KissMeData/444920/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	205700	55672730	1990	1990	1990	1990	351
3	20230921	205600	55672730	1990	1990	1990	1990	0
4	20230921	205500	55672730	1990	1990	1990	1990	0
5	20230921	205400	55672730	1990	1990	1990	1990	0
6	20230921	205300	55672730	1990	1990	1990	1990	0
7	20230921	205200	55672730	1990	1990	1990	1990	0
8	20230921	205100	55672730	1990	1990	1990	1990	0
9	20230921	205000	55672730	1990	1990	1990	1990	0
10	20230921	204900	55672730	1990	1990	1990	1990	0
11	20230921	204800	55672730	1990	1990	1990	1990	0
12	20230921	204700	55672730	1990	1990	1990	1990	0
13	20230921	204600	55672730	1990	1990	1990	1990	0
14	20230921	204500	55672730	1990	1990	1990	1990	0
15	20230921	204400	55672730	1990	1990	1990	1990	0
16	20230921	204300	55672730	1990	1990	1990	1990	0
17	20230921	204200	55672730	1990	1990	1990	1990	0
18	20230921	204100	55672730	1990	1990	1990	1990	0
19	20230921	204000	55672730	1990	1990	1990	1990	0
20	20230921	203900	55672730	1990	1990	1990	1990	0
21	20230921	203800	55672730	1990	1990	1990	1990	0
22	20230921	203700	55672730	1990	1990	1990	1990	0
23	20230921	203600	55672730	1990	1990	1990	1990	0
24	20230921	203500	55672730	1990	1990	1990	1990	0
25	20230921	203400	55672730	1990	1990	1990	1990	0
26	20230921	203300	55672730	1990	1990	1990	1990	0
27	20230921	203200	55672730	1990	1990	1990	1990	0
28	20230921	203100	55672730	1990	1990	1990	1990	0
29	20230921	203000	55672730	1990	1990	1990	1990	0
30	20230921	202900	55672730	1990	1990	1990	1990	0
31	20230921	202800	55672730	1990	1990	1990	1990	0
32	20230921	202700	55672730	1990	1990	1990	1990	351
33	20230921	202600	55672730	1990	1990	1990	1990	0
34	20230921	202500	55672730	1990	1990	1990	1990	0
35	20230921	202400	55672730	1990	1990	1990	1990	0
36	20230921	202300	55672730	1990	1990	1990	1990	0
37	20230921	202200	55672730	1990	1990	1990	1990	0
38	20230921	202100	55672730	1990	1990	1990	1990	0
39	20230921	202000	55672730	1990	1990	1990	1990	0
40	20230921	201900	55672730	1990	1990	1990	1990	0
41	20230921	201800	55672730	1990	1990	1990	1990	0
42	20230921	201700	55672730	1990	1990	1990	1990	0
43	20230921	201600	55672730	1990	1990	1990	1990	0
44	20230921	201500	55672730	1990	1990	1990	1990	0
45	20230921	201400	55672730	1990	1990	1990	1990	0
46	20230921	201300	55672730	1990	1990	1990	1990	0
47	20230921	201200	55672730	1990	1990	1990	1990	0
48	20230921	201100	55672730	1990	1990	1990	1990	0
49	20230921	201000	55672730	1990	1990	1990	1990	0
50	20230921	200900	55672730	1990	1990	1990	1990	0
51	20230921	200800	55672730	1990	1990	1990	1990	0
52	20230921	200700	55672730	1990	1990	1990	1990	0
53	20230921	200600	55672730	1990	1990	1990	1990	0
54	20230921	200500	55672730	1990	1990	1990	1990	0
55	20230921	200400	55672730	1990	1990	1990	1990	0
56	20230921	200300	55672730	1990	1990	1990	1990	0
57	20230921	200200	55672730	1990	1990	1990	1990	0
58	20230921	200100	55672730	1990	1990	1990	1990	0
59	20230921	200000	55672730	1990	1990	1990	1990	0
60	20230921	195900	55672730	1990	1990	1990	1990	0
61	20230921	195800	55672730	1990	1990	1990	1990	0
62	20230921	195700	55672730	1990	1990	1990	1990	351
63	20230921	195600	55672730	1990	1990	1990	1990	0
64	20230921	195500	55672730	1990	1990	1990	1990	0
65	20230921	195400	55672730	1990	1990	1990	1990	0
66	20230921	195300	55672730	1990	1990	1990	1990	0
67	20230921	195200	55672730	1990	1990	1990	1990	0
68	20230921	195100	55672730	1990	1990	1990	1990	0
69	20230921	195000	55672730	1990	1990	1990	1990	0
70	20230921	194900	55672730	1990	1990	1990	1990	0
71	20230921	194800	55672730	1990	1990	1990	1990	0
72	20230921	194700	55672730	1990	1990	1990	1990	0
73	20230921	194600	55672730	1990	1990	1990	1990	0
74	20230921	194500	55672730	1990	1990	1990	1990	0
75	20230921	194400	55672730	1990	1990	1990	1990	0
76	20230921	194300	55672730	1990	1990	1990	1990	0
77	20230921	194200	55672730	1990	1990	1990	1990	0
78	20230921	194100	55672730	1990	1990	1990	1990	0
79	20230921	194000	55672730	1990	1990	1990	1990	0
80	20230921	193900	55672730	1990	1990	1990	1990	0
81	20230921	193800	55672730	1990	1990	1990	1990	0
82	20230921	193700	55672730	1990	1990	1990	1990	0
83	20230921	193600	55672730	1990	1990	1990	1990	0
84	20230921	193500	55672730	1990	1990	1990	1990	0
85	20230921	193400	55672730	1990	1990	1990	1990	0
86	20230921	193300	55672730	1990	1990	1990	1990	0
87	20230921	193200	55672730	1990	1990	1990	1990	0
88	20230921	193100	55672730	1990	1990	1990	1990	0
89	20230921	193000	55672730	1990	1990	1990	1990	0
90	20230921	192900	55672730	1990	1990	1990	1990	0
91	20230921	192800	55672730	1990	1990	1990	1990	0
