KissMeData/004140/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184100	266002035	1981	1981	1981	1981	16546
3	20230922	184000	266002035	1981	1981	1981	1981	0
4	20230922	183900	266002035	1981	1981	1981	1981	0
5	20230922	183800	266002035	1981	1981	1981	1981	0
6	20230922	183700	266002035	1981	1981	1981	1981	0
7	20230922	183600	266002035	1981	1981	1981	1981	0
8	20230922	183500	266002035	1981	1981	1981	1981	0
9	20230922	183400	266002035	1981	1981	1981	1981	0
10	20230922	183300	266002035	1981	1981	1981	1981	0
11	20230922	183200	266002035	1981	1981	1981	1981	0
12	20230922	183100	266002035	1981	1981	1981	1981	0
13	20230922	183000	266002035	1981	1981	1981	1981	0
14	20230922	182900	266002035	1981	1981	1981	1981	0
15	20230922	182800	266002035	1981	1981	1981	1981	0
16	20230922	182700	266002035	1981	1981	1981	1981	0
17	20230922	182600	266002035	1981	1981	1981	1981	0
18	20230922	182500	266002035	1981	1981	1981	1981	0
19	20230922	182400	266002035	1981	1981	1981	1981	0
20	20230922	182300	266002035	1981	1981	1981	1981	0
21	20230922	182200	266002035	1981	1981	1981	1981	0
22	20230922	182100	266002035	1981	1981	1981	1981	0
23	20230922	182000	266002035	1981	1981	1981	1981	0
24	20230922	181900	266002035	1981	1981	1981	1981	0
25	20230922	181800	266002035	1981	1981	1981	1981	0
26	20230922	181700	266002035	1981	1981	1981	1981	0
27	20230922	181600	266002035	1981	1981	1981	1981	0
28	20230922	181500	266002035	1981	1981	1981	1981	0
29	20230922	181400	266002035	1981	1981	1981	1981	0
30	20230922	181300	266002035	1981	1981	1981	1981	0
31	20230922	181200	266002035	1981	1981	1981	1981	0
32	20230922	181100	266002035	1981	1981	1981	1981	16546
33	20230922	181000	266002035	1981	1981	1981	1981	0
34	20230922	180900	266002035	1981	1981	1981	1981	0
35	20230922	180800	266002035	1981	1981	1981	1981	0
36	20230922	180700	266002035	1981	1981	1981	1981	0
37	20230922	180600	266002035	1981	1981	1981	1981	0
38	20230922	180500	266002035	1981	1981	1981	1981	0
39	20230922	180400	266002035	1981	1981	1981	1981	0
40	20230922	180300	266002035	1981	1981	1981	1981	0
41	20230922	180200	266002035	1981	1981	1981	1981	0
42	20230922	180100	266002035	1981	1981	1981	1981	0
43	20230922	180000	266002035	1981	1981	1981	1981	0
44	20230922	175900	266002035	1981	1981	1981	1981	0
45	20230922	175800	266002035	1981	1981	1981	1981	0
46	20230922	175700	266002035	1981	1981	1981	1981	0
47	20230922	175600	266002035	1981	1981	1981	1981	0
48	20230922	175500	266002035	1981	1981	1981	1981	0
49	20230922	175400	266002035	1981	1981	1981	1981	0
50	20230922	175300	266002035	1981	1981	1981	1981	0
51	20230922	175200	266002035	1981	1981	1981	1981	0
52	20230922	175100	266002035	1981	1981	1981	1981	0
53	20230922	175000	266002035	1981	1981	1981	1981	0
54	20230922	174900	266002035	1981	1981	1981	1981	0
55	20230922	174800	266002035	1981	1981	1981	1981	0
56	20230922	174700	266002035	1981	1981	1981	1981	0
57	20230922	174600	266002035	1981	1981	1981	1981	0
58	20230922	174500	266002035	1981	1981	1981	1981	0
59	20230922	174400	266002035	1981	1981	1981	1981	0
60	20230922	174300	266002035	1981	1981	1981	1981	0
61	20230922	174200	266002035	1981	1981	1981	1981	0
62	20230922	174100	266002035	1981	1981	1981	1981	16546
63	20230922	174000	266002035	1981	1981	1981	1981	0
64	20230922	173900	266002035	1981	1981	1981	1981	0
65	20230922	173800	266002035	1981	1981	1981	1981	0
66	20230922	173700	266002035	1981	1981	1981	1981	0
67	20230922	173600	266002035	1981	1981	1981	1981	0
68	20230922	173500	266002035	1981	1981	1981	1981	0
69	20230922	173400	266002035	1981	1981	1981	1981	0
70	20230922	173300	266002035	1981	1981	1981	1981	0
71	20230922	173200	266002035	1981	1981	1981	1981	0
72	20230922	173100	266002035	1981	1981	1981	1981	0
73	20230922	173000	266002035	1981	1981	1981	1981	0
74	20230922	172900	266002035	1981	1981	1981	1981	0
