KissMeData/112190/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195000	5168504	1998	1998	1998	1998	1
3	20230915	194900	5168504	1998	1998	1998	1998	0
4	20230915	194800	5168504	1998	1998	1998	1998	0
5	20230915	194700	5168504	1998	1998	1998	1998	0
6	20230915	194600	5168504	1998	1998	1998	1998	0
7	20230915	194500	5168504	1998	1998	1998	1998	0
8	20230915	194400	5168504	1998	1998	1998	1998	0
9	20230915	194300	5168504	1998	1998	1998	1998	0
10	20230915	194200	5168504	1998	1998	1998	1998	0
11	20230915	194100	5168504	1998	1998	1998	1998	0
12	20230915	194000	5168504	1998	1998	1998	1998	0
13	20230915	193900	5168504	1998	1998	1998	1998	0
14	20230915	193800	5168504	1998	1998	1998	1998	0
15	20230915	193700	5168504	1998	1998	1998	1998	0
16	20230915	193600	5168504	1998	1998	1998	1998	0
17	20230915	193500	5168504	1998	1998	1998	1998	0
18	20230915	193400	5168504	1998	1998	1998	1998	0
19	20230915	193300	5168504	1998	1998	1998	1998	0
20	20230915	193200	5168504	1998	1998	1998	1998	0
21	20230915	193100	5168504	1998	1998	1998	1998	0
22	20230915	193000	5168504	1998	1998	1998	1998	0
23	20230915	192900	5168504	1998	1998	1998	1998	0
24	20230915	192800	5168504	1998	1998	1998	1998	0
25	20230915	192700	5168504	1998	1998	1998	1998	0
26	20230915	192600	5168504	1998	1998	1998	1998	0
27	20230915	192500	5168504	1998	1998	1998	1998	0
28	20230915	192400	5168504	1998	1998	1998	1998	0
29	20230915	192300	5168504	1998	1998	1998	1998	0
30	20230915	192200	5168504	1998	1998	1998	1998	0
31	20230915	192100	5168504	1998	1998	1998	1998	0
32	20230915	192000	5168504	1998	1998	1998	1998	1
33	20230915	191900	5168504	1998	1998	1998	1998	0
34	20230915	191800	5168504	1998	1998	1998	1998	0
35	20230915	191700	5168504	1998	1998	1998	1998	0
36	20230915	191600	5168504	1998	1998	1998	1998	0
37	20230915	191500	5168504	1998	1998	1998	1998	0
38	20230915	191400	5168504	1998	1998	1998	1998	0
39	20230915	191300	5168504	1998	1998	1998	1998	0
40	20230915	191200	5168504	1998	1998	1998	1998	0
41	20230915	191100	5168504	1998	1998	1998	1998	0
42	20230915	191000	5168504	1998	1998	1998	1998	0
43	20230915	190900	5168504	1998	1998	1998	1998	0
44	20230915	190800	5168504	1998	1998	1998	1998	0
45	20230915	190700	5168504	1998	1998	1998	1998	0
46	20230915	190600	5168504	1998	1998	1998	1998	0
47	20230915	190500	5168504	1998	1998	1998	1998	0
48	20230915	190400	5168504	1998	1998	1998	1998	0
49	20230915	190300	5168504	1998	1998	1998	1998	0
50	20230915	190200	5168504	1998	1998	1998	1998	0
51	20230915	190100	5168504	1998	1998	1998	1998	0
52	20230915	190000	5168504	1998	1998	1998	1998	0
53	20230915	185900	5168504	1998	1998	1998	1998	0
54	20230915	185800	5168504	1998	1998	1998	1998	0
55	20230915	185700	5168504	1998	1998	1998	1998	0
56	20230915	185600	5168504	1998	1998	1998	1998	0
57	20230915	185500	5168504	1998	1998	1998	1998	0
58	20230915	185400	5168504	1998	1998	1998	1998	0
59	20230915	185300	5168504	1998	1998	1998	1998	0
60	20230915	185200	5168504	1998	1998	1998	1998	0
61	20230915	185100	5168504	1998	1998	1998	1998	0
62	20230915	185000	5168504	1998	1998	1998	1998	1
63	20230915	184900	5168504	1998	1998	1998	1998	0
64	20230915	184800	5168504	1998	1998	1998	1998	0
65	20230915	184700	5168504	1998	1998	1998	1998	0
66	20230915	184600	5168504	1998	1998	1998	1998	0
67	20230915	184500	5168504	1998	1998	1998	1998	0
68	20230915	184400	5168504	1998	1998	1998	1998	0
69	20230915	184300	5168504	1998	1998	1998	1998	0
70	20230915	184200	5168504	1998	1998	1998	1998	0
71	20230915	184100	5168504	1998	1998	1998	1998	0
72	20230915	184000	5168504	1998	1998	1998	1998	0
73	20230915	183900	5168504	1998	1998	1998	1998	0
74	20230915	183800	5168504	1998	1998	1998	1998	0
75	20230915	183700	5168504	1998	1998	1998	1998	0
76	20230915	183600	5168504	1998	1998	1998	1998	0
77	20230915	183500	5168504	1998	1998	1998	1998	0
78	20230915	183400	5168504	1998	1998	1998	1998	0
79	20230915	183300	5168504	1998	1998	1998	1998	0
80	20230915	183200	5168504	1998	1998	1998	1998	0
81	20230915	183100	5168504	1998	1998	1998	1998	0