92	20230921	192700	55672730	1990	1990	1990	1990	351
93	20230921	192600	55672730	1990	1990	1990	1990	0
94	20230921	192500	55672730	1990	1990	1990	1990	0
95	20230921	192400	55672730	1990	1990	1990	1990	0
96	20230921	192300	55672730	1990	1990	1990	1990	0
97	20230921	192200	55672730	1990	1990	1990	1990	0
98	20230921	192100	55672730	1990	1990	1990	1990	0
99	20230921	192000	55672730	1990	1990	1990	1990	0
100	20230921	191900	55672730	1990	1990	1990	1990	0
101	20230921	191800	55672730	1990	1990	1990	1990	0
102	20230921	191700	55672730	1990	1990	1990	1990	0
103	20230921	191600	55672730	1990	1990	1990	1990	0
104	20230921	191500	55672730	1990	1990	1990	1990	0
105	20230921	191400	55672730	1990	1990	1990	1990	0
106	20230921	191300	55672730	1990	1990	1990	1990	0
107	20230921	191200	55672730	1990	1990	1990	1990	0
108	20230921	191100	55672730	1990	1990	1990	1990	0
109	20230921	191000	55672730	1990	1990	1990	1990	0
110	20230921	190900	55672730	1990	1990	1990	1990	0
111	20230921	190800	55672730	1990	1990	1990	1990	0
112	20230921	190700	55672730	1990	1990	1990	1990	0
113	20230921	190600	55672730	1990	1990	1990	1990	0
114	20230921	190500	55672730	1990	1990	1990	1990	0
115	20230921	190400	55672730	1990	1990	1990	1990	0
116	20230921	190300	55672730	1990	1990	1990	1990	0
117	20230921	190200	55672730	1990	1990	1990	1990	0
118	20230921	190100	55672730	1990	1990	1990	1990	0
119	20230921	190000	55672730	1990	1990	1990	1990	0
120	20230921	185900	55672730	1990	1990	1990	1990	0
121	20230921	185800	55672730	1990	1990	1990	1990	0
122	20230921	185700	55672730	1990	1990	1990	1990	351
123	20230921	185600	55672730	1990	1990	1990	1990	0
124	20230921	185500	55672730	1990	1990	1990	1990	0
125	20230921	185400	55672730	1990	1990	1990	1990	0
126	20230921	185300	55672730	1990	1990	1990	1990	0
127	20230921	185200	55672730	1990	1990	1990	1990	0
128	20230921	185100	55672730	1990	1990	1990	1990	0
129	20230921	185000	55672730	1990	1990	1990	1990	0
130	20230921	184900	55672730	1990	1990	1990	1990	0
131	20230921	184800	55672730	1990	1990	1990	1990	0
132	20230921	184700	55672730	1990	1990	1990	1990	0
133	20230921	184600	55672730	1990	1990	1990	1990	0
134	20230921	184500	55672730	1990	1990	1990	1990	0
135	20230921	184400	55672730	1990	1990	1990	1990	0
136	20230921	184300	55672730	1990	1990	1990	1990	0
137	20230921	184200	55672730	1990	1990	1990	1990	0
138	20230921	184100	55672730	1990	1990	1990	1990	0
139	20230921	184000	55672730	1990	1990	1990	1990	0
140	20230921	183900	55672730	1990	1990	1990	1990	0
141	20230921	183800	55672730	1990	1990	1990	1990	0
142	20230921	183700	55672730	1990	1990	1990	1990	0
143	20230921	183600	55672730	1990	1990	1990	1990	0
144	20230921	183500	55672730	1990	1990	1990	1990	0
145	20230921	183400	55672730	1990	1990	1990	1990	0
146	20230921	183300	55672730	1990	1990	1990	1990	0
147	20230921	183200	55672730	1990	1990	1990	1990	0
148	20230921	183100	55672730	1990	1990	1990	1990	0
149	20230921	183000	55672730	1990	1990	1990	1990	0
150	20230921	182900	55672730	1990	1990	1990	1990	0
151	20230921	182800	55672730	1990	1990	1990	1990	0
152	20230921	182700	55672730	1990	1990	1990	1990	351
153	20230921	182600	55672730	1990	1990	1990	1990	0
154	20230921	182500	55672730	1990	1990	1990	1990	0
155	20230921	182400	55672730	1990	1990	1990	1990	0
156	20230921	182300	55672730	1990	1990	1990	1990	0
157	20230921	182200	55672730	1990	1990	1990	1990	0
158	20230921	182100	55672730	1990	1990	1990	1990	0
159	20230921	182000	55672730	1990	1990	1990	1990	0
160	20230921	181900	55672730	1990	1990	1990	1990	0
161	20230921	181800	55672730	1990	1990	1990	1990	0
162	20230921	181700	55672730	1990	1990	1990	1990	0
163	20230921	181600	55672730	1990	1990	1990	1990	0
164	20230921	181500	55672730	1990	1990	1990	1990	0
165	20230921	181400	55672730	1990	1990	1990	1990	0
166	20230921	181300	55672730	1990	1990	1990	1990	0
167	20230921	181200	55672730	1990	1990	1990	1990	0
168	20230921	181100	55672730	1990	1990	1990	1990	0
169	20230921	181000	55672730	1990	1990	1990	1990	0
170	20230921	180900	55672730	1990	1990	1990	1990	0
171	20230921	180800	55672730	1990	1990	1990	1990	0
172	20230921	180700	55672730	1990	1990	1990	1990	0
173	20230921	180600	55672730	1990	1990	1990	1990	0
174	20230921	180500	55672730	1990	1990	1990	1990	0
175	20230921	180400	55672730	1990	1990	1990	1990	0
176	20230921	180300	55672730	1990	1990	1990	1990	0
177	20230921	180200	55672730	1990	1990	1990	1990	0
178	20230921	180100	55672730	1990	1990	1990	1990	0
179	20230921	180000	55672730	1990	1990	1990	1990	0
180	20230921	175900	55672730	1990	1990	1990	1990	0
181	20230921	175800	55672730	1990	1990	1990	1990	0
