KissMeData/455310/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205600	256289315	1990	1990	1990	1990	1105
3	20230919	205500	256289315	1990	1990	1990	1990	0
4	20230919	205400	256289315	1990	1990	1990	1990	0
5	20230919	205300	256289315	1990	1990	1990	1990	0
6	20230919	205200	256289315	1990	1990	1990	1990	0
7	20230919	205100	256289315	1990	1990	1990	1990	0
8	20230919	205000	256289315	1990	1990	1990	1990	0
9	20230919	204900	256289315	1990	1990	1990	1990	0
10	20230919	204800	256289315	1990	1990	1990	1990	0
11	20230919	204700	256289315	1990	1990	1990	1990	0
12	20230919	204600	256289315	1990	1990	1990	1990	0
13	20230919	204500	256289315	1990	1990	1990	1990	0
14	20230919	204400	256289315	1990	1990	1990	1990	0
15	20230919	204300	256289315	1990	1990	1990	1990	0
16	20230919	204200	256289315	1990	1990	1990	1990	0
17	20230919	204100	256289315	1990	1990	1990	1990	0
18	20230919	204000	256289315	1990	1990	1990	1990	0
19	20230919	203900	256289315	1990	1990	1990	1990	0
20	20230919	203800	256289315	1990	1990	1990	1990	0
21	20230919	203700	256289315	1990	1990	1990	1990	0
22	20230919	203600	256289315	1990	1990	1990	1990	0
23	20230919	203500	256289315	1990	1990	1990	1990	0
24	20230919	203400	256289315	1990	1990	1990	1990	0
25	20230919	203300	256289315	1990	1990	1990	1990	0
26	20230919	203200	256289315	1990	1990	1990	1990	0
27	20230919	203100	256289315	1990	1990	1990	1990	0
28	20230919	203000	256289315	1990	1990	1990	1990	0
29	20230919	202900	256289315	1990	1990	1990	1990	0
30	20230919	202800	256289315	1990	1990	1990	1990	0
31	20230919	202700	256289315	1990	1990	1990	1990	0
32	20230919	202600	256289315	1990	1990	1990	1990	1105
33	20230919	202500	256289315	1990	1990	1990	1990	0
34	20230919	202400	256289315	1990	1990	1990	1990	0
35	20230919	202300	256289315	1990	1990	1990	1990	0
36	20230919	202200	256289315	1990	1990	1990	1990	0
37	20230919	202100	256289315	1990	1990	1990	1990	0
38	20230919	202000	256289315	1990	1990	1990	1990	0
39	20230919	201900	256289315	1990	1990	1990	1990	0
40	20230919	201800	256289315	1990	1990	1990	1990	0
41	20230919	201700	256289315	1990	1990	1990	1990	0
42	20230919	201600	256289315	1990	1990	1990	1990	0
43	20230919	201500	256289315	1990	1990	1990	1990	0
44	20230919	201400	256289315	1990	1990	1990	1990	0
45	20230919	201300	256289315	1990	1990	1990	1990	0
46	20230919	201200	256289315	1990	1990	1990	1990	0
47	20230919	201100	256289315	1990	1990	1990	1990	0
48	20230919	201000	256289315	1990	1990	1990	1990	0
49	20230919	200900	256289315	1990	1990	1990	1990	0
50	20230919	200800	256289315	1990	1990	1990	1990	0
51	20230919	200700	256289315	1990	1990	1990	1990	0
52	20230919	200600	256289315	1990	1990	1990	1990	0
53	20230919	200500	256289315	1990	1990	1990	1990	0
54	20230919	200400	256289315	1990	1990	1990	1990	0
55	20230919	200300	256289315	1990	1990	1990	1990	0
56	20230919	200200	256289315	1990	1990	1990	1990	0
57	20230919	200100	256289315	1990	1990	1990	1990	0
58	20230919	200000	256289315	1990	1990	1990	1990	0
59	20230919	195900	256289315	1990	1990	1990	1990	0
60	20230919	195800	256289315	1990	1990	1990	1990	0
61	20230919	195700	256289315	1990	1990	1990	1990	0
62	20230919	195600	256289315	1990	1990	1990	1990	1105
63	20230919	195500	256289315	1990	1990	1990	1990	0
64	20230919	195400	256289315	1990	1990	1990	1990	0
65	20230919	195300	256289315	1990	1990	1990	1990	0
66	20230919	195200	256289315	1990	1990	1990	1990	0
67	20230919	195100	256289315	1990	1990	1990	1990	0
68	20230919	195000	256289315	1990	1990	1990	1990	0
69	20230919	194900	256289315	1990	1990	1990	1990	0
70	20230919	194800	256289315	1990	1990	1990	1990	0
71	20230919	194700	256289315	1990	1990	1990	1990	0
72	20230919	194600	256289315	1990	1990	1990	1990	0
73	20230919	194500	256289315	1990	1990	1990	1990	0
74	20230919	194400	256289315	1990	1990	1990	1990	0
75	20230919	194300	256289315	1990	1990	1990	1990	0
76	20230919	194200	256289315	1990	1990	1990	1990	0
77	20230919	194100	256289315	1990	1990	1990	1990	0
78	20230919	194000	256289315	1990	1990	1990	1990	0
79	20230919	193900	256289315	1990	1990	1990	1990	0
80	20230919	193800	256289315	1990	1990	1990	1990	0
81	20230919	193700	256289315	1990	1990	1990	1990	0
82	20230919	193600	256289315	1990	1990	1990	1990	0
83	20230919	193500	256289315	1990	1990	1990	1990	0
84	20230919	193400	256289315	1990	1990	1990	1990	0
85	20230919	193300	256289315	1990	1990	1990	1990	0
86	20230919	193200	256289315	1990	1990	1990	1990	0
87	20230919	193100	256289315	1990	1990	1990	1990	0
88	20230919	193000	256289315	1990	1990	1990	1990	0
89	20230919	192900	256289315	1990	1990	1990	1990	0
90	20230919	192800	256289315	1990	1990	1990	1990	0
91	20230919	192700	256289315	1990	1990	1990	1990	0
92	20230919	192600	256289315	1990	1990	1990	1990	1105
