	1985	1985	1985	1
379	20230919	122500	493966144	1985	1985	1985	1985	153
380	20230919	122400	493662439	1985	1985	1985	1985	19
381	20230919	122300	493624724	1987	1987	1987	1987	0
382	20230919	122200	493624724	1987	1986	1987	1986	97
383	20230919	122100	493432048	1987	1987	1987	1987	0
384	20230919	122000	493432048	1987	1986	1987	1986	54
385	20230919	121900	493324768	1987	1987	1987	1987	164
386	20230919	121800	492998900	1987	1987	1987	1987	10
387	20230919	121700	492979030	1987	1986	1987	1986	202
388	20230919	121600	492577853	1987	1987	1987	1987	90
389	20230919	121500	492399023	1986	1983	1986	1983	918
390	20230919	121400	490575929	1986	1986	1986	1986	0
391	20230919	121300	490575929	1986	1986	1986	1986	1
392	20230919	121200	490573943	1987	1987	1987	1987	0
393	20230919	121100	490573943	1987	1987	1987	1982	2332
394	20230919	121000	485944630	1987	1984	1987	1984	178
395	20230919	120900	485590998	1980	1980	1980	1980	0
396	20230919	120800	485590998	1980	1980	1980	1980	1
397	20230919	120700	485589018	1976	1976	1976	1976	18
398	20230919	120600	485553450	1976	1976	1976	1976	0
399	20230919	120500	485553450	1976	1975	1976	1975	2982
400	20230919	120400	479661019	1975	1979	1979	1975	7018
401	20230919	120300	465794694	1979	1989	1989	1978	2931
402	20230919	120200	459987462	1988	1988	1988	1988	1064
403	20230919	120100	457872230	1987	1986	1987	1986	274
404	20230919	120000	457327811	1987	1986	1987	1986	32
405	20230919	115900	457264258	1986	1985	1986	1985	72
406	20230919	115800	457121284	1987	1987	1987	1987	2
407	20230919	115700	457117310	1987	1986	1987	1986	183
408	20230919	115600	456753780	1986	1986	1986	1986	1
409	20230919	115500	456751794	1980	1980	1980	1980	19
410	20230919	115400	456714174	1980	1980	1980	1980	420
411	20230919	115300	455882574	1986	1981	1986	1980	662
412	20230919	115200	454570561	1981	1981	1982	1981	276
413	20230919	115100	454023647	1982	1982	1982	1982	14
414	20230919	115000	453995899	1982	1982	1982	1982	9
415	20230919	114900	453978061	1981	1980	1981	1980	85
416	20230919	114800	453809695	1981	1981	1981	1981	746
417	20230919	114700	452331869	1980	1980	1980	1980	0
418	20230919	114600	452331869	1980	1980	1980	1980	19
419	20230919	114500	452294249	1981	1981	1981	1981	0
420	20230919	114400	452294249	1981	1981	1981	1981	6
421	20230919	114300	452282363	1980	1980	1980	1980	0
422	20230919	114200	452282363	1980	1980	1980	1980	718
423	20230919	114100	450860723	1979	1979	1979	1979	31
424	20230919	114000	450799374	1981	1981	1981	1981	0
425	20230919	113900	450799374	1981	1981	1981	1981	261
426	20230919	113800	450282333	1981	1981	1981	1981	369
427	20230919	113700	449551344	1982	1981	1982	1981	1018
428	20230919	113600	447533986	1981	1981	1981	1981	19
429	20230919	113500	447496347	1981	1981	1981	1981	0
430	20230919	113400	447496347	1981	1982	1982	1981	153
431	20230919	113300	447193224	1982	1982	1982	1982	395
432	20230919	113200	446410334	1982	1982	1982	1982	34
433	20230919	113100	446342946	1985	1983	1985	1982	2841
434	20230919	113000	440711662	1983	1983	1983	1983	76
435	20230919	112900	440560954	1983	1983	1983	1983	73
436	20230919	112800	440416195	1985	1983	1985	1983	140
437	20230919	112700	440138486	1982	1982	1982	1982	1
438	20230919	112600	440136504	1984	1984	1984	1984	31
439	20230919	112500	440075000	1984	1983	1984	1982	180
440	20230919	112400	439718018	1982	1982	1982	1982	268
441	20230919	112300	439186842	1982	1982	1982	1982	889
442	20230919	112200	437424844	1982	1980	1982	1980	63
443	20230919	112100	437300042	1980	1987	1987	1980	939
444	20230919	112000	435439304	1979	1979	1979	1979	0
445	20230919	111900	435439304	1979	1979	1979	1979	0
446	20230919	111800	435439304	1979	1981	1981	1979	208