82	20230915	183000	5168504	1998	1998	1998	1998	0
83	20230915	182900	5168504	1998	1998	1998	1998	0
84	20230915	182800	5168504	1998	1998	1998	1998	0
85	20230915	182700	5168504	1998	1998	1998	1998	0
86	20230915	182600	5168504	1998	1998	1998	1998	0
87	20230915	182500	5168504	1998	1998	1998	1998	0
88	20230915	182400	5168504	1998	1998	1998	1998	0
89	20230915	182300	5168504	1998	1998	1998	1998	0
90	20230915	182200	5168504	1998	1998	1998	1998	0
91	20230915	182100	5168504	1998	1998	1998	1998	0
92	20230915	182000	5168504	1998	1998	1998	1998	1
93	20230915	181900	5168504	1998	1998	1998	1998	0
94	20230915	181800	5168504	1998	1998	1998	1998	0
95	20230915	181700	5168504	1998	1998	1998	1998	0
96	20230915	181600	5168504	1998	1998	1998	1998	0
97	20230915	181500	5168504	1998	1998	1998	1998	0
98	20230915	181400	5168504	1998	1998	1998	1998	0
99	20230915	181300	5168504	1998	1998	1998	1998	0
100	20230915	181200	5168504	1998	1998	1998	1998	0
101	20230915	181100	5168504	1998	1998	1998	1998	0
102	20230915	181000	5168504	1998	1998	1998	1998	0
103	20230915	180900	5168504	1998	1998	1998	1998	0
104	20230915	180800	5168504	1998	1998	1998	1998	0
105	20230915	180700	5168504	1998	1998	1998	1998	0
106	20230915	180600	5168504	1998	1998	1998	1998	0
107	20230915	180500	5168504	1998	1998	1998	1998	0
108	20230915	180400	5168504	1998	1998	1998	1998	0
109	20230915	180300	5168504	1998	1998	1998	1998	0
110	20230915	180200	5168504	1998	1998	1998	1998	0
111	20230915	180100	5168504	1998	1998	1998	1998	0
112	20230915	180000	5168504	1998	1998	1998	1998	0
113	20230915	175900	5168504	1998	1998	1998	1998	0
114	20230915	175800	5168504	1998	1998	1998	1998	0
115	20230915	175700	5168504	1998	1998	1998	1998	0
116	20230915	175600	5168504	1998	1998	1998	1998	0
117	20230915	175500	5168504	1998	1998	1998	1998	0
118	20230915	175400	5168504	1998	1998	1998	1998	0
119	20230915	175300	5168504	1998	1998	1998	1998	0
120	20230915	175200	5168504	1998	1998	1998	1998	0
121	20230915	175100	5168504	1998	1998	1998	1998	0
122	20230915	175000	5168504	1998	1998	1998	1998	1
123	20230915	174900	5168504	1998	1998	1998	1998	0
124	20230915	174800	5168504	1998	1998	1998	1998	0
125	20230915	174700	5168504	1998	1998	1998	1998	0
126	20230915	174600	5168504	1998	1998	1998	1998	0
127	20230915	174500	5168504	1998	1998	1998	1998	0
128	20230915	174400	5168504	1998	1998	1998	1998	0
129	20230915	174300	5168504	1998	1998	1998	1998	0
130	20230915	174200	5168504	1998	1998	1998	1998	0
131	20230915	174100	5168504	1998	1998	1998	1998	0
132	20230915	174000	5168504	1998	1998	1998	1998	0
133	20230915	173900	5168504	1998	1998	1998	1998	0
134	20230915	173800	5168504	1998	1998	1998	1998	0
135	20230915	173700	5168504	1998	1998	1998	1998	0
136	20230915	173600	5168504	1998	1998	1998	1998	0
137	20230915	173500	5168504	1998	1998	1998	1998	0
138	20230915	173400	5168504	1998	1998	1998	1998	0
139	20230915	173300	5168504	1998	1998	1998	1998	0
140	20230915	173200	5168504	1998	1998	1998	1998	0
141	20230915	173100	5168504	1998	1998	1998	1998	0
142	20230915	173000	5168504	1998	1998	1998	1998	0
143	20230915	172900	5168504	1998	1998	1998	1998	0
144	20230915	172800	5168504	1998	1998	1998	1998	0
145	20230915	172700	5168504	1998	1998	1998	1998	0
146	20230915	172600	5168504	1998	1998	1998	1998	0
147	20230915	172500	5168504	1998	1998	1998	1998	0
148	20230915	172400	5168504	1998	1998	1998	1998	0
149	20230915	172300	5168504	1998	1998	1998	1998	0
150	20230915	172200	5168504	1998	1998	1998	1998	0
151	20230915	172100	5168504	1998	1998	1998	1998	0
152	20230915	172000	5168504	1998	1998	1998	1998	1
153	20230915	171900	5168504	1998	1998	1998	1998	0
154	20230915	171800	5168504	1998	1998	1998	1998	0
155	20230915	171700	5168504	1998	1998	1998	1998	0
156	20230915	171600	5168504	1998	1998	1998	1998	0
157	20230915	171500	5168504	1998	1998	1998	1998	0
158	20230915	171400	5168504	1998	1998	1998	1998	0
159	20230915	171300	5168504	1998	1998	1998	1998	0
160	20230915	171200	5168504	1998	1998	1998	1998	0
161	20230915	171100	5168504	1998	1998	1998	1998	0