93	20230919	192500	256289315	1990	1990	1990	1990	0
94	20230919	192400	256289315	1990	1990	1990	1990	0
95	20230919	192300	256289315	1990	1990	1990	1990	0
96	20230919	192200	256289315	1990	1990	1990	1990	0
97	20230919	192100	256289315	1990	1990	1990	1990	0
98	20230919	192000	256289315	1990	1990	1990	1990	0
99	20230919	191900	256289315	1990	1990	1990	1990	0
100	20230919	191800	256289315	1990	1990	1990	1990	0
101	20230919	191700	256289315	1990	1990	1990	1990	0
102	20230919	191600	256289315	1990	1990	1990	1990	0
103	20230919	191500	256289315	1990	1990	1990	1990	0
104	20230919	191400	256289315	1990	1990	1990	1990	0
105	20230919	191300	256289315	1990	1990	1990	1990	0
106	20230919	191200	256289315	1990	1990	1990	1990	0
107	20230919	191100	256289315	1990	1990	1990	1990	0
108	20230919	191000	256289315	1990	1990	1990	1990	0
109	20230919	190900	256289315	1990	1990	1990	1990	0
110	20230919	190800	256289315	1990	1990	1990	1990	0
111	20230919	190700	256289315	1990	1990	1990	1990	0
112	20230919	190600	256289315	1990	1990	1990	1990	0
113	20230919	190500	256289315	1990	1990	1990	1990	0
114	20230919	190400	256289315	1990	1990	1990	1990	0
115	20230919	190300	256289315	1990	1990	1990	1990	0
116	20230919	190200	256289315	1990	1990	1990	1990	0
117	20230919	190100	256289315	1990	1990	1990	1990	0
118	20230919	190000	256289315	1990	1990	1990	1990	0
119	20230919	185900	256289315	1990	1990	1990	1990	0
120	20230919	185800	256289315	1990	1990	1990	1990	0
121	20230919	185700	256289315	1990	1990	1990	1990	0
122	20230919	185600	256289315	1990	1990	1990	1990	1105
123	20230919	185500	256289315	1990	1990	1990	1990	0
124	20230919	185400	256289315	1990	1990	1990	1990	0
125	20230919	185300	256289315	1990	1990	1990	1990	0
126	20230919	185200	256289315	1990	1990	1990	1990	0
127	20230919	185100	256289315	1990	1990	1990	1990	0
128	20230919	185000	256289315	1990	1990	1990	1990	0
129	20230919	184900	256289315	1990	1990	1990	1990	0
130	20230919	184800	256289315	1990	1990	1990	1990	0
131	20230919	184700	256289315	1990	1990	1990	1990	0
132	20230919	184600	256289315	1990	1990	1990	1990	0
133	20230919	184500	256289315	1990	1990	1990	1990	0
134	20230919	184400	256289315	1990	1990	1990	1990	0
135	20230919	184300	256289315	1990	1990	1990	1990	0
136	20230919	184200	256289315	1990	1990	1990	1990	0
137	20230919	184100	256289315	1990	1990	1990	1990	0
138	20230919	184000	256289315	1990	1990	1990	1990	0
139	20230919	183900	256289315	1990	1990	1990	1990	0
140	20230919	183800	256289315	1990	1990	1990	1990	0
141	20230919	183700	256289315	1990	1990	1990	1990	0
142	20230919	183600	256289315	1990	1990	1990	1990	0
143	20230919	183500	256289315	1990	1990	1990	1990	0
144	20230919	183400	256289315	1990	1990	1990	1990	0
145	20230919	183300	256289315	1990	1990	1990	1990	0
146	20230919	183200	256289315	1990	1990	1990	1990	0
147	20230919	183100	256289315	1990	1990	1990	1990	0
148	20230919	183000	256289315	1990	1990	1990	1990	0
149	20230919	182900	256289315	1990	1990	1990	1990	0
150	20230919	182800	256289315	1990	1990	1990	1990	0
151	20230919	182700	256289315	1990	1990	1990	1990	0
152	20230919	182600	256289315	1990	1990	1990	1990	1105
153	20230919	182500	256289315	1990	1990	1990	1990	0
154	20230919	182400	256289315	1990	1990	1990	1990	0
155	20230919	182300	256289315	1990	1990	1990	1990	0
156	20230919	182200	256289315	1990	1990	1990	1990	0
157	20230919	182100	256289315	1990	1990	1990	1990	0
158	20230919	182000	256289315	1990	1990	1990	1990	0
159	20230919	181900	256289315	1990	1990	1990	1990	0
160	20230919	181800	256289315	1990	1990	1990	1990	0
161	20230919	181700	256289315	1990	1990	1990	1990	0
162	20230919	181600	256289315	1990	1990	1990	1990	0
163	20230919	181500	256289315	1990	1990	1990	1990	0
164	20230919	181400	256289315	1990	1990	1990	1990	0
165	20230919	181300	256289315	1990	1990	1990	1990	0
166	20230919	181200	256289315	1990	1990	1990	1990	0
167	20230919	181100	256289315	1990	1990	1990	1990	0
168	20230919	181000	256289315	1990	1990	1990	1990	0
169	20230919	180900	256289315	1990	1990	1990	1990	0
170	20230919	180800	256289315	1990	1990	1990	1990	0
171	20230919	180700	256289315	1990	1990	1990	1990	0
172	20230919	180600	256289315	1990	1990	1990	1990	0
173	20230919	180500	256289315	1990	1990	1990	1990	0
174	20230919	180400	256289315	1990	1990	1990	1990	0
175	20230919	180300	256289315	1990	1990	1990	1990	0
176	20230919	180200	256289315	1990	1990	1990	1990	0
177	20230919	180100	256289315	1990	1990	1990	1990	0
178	20230919	180000	256289315	1990	1990	1990	1990	0
179	20230919	175900	256289315	1990	1990	1990	1990	0
180	20230919	175800	256289315	1990	1990	1990	1990	0
181	20230919	175700	256289315	1990	1990	1990	1990	0