447	20230919	111700	435027636	1981	1982	1982	1981	18
448	20230919	111600	434991976	1988	1988	1988	1988	0
449	20230919	111500	434991976	1988	1988	1988	1988	1
450	20230919	111400	434989988	1988	1988	1988	1988	0
451	20230919	111300	434989988	1988	1988	1988	1988	0
452	20230919	111200	434989988	1988	1978	1988	1977	1777
453	20230919	111100	431472822	1978	1978	1978	1978	19
454	20230919	111000	431435240	1978	1986	1986	1978	4469
455	20230919	110900	422570110	1989	1989	1989	1989	20
456	20230919	110800	422530330	1989	1987	1989	1985	1275
457	20230919	110700	419998829	1988	1990	1990	1988	782
458	20230919	110600	418444141	1992	1991	1992	1988	1049
459	20230919	110500	416358067	1992	1992	1992	1992	118
460	20230919	110400	416123011	1992	1989	1992	1989	411
461	20230919	110300	415304737	1992	1992	1992	1992	0
462	20230919	110200	415304737	1992	1992	1992	1992	0
463	20230919	110100	415304737	1992	1992	1992	1992	1
464	20230919	110000	415302745	1989	1989	1989	1989	1819
465	20230919	105900	411684754	1989	1989	1989	1989	1023
466	20230919	105800	409650007	1989	1989	1989	1989	102
467	20230919	105700	409447129	1989	1989	1989	1989	1
468	20230919	105600	409445140	1988	1988	1988	1988	410
469	20230919	105500	408630060	1988	1988	1988	1988	0
470	20230919	105400	408630060	1988	1989	1989	1988	45
471	20230919	105300	408540599	1988	1989	1989	1988	226
472	20230919	105200	408091104	1993	1993	1993	1993	1
473	20230919	105100	408089111	1989	1989	1989	1989	0
474	20230919	105000	408089111	1989	1989	1989	1989	29
475	20230919	104900	408031430	1988	1991	1991	1987	113
476	20230919	104800	407806571	1992	1991	1992	1991	81
477	20230919	104700	407645266	1991	1992	1992	1991	144
478	20230919	104600	407358489	1993	1992	1993	1992	74
479	20230919	104500	407211050	1991	1992	1992	1991	18
480	20230919	104400	407175202	1990	1990	1990	1990	3
481	20230919	104300	407169232	1993	1993	1993	1993	0
482	20230919	104200	407169232	1993	1993	1993	1991	398
483	20230919	104100	406376810	1989	1989	1989	1989	31
484	20230919	104000	406315151	1993	1993	1993	1993	0
485	20230919	103900	406315151	1993	1993	1993	1993	10
486	20230919	103800	406295221	1995	1995	1995	1995	6
487	20230919	103700	406283251	1987	1992	1992	1987	165
488	20230919	103600	405954893	1992	1992	1992	1992	4
489	20230919	103500	405946925	1995	1995	1995	1995	0
490	20230919	103400	405946925	1995	1995	1995	1995	50
491	20230919	103300	405847175	1995	1995	1995	1995	1
492	20230919	103200	405845180	1990	1990	1990	1990	18
493	20230919	103100	405809360	1991	1991	1995	1991	20
494	20230919	103000	405769536	1990	1990	1990	1990	20
495	20230919	102900	405729736	1990	1991	1991	1990	107
496	20230919	102800	405516718	1995	1995	1995	1995	0
497	20230919	102700	405516718	1995	1995	1995	1995	0
498	20230919	102600	405516718	1995	1994	1995	1994	101
499	20230919	102500	405315241	1995	1991	1995	1991	2000
500	20230919	102400	401325611	1995	1995	1995	1995	0
501	20230919	102300	401325611	1995	1995	1995	1995	0
502	20230919	102200	401325611	1995	1986	1995	1986	331
503	20230919	102100	400667927	1987	1986	1987	1986	19
504	20230919	102000	400630192	1987	1989	1993	1987	3293
505	20230919	101900	394083903	1995	1995	1995	1995	1
506	20230919	101800	394081908	1995	1995	1995	1995	0
507	20230919	101700	394081908	1995	1995	1995	1995	5027
508	20230919	101600	384053043	1995	1995	1995	1995	8204
509	20230919	101500	367686063	1995	1995	1995	1995	1064
510	20230919	101400	365563383	1995	1996	1996	1995	2251
511	20230919	101300	361072587	1996	1990	1996	1990	5068
512	20230919	101200	350964236	1990	1990	1990	1990	573
513	20230919	101100	349823966	1995	1989	1995	1989	56
514	20230919	101000	349712495	1990	1990	1990	1990	10
515	20230919	100900	349692595	1990	1990	1990	1990	0
