KissMeData/444920/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	210000	526462926	1996	1996	1996	1996	2872
3	20230906	205900	526462926	1996	1996	1996	1996	0
4	20230906	205800	526462926	1996	1996	1996	1996	0
5	20230906	205700	526462926	1996	1996	1996	1996	0
6	20230906	205600	526462926	1996	1996	1996	1996	0
7	20230906	205500	526462926	1996	1996	1996	1996	0
8	20230906	205400	526462926	1996	1996	1996	1996	0
9	20230906	205300	526462926	1996	1996	1996	1996	0
10	20230906	205200	526462926	1996	1996	1996	1996	0
11	20230906	205100	526462926	1996	1996	1996	1996	0
12	20230906	205000	526462926	1996	1996	1996	1996	0
13	20230906	204900	526462926	1996	1996	1996	1996	0
14	20230906	204800	526462926	1996	1996	1996	1996	0
15	20230906	204700	526462926	1996	1996	1996	1996	0
16	20230906	204600	526462926	1996	1996	1996	1996	0
17	20230906	204500	526462926	1996	1996	1996	1996	0
18	20230906	204400	526462926	1996	1996	1996	1996	0
19	20230906	204300	526462926	1996	1996	1996	1996	0
20	20230906	204200	526462926	1996	1996	1996	1996	0
21	20230906	204100	526462926	1996	1996	1996	1996	0
22	20230906	204000	526462926	1996	1996	1996	1996	0
23	20230906	203900	526462926	1996	1996	1996	1996	0
24	20230906	203800	526462926	1996	1996	1996	1996	0
25	20230906	203700	526462926	1996	1996	1996	1996	0
26	20230906	203600	526462926	1996	1996	1996	1996	0
27	20230906	203500	526462926	1996	1996	1996	1996	0
28	20230906	203400	526462926	1996	1996	1996	1996	0
29	20230906	203300	526462926	1996	1996	1996	1996	0
30	20230906	203200	526462926	1996	1996	1996	1996	0
31	20230906	203100	526462926	1996	1996	1996	1996	0
32	20230906	203000	526462926	1996	1996	1996	1996	2872
33	20230906	202900	526462926	1996	1996	1996	1996	0
34	20230906	202800	526462926	1996	1996	1996	1996	0
35	20230906	202700	526462926	1996	1996	1996	1996	0
36	20230906	202600	526462926	1996	1996	1996	1996	0
37	20230906	202500	526462926	1996	1996	1996	1996	0
38	20230906	202400	526462926	1996	1996	1996	1996	0
39	20230906	202300	526462926	1996	1996	1996	1996	0
40	20230906	202200	526462926	1996	1996	1996	1996	0
41	20230906	202100	526462926	1996	1996	1996	1996	0
42	20230906	202000	526462926	1996	1996	1996	1996	0
43	20230906	201900	526462926	1996	1996	1996	1996	0
44	20230906	201800	526462926	1996	1996	1996	1996	0
45	20230906	201700	526462926	1996	1996	1996	1996	0
46	20230906	201600	526462926	1996	1996	1996	1996	0
47	20230906	201500	526462926	1996	1996	1996	1996	0
48	20230906	201400	526462926	1996	1996	1996	1996	0
49	20230906	201300	526462926	1996	1996	1996	1996	0
50	20230906	201200	526462926	1996	1996	1996	1996	0
51	20230906	201100	526462926	1996	1996	1996	1996	0
52	20230906	201000	526462926	1996	1996	1996	1996	0
53	20230906	200900	526462926	1996	1996	1996	1996	0
54	20230906	200800	526462926	1996	1996	1996	1996	0
55	20230906	200700	526462926	1996	1996	1996	1996	0
56	20230906	200600	526462926	1996	1996	1996	1996	0
57	20230906	200500	526462926	1996	1996	1996	1996	0
58	20230906	200400	526462926	1996	1996	1996	1996	0
59	20230906	200300	526462926	1996	1996	1996	1996	0
60	20230906	200200	526462926	1996	1996	1996	1996	0
61	20230906	200100	526462926	1996	1996	1996	1996	0
62	20230906	200000	526462926	1996	1996	1996	1996	2872
63	20230906	195900	526462926	1996	1996	1996	1996	0
64	20230906	195800	526462926	1996	1996	1996	1996	0
65	20230906	195700	526462926	1996	1996	1996	1996	0
66	20230906	195600	526462926	1996	1996	1996	1996	0
67	20230906	195500	526462926	1996	1996	1996	1996	0
68	20230906	195400	526462926	1996	1996	1996	1996	0
69	20230906	195300	526462926	1996	1996	1996	1996	0
70	20230906	195200	526462926	1996	1996	1996	1996	0
71	20230906	195100	526462926	1996	1996	1996	1996	0
72	20230906	195000	526462926	1996	1996	1996	1996	0
73	20230906	194900	526462926	1996	1996	1996	1996	0
74	20230906	194800	526462926	1996	1996	1996	1996	0
75	20230906	194700	526462926	1996	1996	1996	1996	0
76	20230906	194600	526462926	1996	1996	1996	1996	0
77	20230906	194500	526462926	1996	1996	1996	1996	0
78	20230906	194400	526462926	1996	1996	1996	1996	0
79	20230906	194300	526462926	1996	1996	1996	1996	0
80	20230906	194200	526462926	1996	1996	1996	1996	0
81	20230906	194100	526462926	1996	1996	1996	1996	0
82	20230906	194000	526462926	1996	1996	1996	1996	0
83	20230906	193900	526462926	1996	1996	1996	1996	0
84	20230906	193800	526462926	1996	1996	1996	1996	0
85	20230906	193700	526462926	1996	1996	1996	1996	0
86	20230906	193600	526462926	1996	1996	1996	1996	0
87	20230906	193500	526462926	1996	1996	1996	1996	0
88	20230906	193400	526462926	1996	1996	1996	1996	0
89	20230906	193300	526462926	1996	1996	1996	1996	0
90	20230906	193200	526462926	1996	1996	1996	1996	0
91	20230906	193100	526462926	1996	1996	1996	1996	0
92	20230906	193000	526462926	1996	1996	1996	1996	2872
93	20230906	192900	526462926	1996	1996	1996	1996	0