182	20230919	175600	256289315	1990	1990	1990	1990	1105
183	20230919	175500	256289315	1990	1990	1990	1990	0
184	20230919	175400	256289315	1990	1990	1990	1990	0
185	20230919	175300	256289315	1990	1990	1990	1990	0
186	20230919	175200	256289315	1990	1990	1990	1990	0
187	20230919	175100	256289315	1990	1990	1990	1990	0
188	20230919	175000	256289315	1990	1990	1990	1990	0
189	20230919	174900	256289315	1990	1990	1990	1990	0
190	20230919	174800	256289315	1990	1990	1990	1990	0
191	20230919	174700	256289315	1990	1990	1990	1990	0
192	20230919	174600	256289315	1990	1990	1990	1990	0
193	20230919	174500	256289315	1990	1990	1990	1990	0
194	20230919	174400	256289315	1990	1990	1990	1990	0
195	20230919	174300	256289315	1990	1990	1990	1990	0
196	20230919	174200	256289315	1990	1990	1990	1990	0
197	20230919	174100	256289315	1990	1990	1990	1990	0
198	20230919	174000	256289315	1990	1990	1990	1990	0
199	20230919	173900	256289315	1990	1990	1990	1990	0
200	20230919	173800	256289315	1990	1990	1990	1990	0
201	20230919	173700	256289315	1990	1990	1990	1990	0
202	20230919	173600	256289315	1990	1990	1990	1990	0
203	20230919	173500	256289315	1990	1990	1990	1990	0
204	20230919	173400	256289315	1990	1990	1990	1990	0
205	20230919	173300	256289315	1990	1990	1990	1990	0
206	20230919	173200	256289315	1990	1990	1990	1990	0
207	20230919	173100	256289315	1990	1990	1990	1990	0
208	20230919	173000	256289315	1990	1990	1990	1990	0
209	20230919	172900	256289315	1990	1990	1990	1990	0
210	20230919	172800	256289315	1990	1990	1990	1990	0
211	20230919	172700	256289315	1990	1990	1990	1990	0
212	20230919	172600	256289315	1990	1990	1990	1990	1105
213	20230919	172500	256289315	1990	1990	1990	1990	0
214	20230919	172400	256289315	1990	1990	1990	1990	0
215	20230919	172300	256289315	1990	1990	1990	1990	0
216	20230919	172200	256289315	1990	1990	1990	1990	0
217	20230919	172100	256289315	1990	1990	1990	1990	0
218	20230919	172000	256289315	1990	1990	1990	1990	0
219	20230919	171900	256289315	1990	1990	1990	1990	0
220	20230919	171800	256289315	1990	1990	1990	1990	0
221	20230919	171700	256289315	1990	1990	1990	1990	0
222	20230919	171600	256289315	1990	1990	1990	1990	0
223	20230919	171500	256289315	1990	1990	1990	1990	0
224	20230919	171400	256289315	1990	1990	1990	1990	0
225	20230919	171300	256289315	1990	1990	1990	1990	0
226	20230919	171200	256289315	1990	1990	1990	1990	0
227	20230919	171100	256289315	1990	1990	1990	1990	0
228	20230919	171000	256289315	1990	1990	1990	1990	0
229	20230919	170900	256289315	1990	1990	1990	1990	0
230	20230919	170800	256289315	1990	1990	1990	1990	0
231	20230919	170700	256289315	1990	1990	1990	1990	0
232	20230919	170600	256289315	1990	1990	1990	1990	0
233	20230919	170500	256289315	1990	1990	1990	1990	0
234	20230919	170400	256289315	1990	1990	1990	1990	0
235	20230919	170300	256289315	1990	1990	1990	1990	0
236	20230919	170200	256289315	1990	1990	1990	1990	0
237	20230919	170100	256289315	1990	1990	1990	1990	0
238	20230919	170000	256289315	1990	1990	1990	1990	0
239	20230919	165900	256289315	1990	1990	1990	1990	0
240	20230919	165800	256289315	1990	1990	1990	1990	0
241	20230919	165700	256289315	1990	1990	1990	1990	0
242	20230919	165600	256289315	1990	1990	1990	1990	1105
243	20230919	165500	256289315	1990	1990	1990	1990	0
244	20230919	165400	256289315	1990	1990	1990	1990	0
245	20230919	165300	256289315	1990	1990	1990	1990	0
246	20230919	165200	256289315	1990	1990	1990	1990	0
247	20230919	165100	256289315	1990	1990	1990	1990	0
248	20230919	165000	256289315	1990	1990	1990	1990	0
249	20230919	164900	256289315	1990	1990	1990	1990	0
250	20230919	164800	256289315	1990	1990	1990	1990	0
251	20230919	164700	256289315	1990	1990	1990	1990	0
252	20230919	164600	256289315	1990	1990	1990	1990	0
253	20230919	164500	256289315	1990	1990	1990	1990	0
254	20230919	164400	256289315	1990	1990	1990	1990	0
255	20230919	164300	256289315	1990	1990	1990	1990	0
256	20230919	164200	256289315	1990	1990	1990	1990	0
257	20230919	164100	256289315	1990	1990	1990	1990	0
258	20230919	164000	256289315	1990	1990	1990	1990	0
259	20230919	163900	256289315	1990	1990	1990	1990	0
260	20230919	163800	256289315	1990	1990	1990	1990	0
261	20230919	163700	256289315	1990	1990	1990	1990	0
262	20230919	163600	256289315	1990	1990	1990	1990	0
263	20230919	163500	256289315	1990	1990	1990	1990	0
264	20230919	163400	256289315	1990	1990	1990	1990	0
265	20230919	163300	256289315	1990	1990	1990	1990	0
266	20230919	163200	256289315	1990	1990	1990	1990	0
267	20230919	163100	256289315	1990	1990	1990	1990	0
268	20230919	163000	256289315	1990	1990	1990	1990	0
269	20230919	162900	256289315	1990	1990	1990	1990	0
270	20230919	162800	256289315	1990	1990	1990	1990	0
271	20230919	162700	256289315	1990	1990	1990	1990	0
