KissMeData/019660/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185700	403998829	1985	1985	1985	1985	1173
3	20230919	185600	403998829	1985	1985	1985	1985	0
4	20230919	185500	403998829	1985	1985	1985	1985	0
5	20230919	185400	403998829	1985	1985	1985	1985	0
6	20230919	185300	403998829	1985	1985	1985	1985	0
7	20230919	185200	403998829	1985	1985	1985	1985	0
8	20230919	185100	403998829	1985	1985	1985	1985	0
9	20230919	185000	403998829	1985	1985	1985	1985	0
10	20230919	184900	403998829	1985	1985	1985	1985	0
11	20230919	184800	403998829	1985	1985	1985	1985	0
12	20230919	184700	403998829	1985	1985	1985	1985	0
13	20230919	184600	403998829	1985	1985	1985	1985	0
14	20230919	184500	403998829	1985	1985	1985	1985	0
15	20230919	184400	403998829	1985	1985	1985	1985	0
16	20230919	184300	403998829	1985	1985	1985	1985	0
17	20230919	184200	403998829	1985	1985	1985	1985	0
18	20230919	184100	403998829	1985	1985	1985	1985	0
19	20230919	184000	403998829	1985	1985	1985	1985	0
20	20230919	183900	403998829	1985	1985	1985	1985	0
21	20230919	183800	403998829	1985	1985	1985	1985	0
22	20230919	183700	403998829	1985	1985	1985	1985	0
23	20230919	183600	403998829	1985	1985	1985	1985	0
24	20230919	183500	403998829	1985	1985	1985	1985	0
25	20230919	183400	403998829	1985	1985	1985	1985	0
26	20230919	183300	403998829	1985	1985	1985	1985	0
27	20230919	183200	403998829	1985	1985	1985	1985	0
28	20230919	183100	403998829	1985	1985	1985	1985	0
29	20230919	183000	403998829	1985	1985	1985	1985	0
30	20230919	182900	403998829	1985	1985	1985	1985	0
31	20230919	182800	403998829	1985	1985	1985	1985	0
32	20230919	182700	403998829	1985	1985	1985	1985	1173
33	20230919	182600	403998829	1985	1985	1985	1985	0
34	20230919	182500	403998829	1985	1985	1985	1985	0
35	20230919	182400	403998829	1985	1985	1985	1985	0
36	20230919	182300	403998829	1985	1985	1985	1985	0
37	20230919	182200	403998829	1985	1985	1985	1985	0
38	20230919	182100	403998829	1985	1985	1985	1985	0
39	20230919	182000	403998829	1985	1985	1985	1985	0
40	20230919	181900	403998829	1985	1985	1985	1985	0
41	20230919	181800	403998829	1985	1985	1985	1985	0
42	20230919	181700	403998829	1985	1985	1985	1985	0
43	20230919	181600	403998829	1985	1985	1985	1985	0
44	20230919	181500	403998829	1985	1985	1985	1985	0
45	20230919	181400	403998829	1985	1985	1985	1985	0
46	20230919	181300	403998829	1985	1985	1985	1985	0
47	20230919	181200	403998829	1985	1985	1985	1985	0
48	20230919	181100	403998829	1985	1985	1985	1985	0
49	20230919	181000	403998829	1985	1985	1985	1985	0
50	20230919	180900	403998829	1985	1985	1985	1985	0
51	20230919	180800	403998829	1985	1985	1985	1985	0
52	20230919	180700	403998829	1985	1985	1985	1985	0
53	20230919	180600	403998829	1985	1985	1985	1985	0
54	20230919	180500	403998829	1985	1985	1985	1985	0
55	20230919	180400	403998829	1985	1985	1985	1985	0
56	20230919	180300	403998829	1985	1985	1985	1985	0
57	20230919	180200	403998829	1985	1985	1985	1985	0
58	20230919	180100	403998829	1985	1985	1985	1985	0
59	20230919	180000	403998829	1985	1985	1985	1985	0
60	20230919	175900	403998829	1985	1985	1985	1985	0
61	20230919	175800	403998829	1985	1985	1985	1985	0
62	20230919	175700	403998829	1985	1985	1985	1985	1173
63	20230919	175600	403998829	1985	1985	1985	1985	0
64	20230919	175500	403998829	1985	1985	1985	1985	0
65	20230919	175400	403998829	1985	1985	1985	1985	0
66	20230919	175300	403998829	1985	1985	1985	1985	0
67	20230919	175200	403998829	1985	1985	1985	1985	0
68	20230919	175100	403998829	1985	1985	1985	1985	0
69	20230919	175000	403998829	1985	1985	1985	1985	0
70	20230919	174900	403998829	1985	1985	1985	1985	0
71	20230919	174800	403998829	1985	1985	1985	1985	0
72	20230919	174700	403998829	1985	1985	1985	1985	0
73	20230919	174600	403998829	1985	1985	1985	1985	0
74	20230919	174500	403998829	1985	1985	1985	1985	0
75	20230919	174400	403998829	1985	1985	1985	1985	0
76	20230919	174300	403998829	1985	1985	1985	1985	0
77	20230919	174200	403998829	1985	1985	1985	1985	0