94	20230906	192800	526462926	1996	1996	1996	1996	0
95	20230906	192700	526462926	1996	1996	1996	1996	0
96	20230906	192600	526462926	1996	1996	1996	1996	0
97	20230906	192500	526462926	1996	1996	1996	1996	0
98	20230906	192400	526462926	1996	1996	1996	1996	0
99	20230906	192300	526462926	1996	1996	1996	1996	0
100	20230906	192200	526462926	1996	1996	1996	1996	0
101	20230906	192100	526462926	1996	1996	1996	1996	0
102	20230906	192000	526462926	1996	1996	1996	1996	0
103	20230906	191900	526462926	1996	1996	1996	1996	0
104	20230906	191800	526462926	1996	1996	1996	1996	0
105	20230906	191700	526462926	1996	1996	1996	1996	0
106	20230906	191600	526462926	1996	1996	1996	1996	0
107	20230906	191500	526462926	1996	1996	1996	1996	0
108	20230906	191400	526462926	1996	1996	1996	1996	0
109	20230906	191300	526462926	1996	1996	1996	1996	0
110	20230906	191200	526462926	1996	1996	1996	1996	0
111	20230906	191100	526462926	1996	1996	1996	1996	0
112	20230906	191000	526462926	1996	1996	1996	1996	0
113	20230906	190900	526462926	1996	1996	1996	1996	0
114	20230906	190800	526462926	1996	1996	1996	1996	0
115	20230906	190700	526462926	1996	1996	1996	1996	0
116	20230906	190600	526462926	1996	1996	1996	1996	0
117	20230906	190500	526462926	1996	1996	1996	1996	0
118	20230906	190400	526462926	1996	1996	1996	1996	0
119	20230906	190300	526462926	1996	1996	1996	1996	0
120	20230906	190200	526462926	1996	1996	1996	1996	0
121	20230906	190100	526462926	1996	1996	1996	1996	0
122	20230906	190000	526462926	1996	1996	1996	1996	2872
123	20230906	185900	526462926	1996	1996	1996	1996	0
124	20230906	185800	526462926	1996	1996	1996	1996	0
125	20230906	185700	526462926	1996	1996	1996	1996	0
126	20230906	185600	526462926	1996	1996	1996	1996	0
127	20230906	185500	526462926	1996	1996	1996	1996	0
128	20230906	185400	526462926	1996	1996	1996	1996	0
129	20230906	185300	526462926	1996	1996	1996	1996	0
130	20230906	185200	526462926	1996	1996	1996	1996	0
131	20230906	185100	526462926	1996	1996	1996	1996	0
132	20230906	185000	526462926	1996	1996	1996	1996	0
133	20230906	184900	526462926	1996	1996	1996	1996	0
134	20230906	184800	526462926	1996	1996	1996	1996	0
135	20230906	184700	526462926	1996	1996	1996	1996	0
136	20230906	184600	526462926	1996	1996	1996	1996	0
137	20230906	184500	526462926	1996	1996	1996	1996	0
138	20230906	184400	526462926	1996	1996	1996	1996	0
139	20230906	184300	526462926	1996	1996	1996	1996	0
140	20230906	184200	526462926	1996	1996	1996	1996	0
141	20230906	184100	526462926	1996	1996	1996	1996	0
142	20230906	184000	526462926	1996	1996	1996	1996	0
143	20230906	183900	526462926	1996	1996	1996	1996	0
144	20230906	183800	526462926	1996	1996	1996	1996	0
145	20230906	183700	526462926	1996	1996	1996	1996	0
146	20230906	183600	526462926	1996	1996	1996	1996	0
147	20230906	183500	526462926	1996	1996	1996	1996	0
148	20230906	183400	526462926	1996	1996	1996	1996	0
149	20230906	183300	526462926	1996	1996	1996	1996	0
150	20230906	183200	526462926	1996	1996	1996	1996	0
151	20230906	183100	526462926	1996	1996	1996	1996	0
152	20230906	183000	526462926	1996	1996	1996	1996	2872
153	20230906	182900	526462926	1996	1996	1996	1996	0
154	20230906	182800	526462926	1996	1996	1996	1996	0
155	20230906	182700	526462926	1996	1996	1996	1996	0
156	20230906	182600	526462926	1996	1996	1996	1996	0
157	20230906	182500	526462926	1996	1996	1996	1996	0
158	20230906	182400	526462926	1996	1996	1996	1996	0
159	20230906	182300	526462926	1996	1996	1996	1996	0
160	20230906	182200	526462926	1996	1996	1996	1996	0
161	20230906	182100	526462926	1996	1996	1996	1996	0
162	20230906	182000	526462926	1996	1996	1996	1996	0
163	20230906	181900	526462926	1996	1996	1996	1996	0
164	20230906	181800	526462926	1996	1996	1996	1996	0
165	20230906	181700	526462926	1996	1996	1996	1996	0
166	20230906	181600	526462926	1996	1996	1996	1996	0
167	20230906	181500	526462926	1996	1996	1996	1996	0
168	20230906	181400	526462926	1996	1996	1996	1996	0
169	20230906	181300	526462926	1996	1996	1996	1996	0
170	20230906	181200	526462926	1996	1996	1996	1996	0
171	20230906	181100	526462926	1996	1996	1996	1996	0
172	20230906	181000	526462926	1996	1996	1996	1996	0
173	20230906	180900	526462926	1996	1996	1996	1996	0
174	20230906	180800	526462926	1996	1996	1996	1996	0
175	20230906	180700	526462926	1996	1996	1996	1996	0
176	20230906	180600	526462926	1996	1996	1996	1996	0
177	20230906	180500	526462926	1996	1996	1996	1996	0
178	20230906	180400	526462926	1996	1996	1996	1996	0
179	20230906	180300	526462926	1996	1996	1996	1996	0
180	20230906	180200	526462926	1996	1996	1996	1996	0
181	20230906	180100	526462926	1996	1996	1996	1996	0
182	20230906	180000	526462926	1996	1996	1996	1996	2872
183	20230906	175900	526462926	1996	1996	1996	1996	0
184	20230906	175800	526462926	1996	1996	1996	1996	0