272	20230919	162600	256289315	1990	1990	1990	1990	1105
273	20230919	162500	256289315	1990	1990	1990	1990	0
274	20230919	162400	256289315	1990	1990	1990	1990	0
275	20230919	162300	256289315	1990	1990	1990	1990	0
276	20230919	162200	256289315	1990	1990	1990	1990	0
277	20230919	162100	256289315	1990	1990	1990	1990	0
278	20230919	162000	256289315	1990	1990	1990	1990	0
279	20230919	161900	256289315	1990	1990	1990	1990	0
280	20230919	161800	256289315	1990	1990	1990	1990	0
281	20230919	161700	256289315	1990	1990	1990	1990	0
282	20230919	161600	256289315	1990	1990	1990	1990	0
283	20230919	161500	256289315	1990	1990	1990	1990	0
284	20230919	161400	256289315	1990	1990	1990	1990	0
285	20230919	161300	256289315	1990	1990	1990	1990	0
286	20230919	161200	256289315	1990	1990	1990	1990	0
287	20230919	161100	256289315	1990	1990	1990	1990	0
288	20230919	161000	256289315	1990	1990	1990	1990	0
289	20230919	160900	256289315	1990	1990	1990	1990	0
290	20230919	160800	256289315	1990	1990	1990	1990	0
291	20230919	160700	256289315	1990	1990	1990	1990	0
292	20230919	160600	256289315	1990	1990	1990	1990	0
293	20230919	160500	256289315	1990	1990	1990	1990	0
294	20230919	160400	256289315	1990	1990	1990	1990	0
295	20230919	160300	256289315	1990	1990	1990	1990	0
296	20230919	160200	256289315	1990	1990	1990	1990	0
297	20230919	160100	256289315	1990	1990	1990	1990	0
298	20230919	160000	256289315	1990	1990	1990	1990	0
299	20230919	155900	256289315	1990	1990	1990	1990	0
300	20230919	155800	256289315	1990	1990	1990	1990	0
301	20230919	155700	256289315	1990	1990	1990	1990	0
302	20230919	155600	256289315	1990	1990	1990	1990	1105
303	20230919	155500	256289315	1990	1990	1990	1990	0
304	20230919	155400	256289315	1990	1990	1990	1990	0
305	20230919	155300	256289315	1990	1990	1990	1990	0
306	20230919	155200	256289315	1990	1990	1990	1990	0
307	20230919	155100	256289315	1990	1990	1990	1990	0
308	20230919	155000	256289315	1990	1990	1990	1990	0
309	20230919	154900	256289315	1990	1990	1990	1990	0
310	20230919	154800	256289315	1990	1990	1990	1990	0
311	20230919	154700	256289315	1990	1990	1990	1990	0
312	20230919	154600	256289315	1990	1990	1990	1990	0
313	20230919	154500	256289315	1990	1990	1990	1990	0
314	20230919	154400	256289315	1990	1990	1990	1990	0
315	20230919	154300	256289315	1990	1990	1990	1990	0
316	20230919	154200	256289315	1990	1990	1990	1990	0
317	20230919	154100	256289315	1990	1990	1990	1990	0
318	20230919	154000	256289315	1990	1990	1990	1990	0
319	20230919	153900	256289315	1990	1990	1990	1990	0
320	20230919	153800	256289315	1990	1990	1990	1990	0
321	20230919	153700	256289315	1990	1990	1990	1990	0
322	20230919	153600	256289315	1990	1990	1990	1990	0
323	20230919	153500	256289315	1990	1990	1990	1990	0
324	20230919	153400	256289315	1990	1990	1990	1990	0
325	20230919	153300	256289315	1990	1990	1990	1990	0
326	20230919	153200	256289315	1990	1990	1990	1990	0
327	20230919	153100	256289315	1990	1990	1990	1990	0
328	20230919	153000	256289315	1990	1990	1990	1990	1105
329	20230919	152900	254090365	1990	1990	1990	1990	0
330	20230919	152800	254090365	1990	1990	1990	1990	0
331	20230919	152700	254090365	1990	1990	1990	1990	0
332	20230919	152600	254090365	1990	1990	1990	1990	0
333	20230919	152500	254090365	1990	1990	1990	1990	0
334	20230919	152400	254090365	1990	1990	1990	1990	0
335	20230919	152300	254090365	1990	1990	1990	1990	0
336	20230919	152200	254090365	1990	1990	1990	1990	0
337	20230919	152100	254090365	1990	1990	1990	1990	0
338	20230919	152000	254090365	1990	1990	1990	1990	0
339	20230919	151900	254090365	1990	1990	1990	1990	0
340	20230919	151800	254090365	1990	1990	1990	1990	738
341	20230919	151700	252621745	1991	1991	1991	1991	0
342	20230919	151600	252621745	1991	1991	1991	1991	0
343	20230919	151500	252621745	1991	1991	1991	1991	15
344	20230919	151400	252591880	1990	1990	1990	1990	0
345	20230919	151300	252591880	1990	1990	1990	1990	0
346	20230919	151200	252591880	1990	1990	1990	1990	1344
347	20230919	151100	249917320	1991	1991	1991	1991	5
348	20230919	151000	249907365	1991	1991	1991	1991	0
349	20230919	150900	249907365	1991	1991	1991	1991	5
350	20230919	150800	249897410	1990	1990	1990	1990	0
351	20230919	150700	249897410	1990	1990	1990	1990	0
352	20230919	150600	249897410	1990	1990	1990	1990	0
353	20230919	150500	249897410	1990	1990	1990	1990	0
354	20230919	150400	249897410	1990	1990	1990	1990	0
355	20230919	150300	249897410	1990	1990	1990	1990	19
356	20230919	150200	249859600	1991	1991	1991	1991	0
357	20230919	150100	249859600	1991	1991	1991	1991	0
358	20230919	150000	249859600	1991	1991	1991	1991	0
359	20230919	145900	249859600	1991	1991	1991	1991	0
360	20230919	145800	249859600	1991	1991	1991	1991	0
361	20230919	145700	249859600	1991	1991	1991	1991	0
