KissMeData/444920/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	205200	112241339	1996	1996	1996	1996	1100
3	20230914	205100	112241339	1996	1996	1996	1996	0
4	20230914	205000	112241339	1996	1996	1996	1996	0
5	20230914	204900	112241339	1996	1996	1996	1996	0
6	20230914	204800	112241339	1996	1996	1996	1996	0
7	20230914	204700	112241339	1996	1996	1996	1996	0
8	20230914	204600	112241339	1996	1996	1996	1996	0
9	20230914	204500	112241339	1996	1996	1996	1996	0
10	20230914	204400	112241339	1996	1996	1996	1996	0
11	20230914	204300	112241339	1996	1996	1996	1996	0
12	20230914	204200	112241339	1996	1996	1996	1996	0
13	20230914	204100	112241339	1996	1996	1996	1996	0
14	20230914	204000	112241339	1996	1996	1996	1996	0
15	20230914	203900	112241339	1996	1996	1996	1996	0
16	20230914	203800	112241339	1996	1996	1996	1996	0
17	20230914	203700	112241339	1996	1996	1996	1996	0
18	20230914	203600	112241339	1996	1996	1996	1996	0
19	20230914	203500	112241339	1996	1996	1996	1996	0
20	20230914	203400	112241339	1996	1996	1996	1996	0
21	20230914	203300	112241339	1996	1996	1996	1996	0
22	20230914	203200	112241339	1996	1996	1996	1996	0
23	20230914	203100	112241339	1996	1996	1996	1996	0
24	20230914	203000	112241339	1996	1996	1996	1996	0
25	20230914	202900	112241339	1996	1996	1996	1996	0
26	20230914	202800	112241339	1996	1996	1996	1996	0
27	20230914	202700	112241339	1996	1996	1996	1996	0
28	20230914	202600	112241339	1996	1996	1996	1996	0
29	20230914	202500	112241339	1996	1996	1996	1996	0
30	20230914	202400	112241339	1996	1996	1996	1996	0
31	20230914	202300	112241339	1996	1996	1996	1996	0
32	20230914	202200	112241339	1996	1996	1996	1996	1100
33	20230914	202100	112241339	1996	1996	1996	1996	0
34	20230914	202000	112241339	1996	1996	1996	1996	0
35	20230914	201900	112241339	1996	1996	1996	1996	0
36	20230914	201800	112241339	1996	1996	1996	1996	0
37	20230914	201700	112241339	1996	1996	1996	1996	0
38	20230914	201600	112241339	1996	1996	1996	1996	0
39	20230914	201500	112241339	1996	1996	1996	1996	0
40	20230914	201400	112241339	1996	1996	1996	1996	0
41	20230914	201300	112241339	1996	1996	1996	1996	0
42	20230914	201200	112241339	1996	1996	1996	1996	0
43	20230914	201100	112241339	1996	1996	1996	1996	0
44	20230914	201000	112241339	1996	1996	1996	1996	0
45	20230914	200900	112241339	1996	1996	1996	1996	0
46	20230914	200800	112241339	1996	1996	1996	1996	0
47	20230914	200700	112241339	1996	1996	1996	1996	0
48	20230914	200600	112241339	1996	1996	1996	1996	0
49	20230914	200500	112241339	1996	1996	1996	1996	0
50	20230914	200400	112241339	1996	1996	1996	1996	0
51	20230914	200300	112241339	1996	1996	1996	1996	0
52	20230914	200200	112241339	1996	1996	1996	1996	0
53	20230914	200100	112241339	1996	1996	1996	1996	0
54	20230914	200000	112241339	1996	1996	1996	1996	0
55	20230914	195900	112241339	1996	1996	1996	1996	0
56	20230914	195800	112241339	1996	1996	1996	1996	0
57	20230914	195700	112241339	1996	1996	1996	1996	0
58	20230914	195600	112241339	1996	1996	1996	1996	0
59	20230914	195500	112241339	1996	1996	1996	1996	0
60	20230914	195400	112241339	1996	1996	1996	1996	0
61	20230914	195300	112241339	1996	1996	1996	1996	0
62	20230914	195200	112241339	1996	1996	1996	1996	1100
63	20230914	195100	112241339	1996	1996	1996	1996	0