75	20230922	172800	266002035	1981	1981	1981	1981	0
76	20230922	172700	266002035	1981	1981	1981	1981	0
77	20230922	172600	266002035	1981	1981	1981	1981	0
78	20230922	172500	266002035	1981	1981	1981	1981	0
79	20230922	172400	266002035	1981	1981	1981	1981	0
80	20230922	172300	266002035	1981	1981	1981	1981	0
81	20230922	172200	266002035	1981	1981	1981	1981	0
82	20230922	172100	266002035	1981	1981	1981	1981	0
83	20230922	172000	266002035	1981	1981	1981	1981	0
84	20230922	171900	266002035	1981	1981	1981	1981	0
85	20230922	171800	266002035	1981	1981	1981	1981	0
86	20230922	171700	266002035	1981	1981	1981	1981	0
87	20230922	171600	266002035	1981	1981	1981	1981	0
88	20230922	171500	266002035	1981	1981	1981	1981	0
89	20230922	171400	266002035	1981	1981	1981	1981	0
90	20230922	171300	266002035	1981	1981	1981	1981	0
91	20230922	171200	266002035	1981	1981	1981	1981	0
92	20230922	171100	266002035	1981	1981	1981	1981	16546
93	20230922	171000	266002035	1981	1981	1981	1981	0
94	20230922	170900	266002035	1981	1981	1981	1981	0
95	20230922	170800	266002035	1981	1981	1981	1981	0
96	20230922	170700	266002035	1981	1981	1981	1981	0
97	20230922	170600	266002035	1981	1981	1981	1981	0
98	20230922	170500	266002035	1981	1981	1981	1981	0
99	20230922	170400	266002035	1981	1981	1981	1981	0
100	20230922	170300	266002035	1981	1981	1981	1981	0
101	20230922	170200	266002035	1981	1981	1981	1981	0
102	20230922	170100	266002035	1981	1981	1981	1981	0
103	20230922	170000	266002035	1981	1981	1981	1981	0
104	20230922	165900	266002035	1981	1981	1981	1981	0
105	20230922	165800	266002035	1981	1981	1981	1981	0
106	20230922	165700	266002035	1981	1981	1981	1981	0
107	20230922	165600	266002035	1981	1981	1981	1981	0
108	20230922	165500	266002035	1981	1981	1981	1981	0
109	20230922	165400	266002035	1981	1981	1981	1981	0
110	20230922	165300	266002035	1981	1981	1981	1981	0
111	20230922	165200	266002035	1981	1981	1981	1981	0
112	20230922	165100	266002035	1981	1981	1981	1981	0
113	20230922	165000	266002035	1981	1981	1981	1981	0
114	20230922	164900	266002035	1981	1981	1981	1981	0
115	20230922	164800	266002035	1981	1981	1981	1981	0
116	20230922	164700	266002035	1981	1981	1981	1981	0
117	20230922	164600	266002035	1981	1981	1981	1981	0
118	20230922	164500	266002035	1981	1981	1981	1981	0
119	20230922	164400	266002035	1981	1981	1981	1981	0
120	20230922	164300	266002035	1981	1981	1981	1981	0
121	20230922	164200	266002035	1981	1981	1981	1981	0
122	20230922	164100	266002035	1981	1981	1981	1981	16546
123	20230922	164000	266002035	1981	1981	1981	1981	0
124	20230922	163900	266002035	1981	1981	1981	1981	0
125	20230922	163800	266002035	1981	1981	1981	1981	0
126	20230922	163700	266002035	1981	1981	1981	1981	0
127	20230922	163600	266002035	1981	1981	1981	1981	0
128	20230922	163500	266002035	1981	1981	1981	1981	0
129	20230922	163400	266002035	1981	1981	1981	1981	0
130	20230922	163300	266002035	1981	1981	1981	1981	0
131	20230922	163200	266002035	1981	1981	1981	1981	0
132	20230922	163100	266002035	1981	1981	1981	1981	0
133	20230922	163000	266002035	1981	1981	1981	1981	0
134	20230922	162900	266002035	1981	1981	1981	1981	0
135	20230922	162800	266002035	1981	1981	1981	1981	0
136	20230922	162700	266002035	1981	1981	1981	1981	0
137	20230922	162600	266002035	1981	1981	1981	1981	0
138	20230922	162500	266002035	1981	1981	1981	1981	0
139	20230922	162400	266002035	1981	1981	1981	1981	0
140	20230922	162300	266002035	1981	1981	1981	1981	0
141	20230922	162200	266002035	1981	1981	1981	1981	0
142	20230922	162100	266002035	1981	1981	1981	1981	0
143	20230922	162000	266002035	1981	1981	1981	1981	0
144	20230922	161900	266002035	1981	1981	1981	1981	0
145	20230922	161800	266002035	1981	1981	1981	1981	0
146	20230922	161700	266002035	1981	1981	1981	1981	0
147	20230922	161600	266002035	1981	1981	1981	1981	0
148	20230922	161500	266002035	1981	1981	1981	1981	0
