KissMeData/464680/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	213500	7851356	1996	1996	1996	1996	29
3	20240902	213400	7851356	1996	1996	1996	1996	0
4	20240902	213300	7851356	1996	1996	1996	1996	0
5	20240902	213200	7851356	1996	1996	1996	1996	0
6	20240902	213100	7851356	1996	1996	1996	1996	0
7	20240902	213000	7851356	1996	1996	1996	1996	0
8	20240902	212900	7851356	1996	1996	1996	1996	0
9	20240902	212800	7851356	1996	1996	1996	1996	0
10	20240902	212700	7851356	1996	1996	1996	1996	0
11	20240902	212600	7851356	1996	1996	1996	1996	0
12	20240902	212500	7851356	1996	1996	1996	1996	0
13	20240902	212400	7851356	1996	1996	1996	1996	0
14	20240902	212300	7851356	1996	1996	1996	1996	0
15	20240902	212200	7851356	1996	1996	1996	1996	0
16	20240902	212100	7851356	1996	1996	1996	1996	0
17	20240902	212000	7851356	1996	1996	1996	1996	0
18	20240902	211900	7851356	1996	1996	1996	1996	0
19	20240902	211800	7851356	1996	1996	1996	1996	0
20	20240902	211700	7851356	1996	1996	1996	1996	0
21	20240902	211600	7851356	1996	1996	1996	1996	0
22	20240902	211500	7851356	1996	1996	1996	1996	0
23	20240902	211400	7851356	1996	1996	1996	1996	0
24	20240902	211300	7851356	1996	1996	1996	1996	0
25	20240902	211200	7851356	1996	1996	1996	1996	0
26	20240902	211100	7851356	1996	1996	1996	1996	0
27	20240902	211000	7851356	1996	1996	1996	1996	0
28	20240902	210900	7851356	1996	1996	1996	1996	0
29	20240902	210800	7851356	1996	1996	1996	1996	0
30	20240902	210700	7851356	1996	1996	1996	1996	0
31	20240902	210600	7851356	1996	1996	1996	1996	0
32	20240902	210500	7851356	1996	1996	1996	1996	29
33	20240902	210400	7851356	1996	1996	1996	1996	0
34	20240902	210300	7851356	1996	1996	1996	1996	0
35	20240902	210200	7851356	1996	1996	1996	1996	0
36	20240902	210100	7851356	1996	1996	1996	1996	0
37	20240902	210000	7851356	1996	1996	1996	1996	0
38	20240902	205900	7851356	1996	1996	1996	1996	0
39	20240902	205800	7851356	1996	1996	1996	1996	0
40	20240902	205700	7851356	1996	1996	1996	1996	0
41	20240902	205600	7851356	1996	1996	1996	1996	0
42	20240902	205500	7851356	1996	1996	1996	1996	0
43	20240902	205400	7851356	1996	1996	1996	1996	0
44	20240902	205300	7851356	1996	1996	1996	1996	0
45	20240902	205200	7851356	1996	1996	1996	1996	0
46	20240902	205100	7851356	1996	1996	1996	1996	0
47	20240902	205000	7851356	1996	1996	1996	1996	0
48	20240902	204900	7851356	1996	1996	1996	1996	0
49	20240902	204800	7851356	1996	1996	1996	1996	0
50	20240902	204700	7851356	1996	1996	1996	1996	0
51	20240902	204600	7851356	1996	1996	1996	1996	0
52	20240902	204500	7851356	1996	1996	1996	1996	0
53	20240902	204400	7851356	1996	1996	1996	1996	0
54	20240902	204300	7851356	1996	1996	1996	1996	0
55	20240902	204200	7851356	1996	1996	1996	1996	0
56	20240902	204100	7851356	1996	1996	1996	1996	0
57	20240902	204000	7851356	1996	1996	1996	1996	0
58	20240902	203900	7851356	1996	1996	1996	1996	0
59	20240902	203800	7851356	1996	1996	1996	1996	0
60	20240902	203700	7851356	1996	1996	1996	1996	0
61	20240902	203600	7851356	1996	1996	1996	1996	0
62	20240902	203500	7851356	1996	1996	1996	1996	29
63	20240902	203400	7851356	1996	1996	1996	1996	0
64	20240902	203300	7851356	1996	1996	1996	1996	0
65	20240902	203200	7851356	1996	1996	1996	1996	0
66	20240902	203100	7851356	1996	1996	1996	1996	0
67	20240902	203000	7851356	1996	1996	1996	1996	0
68	20240902	202900	7851356	1996	1996	1996	1996	0
69	20240902	202800	7851356	1996	1996	1996	1996	0
70	20240902	202700	7851356	1996	1996	1996	1996	0
71	20240902	202600	7851356	1996	1996	1996	1996	0
72	20240902	202500	7851356	1996	1996	1996	1996	0
73	20240902	202400	7851356	1996	1996	1996	1996	0
74	20240902	202300	7851356	1996	1996	1996	1996	0
75	20240902	202200	7851356	1996	1996	1996	1996	0
76	20240902	202100	7851356	1996	1996	1996	1996	0
77	20240902	202000	7851356	1996	1996	1996	1996	0
78	20240902	201900	7851356	1996	1996	1996	1996	0
79	20240902	201800	7851356	1996	1996	1996	1996	0
80	20240902	201700	7851356	1996	1996	1996	1996	0
81	20240902	201600	7851356	1996	1996	1996	1996	0
82	20240902	201500	7851356	1996	1996	1996	1996	0
83	20240902	201400	7851356	1996	1996	1996	1996	0
84	20240902	201300	7851356	1996	1996	1996	1996	0
85	20240902	201200	7851356	1996	1996	1996	1996	0
86	20240902	201100	7851356	1996	1996	1996	1996	0
87	20240902	201000	7851356	1996	1996	1996	1996	0
88	20240902	200900	7851356	1996	1996	1996	1996	0
89	20240902	200800	7851356	1996	1996	1996	1996	0
90	20240902	200700	7851356	1996	1996	1996	1996	0
91	20240902	200600	7851356	1996	1996	1996	1996	0
92	20240902	200500	7851356	1996	1996	1996	1996	29
93	20240902	200400	7851356	1996	1996	1996	1996	0
94	20240902	200300	7851356	1996	1996	1996	1996	0
95	20240902	200200	7851356	1996	1996	1996	1996	0
96	20240902	200100	7851356	1996	1996	1996	1996	0