162	20230915	171000	5168504	1998	1998	1998	1998	0
163	20230915	170900	5168504	1998	1998	1998	1998	0
164	20230915	170800	5168504	1998	1998	1998	1998	0
165	20230915	170700	5168504	1998	1998	1998	1998	0
166	20230915	170600	5168504	1998	1998	1998	1998	0
167	20230915	170500	5168504	1998	1998	1998	1998	0
168	20230915	170400	5168504	1998	1998	1998	1998	0
169	20230915	170300	5168504	1998	1998	1998	1998	0
170	20230915	170200	5168504	1998	1998	1998	1998	0
171	20230915	170100	5168504	1998	1998	1998	1998	0
172	20230915	170000	5168504	1998	1998	1998	1998	0
173	20230915	165900	5168504	1998	1998	1998	1998	0
174	20230915	165800	5168504	1998	1998	1998	1998	0
175	20230915	165700	5168504	1998	1998	1998	1998	0
176	20230915	165600	5168504	1998	1998	1998	1998	0
177	20230915	165500	5168504	1998	1998	1998	1998	0
178	20230915	165400	5168504	1998	1998	1998	1998	0
179	20230915	165300	5168504	1998	1998	1998	1998	0
180	20230915	165200	5168504	1998	1998	1998	1998	0
181	20230915	165100	5168504	1998	1998	1998	1998	0
182	20230915	165000	5168504	1998	1998	1998	1998	1
183	20230915	164900	5168504	1998	1998	1998	1998	0
184	20230915	164800	5168504	1998	1998	1998	1998	0
185	20230915	164700	5168504	1998	1998	1998	1998	0
186	20230915	164600	5168504	1998	1998	1998	1998	0
187	20230915	164500	5168504	1998	1998	1998	1998	0
188	20230915	164400	5168504	1998	1998	1998	1998	0
189	20230915	164300	5168504	1998	1998	1998	1998	0
190	20230915	164200	5168504	1998	1998	1998	1998	0
191	20230915	164100	5168504	1998	1998	1998	1998	0
192	20230915	164000	5168504	1998	1998	1998	1998	0
193	20230915	163900	5168504	1998	1998	1998	1998	0
194	20230915	163800	5168504	1998	1998	1998	1998	0
195	20230915	163700	5168504	1998	1998	1998	1998	0
196	20230915	163600	5168504	1998	1998	1998	1998	0
197	20230915	163500	5168504	1998	1998	1998	1998	0
198	20230915	163400	5168504	1998	1998	1998	1998	0
199	20230915	163300	5168504	1998	1998	1998	1998	0
200	20230915	163200	5168504	1998	1998	1998	1998	0
201	20230915	163100	5168504	1998	1998	1998	1998	0
202	20230915	163000	5168504	1998	1998	1998	1998	0
203	20230915	162900	5168504	1998	1998	1998	1998	0
204	20230915	162800	5168504	1998	1998	1998	1998	0
205	20230915	162700	5168504	1998	1998	1998	1998	0
206	20230915	162600	5168504	1998	1998	1998	1998	0
207	20230915	162500	5168504	1998	1998	1998	1998	0
208	20230915	162400	5168504	1998	1998	1998	1998	0
209	20230915	162300	5168504	1998	1998	1998	1998	0
210	20230915	162200	5168504	1998	1998	1998	1998	0
211	20230915	162100	5168504	1998	1998	1998	1998	0
212	20230915	162000	5168504	1998	1998	1998	1998	1
213	20230915	161900	5168504	1998	1998	1998	1998	0
214	20230915	161800	5168504	1998	1998	1998	1998	0
215	20230915	161700	5168504	1998	1998	1998	1998	0
216	20230915	161600	5168504	1998	1998	1998	1998	0
217	20230915	161500	5168504	1998	1998	1998	1998	0
218	20230915	161400	5168504	1998	1998	1998	1998	0
219	20230915	161300	5168504	1998	1998	1998	1998	0
220	20230915	161200	5168504	1998	1998	1998	1998	0
221	20230915	161100	5168504	1998	1998	1998	1998	0
222	20230915	161000	5168504	1998	1998	1998	1998	0
223	20230915	160900	5168504	1998	1998	1998	1998	0
224	20230915	160800	5168504	1998	1998	1998	1998	0
225	20230915	160700	5168504	1998	1998	1998	1998	0
226	20230915	160600	5168504	1998	1998	1998	1998	0
227	20230915	160500	5168504	1998	1998	1998	1998	0
228	20230915	160400	5168504	1998	1998	1998	1998	0
229	20230915	160300	5168504	1998	1998	1998	1998	0
230	20230915	160200	5168504	1998	1998	1998	1998	0
231	20230915	160100	5168504	1998	1998	1998	1998	0
232	20230915	160000	5168504	1998	1998	1998	1998	0
233	20230915	155900	5168504	1998	1998	1998	1998	0
234	20230915	155800	5168504	1998	1998	1998	1998	0
235	20230915	155700	5168504	1998	1998	1998	1998	0
236	20230915	155600	5168504	1998	1998	1998	1998	0
237	20230915	155500	5168504	1998	1998	1998	1998	0
238	20230915	155400	5168504	1998	1998	1998	1998	0
239	20230915	155300	5168504	1998	1998	1998	1998	0
240	20230915	155200	5168504	1998	1998	1998	1998	0
241	20230915	155100	5168504	1998	1998	1998	1998	0