78	20230919	174100	403998829	1985	1985	1985	1985	0
79	20230919	174000	403998829	1985	1985	1985	1985	0
80	20230919	173900	403998829	1985	1985	1985	1985	0
81	20230919	173800	403998829	1985	1985	1985	1985	0
82	20230919	173700	403998829	1985	1985	1985	1985	0
83	20230919	173600	403998829	1985	1985	1985	1985	0
84	20230919	173500	403998829	1985	1985	1985	1985	0
85	20230919	173400	403998829	1985	1985	1985	1985	0
86	20230919	173300	403998829	1985	1985	1985	1985	0
87	20230919	173200	403998829	1985	1985	1985	1985	0
88	20230919	173100	403998829	1985	1985	1985	1985	0
89	20230919	173000	403998829	1985	1985	1985	1985	0
90	20230919	172900	403998829	1985	1985	1985	1985	0
91	20230919	172800	403998829	1985	1985	1985	1985	0
92	20230919	172700	403998829	1985	1985	1985	1985	1173
93	20230919	172600	403998829	1985	1985	1985	1985	0
94	20230919	172500	403998829	1985	1985	1985	1985	0
95	20230919	172400	403998829	1985	1985	1985	1985	0
96	20230919	172300	403998829	1985	1985	1985	1985	0
97	20230919	172200	403998829	1985	1985	1985	1985	0
98	20230919	172100	403998829	1985	1985	1985	1985	0
99	20230919	172000	403998829	1985	1985	1985	1985	0
100	20230919	171900	403998829	1985	1985	1985	1985	0
101	20230919	171800	403998829	1985	1985	1985	1985	0
102	20230919	171700	403998829	1985	1985	1985	1985	0
103	20230919	171600	403998829	1985	1985	1985	1985	0
104	20230919	171500	403998829	1985	1985	1985	1985	0
105	20230919	171400	403998829	1985	1985	1985	1985	0
106	20230919	171300	403998829	1985	1985	1985	1985	0
107	20230919	171200	403998829	1985	1985	1985	1985	0
108	20230919	171100	403998829	1985	1985	1985	1985	0
109	20230919	171000	403998829	1985	1985	1985	1985	0
110	20230919	170900	403998829	1985	1985	1985	1985	0
111	20230919	170800	403998829	1985	1985	1985	1985	0
112	20230919	170700	403998829	1985	1985	1985	1985	0
113	20230919	170600	403998829	1985	1985	1985	1985	0
114	20230919	170500	403998829	1985	1985	1985	1985	0
115	20230919	170400	403998829	1985	1985	1985	1985	0
116	20230919	170300	403998829	1985	1985	1985	1985	0
117	20230919	170200	403998829	1985	1985	1985	1985	0
118	20230919	170100	403998829	1985	1985	1985	1985	0
119	20230919	170000	403998829	1985	1985	1985	1985	0
120	20230919	165900	403998829	1985	1985	1985	1985	0
121	20230919	165800	403998829	1985	1985	1985	1985	0
122	20230919	165700	403998829	1985	1985	1985	1985	1173
123	20230919	165600	403998829	1985	1985	1985	1985	0
124	20230919	165500	403998829	1985	1985	1985	1985	0
125	20230919	165400	403998829	1985	1985	1985	1985	0
126	20230919	165300	403998829	1985	1985	1985	1985	0
127	20230919	165200	403998829	1985	1985	1985	1985	0
128	20230919	165100	403998829	1985	1985	1985	1985	0
129	20230919	165000	403998829	1985	1985	1985	1985	0
130	20230919	164900	403998829	1985	1985	1985	1985	0
131	20230919	164800	403998829	1985	1985	1985	1985	0
132	20230919	164700	403998829	1985	1985	1985	1985	0
133	20230919	164600	403998829	1985	1985	1985	1985	0
134	20230919	164500	403998829	1985	1985	1985	1985	0
135	20230919	164400	403998829	1985	1985	1985	1985	0
136	20230919	164300	403998829	1985	1985	1985	1985	0
137	20230919	164200	403998829	1985	1985	1985	1985	0
138	20230919	164100	403998829	1985	1985	1985	1985	0
139	20230919	164000	403998829	1985	1985	1985	1985	0
140	20230919	163900	403998829	1985	1985	1985	1985	0
141	20230919	163800	403998829	1985	1985	1985	1985	0
142	20230919	163700	403998829	1985	1985	1985	1985	0
143	20230919	163600	403998829	1985	1985	1985	1985	0
144	20230919	163500	403998829	1985	1985	1985	1985	0
145	20230919	163400	403998829	1985	1985	1985	1985	0
146	20230919	163300	403998829	1985	1985	1985	1985	0
147	20230919	163200	403998829	1985	1985	1985	1985	0
148	20230919	163100	403998829	1985	1985	1985	1985	0
149	20230919	163000	403998829	1985	1985	1985	1985	0
150	20230919	162900	403998829	1985	1985	1985	1985	0
151	20230919	162800	403998829	1985	1985	1985	1985	0
152	20230919	162700	403998829	1985	1985	1985	1985	1173