97	20240902	200000	7851356	1996	1996	1996	1996	0
98	20240902	195900	7851356	1996	1996	1996	1996	0
99	20240902	195800	7851356	1996	1996	1996	1996	0
100	20240902	195700	7851356	1996	1996	1996	1996	0
101	20240902	195600	7851356	1996	1996	1996	1996	0
102	20240902	195500	7851356	1996	1996	1996	1996	0
103	20240902	195400	7851356	1996	1996	1996	1996	0
104	20240902	195300	7851356	1996	1996	1996	1996	0
105	20240902	195200	7851356	1996	1996	1996	1996	0
106	20240902	195100	7851356	1996	1996	1996	1996	0
107	20240902	195000	7851356	1996	1996	1996	1996	0
108	20240902	194900	7851356	1996	1996	1996	1996	0
109	20240902	194800	7851356	1996	1996	1996	1996	0
110	20240902	194700	7851356	1996	1996	1996	1996	0
111	20240902	194600	7851356	1996	1996	1996	1996	0
112	20240902	194500	7851356	1996	1996	1996	1996	0
113	20240902	194400	7851356	1996	1996	1996	1996	0
114	20240902	194300	7851356	1996	1996	1996	1996	0
115	20240902	194200	7851356	1996	1996	1996	1996	0
116	20240902	194100	7851356	1996	1996	1996	1996	0
117	20240902	194000	7851356	1996	1996	1996	1996	0
118	20240902	193900	7851356	1996	1996	1996	1996	0
119	20240902	193800	7851356	1996	1996	1996	1996	0
120	20240902	193700	7851356	1996	1996	1996	1996	0
121	20240902	193600	7851356	1996	1996	1996	1996	0
122	20240902	193500	7851356	1996	1996	1996	1996	29
123	20240902	193400	7851356	1996	1996	1996	1996	0
124	20240902	193300	7851356	1996	1996	1996	1996	0
125	20240902	193200	7851356	1996	1996	1996	1996	0
126	20240902	193100	7851356	1996	1996	1996	1996	0
127	20240902	193000	7851356	1996	1996	1996	1996	0
128	20240902	192900	7851356	1996	1996	1996	1996	0
129	20240902	192800	7851356	1996	1996	1996	1996	0
130	20240902	192700	7851356	1996	1996	1996	1996	0
131	20240902	192600	7851356	1996	1996	1996	1996	0
132	20240902	192500	7851356	1996	1996	1996	1996	0
133	20240902	192400	7851356	1996	1996	1996	1996	0
134	20240902	192300	7851356	1996	1996	1996	1996	0
135	20240902	192200	7851356	1996	1996	1996	1996	0
136	20240902	192100	7851356	1996	1996	1996	1996	0
137	20240902	192000	7851356	1996	1996	1996	1996	0
138	20240902	191900	7851356	1996	1996	1996	1996	0
139	20240902	191800	7851356	1996	1996	1996	1996	0
140	20240902	191700	7851356	1996	1996	1996	1996	0
141	20240902	191600	7851356	1996	1996	1996	1996	0
142	20240902	191500	7851356	1996	1996	1996	1996	0
143	20240902	191400	7851356	1996	1996	1996	1996	0
144	20240902	191300	7851356	1996	1996	1996	1996	0
145	20240902	191200	7851356	1996	1996	1996	1996	0
146	20240902	191100	7851356	1996	1996	1996	1996	0
147	20240902	191000	7851356	1996	1996	1996	1996	0
148	20240902	190900	7851356	1996	1996	1996	1996	0
149	20240902	190800	7851356	1996	1996	1996	1996	0
150	20240902	190700	7851356	1996	1996	1996	1996	0
151	20240902	190600	7851356	1996	1996	1996	1996	0
152	20240902	190500	7851356	1996	1996	1996	1996	29
153	20240902	190400	7851356	1996	1996	1996	1996	0
154	20240902	190300	7851356	1996	1996	1996	1996	0
155	20240902	190200	7851356	1996	1996	1996	1996	0
156	20240902	190100	7851356	1996	1996	1996	1996	0
157	20240902	190000	7851356	1996	1996	1996	1996	0
158	20240902	185900	7851356	1996	1996	1996	1996	0
159	20240902	185800	7851356	1996	1996	1996	1996	0
160	20240902	185700	7851356	1996	1996	1996	1996	0
161	20240902	185600	7851356	1996	1996	1996	1996	0
162	20240902	185500	7851356	1996	1996	1996	1996	0
163	20240902	185400	7851356	1996	1996	1996	1996	0
164	20240902	185300	7851356	1996	1996	1996	1996	0
165	20240902	185200	7851356	1996	1996	1996	1996	0
166	20240902	185100	7851356	1996	1996	1996	1996	0
167	20240902	185000	7851356	1996	1996	1996	1996	0
168	20240902	184900	7851356	1996	1996	1996	1996	0
169	20240902	184800	7851356	1996	1996	1996	1996	0
170	20240902	184700	7851356	1996	1996	1996	1996	0
171	20240902	184600	7851356	1996	1996	1996	1996	0
172	20240902	184500	7851356	1996	1996	1996	1996	0
173	20240902	184400	7851356	1996	1996	1996	1996	0
174	20240902	184300	7851356	1996	1996	1996	1996	0
175	20240902	184200	7851356	1996	1996	1996	1996	0
176	20240902	184100	7851356	1996	1996	1996	1996	0
177	20240902	184000	7851356	1996	1996	1996	1996	0
178	20240902	183900	7851356	1996	1996	1996	1996	0
179	20240902	183800	7851356	1996	1996	1996	1996	0
180	20240902	183700	7851356	1996	1996	1996	1996	0
181	20240902	183600	7851356	1996	1996	1996	1996	0
182	20240902	183500	7851356	1996	1996	1996	1996	29
183	20240902	183400	7851356	1996	1996	1996	1996	0
184	20240902	183300	7851356	1996	1996	1996	1996	0
185	20240902	183200	7851356	1996	1996	1996	1996	0
186	20240902	183100	7851356	1996	1996	1996	1996	0
187	20240902	183000	7851356	1996	1996	1996	1996	0
188	20240902	182900	7851356	1996	1996	1996	1996	0
189	20240902	182800	7851356	1996	1996	1996	1996	0
190	20240902	182700	7851356	1996	1996	1996	1996	0
191	20240902	182600	7851356	1996	1996	1996	1996	0