242	20230915	155000	5168504	1998	1998	1998	1998	1
243	20230915	154900	5168504	1998	1998	1998	1998	0
244	20230915	154800	5168504	1998	1998	1998	1998	0
245	20230915	154700	5168504	1998	1998	1998	1998	0
246	20230915	154600	5168504	1998	1998	1998	1998	0
247	20230915	154500	5168504	1998	1998	1998	1998	0
248	20230915	154400	5168504	1998	1998	1998	1998	0
249	20230915	154300	5168504	1998	1998	1998	1998	0
250	20230915	154200	5168504	1998	1998	1998	1998	0
251	20230915	154100	5168504	1998	1998	1998	1998	0
252	20230915	154000	5168504	1998	1998	1998	1998	0
253	20230915	153900	5168504	1998	1998	1998	1998	0
254	20230915	153800	5168504	1998	1998	1998	1998	0
255	20230915	153700	5168504	1998	1998	1998	1998	0
256	20230915	153600	5168504	1998	1998	1998	1998	0
257	20230915	153500	5168504	1998	1998	1998	1998	0
258	20230915	153400	5168504	1998	1998	1998	1998	0
259	20230915	153300	5168504	1998	1998	1998	1998	0
260	20230915	153200	5168504	1998	1998	1998	1998	0
261	20230915	153100	5168504	1998	1998	1998	1998	0
262	20230915	153000	5168504	1998	1998	1998	1998	1
263	20230915	152900	5166506	1999	1999	1999	1999	0
264	20230915	152800	5166506	1999	1999	1999	1999	0
265	20230915	152700	5166506	1999	1999	1999	1999	0
266	20230915	152600	5166506	1999	1999	1999	1999	0
267	20230915	152500	5166506	1999	1999	1999	1999	0
268	20230915	152400	5166506	1999	1999	1999	1999	0
269	20230915	152300	5166506	1999	1999	1999	1999	0
270	20230915	152200	5166506	1999	1999	1999	1999	0
271	20230915	152100	5166506	1999	1999	1999	1999	0
272	20230915	152000	5166506	1999	1999	1999	1999	0
273	20230915	151900	5166506	1999	1999	1999	1999	0
274	20230915	151800	5166506	1999	1999	1999	1999	0
275	20230915	151700	5166506	1999	1999	1999	1999	0
276	20230915	151600	5166506	1999	1999	1999	1999	0
277	20230915	151500	5166506	1999	1999	1999	1999	0
278	20230915	151400	5166506	1999	1999	1999	1999	2
279	20230915	151300	5162508	1991	1991	1991	1991	2
280	20230915	151200	5158526	1999	1999	1999	1999	0
281	20230915	151100	5158526	1999	1999	1999	1999	0
282	20230915	151000	5158526	1999	1999	1999	1999	0
283	20230915	150900	5158526	1999	1999	1999	1999	0
284	20230915	150800	5158526	1999	1999	1999	1999	0
285	20230915	150700	5158526	1999	1999	1999	1999	0
286	20230915	150600	5158526	1999	1999	1999	1999	1
287	20230915	150500	5156527	1991	1991	1991	1991	0
288	20230915	150400	5156527	1991	1991	1991	1991	0
289	20230915	150300	5156527	1991	1991	1991	1991	0
290	20230915	150200	5156527	1991	1991	1991	1991	0
291	20230915	150100	5156527	1991	1991	1991	1991	0
292	20230915	150000	5156527	1991	1991	1991	1991	0
293	20230915	145900	5156527	1991	1991	1991	1991	0
294	20230915	145800	5156527	1991	1991	1991	1991	0
295	20230915	145700	5156527	1991	1991	1991	1991	0
296	20230915	145600	5156527	1991	1991	1991	1991	0
297	20230915	145500	5156527	1991	1991	1991	1991	0
298	20230915	145400	5156527	1991	1991	1991	1991	0
299	20230915	145300	5156527	1991	1991	1991	1991	0
300	20230915	145200	5156527	1991	1991	1991	1991	0
301	20230915	145100	5156527	1991	1991	1991	1991	0
302	20230915	145000	5156527	1991	1991	1991	1991	0
303	20230915	144900	5156527	1991	1991	1991	1991	0
304	20230915	144800	5156527	1991	1991	1991	1991	0
305	20230915	144700	5156527	1991	1991	1991	1991	0
306	20230915	144600	5156527	1991	1991	1991	1991	0
307	20230915	144500	5156527	1991	1991	1991	1991	0
308	20230915	144400	5156527	1991	1991	1991	1991	0
309	20230915	144300	5156527	1991	1991	1991	1991	0
310	20230915	144200	5156527	1991	1991	1991	1991	0
311	20230915	144100	5156527	1991	1991	1991	1991	0
312	20230915	144000	5156527	1991	1991	1991	1991	0
313	20230915	143900	5156527	1991	1991	1991	1991	0
314	20230915	143800	5156527	1991	1991	1991	1991	0
315	20230915	143700	5156527	1991	1991	1991	1991	0
316	20230915	143600	5156527	1991	1991	1991	1991	0
317	20230915	143500	5156527	1991	1991	1991	1991	0
318	20230915	143400	5156527	1991	1991	1991	1991	0
319	20230915	143300	5156527	1991	1991	1991	1991	0
320	20230915	143200	5156527	1991	1991	1991	1991	0
321	20230915	143100	5156527	1991	1991	1991	1991	0