362	20230919	145600	249859600	1991	1991	1991	1991	0
363	20230919	145500	249859600	1991	1991	1991	1991	10
364	20230919	145400	249839690	1991	1991	1991	1991	0
365	20230919	145300	249839690	1991	1991	1991	1991	0
366	20230919	145200	249839690	1991	1991	1991	1991	0
367	20230919	145100	249839690	1991	1991	1991	1991	0
368	20230919	145000	249839690	1991	1991	1991	1991	0
369	20230919	144900	249839690	1991	1991	1991	1991	0
370	20230919	144800	249839690	1991	1991	1991	1991	0
371	20230919	144700	249839690	1991	1991	1991	1991	0
372	20230919	144600	249839690	1991	1991	1991	1991	150
373	20230919	144500	249541040	1991	1991	1991	1991	0
374	20230919	144400	249541040	1991	1991	1991	1991	100
375	20230919	144300	249341940	1990	1990	1990	1990	0
376	20230919	144200	249341940	1990	1990	1990	1990	0
377	20230919	144100	249341940	1990	1991	1991	1990	2
378	20230919	144000	249337959	1991	1991	1991	1991	0
379	20230919	143900	249337959	1991	1991	1991	1990	1568
380	20230919	143800	246217619	1990	1990	1990	1990	0
381	20230919	143700	246217619	1990	1990	1990	1990	0
382	20230919	143600	246217619	1990	1991	1991	1990	16
383	20230919	143500	246185776	1993	1993	1993	1993	0
384	20230919	143400	246185776	1993	1993	1993	1993	0
385	20230919	143300	246185776	1993	1993	1993	1993	0
386	20230919	143200	246185776	1993	1993	1993	1993	0
387	20230919	143100	246185776	1993	1993	1993	1993	0
388	20230919	143000	246185776	1993	1993	1993	1993	0
389	20230919	142900	246185776	1993	1993	1993	1993	0
390	20230919	142800	246185776	1993	1993	1993	1993	0
391	20230919	142700	246185776	1993	1993	1993	1993	52
392	20230919	142600	246082140	1993	1993	1993	1993	0
393	20230919	142500	246082140	1993	1993	1993	1993	0
394	20230919	142400	246082140	1993	1993	1993	1993	0
395	20230919	142300	246082140	1993	1993	1993	1993	0
396	20230919	142200	246082140	1993	1993	1993	1993	0
397	20230919	142100	246082140	1993	1993	1993	1993	0
398	20230919	142000	246082140	1993	1993	1993	1993	0
399	20230919	141900	246082140	1993	1993	1993	1993	1
400	20230919	141800	246080147	1993	1993	1993	1993	1
401	20230919	141700	246078154	1993	1993	1993	1993	0
402	20230919	141600	246078154	1993	1993	1993	1993	0
403	20230919	141500	246078154	1993	1993	1993	1993	10
404	20230919	141400	246058224	1992	1992	1992	1992	0
405	20230919	141300	246058224	1992	1992	1992	1992	27
406	20230919	141200	246004440	1992	1992	1992	1992	3
407	20230919	141100	245998464	1992	1992	1992	1992	0
408	20230919	141000	245998464	1992	1991	1992	1991	12
409	20230919	140900	245974562	1991	1991	1991	1991	0
410	20230919	140800	245974562	1991	1991	1991	1991	385
411	20230919	140700	245208027	1991	1991	1991	1991	5
412	20230919	140600	245198072	1991	1991	1991	1991	0
413	20230919	140500	245198072	1991	1991	1991	1991	0
414	20230919	140400	245198072	1991	1991	1991	1991	50
415	20230919	140300	245098522	1990	1990	1990	1990	0
416	20230919	140200	245098522	1990	1990	1990	1990	15
417	20230919	140100	245068672	1990	1990	1990	1990	0
418	20230919	140000	245068672	1990	1990	1990	1990	0
419	20230919	135900	245068672	1990	1990	1990	1990	158
420	20230919	135800	244754252	1990	1990	1990	1990	5015
421	20230919	135700	234774402	1990	1990	1990	1990	1
422	20230919	135600	234772412	1990	1990	1990	1990	100
423	20230919	135500	234573412	1991	1991	1991	1991	0
424	20230919	135400	234573412	1991	1991	1991	1991	0
425	20230919	135300	234573412	1991	1991	1991	1991	60
426	20230919	135200	234453952	1991	1991	1991	1991	0
427	20230919	135100	234453952	1991	1991	1991	1991	0
428	20230919	135000	234453952	1991	1991	1991	1991	190
429	20230919	134900	234075662	1991	1991	1991	1991	1000
430	20230919	134800	232084662	1990	1990	1990	1990	0
431	20230919	134700	232084662	1990	1990	1990	1990	0
432	20230919	134600	232084662	1990	1990	1990	1990	0
433	20230919	134500	232084662	1990	1990	1990	1990	200
434	20230919	134400	231686662	1991	1991	1991	1991	0
435	20230919	134300	231686662	1991	1991	1991	1991	10
436	20230919	134200	231666752	1990	1990	1990	1990	0
437	20230919	134100	231666752	1990	1990	1990	1990	500
438	20230919	134000	230671752	1990	1990	1990	1990	16563
439	20230919	133900	197711382	1990	1990	1990	1990	0
440	20230919	133800	197711382	1990	1990	1990	1990	103
441	20230919	133700	197506412	1991	1991	1991	1991	0
442	20230919	133600	197506412	1991	1991	1991	1991	9
443	20230919	133500	197488493	1991	1991	1991	1991	140
444	20230919	133400	197209753	1991	1991	1991	1991	0
445	20230919	133300	197209753	1991	1991	1991	1991	0
446	20230919	133200	197209753	1991	1991	1991	1991	261
447	20230919	133100	196690102	1990	1990	1990	1990	0
448	20230919	133000	196690102	1990	1990	1990	1990	0
449	20230919	132900	196690102	1990	1990	1990	1990	1002
450	20230919	132800	194696122	1991	1991	1991	1991	0