153	20230919	162600	403998829	1985	1985	1985	1985	0
154	20230919	162500	403998829	1985	1985	1985	1985	0
155	20230919	162400	403998829	1985	1985	1985	1985	0
156	20230919	162300	403998829	1985	1985	1985	1985	0
157	20230919	162200	403998829	1985	1985	1985	1985	0
158	20230919	162100	403998829	1985	1985	1985	1985	0
159	20230919	162000	403998829	1985	1985	1985	1985	0
160	20230919	161900	403998829	1985	1985	1985	1985	0
161	20230919	161800	403998829	1985	1985	1985	1985	0
162	20230919	161700	403998829	1985	1985	1985	1985	0
163	20230919	161600	403998829	1985	1985	1985	1985	0
164	20230919	161500	403998829	1985	1985	1985	1985	0
165	20230919	161400	403998829	1985	1985	1985	1985	0
166	20230919	161300	403998829	1985	1985	1985	1985	0
167	20230919	161200	403998829	1985	1985	1985	1985	0
168	20230919	161100	403998829	1985	1985	1985	1985	0
169	20230919	161000	403998829	1985	1985	1985	1985	0
170	20230919	160900	403998829	1985	1985	1985	1985	0
171	20230919	160800	403998829	1985	1985	1985	1985	0
172	20230919	160700	403998829	1985	1985	1985	1985	0
173	20230919	160600	403998829	1985	1985	1985	1985	0
174	20230919	160500	403998829	1985	1985	1985	1985	0
175	20230919	160400	403998829	1985	1985	1985	1985	0
176	20230919	160300	403998829	1985	1985	1985	1985	0
177	20230919	160200	403998829	1985	1985	1985	1985	0
178	20230919	160100	403998829	1985	1985	1985	1985	0
179	20230919	160000	403998829	1985	1985	1985	1985	0
180	20230919	155900	403998829	1985	1985	1985	1985	0
181	20230919	155800	403998829	1985	1985	1985	1985	0
182	20230919	155700	403998829	1985	1985	1985	1985	1173
183	20230919	155600	403998829	1985	1985	1985	1985	0
184	20230919	155500	403998829	1985	1985	1985	1985	0
185	20230919	155400	403998829	1985	1985	1985	1985	0
186	20230919	155300	403998829	1985	1985	1985	1985	0
187	20230919	155200	403998829	1985	1985	1985	1985	0
188	20230919	155100	403998829	1985	1985	1985	1985	0
189	20230919	155000	403998829	1985	1985	1985	1985	0
190	20230919	154900	403998829	1985	1985	1985	1985	0
191	20230919	154800	403998829	1985	1985	1985	1985	0
192	20230919	154700	403998829	1985	1985	1985	1985	0
193	20230919	154600	403998829	1985	1985	1985	1985	0
194	20230919	154500	403998829	1985	1985	1985	1985	0
195	20230919	154400	403998829	1985	1985	1985	1985	0
196	20230919	154300	403998829	1985	1985	1985	1985	0
197	20230919	154200	403998829	1985	1985	1985	1985	0
198	20230919	154100	403998829	1985	1985	1985	1985	0
199	20230919	154000	403998829	1985	1985	1985	1985	0
200	20230919	153900	403998829	1985	1985	1985	1985	0
201	20230919	153800	403998829	1985	1985	1985	1985	0
202	20230919	153700	403998829	1985	1985	1985	1985	0
203	20230919	153600	403998829	1985	1985	1985	1985	0
204	20230919	153500	403998829	1985	1985	1985	1985	0
205	20230919	153400	403998829	1985	1985	1985	1985	0
206	20230919	153300	403998829	1985	1985	1985	1985	0
207	20230919	153200	403998829	1985	1985	1985	1985	0
208	20230919	153100	403998829	1985	1985	1985	1985	0
209	20230919	153000	403998829	1985	1985	1985	1985	1173
210	20230919	152900	401670424	1982	1982	1982	1982	0
211	20230919	152800	401670424	1982	1982	1982	1982	0
212	20230919	152700	401670424	1982	1982	1982	1982	0
213	20230919	152600	401670424	1982	1982	1982	1982	0
214	20230919	152500	401670424	1982	1982	1982	1982	0
215	20230919	152400	401670424	1982	1982	1982	1982	0
216	20230919	152300	401670424	1982	1982	1982	1982	0
217	20230919	152200	401670424	1982	1982	1982	1982	0
218	20230919	152100	401670424	1982	1982	1982	1982	0
219	20230919	152000	401670424	1982	1982	1982	1982	0
220	20230919	151900	401670424	1982	1982	1985	1982	105
221	20230919	151800	401462311	1985	1985	1985	1985	100
222	20230919	151700	401263811	1985	1982	1985	1982	537
223	20230919	151600	400197968	1985	1982	1985	1982	35
224	20230919	151500	400128595	1985	1984	1985	1984	27
225	20230919	151400	400075026	1984	1984	1984	1984	1309
226	20230919	151300	397477970	1985	1982	1985	1982	1119
227	20230919	151200	395257941	1984	1982	1984	1982	45