192	20240902	182500	7851356	1996	1996	1996	1996	0
193	20240902	182400	7851356	1996	1996	1996	1996	0
194	20240902	182300	7851356	1996	1996	1996	1996	0
195	20240902	182200	7851356	1996	1996	1996	1996	0
196	20240902	182100	7851356	1996	1996	1996	1996	0
197	20240902	182000	7851356	1996	1996	1996	1996	0
198	20240902	181900	7851356	1996	1996	1996	1996	0
199	20240902	181800	7851356	1996	1996	1996	1996	0
200	20240902	181700	7851356	1996	1996	1996	1996	0
201	20240902	181600	7851356	1996	1996	1996	1996	0
202	20240902	181500	7851356	1996	1996	1996	1996	0
203	20240902	181400	7851356	1996	1996	1996	1996	0
204	20240902	181300	7851356	1996	1996	1996	1996	0
205	20240902	181200	7851356	1996	1996	1996	1996	0
206	20240902	181100	7851356	1996	1996	1996	1996	0
207	20240902	181000	7851356	1996	1996	1996	1996	0
208	20240902	180900	7851356	1996	1996	1996	1996	0
209	20240902	180800	7851356	1996	1996	1996	1996	0
210	20240902	180700	7851356	1996	1996	1996	1996	0
211	20240902	180600	7851356	1996	1996	1996	1996	0
212	20240902	180500	7851356	1996	1996	1996	1996	29
213	20240902	180400	7851356	1996	1996	1996	1996	0
214	20240902	180300	7851356	1996	1996	1996	1996	0
215	20240902	180200	7851356	1996	1996	1996	1996	0
216	20240902	180100	7851356	1996	1996	1996	1996	0
217	20240902	180000	7851356	1996	1996	1996	1996	0
218	20240902	175900	7851356	1996	1996	1996	1996	0
219	20240902	175800	7851356	1996	1996	1996	1996	0
220	20240902	175700	7851356	1996	1996	1996	1996	0
221	20240902	175600	7851356	1996	1996	1996	1996	0
222	20240902	175500	7851356	1996	1996	1996	1996	0
223	20240902	175400	7851356	1996	1996	1996	1996	0
224	20240902	175300	7851356	1996	1996	1996	1996	0
225	20240902	175200	7851356	1996	1996	1996	1996	0
226	20240902	175100	7851356	1996	1996	1996	1996	0
227	20240902	175000	7851356	1996	1996	1996	1996	0
228	20240902	174900	7851356	1996	1996	1996	1996	0
229	20240902	174800	7851356	1996	1996	1996	1996	0
230	20240902	174700	7851356	1996	1996	1996	1996	0
231	20240902	174600	7851356	1996	1996	1996	1996	0
232	20240902	174500	7851356	1996	1996	1996	1996	0
233	20240902	174400	7851356	1996	1996	1996	1996	0
234	20240902	174300	7851356	1996	1996	1996	1996	0
235	20240902	174200	7851356	1996	1996	1996	1996	0
236	20240902	174100	7851356	1996	1996	1996	1996	0
237	20240902	174000	7851356	1996	1996	1996	1996	0
238	20240902	173900	7851356	1996	1996	1996	1996	0
239	20240902	173800	7851356	1996	1996	1996	1996	0
240	20240902	173700	7851356	1996	1996	1996	1996	0
241	20240902	173600	7851356	1996	1996	1996	1996	0
242	20240902	173500	7851356	1996	1996	1996	1996	29
243	20240902	173400	7851356	1996	1996	1996	1996	0
244	20240902	173300	7851356	1996	1996	1996	1996	0
245	20240902	173200	7851356	1996	1996	1996	1996	0
246	20240902	173100	7851356	1996	1996	1996	1996	0
247	20240902	173000	7851356	1996	1996	1996	1996	0
248	20240902	172900	7851356	1996	1996	1996	1996	0
249	20240902	172800	7851356	1996	1996	1996	1996	0
250	20240902	172700	7851356	1996	1996	1996	1996	0
251	20240902	172600	7851356	1996	1996	1996	1996	0
252	20240902	172500	7851356	1996	1996	1996	1996	0
253	20240902	172400	7851356	1996	1996	1996	1996	0
254	20240902	172300	7851356	1996	1996	1996	1996	0
255	20240902	172200	7851356	1996	1996	1996	1996	0
256	20240902	172100	7851356	1996	1996	1996	1996	0
257	20240902	172000	7851356	1996	1996	1996	1996	0
258	20240902	171900	7851356	1996	1996	1996	1996	0
259	20240902	171800	7851356	1996	1996	1996	1996	0
260	20240902	171700	7851356	1996	1996	1996	1996	0
261	20240902	171600	7851356	1996	1996	1996	1996	0
262	20240902	171500	7851356	1996	1996	1996	1996	0
263	20240902	171400	7851356	1996	1996	1996	1996	0
264	20240902	171300	7851356	1996	1996	1996	1996	0
265	20240902	171200	7851356	1996	1996	1996	1996	0
266	20240902	171100	7851356	1996	1996	1996	1996	0
267	20240902	171000	7851356	1996	1996	1996	1996	0
268	20240902	170900	7851356	1996	1996	1996	1996	0
269	20240902	170800	7851356	1996	1996	1996	1996	0
270	20240902	170700	7851356	1996	1996	1996	1996	0
271	20240902	170600	7851356	1996	1996	1996	1996	0
272	20240902	170500	7851356	1996	1996	1996	1996	29
273	20240902	170400	7851356	1996	1996	1996	1996	0
274	20240902	170300	7851356	1996	1996	1996	1996	0
275	20240902	170200	7851356	1996	1996	1996	1996	0
276	20240902	170100	7851356	1996	1996	1996	1996	0
277	20240902	170000	7851356	1996	1996	1996	1996	0
278	20240902	165900	7851356	1996	1996	1996	1996	0
279	20240902	165800	7851356	1996	1996	1996	1996	0
280	20240902	165700	7851356	1996	1996	1996	1996	0
281	20240902	165600	7851356	1996	1996	1996	1996	0
282	20240902	165500	7851356	1996	1996	1996	1996	0
283	20240902	165400	7851356	1996	1996	1996	1996	0
284	20240902	165300	7851356	1996	1996	1996	1996	0
285	20240902	165200	7851356	1996	1996	1996	1996	0