182	20230921	175700	55672730	1990	1990	1990	1990	351
183	20230921	175600	55672730	1990	1990	1990	1990	0
184	20230921	175500	55672730	1990	1990	1990	1990	0
185	20230921	175400	55672730	1990	1990	1990	1990	0
186	20230921	175300	55672730	1990	1990	1990	1990	0
187	20230921	175200	55672730	1990	1990	1990	1990	0
188	20230921	175100	55672730	1990	1990	1990	1990	0
189	20230921	175000	55672730	1990	1990	1990	1990	0
190	20230921	174900	55672730	1990	1990	1990	1990	0
191	20230921	174800	55672730	1990	1990	1990	1990	0
192	20230921	174700	55672730	1990	1990	1990	1990	0
193	20230921	174600	55672730	1990	1990	1990	1990	0
194	20230921	174500	55672730	1990	1990	1990	1990	0
195	20230921	174400	55672730	1990	1990	1990	1990	0
196	20230921	174300	55672730	1990	1990	1990	1990	0
197	20230921	174200	55672730	1990	1990	1990	1990	0
198	20230921	174100	55672730	1990	1990	1990	1990	0
199	20230921	174000	55672730	1990	1990	1990	1990	0
200	20230921	173900	55672730	1990	1990	1990	1990	0
201	20230921	173800	55672730	1990	1990	1990	1990	0
202	20230921	173700	55672730	1990	1990	1990	1990	0
203	20230921	173600	55672730	1990	1990	1990	1990	0
204	20230921	173500	55672730	1990	1990	1990	1990	0
205	20230921	173400	55672730	1990	1990	1990	1990	0
206	20230921	173300	55672730	1990	1990	1990	1990	0
207	20230921	173200	55672730	1990	1990	1990	1990	0
208	20230921	173100	55672730	1990	1990	1990	1990	0
209	20230921	173000	55672730	1990	1990	1990	1990	0
210	20230921	172900	55672730	1990	1990	1990	1990	0
211	20230921	172800	55672730	1990	1990	1990	1990	0
212	20230921	172700	55672730	1990	1990	1990	1990	351
213	20230921	172600	55672730	1990	1990	1990	1990	0
214	20230921	172500	55672730	1990	1990	1990	1990	0
215	20230921	172400	55672730	1990	1990	1990	1990	0
216	20230921	172300	55672730	1990	1990	1990	1990	0
217	20230921	172200	55672730	1990	1990	1990	1990	0
218	20230921	172100	55672730	1990	1990	1990	1990	0
219	20230921	172000	55672730	1990	1990	1990	1990	0
220	20230921	171900	55672730	1990	1990	1990	1990	0
221	20230921	171800	55672730	1990	1990	1990	1990	0
222	20230921	171700	55672730	1990	1990	1990	1990	0
223	20230921	171600	55672730	1990	1990	1990	1990	0
224	20230921	171500	55672730	1990	1990	1990	1990	0
225	20230921	171400	55672730	1990	1990	1990	1990	0
226	20230921	171300	55672730	1990	1990	1990	1990	0
227	20230921	171200	55672730	1990	1990	1990	1990	0
228	20230921	171100	55672730	1990	1990	1990	1990	0
229	20230921	171000	55672730	1990	1990	1990	1990	0
230	20230921	170900	55672730	1990	1990	1990	1990	0
231	20230921	170800	55672730	1990	1990	1990	1990	0
232	20230921	170700	55672730	1990	1990	1990	1990	0
233	20230921	170600	55672730	1990	1990	1990	1990	0
234	20230921	170500	55672730	1990	1990	1990	1990	0
235	20230921	170400	55672730	1990	1990	1990	1990	0
236	20230921	170300	55672730	1990	1990	1990	1990	0
237	20230921	170200	55672730	1990	1990	1990	1990	0
238	20230921	170100	55672730	1990	1990	1990	1990	0
239	20230921	170000	55672730	1990	1990	1990	1990	0
240	20230921	165900	55672730	1990	1990	1990	1990	0
241	20230921	165800	55672730	1990	1990	1990	1990	0
242	20230921	165700	55672730	1990	1990	1990	1990	351
243	20230921	165600	55672730	1990	1990	1990	1990	0
244	20230921	165500	55672730	1990	1990	1990	1990	0
245	20230921	165400	55672730	1990	1990	1990	1990	0
246	20230921	165300	55672730	1990	1990	1990	1990	0
247	20230921	165200	55672730	1990	1990	1990	1990	0
248	20230921	165100	55672730	1990	1990	1990	1990	0
249	20230921	165000	55672730	1990	1990	1990	1990	0
250	20230921	164900	55672730	1990	1990	1990	1990	0
251	20230921	164800	55672730	1990	1990	1990	1990	0
252	20230921	164700	55672730	1990	1990	1990	1990	0
253	20230921	164600	55672730	1990	1990	1990	1990	0
254	20230921	164500	55672730	1990	1990	1990	1990	0
255	20230921	164400	55672730	1990	1990	1990	1990	0
256	20230921	164300	55672730	1990	1990	1990	1990	0
257	20230921	164200	55672730	1990	1990	1990	1990	0
258	20230921	164100	55672730	1990	1990	1990	1990	0
259	20230921	164000	55672730	1990	1990	1990	1990	0
260	20230921	163900	55672730	1990	1990	1990	1990	0
261	20230921	163800	55672730	1990	1990	1990	1990	0
262	20230921	163700	55672730	1990	1990	1990	1990	0
263	20230921	163600	55672730	1990	1990	1990	1990	0
264	20230921	163500	55672730	1990	1990	1990	1990	0
265	20230921	163400	55672730	1990	1990	1990	1990	0
266	20230921	163300	55672730	1990	1990	1990	1990	0
267	20230921	163200	55672730	1990	1990	1990	1990	0
268	20230921	163100	55672730	1990	1990	1990	1990	0
269	20230921	163000	55672730	1990	1990	1990	1990	0
270	20230921	162900	55672730	1990	1990	1990	1990	0
271	20230921	162800	55672730	1990	1990	1990	1990	0