322	20230915	143000	5156527	1991	1991	1991	1991	0
323	20230915	142900	5156527	1991	1991	1991	1991	0
324	20230915	142800	5156527	1991	1991	1991	1991	0
325	20230915	142700	5156527	1991	1991	1991	1991	0
326	20230915	142600	5156527	1991	1991	1991	1991	0
327	20230915	142500	5156527	1991	1991	1991	1991	0
328	20230915	142400	5156527	1991	1991	1991	1991	0
329	20230915	142300	5156527	1991	1991	1991	1991	0
330	20230915	142200	5156527	1991	1991	1991	1991	0
331	20230915	142100	5156527	1991	1991	1991	1991	0
332	20230915	142000	5156527	1991	1991	1991	1991	0
333	20230915	141900	5156527	1991	1991	1991	1991	0
334	20230915	141800	5156527	1991	1991	1991	1991	0
335	20230915	141700	5156527	1991	1991	1991	1991	0
336	20230915	141600	5156527	1991	1991	1991	1991	0
337	20230915	141500	5156527	1991	1991	1991	1991	0
338	20230915	141400	5156527	1991	1991	1991	1991	0
339	20230915	141300	5156527	1991	1991	1991	1991	0
340	20230915	141200	5156527	1991	1991	1991	1991	0
341	20230915	141100	5156527	1991	1991	1991	1991	0
342	20230915	141000	5156527	1991	1991	1991	1991	0
343	20230915	140900	5156527	1991	1991	1991	1991	0
344	20230915	140800	5156527	1991	1991	1991	1991	0
345	20230915	140700	5156527	1991	1991	1991	1991	0
346	20230915	140600	5156527	1991	1991	1991	1991	0
347	20230915	140500	5156527	1991	1991	1991	1991	0
348	20230915	140400	5156527	1991	1991	1991	1991	0
349	20230915	140300	5156527	1991	1991	1991	1991	0
350	20230915	140200	5156527	1991	1991	1991	1991	0
351	20230915	140100	5156527	1991	1991	1991	1991	0
352	20230915	140000	5156527	1991	1991	1991	1991	0
353	20230915	135900	5156527	1991	1991	1991	1991	0
354	20230915	135800	5156527	1991	1991	1991	1991	0
355	20230915	135700	5156527	1991	1991	1991	1991	0
356	20230915	135600	5156527	1991	1991	1991	1991	0
357	20230915	135500	5156527	1991	1991	1991	1991	0
358	20230915	135400	5156527	1991	1991	1991	1991	0
359	20230915	135300	5156527	1991	1991	1991	1991	0
360	20230915	135200	5156527	1991	1991	1991	1991	12
361	20230915	135100	5132635	1991	1991	1991	1991	0
362	20230915	135000	5132635	1991	1991	1991	1991	0
363	20230915	134900	5132635	1991	1991	1991	1991	0
364	20230915	134800	5132635	1991	1991	1991	1991	0
365	20230915	134700	5132635	1991	1991	1991	1991	0
366	20230915	134600	5132635	1991	1991	1991	1991	0
367	20230915	134500	5132635	1991	1991	1991	1991	0
368	20230915	134400	5132635	1991	1991	1991	1991	0
369	20230915	134300	5132635	1991	1991	1991	1991	0
370	20230915	134200	5132635	1991	1991	1991	1991	0
371	20230915	134100	5132635	1991	1991	1991	1991	0
372	20230915	134000	5132635	1991	1991	1991	1991	0
373	20230915	133900	5132635	1991	1991	1991	1991	0
374	20230915	133800	5132635	1991	1991	1991	1991	0
375	20230915	133700	5132635	1991	1991	1991	1991	0
376	20230915	133600	5132635	1991	1991	1991	1991	0
377	20230915	133500	5132635	1991	1991	1991	1991	0
378	20230915	133400	5132635	1991	1991	1991	1991	0
379	20230915	133300	5132635	1991	1991	1991	1991	0
380	20230915	133200	5132635	1991	1991	1991	1991	0
381	20230915	133100	5132635	1991	1991	1991	1991	0
382	20230915	133000	5132635	1991	1991	1991	1991	0
383	20230915	132900	5132635	1991	1991	1991	1991	0
384	20230915	132800	5132635	1991	1991	1991	1991	0
385	20230915	132700	5132635	1991	1991	1991	1991	0
386	20230915	132600	5132635	1991	1991	1991	1991	0
387	20230915	132500	5132635	1991	1991	1991	1991	0
388	20230915	132400	5132635	1991	1991	1991	1991	0
389	20230915	132300	5132635	1991	1991	1991	1991	0
390	20230915	132200	5132635	1991	1991	1991	1991	0
391	20230915	132100	5132635	1991	1991	1991	1991	0
392	20230915	132000	5132635	1991	1991	1991	1991	0
393	20230915	131900	5132635	1991	1991	1991	1991	0
394	20230915	131800	5132635	1991	1991	1991	1991	0
395	20230915	131700	5132635	1991	1991	1991	1991	0
396	20230915	131600	5132635	1991	1991	1991	1991	0
397	20230915	131500	5132635	1991	1991	1991	1991	0
398	20230915	131400	5132635	1991	1991	1991	1991	0
399	20230915	131300	5132635	1991	1991	1991	1991	0
400	20230915	131200	5132635	1991	1991	1991	1991	0
401	20230915	131100	5132635	1991	1991	1991	1991	0