286	20240902	165100	7851356	1996	1996	1996	1996	0
287	20240902	165000	7851356	1996	1996	1996	1996	0
288	20240902	164900	7851356	1996	1996	1996	1996	0
289	20240902	164800	7851356	1996	1996	1996	1996	0
290	20240902	164700	7851356	1996	1996	1996	1996	0
291	20240902	164600	7851356	1996	1996	1996	1996	0
292	20240902	164500	7851356	1996	1996	1996	1996	0
293	20240902	164400	7851356	1996	1996	1996	1996	0
294	20240902	164300	7851356	1996	1996	1996	1996	0
295	20240902	164200	7851356	1996	1996	1996	1996	0
296	20240902	164100	7851356	1996	1996	1996	1996	0
297	20240902	164000	7851356	1996	1996	1996	1996	0
298	20240902	163900	7851356	1996	1996	1996	1996	0
299	20240902	163800	7851356	1996	1996	1996	1996	0
300	20240902	163700	7851356	1996	1996	1996	1996	0
301	20240902	163600	7851356	1996	1996	1996	1996	0
302	20240902	163500	7851356	1996	1996	1996	1996	29
303	20240902	163400	7851356	1996	1996	1996	1996	0
304	20240902	163300	7851356	1996	1996	1996	1996	0
305	20240902	163200	7851356	1996	1996	1996	1996	0
306	20240902	163100	7851356	1996	1996	1996	1996	0
307	20240902	163000	7851356	1996	1996	1996	1996	0
308	20240902	162900	7851356	1996	1996	1996	1996	0
309	20240902	162800	7851356	1996	1996	1996	1996	0
310	20240902	162700	7851356	1996	1996	1996	1996	0
311	20240902	162600	7851356	1996	1996	1996	1996	0
312	20240902	162500	7851356	1996	1996	1996	1996	0
313	20240902	162400	7851356	1996	1996	1996	1996	0
314	20240902	162300	7851356	1996	1996	1996	1996	0
315	20240902	162200	7851356	1996	1996	1996	1996	0
316	20240902	162100	7851356	1996	1996	1996	1996	0
317	20240902	162000	7851356	1996	1996	1996	1996	0
318	20240902	161900	7851356	1996	1996	1996	1996	0
319	20240902	161800	7851356	1996	1996	1996	1996	0
320	20240902	161700	7851356	1996	1996	1996	1996	0
321	20240902	161600	7851356	1996	1996	1996	1996	0
322	20240902	161500	7851356	1996	1996	1996	1996	0
323	20240902	161400	7851356	1996	1996	1996	1996	0
324	20240902	161300	7851356	1996	1996	1996	1996	0
325	20240902	161200	7851356	1996	1996	1996	1996	0
326	20240902	161100	7851356	1996	1996	1996	1996	0
327	20240902	161000	7851356	1996	1996	1996	1996	0
328	20240902	160900	7851356	1996	1996	1996	1996	0
329	20240902	160800	7851356	1996	1996	1996	1996	0
330	20240902	160700	7851356	1996	1996	1996	1996	0
331	20240902	160600	7851356	1996	1996	1996	1996	0
332	20240902	160500	7851356	1996	1996	1996	1996	29
333	20240902	160400	7851356	1996	1996	1996	1996	0
334	20240902	160300	7851356	1996	1996	1996	1996	0
335	20240902	160200	7851356	1996	1996	1996	1996	0
336	20240902	160100	7851356	1996	1996	1996	1996	0
337	20240902	160000	7851356	1996	1996	1996	1996	0
338	20240902	155900	7851356	1996	1996	1996	1996	0
339	20240902	155800	7851356	1996	1996	1996	1996	0
340	20240902	155700	7851356	1996	1996	1996	1996	0
341	20240902	155600	7851356	1996	1996	1996	1996	0
342	20240902	155500	7851356	1996	1996	1996	1996	0
343	20240902	155400	7851356	1996	1996	1996	1996	0
344	20240902	155300	7851356	1996	1996	1996	1996	0
345	20240902	155200	7851356	1996	1996	1996	1996	0
346	20240902	155100	7851356	1996	1996	1996	1996	0
347	20240902	155000	7851356	1996	1996	1996	1996	0
348	20240902	154900	7851356	1996	1996	1996	1996	0
349	20240902	154800	7851356	1996	1996	1996	1996	0
350	20240902	154700	7851356	1996	1996	1996	1996	0
351	20240902	154600	7851356	1996	1996	1996	1996	0
352	20240902	154500	7851356	1996	1996	1996	1996	0
353	20240902	154400	7851356	1996	1996	1996	1996	0
354	20240902	154300	7851356	1996	1996	1996	1996	0
355	20240902	154200	7851356	1996	1996	1996	1996	0
356	20240902	154100	7851356	1996	1996	1996	1996	0
357	20240902	154000	7851356	1996	1996	1996	1996	0
358	20240902	153900	7851356	1996	1996	1996	1996	0
359	20240902	153800	7851356	1996	1996	1996	1996	0
360	20240902	153700	7851356	1996	1996	1996	1996	0
361	20240902	153600	7851356	1996	1996	1996	1996	0
362	20240902	153500	7851356	1996	1996	1996	1996	29
363	20240902	153400	7851356	1996	1996	1996	1996	0
364	20240902	153300	7851356	1996	1996	1996	1996	0
365	20240902	153200	7851356	1996	1996	1996	1996	0
366	20240902	153100	7851356	1996	1996	1996	1996	0
367	20240902	153000	7851356	1996	1996	1996	1996	29
368	20240902	152900	7793472	1998	1998	1998	1998	0
369	20240902	152800	7793472	1998	1998	1998	1998	0
370	20240902	152700	7793472	1998	1998	1998	1998	0
371	20240902	152600	7793472	1998	1998	1998	1998	0
372	20240902	152500	7793472	1998	1998	1998	1998	0
373	20240902	152400	7793472	1998	1998	1998	1998	0
374	20240902	152300	7793472	1998	1998	1998	1998	0
375	20240902	152200	7793472	1998	1998	1998	1998	0
376	20240902	152100	7793472	1998	1998	1998	1998	0
377	20240902	152000	7793472	1998	1998	1998	1998	0
378	20240902	151900	7793472	1998	1997	1998	1997	63
379	20240902	151800	7667656	1997	1997	1997	1997	0