451	20230919	132700	194696122	1991	1991	1991	1991	100
452	20230919	132600	194497022	1992	1992	1992	1992	0
453	20230919	132500	194497022	1992	1992	1992	1992	0
454	20230919	132400	194497022	1992	1992	1992	1992	0
455	20230919	132300	194497022	1992	1992	1992	1992	0
456	20230919	132200	194497022	1992	1992	1992	1992	0
457	20230919	132100	194497022	1992	1992	1992	1992	10
458	20230919	132000	194477102	1990	1990	1990	1990	0
459	20230919	131900	194477102	1990	1990	1990	1990	0
460	20230919	131800	194477102	1990	1990	1990	1990	8783
461	20230919	131700	176998932	1991	1991	1991	1991	0
462	20230919	131600	176998932	1991	1991	1991	1991	11217
463	20230919	131500	154665885	1991	1991	1991	1991	0
464	20230919	131400	154665885	1991	1991	1991	1991	0
465	20230919	131300	154665885	1991	1991	1991	1991	0
466	20230919	131200	154665885	1991	1991	1992	1991	80
467	20230919	131100	154506555	1992	1992	1992	1992	10
468	20230919	131000	154486635	1991	1991	1991	1991	0
469	20230919	130900	154486635	1991	1991	1991	1991	0
470	20230919	130800	154486635	1991	1991	1991	1991	0
471	20230919	130700	154486635	1991	1991	1991	1991	0
472	20230919	130600	154486635	1991	1991	1991	1991	0
473	20230919	130500	154486635	1991	1992	1992	1991	214
474	20230919	130400	154060350	1992	1992	1992	1992	0
475	20230919	130300	154060350	1992	1992	1992	1992	0
476	20230919	130200	154060350	1992	1992	1992	1992	0
477	20230919	130100	154060350	1992	1992	1992	1992	0
478	20230919	130000	154060350	1992	1992	1992	1992	0
479	20230919	125900	154060350	1992	1992	1992	1992	0
480	20230919	125800	154060350	1992	1992	1992	1992	0
481	20230919	125700	154060350	1992	1992	1992	1992	0
482	20230919	125600	154060350	1992	1992	1992	1992	0
483	20230919	125500	154060350	1992	1992	1992	1992	0
484	20230919	125400	154060350	1992	1992	1992	1992	0
485	20230919	125300	154060350	1992	1992	1992	1992	10
486	20230919	125200	154040430	1991	1991	1991	1991	15
487	20230919	125100	154010565	1992	1992	1992	1992	0
488	20230919	125000	154010565	1992	1992	1992	1992	0
489	20230919	124900	154010565	1992	1992	1992	1992	1
490	20230919	124800	154008573	1992	1992	1992	1992	0
491	20230919	124700	154008573	1992	1992	1992	1992	0
492	20230919	124600	154008573	1992	1992	1992	1992	0
493	20230919	124500	154008573	1992	1992	1992	1992	10
494	20230919	124400	153988653	1991	1991	1991	1991	94
495	20230919	124300	153801499	1991	1991	1991	1991	0
496	20230919	124200	153801499	1991	1991	1991	1991	0
497	20230919	124100	153801499	1991	1991	1991	1991	0
498	20230919	124000	153801499	1991	1991	1991	1991	2000
499	20230919	123900	149819499	1992	1992	1992	1992	0
500	20230919	123800	149819499	1992	1992	1992	1992	0
501	20230919	123700	149819499	1992	1992	1992	1992	0
502	20230919	123600	149819499	1992	1992	1992	1992	0
503	20230919	123500	149819499	1992	1992	1992	1992	0
504	20230919	123400	149819499	1992	1992	1992	1992	0
505	20230919	123300	149819499	1992	1992	1992	1992	0
506	20230919	123200	149819499	1992	1992	1992	1992	0
507	20230919	123100	149819499	1992	1992	1992	1992	0
508	20230919	123000	149819499	1992	1992	1992	1992	39
509	20230919	122900	149741811	1992	1992	1992	1992	0
510	20230919	122800	149741811	1992	1992	1992	1992	0
511	20230919	122700	149741811	1992	1992	1992	1992	0
512	20230919	122600	149741811	1992	1992	1992	1992	0
513	20230919	122500	149741811	1992	1992	1992	1992	0
514	20230919	122400	149741811	1992	1992	1992	1992	0
515	20230919	122300	149741811	1992	1992	1992	1992	0
516	20230919	122200	149741811	1992	1992	1992	1992	15
517	20230919	122100	149711931	1991	1991	1991	1991	4
518	20230919	122000	149703967	1991	1991	1991	1991	0
519	20230919	121900	149703967	1991	1991	1991	1991	0
520	20230919	121800	149703967	1991	1991	1991	1991	0
521	20230919	121700	149703967	1991	1991	1991	1991	0
522	20230919	121600	149703967	1991	1991	1991	1991	25
523	20230919	121500	149654192	1991	1991	1991	1991	0
524	20230919	121400	149654192	1991	1991	1991	1991	0
525	20230919	121300	149654192	1991	1991	1991	1991	0
526	20230919	121200	149654192	1991	1991	1991	1991	0
527	20230919	121100	149654192	1991	1991	1991	1991	1
528	20230919	121000	149652201	1991	1991	1991	1991	3
529	20230919	120900	149646228	1991	1991	1991	1991	1026
530	20230919	120800	147603462	1991	1991	1991	1991	0
531	20230919	120700	147603462	1991	1991	1991	1991	0
532	20230919	120600	147603462	1991	1991	1991	1991	0
533	20230919	120500	147603462	1991	1991	1991	1991	17
534	20230919	120400	147569615	1991	1992	1992	1991	981
535	20230919	120300	145615963	1992	1992	1992	1992	0
536	20230919	120200	145615963	1992	1992	1992	1992	0
537	20230919	120100	145615963	1992	1992	1992	1992	0
538	20230919	120000	145615963	1992	1992	1992	1992	0
539	20230919	115900	145615963	1992	1992	1992	1992	0
540	20230919	115800	145615963	1992	1992	1992	1992	0