402	20230915	131000	5132635	1991	1991	1991	1991	0
403	20230915	130900	5132635	1991	1991	1991	1991	0
404	20230915	130800	5132635	1991	1991	1991	1991	0
405	20230915	130700	5132635	1991	1991	1991	1991	0
406	20230915	130600	5132635	1991	1991	1991	1991	0
407	20230915	130500	5132635	1991	1991	1991	1991	0
408	20230915	130400	5132635	1991	1991	1991	1991	0
409	20230915	130300	5132635	1991	1991	1991	1991	0
410	20230915	130200	5132635	1991	1991	1991	1991	0
411	20230915	130100	5132635	1991	1991	1991	1991	0
412	20230915	130000	5132635	1991	1991	1991	1991	0
413	20230915	125900	5132635	1991	1991	1991	1991	0
414	20230915	125800	5132635	1991	1991	1991	1991	0
415	20230915	125700	5132635	1991	1991	1991	1991	1776
416	20230915	125600	1596619	1992	1992	1992	1992	0
417	20230915	125500	1596619	1992	1992	1992	1992	10
418	20230915	125400	1576699	1991	1991	1991	1991	0
419	20230915	125300	1576699	1991	1991	1991	1991	0
420	20230915	125200	1576699	1991	1991	1991	1991	0
421	20230915	125100	1576699	1991	1991	1991	1991	0
422	20230915	125000	1576699	1991	1991	1991	1991	499
423	20230915	124900	583190	1991	1991	1991	1991	0
424	20230915	124800	583190	1991	1991	1991	1991	0
425	20230915	124700	583190	1991	1991	1991	1991	0
426	20230915	124600	583190	1991	1991	1991	1991	0
427	20230915	124500	583190	1991	1991	1991	1991	0
428	20230915	124400	583190	1991	1991	1991	1991	0
429	20230915	124300	583190	1991	1991	1991	1991	0
430	20230915	124200	583190	1991	1991	1991	1991	0
431	20230915	124100	583190	1991	1991	1991	1991	275
432	20230915	124000	35665	1991	1991	1991	1991	0
433	20230915	123900	35665	1991	1991	1991	1991	0
434	20230915	123800	35665	1991	1991	1991	1991	0
435	20230915	123700	35665	1991	1991	1991	1991	0
436	20230915	123600	35665	1991	1991	1991	1991	0
437	20230915	123500	35665	1991	1991	1991	1991	0
438	20230915	123400	35665	1991	1991	1991	1991	0
439	20230915	123300	35665	1991	1991	1991	1991	0
440	20230915	123200	35665	1991	1991	1991	1991	0
441	20230915	123100	35665	1991	1991	1991	1991	0
442	20230915	123000	35665	1991	1991	1991	1991	0
443	20230915	122900	35665	1991	1991	1991	1991	0
444	20230915	122800	35665	1991	1991	1991	1991	0
445	20230915	122700	35665	1991	1991	1991	1991	0
446	20230915	122600	35665	1991	1991	1991	1991	0
447	20230915	122500	35665	1991	1991	1991	1991	0
448	20230915	122400	35665	1991	1991	1991	1991	0
449	20230915	122300	35665	1991	1991	1991	1991	0
450	20230915	122200	35665	1991	1991	1991	1991	0
451	20230915	122100	35665	1991	1991	1991	1991	0
452	20230915	122000	35665	1991	1991	1991	1991	0
453	20230915	121900	35665	1991	1991	1991	1991	0
454	20230915	121800	35665	1991	1991	1991	1991	0
455	20230915	121700	35665	1991	1991	1991	1991	0
456	20230915	121600	35665	1991	1991	1991	1991	0
457	20230915	121500	35665	1991	1991	1991	1991	0
458	20230915	121400	35665	1991	1991	1991	1991	0
459	20230915	121300	35665	1991	1991	1991	1991	0
460	20230915	121200	35665	1991	1991	1991	1991	0
461	20230915	121100	35665	1991	1991	1991	1991	0
462	20230915	121000	35665	1991	1991	1991	1991	0
463	20230915	120900	35665	1991	1991	1991	1991	0
464	20230915	120800	35665	1991	1991	1991	1991	0
465	20230915	120700	35665	1991	1991	1991	1991	0
466	20230915	120600	35665	1991	1991	1991	1991	0
467	20230915	120500	35665	1991	1991	1991	1991	0
468	20230915	120400	35665	1991	1991	1991	1991	8
469	20230915	120300	19737	1991	1991	1991	1991	0
470	20230915	120200	19737	1991	1991	1991	1991	0
471	20230915	120100	19737	1991	1991	1991	1991	0
472	20230915	120000	19737	1991	1991	1991	1991	0
473	20230915	115900	19737	1991	1991	1991	1991	0
474	20230915	115800	19737	1991	1991	1991	1991	0
475	20230915	115700	19737	1991	1991	1991	1991	0
476	20230915	115600	19737	1991	1991	1991	1991	0
477	20230915	115500	19737	1991	1991	1991	1991	0
478	20230915	115400	19737	1991	1991	1991	1991	0
479	20230915	115300	19737	1991	1991	1991	1991	0
480	20230915	115200	19737	1991	1991	1991	1991	0
481	20230915	115100	19737	1991	1991	1991	1991	5
482	20230915	115000	9782	1992	1992	1992	1992	0