380	20240902	151700	7667656	1997	1997	1997	1997	0
381	20240902	151600	7667656	1997	1997	1997	1997	0
382	20240902	151500	7667656	1997	1997	1997	1997	0
383	20240902	151400	7667656	1997	1997	1997	1997	0
384	20240902	151300	7667656	1997	1997	1997	1997	0
385	20240902	151200	7667656	1997	1997	1997	1997	0
386	20240902	151100	7667656	1997	1997	1997	1997	0
387	20240902	151000	7667656	1997	1997	1997	1997	0
388	20240902	150900	7667656	1997	1997	1997	1997	0
389	20240902	150800	7667656	1997	1997	1997	1997	0
390	20240902	150700	7667656	1997	1997	1997	1997	0
391	20240902	150600	7667656	1997	1997	1997	1997	0
392	20240902	150500	7667656	1997	1997	1997	1997	0
393	20240902	150400	7667656	1997	1997	1997	1997	0
394	20240902	150300	7667656	1997	1997	1997	1997	0
395	20240902	150200	7667656	1997	1997	1997	1997	0
396	20240902	150100	7667656	1997	1997	1997	1997	0
397	20240902	150000	7667656	1997	1997	1997	1997	0
398	20240902	145900	7667656	1997	1997	1997	1997	0
399	20240902	145800	7667656	1997	1997	1997	1997	0
400	20240902	145700	7667656	1997	1997	1997	1997	0
401	20240902	145600	7667656	1997	1997	1997	1997	0
402	20240902	145500	7667656	1997	1997	1997	1997	0
403	20240902	145400	7667656	1997	1997	1997	1997	50
404	20240902	145300	7567806	1997	1997	1997	1997	0
405	20240902	145200	7567806	1997	1997	1997	1997	0
406	20240902	145100	7567806	1997	1997	1997	1997	0
407	20240902	145000	7567806	1997	1997	1997	1997	0
408	20240902	144900	7567806	1997	1997	1997	1997	0
409	20240902	144800	7567806	1997	1997	1997	1997	0
410	20240902	144700	7567806	1997	1997	1997	1997	0
411	20240902	144600	7567806	1997	1997	1997	1997	0
412	20240902	144500	7567806	1997	1997	1997	1997	0
413	20240902	144400	7567806	1997	1997	1997	1997	0
414	20240902	144300	7567806	1997	1997	1997	1997	0
415	20240902	144200	7567806	1997	1997	1997	1997	0
416	20240902	144100	7567806	1997	1997	1997	1997	0
417	20240902	144000	7567806	1997	1997	1997	1997	0
418	20240902	143900	7567806	1997	1997	1997	1997	0
419	20240902	143800	7567806	1997	1997	1997	1997	0
420	20240902	143700	7567806	1997	1997	1997	1997	0
421	20240902	143600	7567806	1997	1997	1997	1997	0
422	20240902	143500	7567806	1997	1997	1997	1997	0
423	20240902	143400	7567806	1997	1997	1997	1997	0
424	20240902	143300	7567806	1997	1997	1997	1997	0
425	20240902	143200	7567806	1997	1997	1997	1997	0
426	20240902	143100	7567806	1997	1997	1997	1997	0
427	20240902	143000	7567806	1997	1997	1997	1997	0
428	20240902	142900	7567806	1997	1997	1997	1997	0
429	20240902	142800	7567806	1997	1997	1997	1997	0
430	20240902	142700	7567806	1997	1997	1997	1997	0
431	20240902	142600	7567806	1997	1997	1997	1997	0
432	20240902	142500	7567806	1997	1997	1997	1997	0
433	20240902	142400	7567806	1997	1997	1997	1997	0
434	20240902	142300	7567806	1997	1997	1997	1997	0
435	20240902	142200	7567806	1997	1997	1997	1997	0
436	20240902	142100	7567806	1997	1997	1997	1997	0
437	20240902	142000	7567806	1997	1997	1997	1997	0
438	20240902	141900	7567806	1997	1997	1997	1997	0
439	20240902	141800	7567806	1997	1997	1997	1997	0
440	20240902	141700	7567806	1997	1997	1997	1997	0
441	20240902	141600	7567806	1997	1997	1997	1997	0
442	20240902	141500	7567806	1997	1997	1997	1997	0
443	20240902	141400	7567806	1997	1997	1997	1997	0
444	20240902	141300	7567806	1997	1997	1997	1997	0
445	20240902	141200	7567806	1997	1997	1997	1997	0
446	20240902	141100	7567806	1997	1997	1997	1997	0
447	20240902	141000	7567806	1997	1997	1997	1997	0
448	20240902	140900	7567806	1997	1997	1997	1997	0
449	20240902	140800	7567806	1997	1997	1997	1997	0
450	20240902	140700	7567806	1997	1997	1997	1997	0
451	20240902	140600	7567806	1997	1997	1997	1997	0
452	20240902	140500	7567806	1997	1997	1997	1997	0
453	20240902	140400	7567806	1997	1997	1997	1997	0
454	20240902	140300	7567806	1997	1997	1997	1997	0
455	20240902	140200	7567806	1997	1997	1997	1997	0
456	20240902	140100	7567806	1997	1997	1997	1997	0
457	20240902	140000	7567806	1997	1997	1997	1997	0
458	20240902	135900	7567806	1997	1997	1997	1997	0
459	20240902	135800	7567806	1997	1997	1997	1997	0
460	20240902	135700	7567806	1997	1997	1997	1997	0
461	20240902	135600	7567806	1997	1997	1997	1997	0
462	20240902	135500	7567806	1997	1997	1997	1997	0
463	20240902	135400	7567806	1997	1997	1997	1997	0
464	20240902	135300	7567806	1997	1997	1997	1997	0
465	20240902	135200	7567806	1997	1997	1997	1997	0
466	20240902	135100	7567806	1997	1997	1997	1997	0
467	20240902	135000	7567806	1997	1997	1997	1997	0
468	20240902	134900	7567806	1997	1997	1997	1997	0
469	20240902	134800	7567806	1997	1997	1997	1997	0
470	20240902	134700	7567806	1997	1997	1997	1997	0
471	20240902	134600	7567806	1997	1997	1997	1997	0
472	20240902	134500	7567806	1997	1997	1997	1997	0
473	20240902	134400	7567806	1997	1997	1997	1997	0