185	20230906	175700	526462926	1996	1996	1996	1996	0
186	20230906	175600	526462926	1996	1996	1996	1996	0
187	20230906	175500	526462926	1996	1996	1996	1996	0
188	20230906	175400	526462926	1996	1996	1996	1996	0
189	20230906	175300	526462926	1996	1996	1996	1996	0
190	20230906	175200	526462926	1996	1996	1996	1996	0
191	20230906	175100	526462926	1996	1996	1996	1996	0
192	20230906	175000	526462926	1996	1996	1996	1996	0
193	20230906	174900	526462926	1996	1996	1996	1996	0
194	20230906	174800	526462926	1996	1996	1996	1996	0
195	20230906	174700	526462926	1996	1996	1996	1996	0
196	20230906	174600	526462926	1996	1996	1996	1996	0
197	20230906	174500	526462926	1996	1996	1996	1996	0
198	20230906	174400	526462926	1996	1996	1996	1996	0
199	20230906	174300	526462926	1996	1996	1996	1996	0
200	20230906	174200	526462926	1996	1996	1996	1996	0
201	20230906	174100	526462926	1996	1996	1996	1996	0
202	20230906	174000	526462926	1996	1996	1996	1996	0
203	20230906	173900	526462926	1996	1996	1996	1996	0
204	20230906	173800	526462926	1996	1996	1996	1996	0
205	20230906	173700	526462926	1996	1996	1996	1996	0
206	20230906	173600	526462926	1996	1996	1996	1996	0
207	20230906	173500	526462926	1996	1996	1996	1996	0
208	20230906	173400	526462926	1996	1996	1996	1996	0
209	20230906	173300	526462926	1996	1996	1996	1996	0
210	20230906	173200	526462926	1996	1996	1996	1996	0
211	20230906	173100	526462926	1996	1996	1996	1996	0
212	20230906	173000	526462926	1996	1996	1996	1996	2872
213	20230906	172900	526462926	1996	1996	1996	1996	0
214	20230906	172800	526462926	1996	1996	1996	1996	0
215	20230906	172700	526462926	1996	1996	1996	1996	0
216	20230906	172600	526462926	1996	1996	1996	1996	0
217	20230906	172500	526462926	1996	1996	1996	1996	0
218	20230906	172400	526462926	1996	1996	1996	1996	0
219	20230906	172300	526462926	1996	1996	1996	1996	0
220	20230906	172200	526462926	1996	1996	1996	1996	0
221	20230906	172100	526462926	1996	1996	1996	1996	0
222	20230906	172000	526462926	1996	1996	1996	1996	0
223	20230906	171900	526462926	1996	1996	1996	1996	0
224	20230906	171800	526462926	1996	1996	1996	1996	0
225	20230906	171700	526462926	1996	1996	1996	1996	0
226	20230906	171600	526462926	1996	1996	1996	1996	0
227	20230906	171500	526462926	1996	1996	1996	1996	0
228	20230906	171400	526462926	1996	1996	1996	1996	0
229	20230906	171300	526462926	1996	1996	1996	1996	0
230	20230906	171200	526462926	1996	1996	1996	1996	0
231	20230906	171100	526462926	1996	1996	1996	1996	0
232	20230906	171000	526462926	1996	1996	1996	1996	0
233	20230906	170900	526462926	1996	1996	1996	1996	0
234	20230906	170800	526462926	1996	1996	1996	1996	0
235	20230906	170700	526462926	1996	1996	1996	1996	0
236	20230906	170600	526462926	1996	1996	1996	1996	0
237	20230906	170500	526462926	1996	1996	1996	1996	0
238	20230906	170400	526462926	1996	1996	1996	1996	0
239	20230906	170300	526462926	1996	1996	1996	1996	0
240	20230906	170200	526462926	1996	1996	1996	1996	0
241	20230906	170100	526462926	1996	1996	1996	1996	0
242	20230906	170000	526462926	1996	1996	1996	1996	2872
243	20230906	165900	526462926	1996	1996	1996	1996	0
244	20230906	165800	526462926	1996	1996	1996	1996	0
245	20230906	165700	526462926	1996	1996	1996	1996	0
246	20230906	165600	526462926	1996	1996	1996	1996	0
247	20230906	165500	526462926	1996	1996	1996	1996	0
248	20230906	165400	526462926	1996	1996	1996	1996	0
249	20230906	165300	526462926	1996	1996	1996	1996	0
250	20230906	165200	526462926	1996	1996	1996	1996	0
251	20230906	165100	526462926	1996	1996	1996	1996	0
252	20230906	165000	526462926	1996	1996	1996	1996	0
253	20230906	164900	526462926	1996	1996	1996	1996	0
254	20230906	164800	526462926	1996	1996	1996	1996	0
255	20230906	164700	526462926	1996	1996	1996	1996	0
256	20230906	164600	526462926	1996	1996	1996	1996	0
257	20230906	164500	526462926	1996	1996	1996	1996	0
258	20230906	164400	526462926	1996	1996	1996	1996	0
259	20230906	164300	526462926	1996	1996	1996	1996	0
260	20230906	164200	526462926	1996	1996	1996	1996	0
261	20230906	164100	526462926	1996	1996	1996	1996	0
262	20230906	164000	526462926	1996	1996	1996	1996	0
263	20230906	163900	526462926	1996	1996	1996	1996	0
264	20230906	163800	526462926	1996	1996	1996	1996	0
265	20230906	163700	526462926	1996	1996	1996	1996	0
266	20230906	163600	526462926	1996	1996	1996	1996	0
267	20230906	163500	526462926	1996	1996	1996	1996	0
268	20230906	163400	526462926	1996	1996	1996	1996	0
269	20230906	163300	526462926	1996	1996	1996	1996	0
270	20230906	163200	526462926	1996	1996	1996	1996	0
271	20230906	163100	526462926	1996	1996	1996	1996	0
272	20230906	163000	526462926	1996	1996	1996	1996	2872
273	20230906	162900	526462926	1996	1996	1996	1996	0
274	20230906	162800	526462926	1996	1996	1996	1996	0
275	20230906	162700	526462926	1996	1996	1996	1996	0
276	20230906	162600	526462926	1996	1996	1996	1996	0