228	20230919	151100	395168729	1984	1980	1984	1978	5504
229	20230919	151000	384271091	1981	1985	1985	1981	837
230	20230919	150900	382609818	1985	1993	1993	1985	139
231	20230919	150800	382333103	1993	1993	1993	1993	0
232	20230919	150700	382333103	1993	1993	1993	1993	0
233	20230919	150600	382333103	1993	1993	1993	1993	0
234	20230919	150500	382333103	1993	1993	1993	1993	0
235	20230919	150400	382333103	1993	1993	1993	1993	1
236	20230919	150300	382331110	1985	1994	1994	1985	648
237	20230919	150200	381044821	1988	1988	1988	1988	6681
238	20230919	150100	367762993	1995	1989	1995	1989	225
239	20230919	150000	367315462	1988	1988	1988	1988	33
240	20230919	145900	367249858	1988	1988	1988	1988	33
241	20230919	145800	367184254	1988	1988	1988	1988	815
242	20230919	145700	365564034	1988	1988	1988	1988	33
243	20230919	145600	365498430	1988	1988	1988	1988	33
244	20230919	145500	365432826	1988	1989	1989	1988	388
245	20230919	145400	364661191	1994	1994	1994	1994	0
246	20230919	145300	364661191	1994	1994	1994	1994	0
247	20230919	145200	364661191	1994	1994	1994	1994	0
248	20230919	145100	364661191	1994	1994	1994	1994	0
249	20230919	145000	364661191	1994	1994	1994	1994	0
250	20230919	144900	364661191	1994	1994	1994	1994	1
251	20230919	144800	364659197	1989	1989	1989	1989	37
252	20230919	144700	364585604	1995	1995	1995	1995	0
253	20230919	144600	364585604	1995	1995	1995	1995	0
254	20230919	144500	364585604	1995	1995	1995	1995	0
255	20230919	144400	364585604	1995	1995	1995	1995	0
256	20230919	144300	364585604	1995	1995	1995	1995	10
257	20230919	144200	364565654	1995	1995	1995	1995	0
258	20230919	144100	364565654	1995	1995	1995	1995	0
259	20230919	144000	364565654	1995	1995	1995	1995	0
260	20230919	143900	364565654	1995	1993	1995	1993	50
261	20230919	143800	364465996	1993	1993	1993	1993	0
262	20230919	143700	364465996	1993	1993	1993	1993	0
263	20230919	143600	364465996	1993	1993	1993	1993	0
264	20230919	143500	364465996	1993	1993	1993	1993	0
265	20230919	143400	364465996	1993	1993	1993	1993	50
266	20230919	143300	364366346	1993	1993	1993	1993	0
267	20230919	143200	364366346	1993	1993	1993	1993	0
268	20230919	143100	364366346	1993	1993	1993	1993	1
269	20230919	143000	364364353	1988	1988	1988	1988	0
270	20230919	142900	364364353	1988	1988	1988	1988	0
271	20230919	142800	364364353	1988	1988	1988	1988	0
272	20230919	142700	364364353	1988	1988	1988	1988	0
273	20230919	142600	364364353	1988	1989	1989	1988	2224
274	20230919	142500	359942545	1989	1989	1989	1989	0
275	20230919	142400	359942545	1989	1990	1990	1989	3553
276	20230919	142300	352875065	1994	1994	1994	1994	10
277	20230919	142200	352855125	1990	1990	1990	1990	0
278	20230919	142100	352855125	1990	1990	1990	1990	0
279	20230919	142000	352855125	1990	1990	1990	1990	0
280	20230919	141900	352855125	1990	1992	1992	1990	1823
281	20230919	141800	349226885	1995	1995	1995	1995	100
282	20230919	141700	349027385	1995	1995	1995	1995	0
283	20230919	141600	349027385	1995	1995	1995	1995	10
284	20230919	141500	349007435	2000	2000	2000	2000	0
285	20230919	141400	349007435	2000	2000	2000	2000	0
286	20230919	141300	349007435	2000	2000	2000	2000	1
287	20230919	141200	349005435	1999	1999	1999	1999	16
288	20230919	141100	348973451	1999	1999	1999	1999	14436
289	20230919	141000	320115887	2005	2005	2005	2005	0
290	20230919	140900	320115887	2005	2005	2005	2005	0
291	20230919	140800	320115887	2005	2005	2005	2005	0
292	20230919	140700	320115887	2005	2005	2005	2005	0
293	20230919	140600	320115887	2005	2005	2005	2005	0
294	20230919	140500	320115887	2005	2005	2005	2005	0
295	20230919	140400	320115887	2005	2005	2005	2005	0
296	20230919	140300	320115887	2005	2005	2005	2005	0
297	20230919	140200	320115887	2005	2005	2005	2005	0
298	20230919	140100	320115887	2005	2005	2005	2005	0
299	20230919	140000	320115887	2005	2005	2005	2005	0
300	20230919	135900	320115887	2005	2005	2005	2005	0
301	20230919	135800	320115887	2005	2005	2005	2005	0