272	20230921	162700	55672730	1990	1990	1990	1990	351
273	20230921	162600	55672730	1990	1990	1990	1990	0
274	20230921	162500	55672730	1990	1990	1990	1990	0
275	20230921	162400	55672730	1990	1990	1990	1990	0
276	20230921	162300	55672730	1990	1990	1990	1990	0
277	20230921	162200	55672730	1990	1990	1990	1990	0
278	20230921	162100	55672730	1990	1990	1990	1990	0
279	20230921	162000	55672730	1990	1990	1990	1990	0
280	20230921	161900	55672730	1990	1990	1990	1990	0
281	20230921	161800	55672730	1990	1990	1990	1990	0
282	20230921	161700	55672730	1990	1990	1990	1990	0
283	20230921	161600	55672730	1990	1990	1990	1990	0
284	20230921	161500	55672730	1990	1990	1990	1990	0
285	20230921	161400	55672730	1990	1990	1990	1990	0
286	20230921	161300	55672730	1990	1990	1990	1990	0
287	20230921	161200	55672730	1990	1990	1990	1990	0
288	20230921	161100	55672730	1990	1990	1990	1990	0
289	20230921	161000	55672730	1990	1990	1990	1990	0
290	20230921	160900	55672730	1990	1990	1990	1990	0
291	20230921	160800	55672730	1990	1990	1990	1990	0
292	20230921	160700	55672730	1990	1990	1990	1990	0
293	20230921	160600	55672730	1990	1990	1990	1990	0
294	20230921	160500	55672730	1990	1990	1990	1990	0
295	20230921	160400	55672730	1990	1990	1990	1990	0
296	20230921	160300	55672730	1990	1990	1990	1990	0
297	20230921	160200	55672730	1990	1990	1990	1990	0
298	20230921	160100	55672730	1990	1990	1990	1990	0
299	20230921	160000	55672730	1990	1990	1990	1990	0
300	20230921	155900	55672730	1990	1990	1990	1990	0
301	20230921	155800	55672730	1990	1990	1990	1990	0
302	20230921	155700	55672730	1990	1990	1990	1990	351
303	20230921	155600	55672730	1990	1990	1990	1990	0
304	20230921	155500	55672730	1990	1990	1990	1990	0
305	20230921	155400	55672730	1990	1990	1990	1990	0
306	20230921	155300	55672730	1990	1990	1990	1990	0
307	20230921	155200	55672730	1990	1990	1990	1990	0
308	20230921	155100	55672730	1990	1990	1990	1990	0
309	20230921	155000	55672730	1990	1990	1990	1990	0
310	20230921	154900	55672730	1990	1990	1990	1990	0
311	20230921	154800	55672730	1990	1990	1990	1990	0
312	20230921	154700	55672730	1990	1990	1990	1990	0
313	20230921	154600	55672730	1990	1990	1990	1990	0
314	20230921	154500	55672730	1990	1990	1990	1990	0
315	20230921	154400	55672730	1990	1990	1990	1990	0
316	20230921	154300	55672730	1990	1990	1990	1990	0
317	20230921	154200	55672730	1990	1990	1990	1990	0
318	20230921	154100	55672730	1990	1990	1990	1990	0
319	20230921	154000	55672730	1990	1990	1990	1990	0
320	20230921	153900	55672730	1990	1990	1990	1990	0
321	20230921	153800	55672730	1990	1990	1990	1990	0
322	20230921	153700	55672730	1990	1990	1990	1990	0
323	20230921	153600	55672730	1990	1990	1990	1990	0
324	20230921	153500	55672730	1990	1990	1990	1990	0
325	20230921	153400	55672730	1990	1990	1990	1990	0
326	20230921	153300	55672730	1990	1990	1990	1990	0
327	20230921	153200	55672730	1990	1990	1990	1990	0
328	20230921	153100	55672730	1990	1990	1990	1990	0
329	20230921	153000	55672730	1990	1990	1990	1990	351
330	20230921	152900	54974240	1993	1993	1993	1993	0
331	20230921	152800	54974240	1993	1993	1993	1993	0
332	20230921	152700	54974240	1993	1993	1993	1993	0
333	20230921	152600	54974240	1993	1993	1993	1993	0
334	20230921	152500	54974240	1993	1993	1993	1993	0
335	20230921	152400	54974240	1993	1993	1993	1993	0
336	20230921	152300	54974240	1993	1993	1993	1993	0
337	20230921	152200	54974240	1993	1993	1993	1993	0
338	20230921	152100	54974240	1993	1993	1993	1993	0
339	20230921	152000	54974240	1993	1993	1993	1993	0
340	20230921	151900	54974240	1993	1993	1993	1993	0
341	20230921	151800	54974240	1993	1993	1993	1993	0
342	20230921	151700	54974240	1993	1993	1993	1993	0
343	20230921	151600	54974240	1993	1993	1993	1993	0
344	20230921	151500	54974240	1993	1993	1993	1993	0
345	20230921	151400	54974240	1993	1993	1993	1993	0
346	20230921	151300	54974240	1993	1993	1993	1993	0
347	20230921	151200	54974240	1993	1993	1993	1993	0
348	20230921	151100	54974240	1993	1993	1993	1993	0
349	20230921	151000	54974240	1993	1993	1993	1993	10
350	20230921	150900	54954310	1993	1992	1993	1992	40
351	20230921	150800	54874610	1990	1990	1990	1990	0
352	20230921	150700	54874610	1990	1990	1990	1990	0
353	20230921	150600	54874610	1990	1990	1990	1990	0
354	20230921	150500	54874610	1990	1990	1990	1990	0
355	20230921	150400	54874610	1990	1990	1990	1990	0
356	20230921	150300	54874610	1990	1990	1990	1990	1
357	20230921	150200	54872620	1990	1990	1990	1990	0
358	20230921	150100	54872620	1990	1990	1990	1990	18
359	20230921	150000	54836800	1990	1990	1990	1990	0
360	20230921	145900	54836800	1990	1990	1990	1990	0