483	20230915	114900	9782	1992	1992	1992	1992	0
484	20230915	114800	9782	1992	1992	1992	1992	0
485	20230915	114700	9782	1992	1992	1992	1992	0
486	20230915	114600	9782	1992	1992	1992	1992	0
487	20230915	114500	9782	1992	1992	1992	1992	0
488	20230915	114400	9782	1992	1992	1992	1992	0
489	20230915	114300	9782	1992	1992	1992	1992	0
490	20230915	114200	9782	1992	1992	1992	1992	0
491	20230915	114100	9782	1992	1992	1992	1992	0
492	20230915	114000	9782	1992	1992	1992	1992	0
493	20230915	113900	9782	1992	1992	1992	1992	0
494	20230915	113800	9782	1992	1992	1992	1992	0
495	20230915	113700	9782	1992	1992	1992	1992	0
496	20230915	113600	9782	1992	1992	1992	1992	0
497	20230915	113500	9782	1992	1992	1992	1992	0
498	20230915	113400	9782	1992	1992	1992	1992	0
499	20230915	113300	9782	1992	1992	1992	1992	0
500	20230915	113200	9782	1992	1992	1992	1992	0
501	20230915	113100	9782	1992	1992	1992	1992	0
502	20230915	113000	9782	1992	1992	1992	1992	0
503	20230915	112900	9782	1992	1992	1992	1992	0
504	20230915	112800	9782	1992	1992	1992	1992	0
505	20230915	112700	9782	1992	1992	1992	1992	0
506	20230915	112600	9782	1992	1992	1992	1992	0
507	20230915	112500	9782	1992	1992	1992	1992	0
508	20230915	112400	9782	1992	1992	1992	1992	0
509	20230915	112300	9782	1992	1992	1992	1992	0
510	20230915	112200	9782	1992	1992	1992	1992	0
511	20230915	112100	9782	1992	1992	1992	1992	0
512	20230915	112000	9782	1992	1992	1992	1992	0
513	20230915	111900	9782	1992	1992	1992	1992	0
514	20230915	111800	9782	1992	1992	1992	1992	0
515	20230915	111700	9782	1992	1992	1992	1992	0
516	20230915	111600	9782	1992	1992	1992	1992	0
517	20230915	111500	9782	1992	1992	1992	1992	0
518	20230915	111400	9782	1992	1992	1992	1992	0
519	20230915	111300	9782	1992	1992	1992	1992	0
520	20230915	111200	9782	1992	1992	1992	1992	0
521	20230915	111100	9782	1992	1992	1992	1992	0
522	20230915	111000	9782	1992	1992	1992	1992	0
523	20230915	110900	9782	1992	1992	1992	1992	0
524	20230915	110800	9782	1992	1992	1992	1992	0
525	20230915	110700	9782	1992	1992	1992	1992	0
526	20230915	110600	9782	1992	1992	1992	1992	0
527	20230915	110500	9782	1992	1992	1992	1992	0
528	20230915	110400	9782	1992	1992	1992	1992	0
529	20230915	110300	9782	1992	1992	1992	1992	0
530	20230915	110200	9782	1992	1992	1992	1992	0
531	20230915	110100	9782	1992	1992	1992	1992	0
532	20230915	110000	9782	1992	1992	1992	1992	0
533	20230915	105900	9782	1992	1992	1992	1992	0
534	20230915	105800	9782	1992	1992	1992	1992	0
535	20230915	105700	9782	1992	1992	1992	1992	0
536	20230915	105600	9782	1992	1992	1992	1992	0
537	20230915	105500	9782	1992	1992	1992	1992	0
538	20230915	105400	9782	1992	1992	1992	1992	0
539	20230915	105300	9782	1992	1992	1992	1992	0
540	20230915	105200	9782	1992	1992	1992	1992	0
541	20230915	105100	9782	1992	1992	1992	1992	0
542	20230915	105000	9782	1992	1992	1992	1992	0
543	20230915	104900	9782	1992	1992	1992	1992	0
544	20230915	104800	9782	1992	1992	1992	1992	0
545	20230915	104700	9782	1992	1992	1992	1992	0
546	20230915	104600	9782	1992	1992	1992	1992	0
547	20230915	104500	9782	1992	1992	1992	1992	0
548	20230915	104400	9782	1992	1992	1992	1992	0
549	20230915	104300	9782	1992	1992	1992	1992	0
550	20230915	104200	9782	1992	1992	1992	1992	0
551	20230915	104100	9782	1992	1992	1992	1992	0
552	20230915	104000	9782	1992	1992	1992	1992	0
553	20230915	103900	9782	1992	1992	1992	1992	0
554	20230915	103800	9782	1992	1992	1992	1992	1
555	20230915	103700	7790	1903	1903	1903	1903	0
556	20230915	103600	7790	1903	1903	1903	1903	0
557	20230915	103500	7790	1903	1903	1903	1903	0
558	20230915	103400	7790	1903	1903	1903	1903	0
559	20230915	103300	7790	1903	1903	1903	1903	0
560	20230915	103200	7790	1903	1903	1903	1903	0
561	20230915	103100	7790	1903	1992	1992	1903	2
562	20230915	103000	3895	1903	1903	1903	1903	0
563	20230915	102900	3895	1903	1903	1903	1903	0
564	20230915	102800	3895	1903	1903	1903	1903	0
565	20230915	102700	3895	1903	1903	1903	1903	0
566	20230915	102600	3895	1903	1903	1903	1903	0
567	20230915	102500	3895	1903	1903	1903	1903	0