149	20230922	161400	266002035	1981	1981	1981	1981	0
150	20230922	161300	266002035	1981	1981	1981	1981	0
151	20230922	161200	266002035	1981	1981	1981	1981	0
152	20230922	161100	266002035	1981	1981	1981	1981	16546
153	20230922	161000	266002035	1981	1981	1981	1981	0
154	20230922	160900	266002035	1981	1981	1981	1981	0
155	20230922	160800	266002035	1981	1981	1981	1981	0
156	20230922	160700	266002035	1981	1981	1981	1981	0
157	20230922	160600	266002035	1981	1981	1981	1981	0
158	20230922	160500	266002035	1981	1981	1981	1981	0
159	20230922	160400	266002035	1981	1981	1981	1981	0
160	20230922	160300	266002035	1981	1981	1981	1981	0
161	20230922	160200	266002035	1981	1981	1981	1981	0
162	20230922	160100	266002035	1981	1981	1981	1981	0
163	20230922	160000	266002035	1981	1981	1981	1981	0
164	20230922	155900	266002035	1981	1981	1981	1981	0
165	20230922	155800	266002035	1981	1981	1981	1981	0
166	20230922	155700	266002035	1981	1981	1981	1981	0
167	20230922	155600	266002035	1981	1981	1981	1981	0
168	20230922	155500	266002035	1981	1981	1981	1981	0
169	20230922	155400	266002035	1981	1981	1981	1981	0
170	20230922	155300	266002035	1981	1981	1981	1981	0
171	20230922	155200	266002035	1981	1981	1981	1981	0
172	20230922	155100	266002035	1981	1981	1981	1981	0
173	20230922	155000	266002035	1981	1981	1981	1981	0
174	20230922	154900	266002035	1981	1981	1981	1981	0
175	20230922	154800	266002035	1981	1981	1981	1981	0
176	20230922	154700	266002035	1981	1981	1981	1981	0
177	20230922	154600	266002035	1981	1981	1981	1981	0
178	20230922	154500	266002035	1981	1981	1981	1981	0
179	20230922	154400	266002035	1981	1981	1981	1981	0
180	20230922	154300	266002035	1981	1981	1981	1981	0
181	20230922	154200	266002035	1981	1981	1981	1981	0
182	20230922	154100	266002035	1981	1981	1981	1981	16546
183	20230922	154000	266002035	1981	1981	1981	1981	0
184	20230922	153900	266002035	1981	1981	1981	1981	0
185	20230922	153800	266002035	1981	1981	1981	1981	0
186	20230922	153700	266002035	1981	1981	1981	1981	0
187	20230922	153600	266002035	1981	1981	1981	1981	0
188	20230922	153500	266002035	1981	1981	1981	1981	0
189	20230922	153400	266002035	1981	1981	1981	1981	0
190	20230922	153300	266002035	1981	1981	1981	1981	0
191	20230922	153200	266002035	1981	1981	1981	1981	0
192	20230922	153100	266002035	1981	1981	1981	1981	0
193	20230922	153000	266002035	1981	1981	1981	1981	16546
194	20230922	152900	233224409	1980	1980	1980	1980	0
195	20230922	152800	233224409	1980	1980	1980	1980	0
196	20230922	152700	233224409	1980	1980	1980	1980	0
197	20230922	152600	233224409	1980	1980	1980	1980	0
198	20230922	152500	233224409	1980	1980	1980	1980	0
199	20230922	152400	233224409	1980	1980	1980	1980	0
200	20230922	152300	233224409	1980	1980	1980	1980	0
201	20230922	152200	233224409	1980	1980	1980	1980	0
202	20230922	152100	233224409	1980	1980	1980	1980	0
203	20230922	152000	233224409	1980	1980	1980	1980	0
204	20230922	151900	233224409	1980	1985	1985	1980	101
205	20230922	151800	233023929	1980	1980	1980	1980	100
206	20230922	151700	232825929	1986	1981	1986	1981	201
207	20230922	151600	232427497	1978	1978	1982	1978	361
208	20230922	151500	231713373	1978	1982	1982	1978	899
209	20230922	151400	229932489	1978	1982	1982	1978	1300
210	20230922	151300	227359889	1982	1982	1982	1977	11459
211	20230922	151200	204680264	1982	1984	1984	1982	1791
212	20230922	151100	201130362	1984	1984	1984	1984	40
213	20230922	151000	201051002	1982	1982	1982	1982	15
214	20230922	150900	201021272	1982	1982	1982	1982	0
215	20230922	150800	201021272	1982	1984	1984	1982	80
216	20230922	150700	200862612	1981	1981	1981	1981	0
217	20230922	150600	200862612	1981	1981	1981	1981	445
218	20230922	150500	199981067	1984	1984	1984	1984	0
219	20230922	150400	199981067	1984	1984	1984	1984	0
220	20230922	150300	199981067	1984	1984	1984	1984	1004
221	20230922	150200	197989131	1981	1981	1981	1981	0