277	20230906	162500	526462926	1996	1996	1996	1996	0
278	20230906	162400	526462926	1996	1996	1996	1996	0
279	20230906	162300	526462926	1996	1996	1996	1996	0
280	20230906	162200	526462926	1996	1996	1996	1996	0
281	20230906	162100	526462926	1996	1996	1996	1996	0
282	20230906	162000	526462926	1996	1996	1996	1996	0
283	20230906	161900	526462926	1996	1996	1996	1996	0
284	20230906	161800	526462926	1996	1996	1996	1996	0
285	20230906	161700	526462926	1996	1996	1996	1996	0
286	20230906	161600	526462926	1996	1996	1996	1996	0
287	20230906	161500	526462926	1996	1996	1996	1996	0
288	20230906	161400	526462926	1996	1996	1996	1996	0
289	20230906	161300	526462926	1996	1996	1996	1996	0
290	20230906	161200	526462926	1996	1996	1996	1996	0
291	20230906	161100	526462926	1996	1996	1996	1996	0
292	20230906	161000	526462926	1996	1996	1996	1996	0
293	20230906	160900	526462926	1996	1996	1996	1996	0
294	20230906	160800	526462926	1996	1996	1996	1996	0
295	20230906	160700	526462926	1996	1996	1996	1996	0
296	20230906	160600	526462926	1996	1996	1996	1996	0
297	20230906	160500	526462926	1996	1996	1996	1996	0
298	20230906	160400	526462926	1996	1996	1996	1996	0
299	20230906	160300	526462926	1996	1996	1996	1996	0
300	20230906	160200	526462926	1996	1996	1996	1996	0
301	20230906	160100	526462926	1996	1996	1996	1996	0
302	20230906	160000	526462926	1996	1996	1996	1996	2872
303	20230906	155900	526462926	1996	1996	1996	1996	0
304	20230906	155800	526462926	1996	1996	1996	1996	0
305	20230906	155700	526462926	1996	1996	1996	1996	0
306	20230906	155600	526462926	1996	1996	1996	1996	0
307	20230906	155500	526462926	1996	1996	1996	1996	0
308	20230906	155400	526462926	1996	1996	1996	1996	0
309	20230906	155300	526462926	1996	1996	1996	1996	0
310	20230906	155200	526462926	1996	1996	1996	1996	0
311	20230906	155100	526462926	1996	1996	1996	1996	0
312	20230906	155000	526462926	1996	1996	1996	1996	0
313	20230906	154900	526462926	1996	1996	1996	1996	0
314	20230906	154800	526462926	1996	1996	1996	1996	0
315	20230906	154700	526462926	1996	1996	1996	1996	0
316	20230906	154600	526462926	1996	1996	1996	1996	0
317	20230906	154500	526462926	1996	1996	1996	1996	0
318	20230906	154400	526462926	1996	1996	1996	1996	0
319	20230906	154300	526462926	1996	1996	1996	1996	0
320	20230906	154200	526462926	1996	1996	1996	1996	0
321	20230906	154100	526462926	1996	1996	1996	1996	0
322	20230906	154000	526462926	1996	1996	1996	1996	0
323	20230906	153900	526462926	1996	1996	1996	1996	0
324	20230906	153800	526462926	1996	1996	1996	1996	0
325	20230906	153700	526462926	1996	1996	1996	1996	0
326	20230906	153600	526462926	1996	1996	1996	1996	0
327	20230906	153500	526462926	1996	1996	1996	1996	0
328	20230906	153400	526462926	1996	1996	1996	1996	0
329	20230906	153300	526462926	1996	1996	1996	1996	0
330	20230906	153200	526462926	1996	1996	1996	1996	0
331	20230906	153100	526462926	1996	1996	1996	1996	0
332	20230906	153000	526462926	1996	1996	1996	1996	5744
333	20230906	152900	520730414	1997	1997	1997	1997	0
334	20230906	152800	520730414	1997	1997	1997	1997	0
335	20230906	152700	520730414	1997	1997	1997	1997	0
336	20230906	152600	520730414	1997	1997	1997	1997	0
337	20230906	152500	520730414	1997	1997	1997	1997	0
338	20230906	152400	520730414	1997	1997	1997	1997	0
339	20230906	152300	520730414	1997	1997	1997	1997	0
340	20230906	152200	520730414	1997	1997	1997	1997	0
341	20230906	152100	520730414	1997	1997	1997	1997	0
342	20230906	152000	520730414	1997	1997	1997	1997	0
343	20230906	151900	520730414	1997	1997	1997	1997	1892
344	20230906	151800	516952090	1997	1997	1997	1997	0
345	20230906	151700	516952090	1997	1997	1997	1996	1034
346	20230906	151600	514887761	1997	1996	1997	1996	496
347	20230906	151500	513897740	1995	1996	1997	1995	11188
348	20230906	151400	491577520	1995	1996	1996	1995	8028
349	20230906	151300	475556140	1996	1997	1997	1996	2324
350	20230906	151200	470917386	1997	1997	1997	1997	0
351	20230906	151100	470917386	1997	1997	1997	1997	50
352	20230906	151000	470817536	1996	1996	1996	1996	4
353	20230906	150900	470809552	1996	1996	1996	1995	261
354	20230906	150800	470288796	1996	1996	1996	1996	50
355	20230906	150700	470188996	1996	1996	1996	1996	396
356	20230906	150600	469398580	1996	1997	1997	1996	684
357	20230906	150500	468033266	1996	1996	1996	1996	0
358	20230906	150400	468033266	1996	1997	1997	1996	180
359	20230906	150300	467673936	1997	1997	1997	1997	0
360	20230906	150200	467673936	1997	1997	1997	1997	50
361	20230906	150100	467574086	1997	1996	1997	1996	380
362	20230906	150000	466815254	1996	1997	1997	1996	648
363	20230906	145900	465521683	1997	1997	1997	1997	0
364	20230906	145800	465521683	1997	1997	1997	1997	55
365	20230906	145700	465411848	1996	1996	1996	1996	283
366	20230906	145600	464846980	1997	1996	1997	1996	162