474	20240902	134300	7567806	1997	1997	1997	1997	0
475	20240902	134200	7567806	1997	1997	1997	1997	0
476	20240902	134100	7567806	1997	1997	1997	1997	0
477	20240902	134000	7567806	1997	1997	1997	1997	0
478	20240902	133900	7567806	1997	1997	1997	1997	0
479	20240902	133800	7567806	1997	1997	1997	1997	0
480	20240902	133700	7567806	1997	1997	1997	1997	0
481	20240902	133600	7567806	1997	1997	1997	1997	0
482	20240902	133500	7567806	1997	1997	1997	1997	0
483	20240902	133400	7567806	1997	1997	1997	1997	0
484	20240902	133300	7567806	1997	1997	1997	1997	0
485	20240902	133200	7567806	1997	1997	1997	1997	0
486	20240902	133100	7567806	1997	1997	1997	1997	0
487	20240902	133000	7567806	1997	1997	1997	1997	0
488	20240902	132900	7567806	1997	1997	1997	1997	0
489	20240902	132800	7567806	1997	1997	1997	1997	0
490	20240902	132700	7567806	1997	1997	1997	1997	0
491	20240902	132600	7567806	1997	1997	1997	1997	0
492	20240902	132500	7567806	1997	1997	1997	1997	10
493	20240902	132400	7547836	1997	1997	1997	1997	0
494	20240902	132300	7547836	1997	1997	1997	1997	0
495	20240902	132200	7547836	1997	1997	1997	1997	5
496	20240902	132100	7537851	1996	1996	1996	1996	381
497	20240902	132000	6777375	1997	1997	1997	1997	0
498	20240902	131900	6777375	1997	1997	1997	1997	0
499	20240902	131800	6777375	1997	1997	1997	1997	0
500	20240902	131700	6777375	1997	1997	1997	1997	0
501	20240902	131600	6777375	1997	1997	1997	1997	0
502	20240902	131500	6777375	1997	1997	1997	1997	0
503	20240902	131400	6777375	1997	1997	1997	1997	0
504	20240902	131300	6777375	1997	1997	1997	1997	0
505	20240902	131200	6777375	1997	1997	1997	1997	0
506	20240902	131100	6777375	1997	1997	1997	1997	0
507	20240902	131000	6777375	1997	1997	1997	1997	0
508	20240902	130900	6777375	1997	1997	1997	1997	0
509	20240902	130800	6777375	1997	1997	1997	1997	0
510	20240902	130700	6777375	1997	1997	1997	1997	0
511	20240902	130600	6777375	1997	1997	1997	1997	0
512	20240902	130500	6777375	1997	1997	1997	1997	0
513	20240902	130400	6777375	1997	1997	1997	1997	0
514	20240902	130300	6777375	1997	1997	1997	1997	0
515	20240902	130200	6777375	1997	1997	1997	1997	0
516	20240902	130100	6777375	1997	1997	1997	1997	0
517	20240902	130000	6777375	1997	1997	1997	1997	0
518	20240902	125900	6777375	1997	1997	1997	1997	0
519	20240902	125800	6777375	1997	1997	1997	1997	0
520	20240902	125700	6777375	1997	1997	1997	1997	400
521	20240902	125600	5978575	1997	1997	1997	1997	0
522	20240902	125500	5978575	1997	1997	1997	1997	15
523	20240902	125400	5948620	1997	1997	1997	1997	0
524	20240902	125300	5948620	1997	1997	1997	1997	0
525	20240902	125200	5948620	1997	1997	1997	1997	0
526	20240902	125100	5948620	1997	1997	1997	1997	0
527	20240902	125000	5948620	1997	1997	1997	1997	0
528	20240902	124900	5948620	1997	1997	1997	1997	0
529	20240902	124800	5948620	1997	1997	1997	1997	0
530	20240902	124700	5948620	1997	1997	1997	1997	0
531	20240902	124600	5948620	1997	1997	1997	1997	0
532	20240902	124500	5948620	1997	1997	1997	1997	0
533	20240902	124400	5948620	1997	1997	1997	1997	0
534	20240902	124300	5948620	1997	1997	1997	1997	0
535	20240902	124200	5948620	1997	1997	1997	1997	0
536	20240902	124100	5948620	1997	1997	1997	1997	0
537	20240902	124000	5948620	1997	1997	1997	1997	0
538	20240902	123900	5948620	1997	1997	1997	1997	0
539	20240902	123800	5948620	1997	1997	1997	1997	0
540	20240902	123700	5948620	1997	1997	1997	1997	0
541	20240902	123600	5948620	1997	1997	1997	1997	0
542	20240902	123500	5948620	1997	1997	1997	1997	0
543	20240902	123400	5948620	1997	1997	1997	1997	0
544	20240902	123300	5948620	1997	1997	1997	1997	0
545	20240902	123200	5948620	1997	1997	1997	1997	0
546	20240902	123100	5948620	1997	1997	1997	1997	0
547	20240902	123000	5948620	1997	1997	1997	1997	0
548	20240902	122900	5948620	1997	1997	1997	1997	0
549	20240902	122800	5948620	1997	1997	1997	1997	0
550	20240902	122700	5948620	1997	1997	1997	1997	0
551	20240902	122600	5948620	1997	1997	1997	1997	50
552	20240902	122500	5848770	1995	1995	1995	1995	0
553	20240902	122400	5848770	1995	1995	1995	1995	0
554	20240902	122300	5848770	1995	1995	1995	1995	0
555	20240902	122200	5848770	1995	1995	1995	1995	0
556	20240902	122100	5848770	1995	1995	1995	1995	0
557	20240902	122000	5848770	1995	1995	1995	1995	0
558	20240902	121900	5848770	1995	1995	1995	1995	0
559	20240902	121800	5848770	1995	1995	1995	1995	0
560	20240902	121700	5848770	1995	1995	1995	1995	0
561	20240902	121600	5848770	1995	1995	1995	1995	0
562	20240902	121500	5848770	1995	1995	1995	1995	0
563	20240902	121400	5848770	1995	1995	1995	1995	0
564	20240902	121300	5848770	1995	1995	1995	1995	0
565	20240902	121200	5848770	1995	1995	1995	1995	0
566	20240902	121100	5848770	1995	1995	1995	1995	0
567	20240902	121000	5848770	1995	1995	1995	1995	0
568	20240902	120900	5848770	1995	1995	1995	1995	1