222	20230922	150100	197989131	1981	1981	1981	1981	197
223	20230922	150000	197598874	1981	1981	1981	1981	1
224	20230922	145900	197596893	1981	1981	1984	1981	249
225	20230922	145800	197103582	1981	1982	1982	1981	300
226	20230922	145700	196509182	1983	1983	1983	1983	126
227	20230922	145600	196259324	1984	1984	1984	1984	605
228	20230922	145500	195059004	1985	1985	1985	1985	0
229	20230922	145400	195059004	1985	1985	1985	1985	1
230	20230922	145300	195057019	1985	1985	1985	1985	0
231	20230922	145200	195057019	1985	1984	1985	1984	60
232	20230922	145100	194937929	1984	1984	1984	1984	510
233	20230922	145000	193926089	1984	1984	1984	1984	10
234	20230922	144900	193906249	1984	1985	1985	1984	151
235	20230922	144800	193606614	1984	1984	1984	1984	22
236	20230922	144700	193562966	1985	1984	1985	1984	62
237	20230922	144600	193439946	1981	1981	1981	1981	25
238	20230922	144500	193390421	1981	1981	1981	1981	0
239	20230922	144400	193390421	1981	1981	1981	1981	0
240	20230922	144300	193390421	1981	1981	1981	1981	1364
241	20230922	144200	190688337	1981	1981	1981	1981	1
242	20230922	144100	190686356	1980	1980	1980	1980	660
243	20230922	144000	189379556	1980	1980	1980	1980	0
244	20230922	143900	189379556	1980	1980	1980	1980	500
245	20230922	143800	188389556	1981	1981	1981	1981	1291
246	20230922	143700	185832085	1981	1981	1981	1981	20
247	20230922	143600	185792465	1981	1981	1981	1981	0
248	20230922	143500	185792465	1981	1984	1984	1981	134
249	20230922	143400	185526984	1984	1984	1984	1984	0
250	20230922	143300	185526984	1984	1984	1984	1984	260
251	20230922	143200	185011144	1981	1982	1982	1981	1352
252	20230922	143100	182331800	1983	1983	1983	1983	976
253	20230922	143000	180396392	1984	1984	1984	1984	0
254	20230922	142900	180396392	1984	1984	1984	1984	6
255	20230922	142800	180384488	1983	1983	1983	1983	0
256	20230922	142700	180384488	1983	1983	1983	1983	0
257	20230922	142600	180384488	1983	1983	1983	1983	2500
258	20230922	142500	175426988	1985	1984	1985	1984	140
259	20230922	142400	175149138	1983	1983	1983	1983	0
260	20230922	142300	175149138	1983	1983	1983	1983	250
261	20230922	142200	174653388	1983	1983	1983	1983	0
262	20230922	142100	174653388	1983	1983	1983	1983	0
263	20230922	142000	174653388	1983	1983	1983	1983	0
264	20230922	141900	174653388	1983	1983	1983	1983	0
265	20230922	141800	174653388	1983	1983	1983	1983	0
266	20230922	141700	174653388	1983	1983	1983	1983	0
267	20230922	141600	174653388	1983	1983	1983	1983	2
268	20230922	141500	174649422	1984	1984	1984	1984	0
269	20230922	141400	174649422	1984	1984	1984	1984	0
270	20230922	141300	174649422	1984	1984	1984	1984	0
271	20230922	141200	174649422	1984	1984	1984	1984	0
272	20230922	141100	174649422	1984	1982	1984	1982	178
273	20230922	141000	174296343	1981	1981	1981	1981	0
274	20230922	140900	174296343	1981	1981	1981	1981	0
275	20230922	140800	174296343	1981	1981	1981	1981	0
276	20230922	140700	174296343	1981	1981	1981	1981	0
277	20230922	140600	174296343	1981	1981	1981	1981	0
278	20230922	140500	174296343	1981	1981	1981	1981	140
279	20230922	140400	174019003	1981	1983	1983	1981	600
280	20230922	140300	172830181	1983	1983	1983	1983	455
281	20230922	140200	171927916	1985	1985	1985	1985	0
282	20230922	140100	171927916	1985	1985	1985	1985	0
283	20230922	140000	171927916	1985	1985	1985	1985	0
284	20230922	135900	171927916	1985	1985	1985	1985	0
285	20230922	135800	171927916	1985	1985	1985	1985	24
286	20230922	135700	171880276	1985	1985	1985	1985	0
287	20230922	135600	171880276	1985	1985	1985	1985	0
288	20230922	135500	171880276	1985	1985	1985	1985	0
289	20230922	135400	171880276	1985	1985	1985	1985	0
290	20230922	135300	171880276	1985	1985	1985	1985	100
291	20230922	135200	171681776	1982	1982	1982	1982	0
292	20230922	135100	171681776	1982	1983	1983	1982	90
293	20230922	135000	171503395	1982	1982	1982	1982	413