361	20230921	145800	54836800	1990	1990	1990	1990	0
362	20230921	145700	54836800	1990	1990	1990	1990	0
363	20230921	145600	54836800	1990	1990	1990	1990	0
364	20230921	145500	54836800	1990	1990	1990	1990	0
365	20230921	145400	54836800	1990	1990	1990	1990	0
366	20230921	145300	54836800	1990	1991	1991	1990	15
367	20230921	145200	54806949	1990	1990	1990	1990	0
368	20230921	145100	54806949	1990	1990	1990	1990	0
369	20230921	145000	54806949	1990	1990	1990	1990	0
370	20230921	144900	54806949	1990	1990	1990	1990	0
371	20230921	144800	54806949	1990	1990	1990	1990	0
372	20230921	144700	54806949	1990	1990	1990	1990	0
373	20230921	144600	54806949	1990	1990	1990	1990	0
374	20230921	144500	54806949	1990	1990	1990	1990	0
375	20230921	144400	54806949	1990	1990	1990	1990	0
376	20230921	144300	54806949	1990	1991	1991	1990	1900
377	20230921	144200	51025606	1991	1991	1991	1991	25
378	20230921	144100	50975831	1994	1994	1994	1994	0
379	20230921	144000	50975831	1994	1994	1994	1994	0
380	20230921	143900	50975831	1994	1994	1994	1994	0
381	20230921	143800	50975831	1994	1994	1994	1994	0
382	20230921	143700	50975831	1994	1994	1994	1994	0
383	20230921	143600	50975831	1994	1994	1994	1994	0
384	20230921	143500	50975831	1994	1994	1994	1994	30
385	20230921	143400	50916011	1994	1994	1994	1994	0
386	20230921	143300	50916011	1994	1994	1994	1994	0
387	20230921	143200	50916011	1994	1994	1994	1994	0
388	20230921	143100	50916011	1994	1994	1994	1994	0
389	20230921	143000	50916011	1994	1994	1994	1994	0
390	20230921	142900	50916011	1994	1994	1994	1994	0
391	20230921	142800	50916011	1994	1994	1994	1994	0
392	20230921	142700	50916011	1994	1994	1994	1994	0
393	20230921	142600	50916011	1994	1994	1994	1994	0
394	20230921	142500	50916011	1994	1994	1994	1994	0
395	20230921	142400	50916011	1994	1994	1994	1994	10
396	20230921	142300	50896071	1993	1993	1993	1993	1
397	20230921	142200	50894078	1990	1990	1990	1990	0
398	20230921	142100	50894078	1990	1990	1990	1990	0
399	20230921	142000	50894078	1990	1990	1990	1990	0
400	20230921	141900	50894078	1990	1990	1990	1990	0
401	20230921	141800	50894078	1990	1990	1990	1990	0
402	20230921	141700	50894078	1990	1990	1990	1990	0
403	20230921	141600	50894078	1990	1990	1990	1990	0
404	20230921	141500	50894078	1990	1990	1990	1990	0
405	20230921	141400	50894078	1990	1990	1990	1990	0
406	20230921	141300	50894078	1990	1990	1990	1990	0
407	20230921	141200	50894078	1990	1990	1990	1990	0
408	20230921	141100	50894078	1990	1990	1990	1990	500
409	20230921	141000	49899078	1990	1990	1990	1990	0
410	20230921	140900	49899078	1990	1990	1990	1990	0
411	20230921	140800	49899078	1990	1990	1990	1990	0
412	20230921	140700	49899078	1990	1990	1990	1990	0
413	20230921	140600	49899078	1990	1990	1990	1990	0
414	20230921	140500	49899078	1990	1990	1990	1990	0
415	20230921	140400	49899078	1990	1990	1990	1990	0
416	20230921	140300	49899078	1990	1990	1990	1990	0
417	20230921	140200	49899078	1990	1990	1990	1990	0
418	20230921	140100	49899078	1990	1990	1990	1990	0
419	20230921	140000	49899078	1990	1990	1990	1990	0
420	20230921	135900	49899078	1990	1990	1990	1990	0
421	20230921	135800	49899078	1990	1990	1990	1990	350
422	20230921	135700	49202578	1990	1990	1990	1990	0
423	20230921	135600	49202578	1990	1990	1990	1990	0
424	20230921	135500	49202578	1990	1990	1990	1990	0
425	20230921	135400	49202578	1990	1990	1990	1990	0
426	20230921	135300	49202578	1990	1990	1990	1990	0
427	20230921	135200	49202578	1990	1990	1990	1990	1500
428	20230921	135100	46217578	1990	1990	1990	1990	0
429	20230921	135000	46217578	1990	1990	1990	1990	0
430	20230921	134900	46217578	1990	1990	1990	1990	342
431	20230921	134800	45536998	1991	1991	1991	1991	0
432	20230921	134700	45536998	1991	1991	1991	1991	0
433	20230921	134600	45536998	1991	1991	1991	1991	0
434	20230921	134500	45536998	1991	1991	1991	1991	0
435	20230921	134400	45536998	1991	1991	1991	1991	0
436	20230921	134300	45536998	1991	1991	1991	1991	0
437	20230921	134200	45536998	1991	1991	1991	1991	0
438	20230921	134100	45536998	1991	1991	1991	1991	0
439	20230921	134000	45536998	1991	1991	1991	1991	0
440	20230921	133900	45536998	1991	1991	1991	1991	1010
441	20230921	133800	43526088	1990	1990	1990	1990	0
442	20230921	133700	43526088	1990	1990	1990	1990	0
443	20230921	133600	43526088	1990	1990	1990	1990	0
444	20230921	133500	43526088	1990	1990	1990	1990	0
445	20230921	133400	43526088	1990	1990	1990	1990	0
446	20230921	133300	43526088	1990	1990	1990	1990	0
447	20230921	133200	43526088	1990	1990	1990	1990	0
448	20230921	133100	43526088	1990	1990	1990	1990	0
449	20230921	133000	43526088	1990	1990	1990	1990	0