302	20230919	135700	320115887	2005	2005	2005	2005	0
303	20230919	135600	320115887	2005	2005	2005	2005	0
304	20230919	135500	320115887	2005	2005	2005	2005	0
305	20230919	135400	320115887	2005	2005	2005	2005	0
306	20230919	135300	320115887	2005	2005	2005	2005	0
307	20230919	135200	320115887	2005	2000	2005	2000	34
308	20230919	135100	320047802	2005	2005	2005	2005	0
309	20230919	135000	320047802	2005	2005	2005	2005	0
310	20230919	134900	320047802	2005	2005	2005	2005	0
311	20230919	134800	320047802	2005	2005	2005	2005	0
312	20230919	134700	320047802	2005	2005	2005	2005	0
313	20230919	134600	320047802	2005	2005	2005	2005	0
314	20230919	134500	320047802	2005	2005	2005	2005	0
315	20230919	134400	320047802	2005	2005	2005	2005	0
316	20230919	134300	320047802	2005	2005	2005	2005	0
317	20230919	134200	320047802	2005	2005	2005	2005	0
318	20230919	134100	320047802	2005	2005	2005	2005	0
319	20230919	134000	320047802	2005	2005	2005	2005	0
320	20230919	133900	320047802	2005	2005	2005	2005	0
321	20230919	133800	320047802	2005	2005	2005	2005	0
322	20230919	133700	320047802	2005	2005	2005	2005	0
323	20230919	133600	320047802	2005	2005	2005	2005	0
324	20230919	133500	320047802	2005	2005	2005	2005	10
325	20230919	133400	320027752	2005	2005	2005	2005	0
326	20230919	133300	320027752	2005	2005	2005	2005	1
327	20230919	133200	320025747	1992	1992	1992	1992	0
328	20230919	133100	320025747	1992	1992	1992	1992	0
329	20230919	133000	320025747	1992	1992	1992	1992	30
330	20230919	132900	319965987	2005	2005	2005	2005	0
331	20230919	132800	319965987	2005	2005	2005	2005	99
332	20230919	132700	319767492	2000	2000	2000	2000	1163
333	20230919	132600	317441492	2010	2010	2010	2010	0
334	20230919	132500	317441492	2010	2010	2010	2010	64
335	20230919	132400	317312852	2010	2010	2010	2010	100
336	20230919	132300	317111852	2015	2015	2015	2015	0
337	20230919	132200	317111852	2015	2015	2015	2015	0
338	20230919	132100	317111852	2015	2000	2015	2000	2
339	20230919	132000	317107837	2015	2015	2015	2015	0
340	20230919	131900	317107837	2015	2015	2015	2015	0
341	20230919	131800	317107837	2015	2015	2015	2015	0
342	20230919	131700	317107837	2015	2015	2015	2015	158
343	20230919	131600	316789467	2015	2015	2015	2015	0
344	20230919	131500	316789467	2015	2015	2015	2015	0
345	20230919	131400	316789467	2015	2015	2015	2015	1
346	20230919	131300	316787452	2010	2010	2010	2010	0
347	20230919	131200	316787452	2010	2010	2010	2010	0
348	20230919	131100	316787452	2010	2010	2010	2010	94
349	20230919	131000	316598512	2010	2010	2010	2010	0
350	20230919	130900	316598512	2010	2010	2010	2010	114
351	20230919	130800	316369372	2020	2020	2020	2020	0
352	20230919	130700	316369372	2020	2020	2020	2020	1
353	20230919	130600	316367352	2010	2010	2010	2010	0
354	20230919	130500	316367352	2010	2010	2010	2010	0
355	20230919	130400	316367352	2010	2010	2010	2010	0
356	20230919	130300	316367352	2010	2020	2020	2010	1001
357	20230919	130200	314355332	2020	2020	2020	2020	0
358	20230919	130100	314355332	2020	2020	2020	2020	0
359	20230919	130000	314355332	2020	2020	2020	2020	0
360	20230919	125900	314355332	2020	2020	2020	2020	1
361	20230919	125800	314353312	2010	2010	2010	2010	0
362	20230919	125700	314353312	2010	2010	2010	2010	36
363	20230919	125600	314280952	2025	2025	2025	2025	0
364	20230919	125500	314280952	2025	2025	2025	2025	0
365	20230919	125400	314280952	2025	2025	2025	2025	0
366	20230919	125300	314280952	2025	2020	2025	2020	4
367	20230919	125200	314272867	2025	2025	2025	2025	0
368	20230919	125100	314272867	2025	2025	2025	2025	0
369	20230919	125000	314272867	2025	2020	2025	2020	2011
370	20230919	124900	310210592	2020	2000	2020	2000	11614
371	20230919	124800	286967612	1999	1999	1999	1999	4593
372	20230919	124700	277786205	1999	1999	1999	1999	0
373	20230919	124600	277786205	1999	1999	1999	1999	0
374	20230919	124500	277786205	1999	1999	1999	1999	0
375	20230919	124400	277786205	1999	1999	1999	1999	0
376	20230919	124300	277786205	1999	1999	1999	1999	1