294	20230922	134900	170684829	1982	1982	1982	1982	0
295	20230922	134800	170684829	1982	1982	1982	1982	50
296	20230922	134700	170585729	1982	1983	1983	1982	1789
297	20230922	134600	167039720	1984	1984	1984	1984	1212
298	20230922	134500	164635112	1986	1986	1986	1986	10
299	20230922	134400	164615252	1986	1987	1987	1986	15
300	20230922	134300	164585452	1987	1987	1987	1987	0
301	20230922	134200	164585452	1987	1986	1987	1986	50
302	20230922	134100	164486142	1985	1985	1985	1985	0
303	20230922	134000	164486142	1985	1985	1985	1985	0
304	20230922	133900	164486142	1985	1985	1985	1985	30
305	20230922	133800	164426592	1983	1983	1984	1983	220
306	20230922	133700	163990331	1983	1984	1984	1983	120
307	20230922	133600	163752321	1984	1984	1984	1984	0
308	20230922	133500	163752321	1984	1984	1984	1984	10
309	20230922	133400	163732481	1984	1984	1984	1983	3650
310	20230922	133300	156492930	1984	1984	1984	1984	0
311	20230922	133200	156492930	1984	1984	1984	1984	0
312	20230922	133100	156492930	1984	1984	1984	1984	0
313	20230922	133000	156492930	1984	1988	1988	1984	400
314	20230922	132900	155698530	1984	1984	1984	1984	715
315	20230922	132800	154279970	1984	1989	1989	1984	514
316	20230922	132700	153259127	1988	1988	1988	1988	0
317	20230922	132600	153259127	1988	1988	1988	1988	0
318	20230922	132500	153259127	1988	1988	1988	1988	0
319	20230922	132400	153259127	1988	1988	1988	1988	0
320	20230922	132300	153259127	1988	1988	1988	1988	0
321	20230922	132200	153259127	1988	1988	1988	1988	153
322	20230922	132100	152954963	1990	1990	1990	1990	167
323	20230922	132000	152622633	1990	1990	1990	1990	0
324	20230922	131900	152622633	1990	1990	1990	1990	150
325	20230922	131800	152324133	1990	1990	1990	1990	10
326	20230922	131700	152304233	1990	1990	1990	1990	1
327	20230922	131600	152302243	1990	1990	1990	1990	400
328	20230922	131500	151506243	1990	1990	1990	1990	0
329	20230922	131400	151506243	1990	1990	1990	1990	0
330	20230922	131300	151506243	1990	1990	1990	1990	51
331	20230922	131200	151404753	1990	1990	1990	1990	50
332	20230922	131100	151305253	1990	1990	1990	1990	100
333	20230922	131000	151106253	1987	1990	1990	1987	151
334	20230922	130900	150806066	1990	1988	1990	1988	230
335	20230922	130800	150348426	1988	1988	1988	1988	1362
336	20230922	130700	147640770	1990	1990	1990	1990	0
337	20230922	130600	147640770	1990	1990	1990	1990	0
338	20230922	130500	147640770	1990	1990	1990	1990	0
339	20230922	130400	147640770	1990	1990	1990	1990	0
340	20230922	130300	147640770	1990	1990	1990	1990	55
341	20230922	130200	147531320	1990	1990	1990	1990	500
342	20230922	130100	146536320	1990	1990	1990	1990	0
343	20230922	130000	146536320	1990	1990	1990	1990	0
344	20230922	125900	146536320	1990	1983	1990	1983	135
345	20230922	125800	146268446	1983	1984	1984	1983	705
346	20230922	125700	144870399	1984	1984	1984	1984	0
347	20230922	125600	144870399	1984	1984	1984	1984	101
348	20230922	125500	144670015	1990	1990	1990	1990	0
349	20230922	125400	144670015	1990	1990	1990	1990	0
350	20230922	125300	144670015	1990	1990	1990	1990	0
351	20230922	125200	144670015	1990	1990	1990	1990	0
352	20230922	125100	144670015	1990	1990	1990	1990	10
353	20230922	125000	144650115	1990	1990	1990	1990	0
354	20230922	124900	144650115	1990	1990	1990	1990	0
355	20230922	124800	144650115	1990	1990	1990	1990	0
356	20230922	124700	144650115	1990	1990	1990	1990	0
357	20230922	124600	144650115	1990	1990	1990	1990	0
358	20230922	124500	144650115	1990	1990	1990	1990	0
359	20230922	124400	144650115	1990	1990	1990	1990	0
360	20230922	124300	144650115	1990	1990	1990	1990	4
361	20230922	124200	144642155	1983	1983	1983	1983	0
362	20230922	124100	144642155	1983	1983	1983	1983	200
363	20230922	124000	144245555	1984	1984	1984	1984	128
364	20230922	123900	143991603	1984	1984	1984	1984	3
365	20230922	123800	143985651	1984	1984	1984	1984	17