568	20230915	102400	3895	1903	1903	1903	1903	1
569	20230915	102300	1992	1992	1992	1992	1992	0
570	20230915	102200	1992	1992	1992	1992	1992	0
571	20230915	102100	1992	1992	1992	1992	1992	0
572	20230915	102000	1992	1992	1992	1992	1992	0
573	20230915	101900	1992	1992	1992	1992	1992	0
574	20230915	101800	1992	1992	1992	1992	1992	0
575	20230915	101700	1992	1992	1992	1992	1992	0
576	20230915	101600	1992	1992	1992	1992	1992	0
577	20230915	101500	1992	1992	1992	1992	1992	0
578	20230915	101400	1992	1992	1992	1992	1992	0
579	20230915	101300	1992	1992	1992	1992	1992	0
580	20230915	101200	1992	1992	1992	1992	1992	0
581	20230915	101100	1992	1992	1992	1992	1992	0
582	20230915	101000	1992	1992	1992	1992	1992	0
583	20230915	100900	1992	1992	1992	1992	1992	0
584	20230915	100800	1992	1992	1992	1992	1992	0
585	20230915	100700	1992	1992	1992	1992	1992	0
586	20230915	100600	1992	1992	1992	1992	1992	0
587	20230915	100500	1992	1992	1992	1992	1992	0
588	20230915	100400	1992	1992	1992	1992	1992	0
589	20230915	100300	1992	1992	1992	1992	1992	0
590	20230915	100200	1992	1992	1992	1992	1992	0
591	20230915	100100	1992	1992	1992	1992	1992	0
592	20230915	100000	1992	1992	1992	1992	1992	0
593	20230915	095900	1992	1992	1992	1992	1992	0
594	20230915	095800	1992	1992	1992	1992	1992	0
595	20230915	095700	1992	1992	1992	1992	1992	0
596	20230915	095600	1992	1992	1992	1992	1992	0
597	20230915	095500	1992	1992	1992	1992	1992	0
598	20230915	095400	1992	1992	1992	1992	1992	0
599	20230915	095300	1992	1992	1992	1992	1992	0
600	20230915	095200	1992	1992	1992	1992	1992	0
601	20230915	095100	1992	1992	1992	1992	1992	0
602	20230915	095000	1992	1992	1992	1992	1992	0
603	20230915	094900	1992	1992	1992	1992	1992	0
604	20230915	094800	1992	1992	1992	1992	1992	0
605	20230915	094700	1992	1992	1992	1992	1992	0
606	20230915	094600	1992	1992	1992	1992	1992	0
607	20230915	094500	1992	1992	1992	1992	1992	0
608	20230915	094400	1992	1992	1992	1992	1992	0
609	20230915	094300	1992	1992	1992	1992	1992	0
610	20230915	094200	1992	1992	1992	1992	1992	0
611	20230915	094100	1992	1992	1992	1992	1992	0
612	20230915	094000	1992	1992	1992	1992	1992	0
613	20230915	093900	1992	1992	1992	1992	1992	0
614	20230915	093800	1992	1992	1992	1992	1992	0
615	20230915	093700	1992	1992	1992	1992	1992	0
616	20230915	093600	1992	1992	1992	1992	1992	0
617	20230915	093500	1992	1992	1992	1992	1992	0
618	20230915	093400	1992	1992	1992	1992	1992	0
619	20230915	093300	1992	1992	1992	1992	1992	0
620	20230915	093200	1992	1992	1992	1992	1992	0
621	20230915	093100	1992	1992	1992	1992	1992	0
622	20230915	093000	1992	1992	1992	1992	1992	0
623	20230915	092900	1992	1992	1992	1992	1992	0
624	20230915	092800	1992	1992	1992	1992	1992	0
625	20230915	092700	1992	1992	1992	1992	1992	0
626	20230915	092600	1992	1992	1992	1992	1992	0
627	20230915	092500	1992	1992	1992	1992	1992	0
628	20230915	092400	1992	1992	1992	1992	1992	0
629	20230915	092300	1992	1992	1992	1992	1992	0
630	20230915	092200	1992	1992	1992	1992	1992	0
631	20230915	092100	1992	1992	1992	1992	1992	0
632	20230915	092000	1992	1992	1992	1992	1992	0
633	20230915	091900	1992	1992	1992	1992	1992	0
634	20230915	091800	1992	1992	1992	1992	1992	0
635	20230915	091700	1992	1992	1992	1992	1992	0
636	20230915	091600	1992	1992	1992	1992	1992	0
637	20230915	091500	1992	1992	1992	1992	1992	0
638	20230915	091400	1992	1992	1992	1992	1992	0
639	20230915	091300	1992	1992	1992	1992	1992	0
640	20230915	091200	1992	1992	1992	1992	1992	0
641	20230915	091100	1992	1992	1992	1992	1992	0
642	20230915	091000	1992	1992	1992	1992	1992	0
643	20230915	090900	1992	1992	1992	1992	1992	0
644	20230915	090800	1992	1992	1992	1992	1992	0
645	20230915	090700	1992	1992	1992	1992	1992	0
646	20230915	090600	1992	1992	1992	1992	1992	0
647	20230915	090500	1992	1992	1992	1992	1992	0
648	20230915	090400	1992	1992	1992	1992	1992	0
649	20230915	090300	1992	1992	1992	1992	1992	0
650	20230915	090200	1992	1992	1992	1992	1992	0
651	20230915	090100	1992	1992	1992	1992	1992	0
652	20230915	090000	1992	1992	1992	1992	1992	1