377	20230919	124200	277784206	1991	1991	1991	1991	0
378	20230919	124100	277784206	1991	1991	1991	1991	3000
379	20230919	124000	271811206	1999	1999	1999	1999	0
380	20230919	123900	271811206	1999	1999	1999	1999	0
381	20230919	123800	271811206	1999	1999	1999	1999	0
382	20230919	123700	271811206	1999	1999	1999	1999	0
383	20230919	123600	271811206	1999	1999	1999	1999	0
384	20230919	123500	271811206	1999	1999	1999	1999	0
385	20230919	123400	271811206	1999	1999	1999	1999	0
386	20230919	123300	271811206	1999	1999	1999	1999	0
387	20230919	123200	271811206	1999	1999	1999	1999	1
388	20230919	123100	271809207	1990	1990	1990	1990	0
389	20230919	123000	271809207	1990	1990	1990	1990	0
390	20230919	122900	271809207	1990	1990	1990	1990	0
391	20230919	122800	271809207	1990	1990	1990	1990	2736
392	20230919	122700	266364567	1990	1990	1990	1990	0
393	20230919	122600	266364567	1990	1990	1990	1990	0
394	20230919	122500	266364567	1990	1990	1990	1990	0
395	20230919	122400	266364567	1990	1990	1990	1990	50
396	20230919	122300	266265067	1990	1990	1990	1990	0
397	20230919	122200	266265067	1990	1990	1990	1990	0
398	20230919	122100	266265067	1990	1990	1990	1990	0
399	20230919	122000	266265067	1990	1990	1990	1990	0
400	20230919	121900	266265067	1990	1985	1990	1985	173
401	20230919	121800	265921657	1990	1990	1990	1990	0
402	20230919	121700	265921657	1990	1990	1990	1990	0
403	20230919	121600	265921657	1990	1990	1990	1990	0
404	20230919	121500	265921657	1990	1990	1990	1990	0
405	20230919	121400	265921657	1990	1990	1990	1990	0
406	20230919	121300	265921657	1990	1990	1990	1990	200
407	20230919	121200	265523657	1990	1990	1990	1990	0
408	20230919	121100	265523657	1990	1990	1990	1990	0
409	20230919	121000	265523657	1990	1990	1990	1990	0
410	20230919	120900	265523657	1990	1990	1990	1990	0
411	20230919	120800	265523657	1990	1990	1990	1990	0
412	20230919	120700	265523657	1990	1990	1990	1990	0
413	20230919	120600	265523657	1990	1990	1990	1990	0
414	20230919	120500	265523657	1990	1990	1990	1990	0
415	20230919	120400	265523657	1990	1990	1990	1990	0
416	20230919	120300	265523657	1990	1990	1990	1990	0
417	20230919	120200	265523657	1990	1990	1990	1990	0
418	20230919	120100	265523657	1990	1990	1990	1990	0
419	20230919	120000	265523657	1990	1990	1990	1990	0
420	20230919	115900	265523657	1990	1990	1990	1990	0
421	20230919	115800	265523657	1990	1990	1990	1990	0
422	20230919	115700	265523657	1990	1990	1990	1990	0
423	20230919	115600	265523657	1990	1990	1990	1990	1
424	20230919	115500	265521667	1987	1988	1988	1987	104
425	20230919	115400	265314998	1988	1988	1988	1988	49
426	20230919	115300	265217586	1988	1988	1988	1988	206
427	20230919	115200	264808058	1990	1990	1990	1990	1871
428	20230919	115100	261084768	1990	1990	1990	1990	1
429	20230919	115000	261082778	1988	1988	1988	1988	49
430	20230919	114900	260985366	1990	1990	1990	1990	0
431	20230919	114800	260985366	1990	1990	1990	1990	11
432	20230919	114700	260963476	1990	1990	1990	1990	1000
433	20230919	114600	258973476	1990	1990	1990	1990	0
434	20230919	114500	258973476	1990	1991	1991	1990	280
435	20230919	114400	258416196	1991	1995	1995	1991	2209
436	20230919	114300	254014029	2000	2000	2000	2000	0
437	20230919	114200	254014029	2000	2000	2000	2000	0
438	20230919	114100	254014029	2000	2000	2000	2000	0
439	20230919	114000	254014029	2000	2000	2000	2000	0
440	20230919	113900	254014029	2000	1999	2000	1999	9160
441	20230919	113800	235695078	2000	2000	2000	2000	0
442	20230919	113700	235695078	2000	2000	2000	2000	0
443	20230919	113600	235695078	2000	2000	2000	2000	0
444	20230919	113500	235695078	2000	2000	2000	2000	0
445	20230919	113400	235695078	2000	2000	2000	2000	0
446	20230919	113300	235695078	2000	2000	2000	2000	0
447	20230919	113200	235695078	2000	2000	2000	2000	0
448	20230919	113100	235695078	2000	2000	2000	2000	0
449	20230919	113000	235695078	2000	2000	2000	2000	0
450	20230919	112900	235695078	2000	2000	2000	2000	0
451	20230919	112800	235695078	2000	2000	2000	2000	0