366	20230922	123700	143951923	1984	1984	1984	1984	76
367	20230922	123600	143801139	1984	1984	1984	1984	124
368	20230922	123500	143555123	1984	1990	1990	1984	37
369	20230922	123400	143481565	1990	1990	1990	1990	0
370	20230922	123300	143481565	1990	1990	1990	1990	0
371	20230922	123200	143481565	1990	1990	1990	1990	0
372	20230922	123100	143481565	1990	1990	1990	1990	0
373	20230922	123000	143481565	1990	1990	1990	1990	3
374	20230922	122900	143475595	1990	1990	1990	1990	0
375	20230922	122800	143475595	1990	1990	1990	1990	0
376	20230922	122700	143475595	1990	1990	1990	1990	0
377	20230922	122600	143475595	1990	1990	1990	1990	0
378	20230922	122500	143475595	1990	1990	1990	1990	0
379	20230922	122400	143475595	1990	1990	1990	1990	0
380	20230922	122300	143475595	1990	1990	1990	1990	0
381	20230922	122200	143475595	1990	1990	1990	1990	0
382	20230922	122100	143475595	1990	1990	1990	1990	4
383	20230922	122000	143467635	1990	1990	1990	1990	0
384	20230922	121900	143467635	1990	1990	1990	1990	5
385	20230922	121800	143457685	1991	1991	1991	1991	0
386	20230922	121700	143457685	1991	1991	1991	1991	0
387	20230922	121600	143457685	1991	1991	1991	1991	1
388	20230922	121500	143455694	1984	1984	1984	1984	527
389	20230922	121400	142410126	1983	1990	1990	1983	704
390	20230922	121300	141014086	1984	1984	1984	1984	0
391	20230922	121200	141014086	1984	1984	1984	1984	0
392	20230922	121100	141014086	1984	1984	1984	1984	0
393	20230922	121000	141014086	1984	1990	1990	1984	144
394	20230922	120900	140728334	1990	1990	1990	1990	4
395	20230922	120800	140720374	1992	1992	1992	1992	4
396	20230922	120700	140712406	1992	1992	1992	1985	957
397	20230922	120600	138812747	1987	1987	1987	1987	340
398	20230922	120500	138137167	1990	1990	1990	1990	16
399	20230922	120400	138105327	1992	1992	1992	1992	0
400	20230922	120300	138105327	1992	1992	1992	1992	0
401	20230922	120200	138105327	1992	1992	1992	1992	0
402	20230922	120100	138105327	1992	1992	1992	1992	1
403	20230922	120000	138103335	1993	1993	1993	1993	0
404	20230922	115900	138103335	1993	1993	1993	1993	10
405	20230922	115800	138083405	1993	1993	1993	1993	1
406	20230922	115700	138081412	1985	1985	1985	1985	1
407	20230922	115600	138079427	1993	1993	1993	1993	1
408	20230922	115500	138077434	1985	1985	1985	1985	869
409	20230922	115400	136352469	1985	1994	1994	1985	1632
410	20230922	115300	133112121	1993	1993	1993	1993	0
411	20230922	115200	133112121	1993	1993	1993	1993	0
412	20230922	115100	133112121	1993	1993	1993	1993	0
413	20230922	115000	133112121	1993	1993	1993	1993	1
414	20230922	114900	133110128	1993	1993	1993	1993	0
415	20230922	114800	133110128	1993	1993	1993	1993	0
416	20230922	114700	133110128	1993	1993	1993	1993	0
417	20230922	114600	133110128	1993	1993	1993	1993	27
418	20230922	114500	133056317	1993	1990	1993	1990	361
419	20230922	114400	132337924	1990	1990	1990	1990	1
420	20230922	114300	132335934	1993	1993	1993	1993	2
421	20230922	114200	132331948	1997	1997	1997	1997	0
422	20230922	114100	132331948	1997	1997	1997	1997	2
423	20230922	114000	132327954	1999	1999	1999	1998	103
424	20230922	113900	132122097	1999	1999	1999	1999	101
425	20230922	113800	131920198	2000	2000	2000	2000	0
426	20230922	113700	131920198	2000	1996	2000	1996	200
427	20230922	113600	131520756	1996	1996	1996	1996	0
428	20230922	113500	131520756	1996	1996	1996	1996	20
429	20230922	113400	131480836	1996	1995	1996	1995	1001
430	20230922	113300	129483840	1994	1994	1994	1994	0
431	20230922	113200	129483840	1994	1994	1994	1994	0
432	20230922	113100	129483840	1994	1994	1994	1994	40
433	20230922	113000	129404080	1994	1991	1994	1991	117
434	20230922	112900	129170986	1990	1990	1990	1990	93
435	20230922	112800	128985916	1990	1990	1990	1990	13
436	20230922	112700	128960046	1990	1990	1990	1990	0
437	20230922	112600	128960046	1990	1990	1990	1990	21