367	20230906	145500	464523476	1997	1997	1997	1997	0
368	20230906	145400	464523476	1997	1997	1997	1997	50
369	20230906	145300	464423626	1997	1997	1997	1996	155
370	20230906	145200	464114098	1996	1996	1996	1996	374
371	20230906	145100	463367594	1996	1997	1997	1996	64
372	20230906	145000	463239800	1997	1997	1997	1997	83
373	20230906	144900	463074049	1997	1996	1997	1996	1186
374	20230906	144800	460706684	1995	1995	1995	1995	300
375	20230906	144700	460108184	1996	1995	1996	1995	56
376	20230906	144600	459996414	1995	1996	1996	1995	203
377	20230906	144500	459591234	1996	1996	1996	1996	162
378	20230906	144400	459267882	1996	1996	1996	1996	20
379	20230906	144300	459227962	1996	1996	1996	1996	155
380	20230906	144200	458918582	1995	1995	1995	1995	1000
381	20230906	144100	456923582	1996	1996	1997	1996	690
382	20230906	144000	455546309	1997	1997	1997	1997	50
383	20230906	143900	455446459	1997	1996	1997	1996	335
384	20230906	143800	454777690	1997	1998	1998	1997	57
385	20230906	143700	454663811	1998	1997	1998	1997	200
386	20230906	143600	454264311	1998	1998	1998	1998	50
387	20230906	143500	454164411	1998	1997	1998	1997	121
388	20230906	143400	453922764	1998	1998	1998	1998	50
389	20230906	143300	453822864	1997	1998	1998	1997	166
390	20230906	143200	453491256	1999	1998	1999	1998	662
391	20230906	143100	452168530	1997	1997	1997	1997	753
392	20230906	143000	450664789	1997	1997	1998	1997	596
393	20230906	142900	449474217	1998	1998	1998	1998	0
394	20230906	142800	449474217	1998	1998	1998	1998	50
395	20230906	142700	449374317	1998	1998	1998	1998	350
396	20230906	142600	448675017	1998	1998	1998	1998	10
397	20230906	142500	448655037	1997	1998	1998	1997	101
398	20230906	142400	448453290	1998	1998	1998	1998	10
399	20230906	142300	448433310	1997	1998	1998	1997	250
400	20230906	142200	447934010	1997	1997	1997	1997	0
401	20230906	142100	447934010	1997	1997	1998	1997	91
402	20230906	142000	447752233	1998	1998	1998	1998	0
403	20230906	141900	447752233	1998	1998	1998	1998	50
404	20230906	141800	447652333	1998	1998	1998	1998	119
405	20230906	141700	447414571	1999	1998	1999	1998	310
406	20230906	141600	446795141	1999	1999	1999	1999	0
407	20230906	141500	446795141	1999	1999	1999	1998	70
408	20230906	141400	446655221	1998	1998	1998	1998	11
409	20230906	141300	446633243	1999	1999	1999	1999	0
410	20230906	141200	446633243	1999	1999	1999	1997	81
411	20230906	141100	446471377	1999	1999	1999	1999	0
412	20230906	141000	446471377	1999	1999	1999	1999	250
413	20230906	140900	445971627	1999	1999	1999	1999	0
414	20230906	140800	445971627	1999	1999	1999	1999	50
415	20230906	140700	445871677	1999	1999	1999	1999	1
416	20230906	140600	445869678	1999	1999	1999	1999	50
417	20230906	140500	445769728	1998	1998	1998	1998	42
418	20230906	140400	445685812	1998	1997	1998	1997	232
419	20230906	140300	445222507	1998	1998	1998	1998	20
420	20230906	140200	445182547	1999	1997	1999	1997	150
421	20230906	140100	444882897	1997	1999	1999	1997	51
422	20230906	140000	444780950	1999	1999	1999	1999	608
423	20230906	135900	443565558	1999	1999	1999	1999	50
424	20230906	135800	443465608	1999	1999	1999	1999	1
425	20230906	135700	443463609	1999	1999	1999	1999	50
426	20230906	135600	443363659	1999	1999	1999	1999	0
427	20230906	135500	443363659	1999	1999	1999	1999	50
428	20230906	135400	443263709	1999	1999	1999	1999	14
429	20230906	135300	443235723	1998	1998	1998	1998	38
430	20230906	135200	443159799	1998	1998	1998	1998	72
431	20230906	135100	443015943	1998	1998	1998	1998	250
432	20230906	135000	442516443	1998	1998	1998	1998	515
433	20230906	134900	441487473	1998	1998	1998	1998	50
434	20230906	134800	441387573	1998	1998	1998	1998	50
435	20230906	134700	441287673	1998	1998	1998	1998	0
436	20230906	134600	441287673	1998	1997	1998	1997	84
437	20230906	134500	441119875	1997	1997	1997	1997	0
438	20230906	134400	441119875	1997	1997	1997	1997	50
439	20230906	134300	441020025	1997	1997	1997	1997	0
440	20230906	134200	441020025	1997	1997	1997	1997	147
441	20230906	134100	440726466	1997	1997	1997	1997	0
442	20230906	134000	440726466	1997	1997	1997	1997	50
443	20230906	133900	440626616	1997	1997	1997	1997	0
444	20230906	133800	440626616	1997	1997	1997	1997	50
445	20230906	133700	440526766	1997	1997	1997	1997	96
446	20230906	133600	440335054	1997	1995	1997	1995	550
447	20230906	133500	439237701	1995	1995	1995	1995	552
448	20230906	133400	438136461	1995	1995	1995	1995	0
449	20230906	133300	438136461	1995	1995	1995	1995	152
450	20230906	133200	437833221	1995	1995	1995	1995	0
451	20230906	133100	437833221	1995	1995	1995	1995	50
452	20230906	133000	437733471	1995	1995	1995	1995	108
453	20230906	132900	437518011	1995	1995	1995	1995	52
454	20230906	132800	437414271	1994	1994	1995	1994	2371
455	20230906	132700	432684642	1995	1994	1995	1994	5678