541	20230919	115700	145615963	1992	1992	1992	1992	0
542	20230919	115600	145615963	1992	1992	1992	1992	0
543	20230919	115500	145615963	1992	1992	1992	1992	0
544	20230919	115400	145615963	1992	1992	1992	1992	0
545	20230919	115300	145615963	1992	1992	1992	1992	0
546	20230919	115200	145615963	1992	1992	1992	1992	0
547	20230919	115100	145615963	1992	1992	1992	1992	527
548	20230919	115000	144566179	1992	1992	1992	1992	0
549	20230919	114900	144566179	1992	1992	1992	1992	0
550	20230919	114800	144566179	1992	1992	1992	1992	0
551	20230919	114700	144566179	1992	1992	1992	1992	0
552	20230919	114600	144566179	1992	1992	1992	1992	0
553	20230919	114500	144566179	1992	1992	1992	1992	0
554	20230919	114400	144566179	1992	1992	1992	1992	0
555	20230919	114300	144566179	1992	1992	1992	1992	0
556	20230919	114200	144566179	1992	1992	1992	1992	0
557	20230919	114100	144566179	1992	1992	1992	1992	0
558	20230919	114000	144566179	1992	1992	1992	1992	0
559	20230919	113900	144566179	1992	1992	1992	1992	0
560	20230919	113800	144566179	1992	1992	1992	1992	0
561	20230919	113700	144566179	1992	1992	1992	1992	1
562	20230919	113600	144564187	1992	1992	1992	1992	0
563	20230919	113500	144564187	1992	1992	1992	1992	22
564	20230919	113400	144520363	1991	1991	1991	1991	10
565	20230919	113300	144500453	1991	1991	1991	1991	1000
566	20230919	113200	142509453	1991	1991	1991	1991	220
567	20230919	113100	142071433	1992	1992	1992	1992	0
568	20230919	113000	142071433	1992	1992	1992	1992	0
569	20230919	112900	142071433	1992	1992	1992	1992	100
570	20230919	112800	141872233	1991	1991	1991	1991	0
571	20230919	112700	141872233	1991	1991	1991	1991	0
572	20230919	112600	141872233	1991	1991	1991	1991	10
573	20230919	112500	141852323	1991	1991	1991	1991	0
574	20230919	112400	141852323	1991	1991	1991	1991	52
575	20230919	112300	141748791	1991	1991	1991	1991	0
576	20230919	112200	141748791	1991	1991	1991	1991	0
577	20230919	112100	141748791	1991	1991	1991	1991	0
578	20230919	112000	141748791	1991	1991	1991	1991	0
579	20230919	111900	141748791	1991	1991	1991	1991	0
580	20230919	111800	141748791	1991	1991	1991	1991	0
581	20230919	111700	141748791	1991	1991	1991	1991	0
582	20230919	111600	141748791	1991	1991	1991	1991	8
583	20230919	111500	141732863	1992	1992	1992	1992	0
584	20230919	111400	141732863	1992	1992	1992	1992	0
585	20230919	111300	141732863	1992	1992	1992	1992	31
586	20230919	111200	141671111	1992	1992	1992	1992	0
587	20230919	111100	141671111	1992	1992	1992	1992	0
588	20230919	111000	141671111	1992	1992	1992	1992	0
589	20230919	110900	141671111	1992	1992	1992	1992	0
590	20230919	110800	141671111	1992	1992	1992	1992	350
591	20230919	110700	140973911	1992	1992	1992	1992	0
592	20230919	110600	140973911	1992	1991	1992	1991	2003
593	20230919	110500	136983938	1992	1992	1992	1992	500
594	20230919	110400	135987938	1992	1992	1992	1992	0
595	20230919	110300	135987938	1992	1992	1992	1992	0
596	20230919	110200	135987938	1992	1992	1992	1992	0
597	20230919	110100	135987938	1992	1992	1992	1992	0
598	20230919	110000	135987938	1992	1992	1992	1992	1
599	20230919	105900	135985946	1991	1991	1991	1991	1
600	20230919	105800	135983955	1992	1992	1992	1992	0
601	20230919	105700	135983955	1992	1992	1992	1992	1
602	20230919	105600	135981963	1991	1991	1991	1991	451
603	20230919	105500	135084022	1991	1991	1991	1991	15
604	20230919	105400	135054157	1991	1991	1991	1991	312
605	20230919	105300	134432965	1991	1991	1991	1991	45
606	20230919	105200	134343370	1992	1992	1992	1992	0
607	20230919	105100	134343370	1992	1992	1992	1992	10
608	20230919	105000	134323450	1990	1990	1990	1990	0
609	20230919	104900	134323450	1990	1990	1990	1990	0
610	20230919	104800	134323450	1990	1990	1990	1990	0
611	20230919	104700	134323450	1990	1990	1990	1990	4276
612	20230919	104600	125814210	1992	1992	1992	1992	0
613	20230919	104500	125814210	1992	1992	1992	1992	0
614	20230919	104400	125814210	1992	1992	1992	1992	80
615	20230919	104300	125654850	1992	1992	1992	1992	0
616	20230919	104200	125654850	1992	1992	1992	1992	10
617	20230919	104100	125634930	1991	1991	1991	1991	0
618	20230919	104000	125634930	1991	1991	1991	1991	0
619	20230919	103900	125634930	1991	1991	1991	1991	500
620	20230919	103800	124639430	1992	1992	1992	1992	10
621	20230919	103700	124619510	1991	1991	1991	1991	1000
622	20230919	103600	122628510	1991	1991	1991	1991	2872
623	20230919	103500	116910358	1991	1991	1991	1991	0
624	20230919	103400	116910358	1991	1991	1991	1991	200
625	20230919	103300	116512158	1993	1991	1993	1991	6
626	20230919	103200	116500202	1991	1991	1991	1991	0
627	20230919	103100	116500202	1991	1991	1991	1991	0
628	20230919	103000	116500202	1991	1992	1992	1991	639
629	20230919	102900	115227545	1993	1993	1993	1993	0