569	20240902	120800	5846775	1995	1995	1995	1995	0
570	20240902	120700	5846775	1995	1995	1995	1995	0
571	20240902	120600	5846775	1995	1995	1995	1995	0
572	20240902	120500	5846775	1995	1995	1995	1995	0
573	20240902	120400	5846775	1995	1995	1995	1995	0
574	20240902	120300	5846775	1995	1995	1995	1995	0
575	20240902	120200	5846775	1995	1995	1995	1995	0
576	20240902	120100	5846775	1995	1995	1995	1995	0
577	20240902	120000	5846775	1995	1995	1995	1995	0
578	20240902	115900	5846775	1995	1995	1995	1995	0
579	20240902	115800	5846775	1995	1995	1995	1995	0
580	20240902	115700	5846775	1995	1995	1995	1995	0
581	20240902	115600	5846775	1995	1995	1995	1995	0
582	20240902	115500	5846775	1995	1995	1995	1995	0
583	20240902	115400	5846775	1995	1995	1995	1995	0
584	20240902	115300	5846775	1995	1996	1996	1995	308
585	20240902	115200	5232255	1997	1997	1997	1997	0
586	20240902	115100	5232255	1997	1997	1997	1997	62
587	20240902	115000	5108441	1997	1997	1997	1997	0
588	20240902	114900	5108441	1997	1997	1997	1997	0
589	20240902	114800	5108441	1997	1997	1997	1997	0
590	20240902	114700	5108441	1997	1997	1997	1997	38
591	20240902	114600	5032555	1997	1997	1997	1997	0
592	20240902	114500	5032555	1997	1997	1997	1997	2
593	20240902	114400	5028561	1997	1997	1997	1997	0
594	20240902	114300	5028561	1997	1997	1997	1997	0
595	20240902	114200	5028561	1997	1997	1997	1997	0
596	20240902	114100	5028561	1997	1997	1997	1997	460
597	20240902	114000	4109941	1998	1998	1998	1998	0
598	20240902	113900	4109941	1998	1998	1998	1998	0
599	20240902	113800	4109941	1998	1998	1998	1998	0
600	20240902	113700	4109941	1998	1998	1998	1998	0
601	20240902	113600	4109941	1998	1998	1998	1998	0
602	20240902	113500	4109941	1998	1998	1998	1998	0
603	20240902	113400	4109941	1998	1998	1998	1998	0
604	20240902	113300	4109941	1998	1998	1998	1998	0
605	20240902	113200	4109941	1998	1998	1998	1998	0
606	20240902	113100	4109941	1998	1998	1998	1998	0
607	20240902	113000	4109941	1998	1998	1998	1998	0
608	20240902	112900	4109941	1998	1998	1998	1998	0
609	20240902	112800	4109941	1998	1998	1998	1998	0
610	20240902	112700	4109941	1998	1998	1998	1998	0
611	20240902	112600	4109941	1998	1998	1998	1998	0
612	20240902	112500	4109941	1998	1998	1998	1998	0
613	20240902	112400	4109941	1998	1998	1998	1998	0
614	20240902	112300	4109941	1998	1998	1998	1998	0
615	20240902	112200	4109941	1998	1998	1998	1998	0
616	20240902	112100	4109941	1998	1998	1998	1998	0
617	20240902	112000	4109941	1998	1998	1998	1998	0
618	20240902	111900	4109941	1998	1998	1998	1998	0
619	20240902	111800	4109941	1998	1998	1998	1998	5
620	20240902	111700	4099951	1998	1998	1998	1998	0
621	20240902	111600	4099951	1998	1998	1998	1998	0
622	20240902	111500	4099951	1998	1998	1998	1998	0
623	20240902	111400	4099951	1998	1998	1998	1998	0
624	20240902	111300	4099951	1998	1998	1998	1998	500
625	20240902	111200	3100951	1998	1998	1998	1998	0
626	20240902	111100	3100951	1998	1998	1998	1998	0
627	20240902	111000	3100951	1998	1998	1998	1998	0
628	20240902	110900	3100951	1998	1998	1998	1998	0
629	20240902	110800	3100951	1998	1998	1998	1998	0
630	20240902	110700	3100951	1998	1998	1998	1998	0
631	20240902	110600	3100951	1998	1998	1998	1998	0
632	20240902	110500	3100951	1998	1998	1998	1998	0
633	20240902	110400	3100951	1998	1998	1998	1998	0
634	20240902	110300	3100951	1998	1998	1998	1998	0
635	20240902	110200	3100951	1998	1998	1998	1998	0
636	20240902	110100	3100951	1998	1998	1998	1998	0
637	20240902	110000	3100951	1998	1998	1998	1998	0
638	20240902	105900	3100951	1998	1998	1998	1998	0
639	20240902	105800	3100951	1998	1998	1998	1998	6
640	20240902	105700	3088963	1998	1998	1998	1998	2
641	20240902	105600	3084967	1998	1998	1998	1998	0
642	20240902	105500	3084967	1998	1998	1998	1998	0
643	20240902	105400	3084967	1998	1998	1998	1998	50
644	20240902	105300	2985067	1999	1999	1999	1999	0
645	20240902	105200	2985067	1999	1999	1999	1999	0
646	20240902	105100	2985067	1999	1999	1999	1999	0
647	20240902	105000	2985067	1999	1999	1999	1999	0
648	20240902	104900	2985067	1999	1999	1999	1999	0
649	20240902	104800	2985067	1999	1999	1999	1999	0
650	20240902	104700	2985067	1999	1999	1999	1999	0
651	20240902	104600	2985067	1999	1999	1999	1999	0
652	20240902	104500	2985067	1999	1999	1999	1999	0
653	20240902	104400	2985067	1999	1999	1999	1999	0
654	20240902	104300	2985067	1999	1999	1999	1999	29
655	20240902	104200	2927096	1999	1999	1999	1999	0
656	20240902	104100	2927096	1999	1999	1999	1999	50
657	20240902	104000	2827146	1999	1999	1999	1999	0
658	20240902	103900	2827146	1999	1999	1999	1999	0
659	20240902	103800	2827146	1999	1999	1999	1999	0
660	20240902	103700	2827146	1999	1999	1999	1999	0
661	20240902	103600	2827146	1999	1999	1999	1999	0
662	20240902	103500	2827146	1999	1999	1999	1999	0