456	20230906	132600	421362660	1995	1995	1995	1995	111
457	20230906	132500	421141215	1995	1995	1995	1995	51
458	20230906	132400	421039470	1995	1995	1995	1995	0
459	20230906	132300	421039470	1995	1994	1995	1994	1159
460	20230906	132200	418728265	1994	1995	1995	1994	4051
461	20230906	132100	410650521	1995	1995	1995	1995	2526
462	20230906	132000	405611151	1995	1997	1997	1995	5050
463	20230906	131900	395536184	1995	1996	1996	1995	2960
464	20230906	131800	389630934	1995	1995	1995	1995	0
465	20230906	131700	389630934	1995	1997	1997	1995	652
466	20230906	131600	388329788	1998	1998	1998	1998	50
467	20230906	131500	388229888	1995	1995	1995	1995	0
468	20230906	131400	388229888	1995	1995	1995	1995	0
469	20230906	131300	388229888	1995	1997	1997	1995	5000
470	20230906	131200	378248161	1998	1998	1998	1998	51
471	20230906	131100	378146263	1998	1998	1998	1998	0
472	20230906	131000	378146263	1998	1998	1998	1998	62
473	20230906	130900	378022387	1997	1998	1998	1997	64
474	20230906	130800	377894529	1997	1997	1997	1997	0
475	20230906	130700	377894529	1997	1997	1997	1997	67
476	20230906	130600	377760730	1996	1996	1996	1996	1
477	20230906	130500	377758734	1997	1997	1997	1997	119
478	20230906	130400	377521091	1995	1996	1996	1995	1657
479	20230906	130300	374214625	1996	1997	1997	1996	55
480	20230906	130200	374104795	1997	1997	1997	1996	354
481	20230906	130100	373398066	1997	1996	1997	1996	36
482	20230906	130000	373326203	1996	1998	1998	1996	66
483	20230906	125900	373194417	1997	1997	1997	1996	60
484	20230906	125800	373074627	1997	1996	1997	1996	130
485	20230906	125700	372815046	1997	1996	1997	1996	109
486	20230906	125600	372597432	1996	1997	1997	1996	96
487	20230906	125500	372405756	1996	1996	1997	1996	168
488	20230906	125400	372070319	1997	1996	1997	1996	79
489	20230906	125300	371912585	1997	1998	1998	1997	31
490	20230906	125200	371850668	1997	1996	1997	1996	66
491	20230906	125100	371718903	1995	1996	1996	1995	583
492	20230906	125000	370555794	1997	1996	1997	1996	82
493	20230906	124900	370392069	1996	1997	1997	1996	57
494	20230906	124800	370278270	1997	1995	1997	1995	80
495	20230906	124700	370118596	1995	1996	1996	1995	45
496	20230906	124600	370028806	1996	1996	1997	1996	109
497	20230906	124500	369811192	1996	1996	1996	1996	34
498	20230906	124400	369743328	1996	1995	1996	1995	79
499	20230906	124300	369585673	1996	1996	1996	1996	50
500	20230906	124200	369485873	1996	1996	1996	1996	15
501	20230906	124100	369455933	1996	1996	1996	1995	231
502	20230906	124000	368994937	1995	1995	1996	1995	74
503	20230906	123900	368847292	1995	1996	1996	1995	736
504	20230906	123800	367378922	1995	1995	1996	1995	174
505	20230906	123700	367031679	1996	1996	1996	1996	50
506	20230906	123600	366931879	1995	1995	1995	1995	59
507	20230906	123500	366814174	1995	1996	1997	1995	2443
508	20230906	123400	361939578	1997	1996	1997	1996	142
509	20230906	123300	361656043	1996	1996	1997	1996	110
510	20230906	123200	361436433	1996	1996	1996	1996	30
511	20230906	123100	361376553	1997	1997	1997	1997	243
512	20230906	123000	360891282	1998	1998	1998	1997	164
513	20230906	122900	360563710	1998	1998	1998	1998	0
514	20230906	122800	360563710	1998	1998	1998	1998	50
515	20230906	122700	360463810	1998	1998	1998	1998	0
516	20230906	122600	360463810	1998	1998	1998	1998	50
517	20230906	122500	360363910	1998	1998	1998	1998	5
518	20230906	122400	360353920	1997	1998	1998	1997	80
519	20230906	122300	360194110	1995	1995	1995	1995	0
520	20230906	122200	360194110	1995	1997	1997	1995	1000
521	20230906	122100	358197515	1998	1998	1998	1998	0
522	20230906	122000	358197515	1998	1998	1998	1998	67
523	20230906	121900	358063649	1998	1998	1998	1998	140
524	20230906	121800	357783929	1998	1998	1998	1998	2019
525	20230906	121700	353749967	1998	1998	1998	1998	50
526	20230906	121600	353650067	1998	1998	1998	1998	0
527	20230906	121500	353650067	1998	1998	1998	1998	50
528	20230906	121400	353550167	1996	1996	1996	1996	22
529	20230906	121300	353506255	1995	1996	1996	1995	70
530	20230906	121200	353366555	1995	1997	1997	1995	986
531	20230906	121100	351399155	1996	1996	1996	1996	12
532	20230906	121000	351375203	1996	1996	1996	1996	65
533	20230906	120900	351245463	1996	1996	1996	1996	126
534	20230906	120800	350993967	1996	1996	1996	1996	47
535	20230906	120700	350900155	1995	1996	1996	1995	5004
536	20230906	120600	340917058	1996	1997	1997	1996	630
537	20230906	120500	339659245	1998	1998	1998	1998	50
538	20230906	120400	339559345	1997	1998	1998	1997	52
539	20230906	120300	339455450	1997	1997	1997	1997	17
540	20230906	120200	339421501	1998	1998	1998	1998	50
541	20230906	120100	339321601	1998	1998	1998	1998	0
542	20230906	120000	339321601	1998	1998	1998	1998	70
543	20230906	115900	339181741	1998	1998	1998	1998	0
544	20230906	115800	339181741	1998	1998	1998	1998	50
545	20230906	115700	339081841	1997	1997	1997	1997	0