450	20230921	132900	43526088	1990	1990	1990	1990	0
451	20230921	132800	43526088	1990	1990	1990	1990	0
452	20230921	132700	43526088	1990	1990	1990	1990	0
453	20230921	132600	43526088	1990	1990	1990	1990	0
454	20230921	132500	43526088	1990	1990	1990	1990	0
455	20230921	132400	43526088	1990	1990	1990	1990	0
456	20230921	132300	43526088	1990	1990	1990	1990	0
457	20230921	132200	43526088	1990	1990	1990	1990	0
458	20230921	132100	43526088	1990	1990	1990	1990	0
459	20230921	132000	43526088	1990	1990	1990	1990	0
460	20230921	131900	43526088	1990	1990	1990	1990	0
461	20230921	131800	43526088	1990	1990	1990	1990	0
462	20230921	131700	43526088	1990	1990	1990	1990	0
463	20230921	131600	43526088	1990	1990	1990	1990	885
464	20230921	131500	41764938	1991	1991	1991	1991	0
465	20230921	131400	41764938	1991	1991	1991	1991	0
466	20230921	131300	41764938	1991	1991	1991	1991	0
467	20230921	131200	41764938	1991	1991	1991	1991	0
468	20230921	131100	41764938	1991	1991	1991	1991	0
469	20230921	131000	41764938	1991	1991	1991	1991	0
470	20230921	130900	41764938	1991	1991	1991	1991	0
471	20230921	130800	41764938	1991	1991	1991	1991	0
472	20230921	130700	41764938	1991	1991	1991	1991	1
473	20230921	130600	41762947	1990	1990	1990	1990	0
474	20230921	130500	41762947	1990	1990	1990	1990	460
475	20230921	130400	40847547	1991	1991	1991	1991	0
476	20230921	130300	40847547	1991	1991	1991	1991	0
477	20230921	130200	40847547	1991	1991	1991	1991	0
478	20230921	130100	40847547	1991	1991	1991	1991	0
479	20230921	130000	40847547	1991	1991	1991	1991	0
480	20230921	125900	40847547	1991	1991	1991	1991	5
481	20230921	125800	40837592	1991	1991	1991	1991	0
482	20230921	125700	40837592	1991	1991	1991	1991	0
483	20230921	125600	40837592	1991	1991	1991	1991	0
484	20230921	125500	40837592	1991	1991	1991	1991	0
485	20230921	125400	40837592	1991	1991	1991	1991	400
486	20230921	125300	40041192	1990	1990	1990	1990	0
487	20230921	125200	40041192	1990	1990	1990	1990	0
488	20230921	125100	40041192	1990	1990	1990	1990	2
489	20230921	125000	40037212	1990	1990	1990	1990	0
490	20230921	124900	40037212	1990	1990	1990	1990	18
491	20230921	124800	40001392	1990	1990	1990	1990	1010
492	20230921	124700	37991492	1990	1990	1990	1990	0
493	20230921	124600	37991492	1990	1990	1990	1990	1000
494	20230921	124500	36001492	1990	1990	1990	1990	5
495	20230921	124400	35991542	1991	1991	1991	1991	5
496	20230921	124300	35981587	1990	1990	1990	1990	0
497	20230921	124200	35981587	1990	1990	1990	1990	0
498	20230921	124100	35981587	1990	1990	1990	1990	55
499	20230921	124000	35872137	1990	1990	1990	1990	0
500	20230921	123900	35872137	1990	1990	1990	1990	3000
501	20230921	123800	29902137	1990	1990	1990	1990	0
502	20230921	123700	29902137	1990	1990	1990	1990	1
503	20230921	123600	29900147	1991	1991	1991	1991	301
504	20230921	123500	29300856	1991	1991	1991	1991	0
505	20230921	123400	29300856	1991	1991	1991	1991	0
506	20230921	123300	29300856	1991	1991	1991	1991	0
507	20230921	123200	29300856	1991	1991	1991	1991	3
508	20230921	123100	29294883	1990	1990	1990	1990	14
509	20230921	123000	29267023	1991	1991	1991	1991	0
510	20230921	122900	29267023	1991	1991	1991	1991	0
511	20230921	122800	29267023	1991	1991	1991	1991	1
512	20230921	122700	29265032	1990	1990	1990	1990	0
513	20230921	122600	29265032	1990	1990	1990	1990	0
514	20230921	122500	29265032	1990	1990	1990	1990	0
515	20230921	122400	29265032	1990	1990	1990	1990	500
516	20230921	122300	28270032	1990	1990	1990	1990	0
517	20230921	122200	28270032	1990	1990	1990	1990	0
518	20230921	122100	28270032	1990	1990	1990	1990	500
519	20230921	122000	27275032	1991	1991	1991	1991	34
520	20230921	121900	27207338	1990	1990	1990	1990	0
521	20230921	121800	27207338	1990	1990	1990	1990	0
522	20230921	121700	27207338	1990	1990	1990	1990	0
523	20230921	121600	27207338	1990	1990	1990	1990	0
524	20230921	121500	27207338	1990	1990	1990	1990	0
525	20230921	121400	27207338	1990	1990	1990	1990	895
526	20230921	121300	25426288	1991	1991	1991	1991	0
527	20230921	121200	25426288	1991	1991	1991	1991	740
528	20230921	121100	23952948	1991	1991	1991	1991	0
529	20230921	121000	23952948	1991	1991	1991	1991	0
530	20230921	120900	23952948	1991	1991	1991	1991	0
531	20230921	120800	23952948	1991	1991	1991	1991	0
532	20230921	120700	23952948	1991	1991	1991	1991	0
533	20230921	120600	23952948	1991	1991	1991	1991	62
534	20230921	120500	23829506	1991	1991	1991	1991	0
535	20230921	120400	23829506	1991	1991	1991	1991	0
536	20230921	120300	23829506	1991	1991	1991	1991	0
537	20230921	120200	23829506	1991	1991	1991	1991	0
538	20230921	120100	23829506	1991	1991	1991	1991	0