452	20230919	112700	235695078	2000	2000	2000	2000	2197
453	20230919	112600	231301078	2000	1999	2000	1999	90
454	20230919	112500	231121128	2000	1999	2000	1999	104
455	20230919	112400	230913178	1999	1999	1999	1999	1500
456	20230919	112300	227914678	1999	1999	1999	1999	0
457	20230919	112200	227914678	1999	1999	1999	1999	0
458	20230919	112100	227914678	1999	1999	1999	1999	3001
459	20230919	112000	221915679	1999	1999	1999	1999	0
460	20230919	111900	221915679	1999	1999	1999	1999	0
461	20230919	111800	221915679	1999	1999	1999	1999	0
462	20230919	111700	221915679	1999	1999	1999	1999	0
463	20230919	111600	221915679	1999	1999	1999	1999	30
464	20230919	111500	221855709	1999	1999	1999	1999	1
465	20230919	111400	221853710	1996	1996	1996	1996	0
466	20230919	111300	221853710	1996	1996	1996	1996	0
467	20230919	111200	221853710	1996	1996	1996	1996	0
468	20230919	111100	221853710	1996	1999	1999	1996	550
469	20230919	111000	220754410	1999	1999	1999	1999	0
470	20230919	110900	220754410	1999	1999	1999	1999	0
471	20230919	110800	220754410	1999	1999	1999	1999	50
472	20230919	110700	220654460	1999	1999	1999	1999	0
473	20230919	110600	220654460	1999	1999	1999	1999	0
474	20230919	110500	220654460	1999	1999	1999	1999	0
475	20230919	110400	220654460	1999	1999	1999	1999	0
476	20230919	110300	220654460	1999	1999	1999	1999	1
477	20230919	110200	220652461	1995	1995	1995	1995	0
478	20230919	110100	220652461	1995	1995	1995	1995	5638
479	20230919	110000	209404651	1995	1995	1995	1995	0
480	20230919	105900	209404651	1995	1993	1995	1993	371
481	20230919	105800	208665246	1995	1995	1995	1995	1
482	20230919	105700	208663251	1985	1985	1985	1985	4825
483	20230919	105600	199085626	1984	1983	1984	1983	1046
484	20230919	105500	197010416	1983	1983	1984	1983	2611
485	20230919	105400	191832134	1983	1983	1983	1983	0
486	20230919	105300	191832134	1983	1983	1983	1983	0
487	20230919	105200	191832134	1983	1983	1983	1983	0
488	20230919	105100	191832134	1983	1983	1983	1983	0
489	20230919	105000	191832134	1983	1983	1983	1983	0
490	20230919	104900	191832134	1983	1983	1983	1983	0
491	20230919	104800	191832134	1983	1983	1983	1983	0
492	20230919	104700	191832134	1983	1983	1983	1983	1
493	20230919	104600	191830151	1979	1979	1979	1979	0
494	20230919	104500	191830151	1979	1979	1979	1979	0
495	20230919	104400	191830151	1979	1979	1979	1979	0
496	20230919	104300	191830151	1979	1979	1979	1979	0
497	20230919	104200	191830151	1979	1979	1979	1979	0
498	20230919	104100	191830151	1979	1979	1979	1979	0
499	20230919	104000	191830151	1979	1979	1979	1979	0
500	20230919	103900	191830151	1979	1979	1979	1979	1000
501	20230919	103800	189851151	1979	1978	1979	1978	1153
502	20230919	103700	187570470	1978	1978	1978	1978	203
503	20230919	103600	187168936	1978	1978	1978	1978	0
504	20230919	103500	187168936	1978	1978	1978	1978	0
505	20230919	103400	187168936	1978	1978	1978	1978	0
506	20230919	103300	187168936	1978	1978	1978	1978	100
507	20230919	103200	186971136	1977	1977	1977	1977	2000
508	20230919	103100	183017136	1977	1977	1977	1977	0
509	20230919	103000	183017136	1977	1977	1977	1977	0
510	20230919	102900	183017136	1977	1977	1977	1977	0
511	20230919	102800	183017136	1977	1967	1977	1967	84
512	20230919	102700	182851898	1966	1966	1966	1966	0
513	20230919	102600	182851898	1966	1966	1966	1966	0
514	20230919	102500	182851898	1966	1966	1966	1966	0
515	20230919	102400	182851898	1966	1966	1966	1966	0
516	20230919	102300	182851898	1966	1966	1966	1966	0
517	20230919	102200	182851898	1966	1967	1967	1966	513
518	20230919	102100	181843129	1976	1976	1976	1976	800
519	20230919	102000	180262329	1976	1976	1976	1976	500
520	20230919	101900	179274329	1976	1976	1976	1976	500
521	20230919	101800	178286329	1976	1976	1976	1976	101
522	20230919	101700	178086753	1966	1976	1976	1966	1025
523	20230919	101600	176071353	1977	1977	1977	1977	0
524	20230919	101500	176071353	1977	1977	1977	1977	0
525	20230919	101400	176071353	1977	1977	1977	1977	0