546	20230906	115600	339081841	1997	1996	1997	1996	27
547	20230906	115500	339027932	1996	1998	1998	1996	638
548	20230906	115400	337754397	1998	1997	1998	1997	1067
549	20230906	115300	335623531	1998	1997	1998	1997	100
550	20230906	115200	335423827	1997	1996	1997	1996	52
551	20230906	115100	335319985	1997	1997	1997	1997	50
552	20230906	115000	335220135	1997	1997	1997	1997	22
553	20230906	114900	335176201	1997	1996	1997	1996	1032
554	20230906	114800	333116162	1997	1997	1997	1997	0
555	20230906	114700	333116162	1997	1997	1997	1997	139
556	20230906	114600	332838579	1997	1997	1997	1997	1
557	20230906	114500	332836582	1997	1998	1998	1997	605
558	20230906	114400	331628346	1997	1997	1997	1997	46
559	20230906	114300	331536484	1998	1998	1998	1998	50
560	20230906	114200	331436584	1998	1998	1998	1998	0
561	20230906	114100	331436584	1998	1998	1998	1998	51
562	20230906	114000	331334686	1998	1998	1998	1998	0
563	20230906	113900	331334686	1998	1998	1998	1998	50
564	20230906	113800	331234786	1998	1998	1998	1998	50
565	20230906	113700	331134886	1997	1997	1997	1997	0
566	20230906	113600	331134886	1997	1998	1998	1997	52
567	20230906	113500	331030992	1998	1998	1998	1998	0
568	20230906	113400	331030992	1998	1998	1998	1998	50
569	20230906	113300	330931092	1997	1997	1997	1997	0
570	20230906	113200	330931092	1997	1997	1998	1997	1014
571	20230906	113100	328905733	1997	1997	1997	1997	0
572	20230906	113000	328905733	1997	1997	1997	1997	50
573	20230906	112900	328805883	1996	1997	1997	1996	106
574	20230906	112800	328594202	1997	1997	1997	1997	50
575	20230906	112700	328494352	1997	1997	1997	1997	100
576	20230906	112600	328294652	1997	1997	1997	1997	50
577	20230906	112500	328194802	1994	1994	1994	1994	0
578	20230906	112400	328194802	1994	1994	1994	1994	11631
579	20230906	112300	305002588	1994	1997	1997	1994	10050
580	20230906	112200	284962478	1994	1994	1994	1994	0
581	20230906	112100	284962478	1994	1995	1995	1994	3937
582	20230906	112000	277109237	1995	1997	1997	1995	819
583	20230906	111900	275475244	1997	1997	1997	1997	50
584	20230906	111800	275375394	1997	1997	1997	1997	106
585	20230906	111700	275163712	1997	1997	1997	1997	50
586	20230906	111600	275063862	1997	1997	1997	1997	0
587	20230906	111500	275063862	1997	1997	1997	1997	155
588	20230906	111400	274754327	1997	1997	1997	1997	0
589	20230906	111300	274754327	1997	1997	1997	1997	0
590	20230906	111200	274754327	1997	1997	1997	1997	100
591	20230906	111100	274554627	1997	1997	1997	1997	229
592	20230906	111000	274097314	1997	1997	1997	1997	195
593	20230906	110900	273707899	1995	1995	1995	1995	95
594	20230906	110800	273518374	1995	1997	1997	1995	2631
595	20230906	110700	268269002	1996	1996	1996	1996	401
596	20230906	110600	267468606	1997	1997	1997	1997	50
597	20230906	110500	267368756	1997	1997	1997	1997	1
598	20230906	110400	267366759	1995	1995	1996	1995	492
599	20230906	110300	266385169	1996	1996	1996	1996	49
600	20230906	110200	266287365	1997	1997	1997	1997	70
601	20230906	110100	266147575	1997	1996	1997	1996	112
602	20230906	110000	265923912	1995	1996	1996	1995	273
603	20230906	105900	265379272	1997	1997	1997	1997	50
604	20230906	105800	265279422	1997	1997	1997	1997	0
605	20230906	105700	265279422	1997	1996	1997	1996	141
606	20230906	105600	264997890	1995	1995	1995	1995	300
607	20230906	105500	264399390	1996	1996	1996	1996	51
608	20230906	105400	264297594	1996	1996	1996	1996	163
609	20230906	105300	263972246	1995	1996	1996	1995	98
610	20230906	105200	263776686	1995	1995	1995	1995	125
611	20230906	105100	263527311	1995	1996	1996	1995	231
612	20230906	105000	263066248	1996	1996	1996	1996	0
613	20230906	104900	263066248	1996	1996	1996	1996	159
614	20230906	104800	262748884	1997	1997	1997	1997	16
615	20230906	104700	262716932	1997	1997	1997	1997	50
616	20230906	104600	262617082	1997	1996	1997	1994	3695
617	20230906	104500	255247965	1995	1995	1995	1995	555
618	20230906	104400	254140740	1996	1996	1996	1996	141
619	20230906	104300	253859304	1996	1996	1996	1996	521
620	20230906	104200	252819388	1997	1997	1997	1997	51
621	20230906	104100	252717541	1997	1997	1997	1997	1
622	20230906	104000	252715544	1997	1996	1997	1996	247
623	20230906	103900	252222386	1996	1996	1996	1996	14
624	20230906	103800	252194442	1997	1996	1997	1996	1033
625	20230906	103700	250132524	1997	1997	1997	1997	101
626	20230906	103600	249930827	1997	1997	1997	1997	50
627	20230906	103500	249830977	1997	1997	1997	1997	65
628	20230906	103400	249701172	1997	1997	1997	1997	10
629	20230906	103300	249681202	1997	1997	1997	1997	176
630	20230906	103200	249329730	1997	1997	1997	1997	0
631	20230906	103100	249329730	1997	1998	1998	1997	336
632	20230906	103000	248658688	1997	1998	1998	1997	105
633	20230906	102900	248448908	1998	1998	1998	1998	50
634	20230906	102800	248349008	1998	1998	1999	1998	209