539	20230921	120000	23829506	1991	1991	1991	1991	0
540	20230921	115900	23829506	1991	1991	1991	1991	0
541	20230921	115800	23829506	1991	1991	1991	1991	0
542	20230921	115700	23829506	1991	1991	1991	1991	199
543	20230921	115600	23433297	1992	1992	1992	1992	1
544	20230921	115500	23431305	1990	1990	1990	1990	0
545	20230921	115400	23431305	1990	1990	1990	1990	0
546	20230921	115300	23431305	1990	1990	1990	1990	0
547	20230921	115200	23431305	1990	1990	1990	1990	0
548	20230921	115100	23431305	1990	1990	1990	1990	0
549	20230921	115000	23431305	1990	1990	1990	1990	0
550	20230921	114900	23431305	1990	1990	1990	1990	0
551	20230921	114800	23431305	1990	1990	1990	1990	0
552	20230921	114700	23431305	1990	1990	1990	1990	0
553	20230921	114600	23431305	1990	1990	1990	1990	0
554	20230921	114500	23431305	1990	1990	1990	1990	0
555	20230921	114400	23431305	1990	1990	1990	1990	0
556	20230921	114300	23431305	1990	1990	1990	1990	0
557	20230921	114200	23431305	1990	1990	1990	1990	0
558	20230921	114100	23431305	1990	1990	1990	1990	0
559	20230921	114000	23431305	1990	1990	1990	1990	0
560	20230921	113900	23431305	1990	1990	1990	1990	0
561	20230921	113800	23431305	1990	1990	1990	1990	0
562	20230921	113700	23431305	1990	1990	1990	1990	0
563	20230921	113600	23431305	1990	1990	1990	1990	0
564	20230921	113500	23431305	1990	1990	1990	1990	10
565	20230921	113400	23411405	1990	1990	1990	1990	0
566	20230921	113300	23411405	1990	1990	1990	1990	70
567	20230921	113200	23272105	1990	1990	1990	1990	0
568	20230921	113100	23272105	1990	1990	1990	1990	0
569	20230921	113000	23272105	1990	1990	1990	1990	0
570	20230921	112900	23272105	1990	1990	1990	1990	2
571	20230921	112800	23268125	1990	1991	1991	1990	743
572	20230921	112700	21789534	1994	1994	1994	1994	5
573	20230921	112600	21779564	1994	1994	1994	1994	0
574	20230921	112500	21779564	1994	1994	1994	1994	318
575	20230921	112400	21145472	1994	1994	1994	1994	0
576	20230921	112300	21145472	1994	1994	1994	1994	0
577	20230921	112200	21145472	1994	1994	1994	1994	0
578	20230921	112100	21145472	1994	1992	1994	1992	1182
579	20230921	112000	18788572	1992	1992	1992	1992	0
580	20230921	111900	18788572	1992	1992	1992	1992	0
581	20230921	111800	18788572	1992	1992	1992	1992	0
582	20230921	111700	18788572	1992	1992	1992	1992	0
583	20230921	111600	18788572	1992	1992	1992	1992	0
584	20230921	111500	18788572	1992	1992	1992	1992	0
585	20230921	111400	18788572	1992	1992	1992	1992	0
586	20230921	111300	18788572	1992	1992	1992	1992	0
587	20230921	111200	18788572	1992	1992	1992	1992	0
588	20230921	111100	18788572	1992	1992	1992	1992	0
589	20230921	111000	18788572	1992	1992	1992	1992	0
590	20230921	110900	18788572	1992	1992	1992	1992	0
591	20230921	110800	18788572	1992	1992	1992	1992	0
592	20230921	110700	18788572	1992	1992	1992	1992	0
593	20230921	110600	18788572	1992	1992	1992	1992	0
594	20230921	110500	18788572	1992	1992	1992	1992	0
595	20230921	110400	18788572	1992	1992	1992	1992	0
596	20230921	110300	18788572	1992	1992	1992	1992	0
597	20230921	110200	18788572	1992	1992	1992	1992	0
598	20230921	110100	18788572	1992	1992	1992	1992	1
599	20230921	110000	18786580	1991	1991	1991	1991	0
600	20230921	105900	18786580	1991	1991	1991	1991	0
601	20230921	105800	18786580	1991	1991	1991	1991	0
602	20230921	105700	18786580	1991	1991	1991	1991	0
603	20230921	105600	18786580	1991	1991	1991	1991	0
604	20230921	105500	18786580	1991	1991	1991	1991	0
605	20230921	105400	18786580	1991	1991	1991	1991	242
606	20230921	105300	18304758	1991	1991	1991	1991	0
607	20230921	105200	18304758	1991	1991	1991	1991	0
608	20230921	105100	18304758	1991	1991	1991	1991	1
609	20230921	105000	18302767	1991	1991	1991	1991	0
610	20230921	104900	18302767	1991	1991	1991	1991	0
611	20230921	104800	18302767	1991	1991	1991	1991	0
612	20230921	104700	18302767	1991	1991	1991	1991	0
613	20230921	104600	18302767	1991	1991	1991	1991	0
614	20230921	104500	18302767	1991	1991	1991	1991	0
615	20230921	104400	18302767	1991	1991	1991	1991	0
616	20230921	104300	18302767	1991	1991	1991	1991	2
617	20230921	104200	18298785	1991	1991	1991	1991	0
618	20230921	104100	18298785	1991	1991	1991	1991	0
619	20230921	104000	18298785	1991	1991	1991	1991	82
620	20230921	103900	18135523	1991	1991	1991	1991	0
621	20230921	103800	18135523	1991	1993	1993	1991	46
622	20230921	103700	18043935	1991	1991	1991	1991	0
623	20230921	103600	18043935	1991	1991	1991	1991	0
624	20230921	103500	18043935	1991	1991	1991	1991	7
625	20230921	103400	18029998	1991	1991	1991	1991	0
626	20230921	103300	18029998	1991	1991	1991	1991	0
627	20230921	103200	18029998	1991	1991	1991	1991	0
628	20230921	103100	18029998	1991	1991	1991	1991	0