526	20230919	101300	176071353	1977	1977	1977	1977	500
527	20230919	101200	175082853	1977	1977	1977	1977	0
528	20230919	101100	175082853	1977	1977	1977	1977	3
529	20230919	101000	175076922	1976	1976	1976	1976	0
530	20230919	100900	175076922	1976	1970	1976	1970	8100
531	20230919	100800	159119322	1977	1977	1977	1977	0
532	20230919	100700	159119322	1977	1977	1977	1977	0
533	20230919	100600	159119322	1977	1977	1977	1977	0
534	20230919	100500	159119322	1977	1977	1977	1977	0
535	20230919	100400	159119322	1977	1977	1977	1977	0
536	20230919	100300	159119322	1977	1977	1977	1977	98
537	20230919	100200	158925576	1977	1969	1977	1969	59
538	20230919	100100	158809365	1961	1961	1961	1961	0
539	20230919	100000	158809365	1961	1960	1961	1960	4912
540	20230919	095900	149178063	1957	1956	1957	1956	1378
541	20230919	095800	146481695	1946	1946	1946	1946	3319
542	20230919	095700	140022921	1945	1945	1945	1945	124
543	20230919	095600	139781741	1945	1945	1945	1945	37
544	20230919	095500	139709776	1945	1945	1945	1945	65
545	20230919	095400	139583351	1945	1945	1945	1945	200
546	20230919	095300	139194351	1945	1945	1945	1945	0
547	20230919	095200	139194351	1945	1945	1945	1945	0
548	20230919	095100	139194351	1945	1945	1945	1945	1027
549	20230919	095000	137196836	1945	1945	1946	1945	1631
550	20230919	094900	134023860	1945	1945	1945	1945	0
551	20230919	094800	134023860	1945	1945	1945	1945	500
552	20230919	094700	133051360	1945	1945	1945	1945	1
553	20230919	094600	133049415	1937	1936	1937	1936	4916
554	20230919	094500	123531555	1937	1944	1945	1937	502
555	20230919	094400	122555673	1945	1945	1945	1945	0
556	20230919	094300	122555673	1945	1936	1945	1936	3924
557	20230919	094200	114957909	1946	1946	1946	1946	0
558	20230919	094100	114957909	1946	1934	1947	1934	3680
559	20230919	094000	107810299	1934	1938	1938	1934	734
560	20230919	093900	106388900	1937	1938	1938	1937	74
561	20230919	093800	106245501	1946	1945	1946	1945	1000
562	20230919	093700	104299656	1934	1936	1936	1934	14672
563	20230919	093600	75921955	1946	1946	1946	1946	164
564	20230919	093500	75602811	1952	1952	1952	1952	0
565	20230919	093400	75602811	1952	1952	1952	1952	0
566	20230919	093300	75602811	1952	1945	1952	1935	3653
567	20230919	093200	68512184	1945	1945	1945	1945	550
568	20230919	093100	67442434	1952	1943	1952	1943	6
569	20230919	093000	67430767	1953	1956	1956	1953	232
570	20230919	092900	66977668	1956	1941	1956	1941	1001
571	20230919	092800	65034712	1958	1958	1958	1958	1
572	20230919	092700	65032754	1941	1959	1959	1941	1012
573	20230919	092600	63068257	1959	1950	1960	1940	154
574	20230919	092500	62769296	1950	1934	1950	1934	2506
575	20230919	092400	57908846	1934	1946	1946	1934	9847
576	20230919	092300	38789609	1949	1962	1962	1949	2900
577	20230919	092200	33130434	1962	1962	1962	1962	18
578	20230919	092100	33095118	1962	1962	1962	1962	200
579	20230919	092000	32702718	1963	1963	1963	1963	403
580	20230919	091900	31911629	1963	1963	1963	1963	0
581	20230919	091800	31911629	1963	1970	1970	1963	2000
582	20230919	091700	27976376	1978	1978	1978	1978	13
583	20230919	091600	27950662	1978	1978	1978	1978	137
584	20230919	091500	27679676	1970	1970	1970	1970	30
585	20230919	091400	27620576	1970	1970	1970	1970	0
586	20230919	091300	27620576	1970	1971	1971	1970	2000
587	20230919	091200	23680288	1979	1979	1979	1979	37
588	20230919	091100	23607065	1970	1978	1978	1970	1557
589	20230919	091000	20532063	1978	1978	1978	1978	36
590	20230919	090900	20460855	1979	1979	1979	1979	500
591	20230919	090800	19471355	1979	1985	1985	1979	3155
592	20230919	090700	13209610	1985	1990	1990	1985	2014
593	20230919	090600	9207755	2000	1990	2000	1990	3151
594	20230919	090500	2907265	2005	2005	2005	2005	0
595	20230919	090400	2907265	2005	2005	2005	2005	997
596	20230919	090300	908280	2005	2005	2005	2005	0
597	20230919	090200	908280	2005	2005	2005	2005	0
598	20230919	090100	908280	2005	2005	2005	2005	400
599	20230919	090000	106280	2005	2010	2010	2005	53