516	20230919	100800	349692595	1990	1990	1990	1990	2
517	20230919	100700	349688615	1989	1990	1990	1989	47
518	20230919	100600	349595103	1992	1990	1992	1990	41
519	20230919	100500	349513511	1996	1996	1996	1996	0
520	20230919	100400	349513511	1996	1996	1996	1996	1
521	20230919	100300	349511515	1990	1996	1996	1990	334
522	20230919	100200	348846555	1996	1990	1996	1990	400
523	20230919	100100	348050481	1995	1995	1995	1995	1
524	20230919	100000	348048486	1996	1996	1996	1996	350
525	20230919	095900	347349886	1996	1996	1996	1996	2
526	20230919	095800	347345894	1990	1996	1996	1990	13355
527	20230919	095700	320702639	1999	1999	1999	1996	163
528	20230919	095600	320377282	1999	1995	1999	1995	7706
529	20230919	095500	305003807	1995	1996	1997	1995	7515
530	20230919	095400	289999311	1997	1997	1997	1997	1
531	20230919	095300	289997314	1996	1996	1996	1996	0
532	20230919	095200	289997314	1996	1996	1996	1996	0
533	20230919	095100	289997314	1996	1996	1997	1995	4269
534	20230919	095000	281474623	1995	1993	1996	1993	4571
535	20230919	094900	272357942	1993	1994	1994	1993	14
536	20230919	094800	272330039	1995	1995	1995	1995	6
537	20230919	094700	272318069	1995	1995	1995	1995	1
538	20230919	094600	272316074	1990	1992	1992	1990	1028
539	20230919	094500	270269409	1996	1993	1996	1993	268
540	20230919	094400	269734640	1996	1996	1996	1996	0
541	20230919	094300	269734640	1996	1993	1996	1993	3
542	20230919	094200	269728655	1994	1994	1996	1994	34
543	20230919	094100	269660839	1997	2000	2000	1995	16487
544	20230919	094000	236734867	1998	1998	1998	1998	2942
545	20230919	093900	230856751	1997	2005	2005	1997	14612
546	20230919	093800	201627075	2005	2000	2005	2000	5304
547	20230919	093700	191007365	2000	1997	2000	1997	8655
548	20230919	093600	173704783	1998	2005	2005	1997	3569
549	20230919	093500	166576951	2005	2005	2005	1995	11427
550	20230919	093400	143745926	1997	2005	2010	1997	3512
551	20230919	093300	136721514	2005	1998	2005	1998	8848
552	20230919	093200	119018959	1998	1989	1998	1989	4952
553	20230919	093100	109135472	1988	1982	1988	1982	515
554	20230919	093000	108111669	1985	1982	1985	1982	6267
555	20230919	092900	95674421	1983	1982	1983	1982	1172
556	20230919	092800	93350496	1982	1981	1982	1981	107
557	20230919	092700	93138519	1982	1982	1982	1982	10
558	20230919	092600	93118699	1983	1980	1983	1980	1282
559	20230919	092500	90579499	1981	1981	1981	1981	2
560	20230919	092400	90575537	1981	1980	1983	1973	5506
561	20230919	092300	79702104	1984	1980	1984	1980	521
562	20230919	092200	78668520	1984	1984	1984	1984	0
563	20230919	092100	78668520	1984	1984	1984	1984	0
564	20230919	092000	78668520	1984	1984	1984	1984	0
565	20230919	091900	78668520	1984	1984	1984	1984	3
566	20230919	091800	78662568	1980	1984	1984	1980	12
567	20230919	091700	78638785	1979	1979	1979	1979	2
568	20230919	091600	78634827	1979	1982	1985	1979	2581
569	20230919	091500	73513801	1982	1980	1982	1980	727
570	20230919	091400	72073823	1980	1980	1980	1980	0
571	20230919	091300	72073823	1980	1980	1980	1980	0
572	20230919	091200	72073823	1980	1980	1980	1980	181
573	20230919	091100	71715443	1980	1975	1981	1975	83
574	20230919	091000	71551028	1973	1973	1973	1973	11502
575	20230919	090900	48857582	1973	1974	1974	1972	1499
576	20230919	090800	45899734	1973	1979	1979	1973	500
577	20230919	090700	44912844	1973	1973	1973	1973	0
578	20230919	090600	44912844	1973	1976	1976	1973	605
579	20230919	090500	43718827	1977	1977	1977	1977	38
580	20230919	090400	43643701	1973	1973	1973	1973	726
581	20230919	090300	42211303	1971	1976	1976	1970	9709
582	20230919	090200	23056885	1977	1982	1982	1976	1797
583	20230919	090100	19496679	1985	1988	1988	1976	3763
584	20230919	090000	12042498	1985	1988	1990	1985	5354