438	20230922	112500	128918256	1990	1990	1990	1990	12
439	20230922	112400	128894376	1990	1990	1990	1990	0
440	20230922	112300	128894376	1990	1990	1990	1990	0
441	20230922	112200	128894376	1990	1990	1990	1990	0
442	20230922	112100	128894376	1990	1990	1990	1990	0
443	20230922	112000	128894376	1990	1990	1990	1990	1
444	20230922	111900	128892386	1985	1985	1985	1985	0
445	20230922	111800	128892386	1985	1985	1985	1985	0
446	20230922	111700	128892386	1985	1985	1985	1985	0
447	20230922	111600	128892386	1985	1985	1985	1985	363
448	20230922	111500	128171831	1986	1987	1987	1986	706
449	20230922	111400	126769654	1990	1990	1990	1990	20
450	20230922	111300	126729854	1986	1986	1986	1986	0
451	20230922	111200	126729854	1986	1986	1986	1986	0
452	20230922	111100	126729854	1986	1986	1986	1986	0
453	20230922	111000	126729854	1986	1986	1986	1986	0
454	20230922	110900	126729854	1986	1986	1986	1986	75
455	20230922	110800	126580904	1990	1990	1990	1990	0
456	20230922	110700	126580904	1990	1990	1990	1990	0
457	20230922	110600	126580904	1990	1990	1990	1990	0
458	20230922	110500	126580904	1990	1990	1990	1990	0
459	20230922	110400	126580904	1990	1990	1990	1990	2568
460	20230922	110300	121470584	1990	1990	1990	1990	2853
461	20230922	110200	115793114	1990	1988	1990	1987	2858
462	20230922	110100	110105802	1988	1987	1988	1987	490
463	20230922	110000	109132157	1987	1987	1987	1987	9
464	20230922	105900	109114274	1985	1985	1985	1985	30
465	20230922	105800	109054724	1985	1985	1985	1985	0
466	20230922	105700	109054724	1985	1982	1985	1982	284
467	20230922	105600	108491746	1981	1981	1981	1981	0
468	20230922	105500	108491746	1981	1982	1982	1981	26
469	20230922	105400	108440221	1987	1987	1987	1987	0
470	20230922	105300	108440221	1987	1987	1987	1987	1
471	20230922	105200	108438234	1982	1982	1982	1982	0
472	20230922	105100	108438234	1982	1982	1982	1982	0
473	20230922	105000	108438234	1982	1982	1982	1982	0
474	20230922	104900	108438234	1982	1982	1982	1982	0
475	20230922	104800	108438234	1982	1978	1982	1978	580
476	20230922	104700	107289533	1979	1979	1979	1979	6
477	20230922	104600	107277659	1975	1975	1975	1975	0
478	20230922	104500	107277659	1975	1975	1975	1975	0
479	20230922	104400	107277659	1975	1975	1975	1975	2000
480	20230922	104300	103327659	1979	1979	1979	1979	5
481	20230922	104200	103317764	1975	1975	1975	1975	0
482	20230922	104100	103317764	1975	1975	1975	1975	0
483	20230922	104000	103317764	1975	1976	1976	1975	15
484	20230922	103900	103288138	1975	1975	1975	1975	0
485	20230922	103800	103288138	1975	1975	1975	1975	0
486	20230922	103700	103288138	1975	1975	1975	1975	49
487	20230922	103600	103191363	1979	1979	1979	1979	0
488	20230922	103500	103191363	1979	1979	1979	1979	0
489	20230922	103400	103191363	1979	1979	1979	1979	1
490	20230922	103300	103189384	1973	1973	1973	1973	0
491	20230922	103200	103189384	1973	1973	1973	1973	0
492	20230922	103100	103189384	1973	1973	1973	1973	0
493	20230922	103000	103189384	1973	1973	1973	1973	61
494	20230922	102900	103069031	1973	1973	1973	1973	50
495	20230922	102800	102970381	1973	1973	1973	1973	210
496	20230922	102700	102556051	1973	1973	1973	1973	0
497	20230922	102600	102556051	1973	1973	1973	1973	5
498	20230922	102500	102546186	1973	1972	1973	1972	655
499	20230922	102400	101254250	1971	1972	1972	1971	125
500	20230922	102300	101007775	1972	1972	1972	1972	223
501	20230922	102200	100568019	1972	1972	1972	1972	0
502	20230922	102100	100568019	1972	1973	1973	1972	1664
503	20230922	102000	97286311	1972	1972	1972	1972	0
504	20230922	101900	97286311	1972	1973	1973	1972	330
505	20230922	101800	96635549	1972	1972	1972	1972	0
506	20230922	101700	96635549	1972	1972	1972	1972	0
507	20230922	101600	96635549	1972	1972	1972	1972	0
508	20230922	101500	96635549	1972	1972	1972	1972	0
509	20230922	101400	96635549	1972	1973	1973	1972	873
510	20230922	101300	94913693	1979	1979	1979	1979	0