629	20230921	103000	18029998	1991	1991	1991	1991	0
630	20230921	102900	18029998	1991	1991	1991	1991	0
631	20230921	102800	18029998	1991	1991	1991	1991	0
632	20230921	102700	18029998	1991	1991	1991	1991	0
633	20230921	102600	18029998	1991	1991	1991	1991	0
634	20230921	102500	18029998	1991	1991	1991	1991	0
635	20230921	102400	18029998	1991	1991	1991	1991	0
636	20230921	102300	18029998	1991	1991	1991	1991	400
637	20230921	102200	17233598	1993	1993	1993	1993	0
638	20230921	102100	17233598	1993	1993	1993	1993	0
639	20230921	102000	17233598	1993	1993	1993	1993	0
640	20230921	101900	17233598	1993	1993	1993	1993	0
641	20230921	101800	17233598	1993	1993	1993	1993	0
642	20230921	101700	17233598	1993	1992	1993	1992	100
643	20230921	101600	17034395	1990	1990	1990	1990	0
644	20230921	101500	17034395	1990	1990	1990	1990	1035
645	20230921	101400	14974745	1991	1991	1991	1991	34
646	20230921	101300	14907051	1991	1991	1991	1991	0
647	20230921	101200	14907051	1991	1991	1991	1991	0
648	20230921	101100	14907051	1991	1991	1991	1991	0
649	20230921	101000	14907051	1991	1991	1991	1991	0
650	20230921	100900	14907051	1991	1991	1991	1991	132
651	20230921	100800	14644239	1991	1991	1991	1991	50
652	20230921	100700	14544689	1991	1991	1991	1991	10
653	20230921	100600	14524779	1991	1991	1991	1991	308
654	20230921	100500	13911551	1991	1991	1991	1991	10
655	20230921	100400	13891641	1992	1992	1992	1992	2
656	20230921	100300	13887657	1991	1991	1991	1991	0
657	20230921	100200	13887657	1991	1991	1991	1991	209
658	20230921	100100	13471538	1991	1991	1991	1991	0
659	20230921	100000	13471538	1991	1991	1991	1991	3
660	20230921	095900	13465565	1990	1990	1990	1990	1
661	20230921	095800	13463575	1990	1990	1990	1990	0
662	20230921	095700	13463575	1990	1990	1990	1990	0
663	20230921	095600	13463575	1990	1991	1991	1990	806
664	20230921	095500	11859485	1990	1991	1991	1990	1016
665	20230921	095400	9837507	1991	1991	1991	1991	0
666	20230921	095300	9837507	1991	1991	1991	1991	50
667	20230921	095200	9737957	1991	1991	1991	1991	0
668	20230921	095100	9737957	1991	1991	1991	1991	1
669	20230921	095000	9735966	1992	1992	1992	1992	1
670	20230921	094900	9733974	1991	1991	1991	1991	0
671	20230921	094800	9733974	1991	1991	1991	1991	0
672	20230921	094700	9733974	1991	1991	1991	1991	208
673	20230921	094600	9319846	1992	1992	1992	1992	0
674	20230921	094500	9319846	1992	1992	1992	1992	0
675	20230921	094400	9319846	1992	1992	1992	1992	0
676	20230921	094300	9319846	1992	1992	1992	1991	1974
677	20230921	094200	5388607	1994	1994	1994	1994	0
678	20230921	094100	5388607	1994	1994	1994	1994	0
679	20230921	094000	5388607	1994	1994	1994	1994	0
680	20230921	093900	5388607	1994	1994	1994	1994	0
681	20230921	093800	5388607	1994	1994	1994	1994	0
682	20230921	093700	5388607	1994	1994	1994	1994	1
683	20230921	093600	5386613	1994	1994	1994	1994	0
684	20230921	093500	5386613	1994	1994	1994	1994	0
685	20230921	093400	5386613	1994	1994	1994	1994	1
686	20230921	093300	5384619	1992	1992	1992	1992	560
687	20230921	093200	4269099	1992	1992	1992	1992	0
688	20230921	093100	4269099	1992	1992	1992	1992	0
689	20230921	093000	4269099	1992	1992	1992	1992	0
690	20230921	092900	4269099	1992	1993	1993	1992	1621
691	20230921	092800	1039389	1993	1993	1993	1993	2
692	20230921	092700	1035403	1995	1995	1995	1995	500
693	20230921	092600	37903	1995	1995	1995	1995	0
694	20230921	092500	37903	1995	1995	1995	1995	0
695	20230921	092400	37903	1995	1995	1995	1995	0
696	20230921	092300	37903	1995	1995	1995	1995	1
697	20230921	092200	35908	1995	1995	1995	1995	0
698	20230921	092100	35908	1995	1995	1995	1995	0
699	20230921	092000	35908	1995	1995	1995	1995	0
700	20230921	091900	35908	1995	1995	1995	1995	0
701	20230921	091800	35908	1995	1995	1995	1995	1
702	20230921	091700	33913	1995	1995	1995	1995	0
703	20230921	091600	33913	1995	1995	1995	1995	0
704	20230921	091500	33913	1995	1995	1995	1995	0
705	20230921	091400	33913	1995	1995	1995	1995	0
706	20230921	091300	33913	1995	1995	1995	1995	0
707	20230921	091200	33913	1995	1995	1995	1995	0
708	20230921	091100	33913	1995	1995	1995	1995	0
709	20230921	091000	33913	1995	1995	1995	1995	10
710	20230921	090900	13963	1995	1995	1995	1995	0
711	20230921	090800	13963	1995	1995	1995	1995	0
712	20230921	090700	13963	1995	1995	1995	1995	0
713	20230921	090600	13963	1995	1995	1995	1995	0
714	20230921	090500	13963	1995	1995	1995	1995	3
715	20230921	090400	7978	1995	1995	1995	1995	2
716	20230921	090300	3988	1995	1995	1995	1995	0
717	20230921	090200	3988	1995	1995	1995	1995	0
718	20230921	090100	3988	1995	1995	1995	1995	1
719	20230921	090000	1993	1993	1993	1993	1993	1