630	20230919	102800	115227545	1993	1993	1993	1993	0
631	20230919	102700	115227545	1993	1993	1993	1993	1
632	20230919	102600	115225552	1993	1993	1993	1993	0
633	20230919	102500	115225552	1993	1993	1993	1993	0
634	20230919	102400	115225552	1993	1993	1993	1993	0
635	20230919	102300	115225552	1993	1993	1993	1993	0
636	20230919	102200	115225552	1993	1993	1993	1993	0
637	20230919	102100	115225552	1993	1993	1993	1993	0
638	20230919	102000	115225552	1993	1993	1993	1993	10
639	20230919	101900	115205622	1993	1992	1993	1992	49
640	20230919	101800	115108013	1992	1992	1992	1992	18
641	20230919	101700	115072157	1992	1992	1992	1992	26
642	20230919	101600	115020365	1993	1993	1993	1993	0
643	20230919	101500	115020365	1993	1993	1993	1993	0
644	20230919	101400	115020365	1993	1992	1993	1992	80
645	20230919	101300	114860995	1993	1993	1993	1993	0
646	20230919	101200	114860995	1993	1993	1993	1993	0
647	20230919	101100	114860995	1993	1993	1993	1993	50
648	20230919	101000	114761345	1993	1993	1993	1993	0
649	20230919	100900	114761345	1993	1993	1993	1993	10
650	20230919	100800	114741415	1992	1992	1992	1992	0
651	20230919	100700	114741415	1992	1992	1992	1992	1
652	20230919	100600	114739423	1993	1993	1993	1993	0
653	20230919	100500	114739423	1993	1993	1993	1993	0
654	20230919	100400	114739423	1993	1993	1993	1993	0
655	20230919	100300	114739423	1993	1993	1993	1993	10
656	20230919	100200	114719493	1991	1991	1991	1991	0
657	20230919	100100	114719493	1991	1991	1991	1991	0
658	20230919	100000	114719493	1991	1991	1991	1991	0
659	20230919	095900	114719493	1991	1991	1991	1991	260
660	20230919	095800	114201833	1993	1993	1993	1993	1
661	20230919	095700	114199840	1993	1993	1993	1993	0
662	20230919	095600	114199840	1993	1993	1993	1993	0
663	20230919	095500	114199840	1993	1991	1993	1991	71
664	20230919	095400	114058459	1993	1993	1993	1993	0
665	20230919	095300	114058459	1993	1993	1993	1993	0
666	20230919	095200	114058459	1993	1993	1993	1993	0
667	20230919	095100	114058459	1993	1993	1993	1993	0
668	20230919	095000	114058459	1993	1993	1993	1993	0
669	20230919	094900	114058459	1993	1993	1993	1993	0
670	20230919	094800	114058459	1993	1993	1993	1993	0
671	20230919	094700	114058459	1993	1993	1993	1993	0
672	20230919	094600	114058459	1993	1991	1993	1991	1024
673	20230919	094500	112019655	1993	1992	1993	1992	100
674	20230919	094400	111820408	1992	1992	1992	1992	0
675	20230919	094300	111820408	1992	1992	1992	1992	0
676	20230919	094200	111820408	1992	1992	1992	1992	0
677	20230919	094100	111820408	1992	1992	1992	1992	1
678	20230919	094000	111818416	1992	1992	1992	1992	812
679	20230919	093900	110200912	1993	1993	1993	1993	1
680	20230919	093800	110198919	1992	1992	1992	1992	302
681	20230919	093700	109597335	1992	1992	1992	1992	7
682	20230919	093600	109583391	1992	1992	1992	1992	455
683	20230919	093500	108677031	1992	1992	1992	1992	0
684	20230919	093400	108677031	1992	1992	1992	1992	0
685	20230919	093300	108677031	1992	1992	1992	1992	1388
686	20230919	093200	105912135	1993	1993	1993	1993	0
687	20230919	093100	105912135	1993	1993	1993	1993	15
688	20230919	093000	105882240	1997	1997	1997	1997	0
689	20230919	092900	105882240	1997	1997	1997	1997	0
690	20230919	092800	105882240	1997	1997	1997	1997	0
691	20230919	092700	105882240	1997	1997	1997	1997	1
692	20230919	092600	105880243	1997	1997	1997	1997	0
693	20230919	092500	105880243	1997	1997	1997	1997	0
694	20230919	092400	105880243	1997	1997	1997	1997	0
695	20230919	092300	105880243	1997	1997	1997	1997	0
696	20230919	092200	105880243	1997	1997	1997	1997	0
697	20230919	092100	105880243	1997	1995	1997	1995	20
698	20230919	092000	105840325	1992	1992	1992	1992	0
699	20230919	091900	105840325	1992	1992	1992	1992	600
700	20230919	091800	104645125	1992	1992	1992	1992	30
701	20230919	091700	104585365	1995	1992	1995	1992	807
702	20230919	091600	102977791	1992	1992	1992	1992	112
703	20230919	091500	102754687	1992	1993	1993	1992	16008
704	20230919	091400	70864156	1995	1993	1995	1993	26
705	20230919	091300	70812318	1995	1995	1995	1995	0
706	20230919	091200	70812318	1995	1995	1995	1995	213
707	20230919	091100	70387383	1995	1995	1995	1995	889
708	20230919	091000	68613828	1997	1997	1997	1997	0
709	20230919	090900	68613828	1997	1997	1997	1997	0
710	20230919	090800	68613828	1997	1997	1997	1997	0
711	20230919	090700	68613828	1997	1995	1997	1995	31901
712	20230919	090600	4928417	1995	1995	1995	1995	0
713	20230919	090500	4928417	1995	1995	1995	1995	300
714	20230919	090400	4329917	1995	1994	1995	1994	1562
715	20230919	090300	1213737	1993	1993	1993	1993	0
716	20230919	090200	1213737	1993	1993	1993	1993	16
717	20230919	090100	1181849	1993	1993	1993	1993	0
718	20230919	090000	1181849	1993	1993	1993	1993	593