511	20230922	101200	94913693	1979	1972	1979	1972	7
512	20230922	101100	94899882	1978	1978	1978	1978	0
513	20230922	101000	94899882	1978	1978	1978	1978	10
514	20230922	100900	94880102	1978	1978	1978	1978	0
515	20230922	100800	94880102	1978	1978	1978	1978	5
516	20230922	100700	94870212	1978	1978	1978	1978	1
517	20230922	100600	94868234	1973	1973	1973	1973	240
518	20230922	100500	94394714	1973	1972	1973	1971	2202
519	20230922	100400	90054056	1971	1971	1971	1971	0
520	20230922	100300	90054056	1971	1971	1971	1971	0
521	20230922	100200	90054056	1971	1972	1972	1971	1878
522	20230922	100100	86350787	1974	1975	1975	1973	2582
523	20230922	100000	81255672	1975	1975	1975	1975	205
524	20230922	095900	80850797	1975	1976	1976	1975	1274
525	20230922	095800	78333973	1977	1977	1977	1977	0
526	20230922	095700	78333973	1977	1977	1977	1977	0
527	20230922	095600	78333973	1977	1977	1977	1977	0
528	20230922	095500	78333973	1977	1977	1977	1977	1014
529	20230922	095400	76329295	1976	1976	1976	1976	0
530	20230922	095300	76329295	1976	1976	1976	1976	30
531	20230922	095200	76270015	1974	1974	1974	1974	0
532	20230922	095100	76270015	1974	1974	1974	1974	0
533	20230922	095000	76270015	1974	1974	1974	1974	0
534	20230922	094900	76270015	1974	1974	1974	1974	0
535	20230922	094800	76270015	1974	1974	1974	1974	0
536	20230922	094700	76270015	1974	1975	1975	1974	7
537	20230922	094600	76256192	1975	1975	1975	1975	300
538	20230922	094500	75663692	1973	1973	1973	1973	0
539	20230922	094400	75663692	1973	1973	1973	1973	0
540	20230922	094300	75663692	1973	1973	1973	1973	0
541	20230922	094200	75663692	1973	1973	1973	1973	0
542	20230922	094100	75663692	1973	1974	1974	1973	213
543	20230922	094000	75243425	1973	1979	1979	1973	504
544	20230922	093900	74249005	1972	1972	1972	1972	0
545	20230922	093800	74249005	1972	1973	1973	1972	103
546	20230922	093700	74045851	1979	1979	1979	1979	2
547	20230922	093600	74041893	1972	1979	1979	1972	1057
548	20230922	093500	71956379	1975	1975	1975	1975	0
549	20230922	093400	71956379	1975	1978	1978	1974	5802
550	20230922	093300	60494860	1979	1978	1979	1978	3
551	20230922	093200	60488924	1978	1978	1978	1978	0
552	20230922	093100	60488924	1978	1978	1978	1978	96
553	20230922	093000	60299036	1979	1979	1979	1979	0
554	20230922	092900	60299036	1979	1980	1980	1979	162
555	20230922	092800	59978428	1980	1980	1980	1980	33
556	20230922	092700	59913088	1980	1980	1980	1980	228
557	20230922	092600	59461648	1979	1984	1984	1979	623
558	20230922	092500	58227804	1990	1990	1990	1990	0
559	20230922	092400	58227804	1990	1990	1990	1990	1
560	20230922	092300	58225814	1984	1984	1984	1984	1458
561	20230922	092200	55333142	1984	1984	1984	1984	5
562	20230922	092100	55323222	1985	1985	1985	1985	0
563	20230922	092000	55323222	1985	1985	1985	1985	17
564	20230922	091900	55289477	1985	1988	1988	1985	30
565	20230922	091800	55229897	1976	1976	1976	1976	0
566	20230922	091700	55229897	1976	1976	1976	1976	1012
567	20230922	091600	53230185	1976	1981	1981	1976	703
568	20230922	091500	51840055	1982	1985	1985	1982	325
569	20230922	091400	51195875	1986	1988	1988	1978	356
570	20230922	091300	50491572	1990	1978	1990	1978	161
571	20230922	091200	50173102	1978	1990	1990	1978	2492
572	20230922	091100	45240726	1990	1990	1990	1990	2
573	20230922	091000	45236746	1978	1978	1978	1978	458
574	20230922	090900	44330822	1990	1975	1990	1975	910
575	20230922	090800	42531723	1977	1971	1977	1971	60
576	20230922	090700	42413163	1971	1971	1971	1971	114
577	20230922	090600	42188469	1971	1972	1972	1970	952
578	20230922	090500	40312303	1978	1978	1978	1978	120
579	20230922	090400	40074943	1971	1970	1971	1966	1089
580	20230922	090300	37929389	1970	1972	1972	1970	1269
581	20230922	090200	35428394	1971	1982	1982	1971	136
582	20230922	090100	35160113	1985	1985	1985	1962	965
583	20230922	090000	33257453	1985	1958	1996	1958	16981