663	20240902	103400	2827146	1999	1999	1999	1999	0
664	20240902	103300	2827146	1999	1999	1999	1999	0
665	20240902	103200	2827146	1999	1999	1999	1999	0
666	20240902	103100	2827146	1999	1999	1999	1999	0
667	20240902	103000	2827146	1999	1999	1999	1999	0
668	20240902	102900	2827146	1999	1999	1999	1999	0
669	20240902	102800	2827146	1999	1999	1999	1999	0
670	20240902	102700	2827146	1999	1999	1999	1999	0
671	20240902	102600	2827146	1999	1999	1999	1999	0
672	20240902	102500	2827146	1999	1999	1999	1999	0
673	20240902	102400	2827146	1999	1999	1999	1999	0
674	20240902	102300	2827146	1999	1999	1999	1999	0
675	20240902	102200	2827146	1999	1999	1999	1999	0
676	20240902	102100	2827146	1999	1999	1999	1999	0
677	20240902	102000	2827146	1999	1999	1999	1999	0
678	20240902	101900	2827146	1999	1999	1999	1999	59
679	20240902	101800	2709205	2000	2000	2000	2000	0
680	20240902	101700	2709205	2000	2000	2000	2000	0
681	20240902	101600	2709205	2000	2000	2000	2000	0
682	20240902	101500	2709205	2000	2000	2000	2000	0
683	20240902	101400	2709205	2000	2000	2000	2000	0
684	20240902	101300	2709205	2000	2000	2000	2000	80
685	20240902	101200	2549205	2000	2000	2000	2000	0
686	20240902	101100	2549205	2000	2000	2000	2000	0
687	20240902	101000	2549205	2000	2000	2000	2000	0
688	20240902	100900	2549205	2000	2000	2000	2000	0
689	20240902	100800	2549205	2000	2000	2000	2000	0
690	20240902	100700	2549205	2000	2000	2000	2000	0
691	20240902	100600	2549205	2000	2000	2000	2000	0
692	20240902	100500	2549205	2000	2000	2000	2000	5
693	20240902	100400	2539205	1999	1999	1999	1999	0
694	20240902	100300	2539205	1999	1999	1999	1999	0
695	20240902	100200	2539205	1999	1999	1999	1999	0
696	20240902	100100	2539205	1999	1999	1999	1999	249
697	20240902	100000	2041454	1999	1999	1999	1999	0
698	20240902	095900	2041454	1999	1999	1999	1999	0
699	20240902	095800	2041454	1999	1999	1999	1999	51
700	20240902	095700	1939505	2000	2000	2000	2000	0
701	20240902	095600	1939505	2000	2000	2000	2000	459
702	20240902	095500	1021505	2000	2000	2000	2000	0
703	20240902	095400	1021505	2000	2000	2000	2000	0
704	20240902	095300	1021505	2000	2000	2000	2000	5
705	20240902	095200	1011505	1999	1999	1999	1999	0
706	20240902	095100	1011505	1999	1999	1999	1999	0
707	20240902	095000	1011505	1999	1999	1999	1999	20
708	20240902	094900	971525	2000	2000	2000	2000	0
709	20240902	094800	971525	2000	2000	2000	2000	0
710	20240902	094700	971525	2000	2000	2000	2000	1
711	20240902	094600	969525	1999	1999	1999	1999	0
712	20240902	094500	969525	1999	1999	1999	1999	20
713	20240902	094400	929545	2000	2000	2000	2000	0
714	20240902	094300	929545	2000	2000	2000	2000	0
715	20240902	094200	929545	2000	2000	2000	2000	0
716	20240902	094100	929545	2000	2000	2000	2000	0
717	20240902	094000	929545	2000	2000	2000	2000	0
718	20240902	093900	929545	2000	2000	2000	2000	0
719	20240902	093800	929545	2000	2000	2000	2000	0
720	20240902	093700	929545	2000	2000	2000	2000	0
721	20240902	093600	929545	2000	2000	2000	2000	0
722	20240902	093500	929545	2000	2000	2000	2000	0
723	20240902	093400	929545	2000	2000	2000	2000	0
724	20240902	093300	929545	2000	2000	2000	2000	0
725	20240902	093200	929545	2000	2000	2000	2000	0
726	20240902	093100	929545	2000	2000	2000	2000	0
727	20240902	093000	929545	2000	2000	2000	2000	0
728	20240902	092900	929545	2000	2000	2000	2000	0
729	20240902	092800	929545	2000	2000	2000	2000	0
730	20240902	092700	929545	2000	2000	2000	2000	0
731	20240902	092600	929545	2000	2000	2000	2000	0
732	20240902	092500	929545	2000	2000	2000	2000	0
733	20240902	092400	929545	2000	2000	2000	2000	0
734	20240902	092300	929545	2000	2000	2000	2000	0
735	20240902	092200	929545	2000	2000	2000	2000	0
736	20240902	092100	929545	2000	2000	2000	2000	0
737	20240902	092000	929545	2000	2000	2000	2000	0
738	20240902	091900	929545	2000	2000	2000	2000	0
739	20240902	091800	929545	2000	2000	2000	2000	0
740	20240902	091700	929545	2000	2000	2000	2000	0
741	20240902	091600	929545	2000	2000	2000	2000	0
742	20240902	091500	929545	2000	2000	2000	2000	0
743	20240902	091400	929545	2000	2000	2000	2000	0
744	20240902	091300	929545	2000	2000	2000	2000	0
745	20240902	091200	929545	2000	2000	2000	2000	0
746	20240902	091100	929545	2000	2000	2000	2000	0
747	20240902	091000	929545	2000	2000	2000	2000	0
748	20240902	090900	929545	2000	2000	2000	2000	0
749	20240902	090800	929545	2000	2000	2000	2000	0
750	20240902	090700	929545	2000	2000	2000	2000	0
751	20240902	090600	929545	2000	2000	2000	2000	0
752	20240902	090500	929545	2000	2000	2000	2000	0
753	20240902	090400	929545	2000	2000	2000	2000	10
754	20240902	090300	909545	1999	1999	1999	1999	0
755	20240902	090200	909545	1999	1999	1999	1999	0
756	20240902	090100	909545	1999	1999	1999	1999	0
757	20240902	090000	909545	1999	1999	1999	1999	455