635	20230906	102700	247931416	1998	1998	1998	1998	51
636	20230906	102600	247829518	1998	1998	1998	1998	0
637	20230906	102500	247829518	1998	1998	1998	1998	50
638	20230906	102400	247729618	1996	1996	1996	1996	0
639	20230906	102300	247729618	1996	1996	1997	1996	202
640	20230906	102200	247326334	1996	1996	1996	1996	740
641	20230906	102100	245849294	1996	1995	1996	1995	2054
642	20230906	102000	241750671	1995	1995	1995	1995	274
643	20230906	101900	241204041	1996	1996	1996	1996	107
644	20230906	101800	240990469	1995	1996	1996	1995	102
645	20230906	101700	240786929	1996	1996	1996	1996	0
646	20230906	101600	240786929	1996	1996	1996	1996	157
647	20230906	101500	240473557	1995	1995	1995	1995	186
648	20230906	101400	240102487	1996	1995	1996	1995	53
649	20230906	101300	239996702	1995	1995	1995	1995	100
650	20230906	101200	239797202	1994	1995	1995	1994	1212
651	20230906	101100	237380424	1994	1995	1995	1994	585
652	20230906	101000	236213849	1996	1996	1996	1996	74
653	20230906	100900	236066145	1996	1996	1996	1996	118
654	20230906	100800	235830617	1996	1995	1996	1995	65
655	20230906	100700	235700892	1994	1995	1995	1994	1319
656	20230906	100600	233070756	1994	1996	1996	1994	2469
657	20230906	100500	228146255	1995	1996	1996	1995	79
658	20230906	100400	227988600	1996	1996	1996	1996	96
659	20230906	100300	227796984	1997	1997	1997	1997	50
660	20230906	100200	227697134	1995	1995	1995	1995	812
661	20230906	100100	226077194	1995	1995	1995	1995	2559
662	20230906	100000	220971989	1995	1995	1995	1995	2057
663	20230906	095900	216868274	1995	1995	1995	1995	165
664	20230906	095800	216539099	1994	1994	1994	1994	10
665	20230906	095700	216519159	1994	1994	1995	1994	2038
666	20230906	095600	212455337	1995	1996	1996	1995	7313
667	20230906	095500	197865724	1997	1997	1997	1996	261
668	20230906	095400	197344603	1997	1997	1997	1997	150
669	20230906	095300	197045053	1997	1997	1997	1997	1
670	20230906	095200	197043056	1996	1996	1996	1996	89
671	20230906	095100	196865412	1996	1996	1996	1996	200
672	20230906	095000	196466212	1996	1996	1996	1996	109
673	20230906	094900	196248648	1995	1996	1996	1995	1602
674	20230906	094800	193052556	1996	1996	1996	1996	59
675	20230906	094700	192934792	1995	1995	1995	1995	0
676	20230906	094600	192934792	1995	1996	1996	1995	921
677	20230906	094500	191097327	1996	1996	1996	1996	153
678	20230906	094400	190791939	1996	1995	1996	1995	668
679	20230906	094300	189459129	1996	1996	1996	1996	2631
680	20230906	094200	184207653	1997	1996	1997	1996	117
681	20230906	094100	183974071	1997	1997	1997	1996	553
682	20230906	094000	182870120	1997	1997	1997	1997	20
683	20230906	093900	182830180	1997	1996	1997	1996	501
684	20230906	093800	181830121	1996	1995	1996	1995	899
685	20230906	093700	180036417	1996	1996	1996	1996	50
686	20230906	093600	179936617	1995	1995	1996	1995	978
687	20230906	093500	177985505	1995	1995	1996	1995	310
688	20230906	093400	177367005	1996	1995	1996	1995	1065
689	20230906	093300	175242222	1995	1995	1996	1995	1986
690	20230906	093200	171280102	1995	1995	1995	1995	425
691	20230906	093100	170432227	1996	1995	1996	1994	442
692	20230906	093000	169550645	1995	1995	1996	1994	179
693	20230906	092900	169193499	1995	1995	1995	1995	2932
694	20230906	092800	163344159	1996	1997	1997	1996	159
695	20230906	092700	163026745	1995	1995	1995	1995	1
696	20230906	092600	163024750	1997	1995	1997	1995	7593
697	20230906	092500	147876645	1995	1997	1997	1995	5760
698	20230906	092400	136379836	1997	1996	1997	1996	207
699	20230906	092300	135966498	1996	1997	1997	1996	717
700	20230906	092200	134534803	1998	2000	2000	1998	101
701	20230906	092100	134332953	2000	2000	2000	2000	3475
702	20230906	092000	127382953	1997	1997	1997	1997	56
703	20230906	091900	127271121	2000	1997	2000	1996	605
704	20230906	091800	126063451	1996	1996	1996	1996	1043
705	20230906	091700	123981623	1996	1995	2000	1995	5120
706	20230906	091600	113748634	1996	1995	1996	1995	267
707	20230906	091500	113215919	1994	1995	1995	1994	1017
708	20230906	091400	111187322	1994	1995	1995	1994	5825
709	20230906	091300	99566615	1995	1996	1996	1995	914
710	20230906	091200	97742529	1996	1996	1996	1996	80
711	20230906	091100	97582849	1995	1995	1996	1995	1861
712	20230906	091000	93869694	1995	1996	1996	1995	921
713	20230906	090900	92031759	1996	1995	1996	1995	371
714	20230906	090800	91291539	1995	1995	1995	1994	8081
715	20230906	090700	75170132	1995	1994	1995	1994	1935
716	20230906	090600	71311384	1995	1995	1995	1994	2015
717	20230906	090500	67291488	1995	1995	1995	1995	283
718	20230906	090400	66726903	1995	1996	1999	1995	1392
719	20230906	090300	63949359	1995	1995	1995	1995	1041
720	20230906	090200	61872564	1993	1999	1999	1993	22496
721	20230906	090100	17008000	2000	2000	2000	2000	340
722	20230906	090000	16328000	2000	2000	2000	2000	8164