64	20230914	195000	112241339	1996	1996	1996	1996	0
65	20230914	194900	112241339	1996	1996	1996	1996	0
66	20230914	194800	112241339	1996	1996	1996	1996	0
67	20230914	194700	112241339	1996	1996	1996	1996	0
68	20230914	194600	112241339	1996	1996	1996	1996	0
69	20230914	194500	112241339	1996	1996	1996	1996	0
70	20230914	194400	112241339	1996	1996	1996	1996	0
71	20230914	194300	112241339	1996	1996	1996	1996	0
72	20230914	194200	112241339	1996	1996	1996	1996	0
73	20230914	194100	112241339	1996	1996	1996	1996	0
74	20230914	194000	112241339	1996	1996	1996	1996	0
75	20230914	193900	112241339	1996	1996	1996	1996	0
76	20230914	193800	112241339	1996	1996	1996	1996	0
77	20230914	193700	112241339	1996	1996	1996	1996	0
78	20230914	193600	112241339	1996	1996	1996	1996	0
79	20230914	193500	112241339	1996	1996	1996	1996	0
80	20230914	193400	112241339	1996	1996	1996	1996	0
81	20230914	193300	112241339	1996	1996	1996	1996	0
82	20230914	193200	112241339	1996	1996	1996	1996	0
83	20230914	193100	112241339	1996	1996	1996	1996	0
84	20230914	193000	112241339	1996	1996	1996	1996	0
85	20230914	192900	112241339	1996	1996	1996	1996	0
86	20230914	192800	112241339	1996	1996	1996	1996	0
87	20230914	192700	112241339	1996	1996	1996	1996	0
88	20230914	192600	112241339	1996	1996	1996	1996	0
89	20230914	192500	112241339	1996	1996	1996	1996	0
90	20230914	192400	112241339	1996	1996	1996	1996	0
91	20230914	192300	112241339	1996	1996	1996	1996	0
92	20230914	192200	112241339	1996	1996	1996	1996	1100
93	20230914	192100	112241339	1996	1996	1996	1996	0
94	20230914	192000	112241339	1996	1996	1996	1996	0
95	20230914	191900	112241339	1996	1996	1996	1996	0
96	20230914	191800	112241339	1996	1996	1996	1996	0
97	20230914	191700	112241339	1996	1996	1996	1996	0
98	20230914	191600	112241339	1996	1996	1996	1996	0
99	20230914	191500	112241339	1996	1996	1996	1996	0
100	20230914	191400	112241339	1996	1996	1996	1996	0
101	20230914	191300	112241339	1996	1996	1996	1996	0
102	20230914	191200	112241339	1996	1996	1996	1996	0
103	20230914	191100	112241339	1996	1996	1996	1996	0
104	20230914	191000	112241339	1996	1996	1996	1996	0
105	20230914	190900	112241339	1996	1996	1996	1996	0
106	20230914	190800	112241339	1996	1996	1996	1996	0
107	20230914	190700	112241339	1996	1996	1996	1996	0
108	20230914	190600	112241339	1996	1996	1996	1996	0
109	20230914	190500	112241339	1996	1996	1996	1996	0
110	20230914	190400	112241339	1996	1996	1996	1996	0
111	20230914	190300	112241339	1996	1996	1996	1996	0
112	20230914	190200	112241339	1996	1996	1996	1996	0
113	20230914	190100	112241339	1996	1996	1996	1996	0
114	20230914	190000	112241339	1996	1996	1996	1996	0
115	20230914	185900	112241339	1996	1996	1996	1996	0
116	20230914	185800	112241339	1996	1996	1996	1996	0
117	20230914	185700	112241339	1996	1996	1996	1996	0
118	20230914	185600	112241339	1996	1996	1996	1996	0
119	20230914	185500	112241339	1996	1996	1996	1996	0
120	20230914	185400	112241339	1996	1996	1996	1996	0
121	20230914	185300	112241339	1996	1996	1996	1996	0
122	20230914	185200	112241339	1996	1996	1996	1996	1100
123	20230914	185100	112241339	1996	1996	1996	1996	0
124	20230914	185000	112241339	1996	1996	1996	1996	0
125	20230914	184900	112241339	1996	1996	1996	1996	0
126	20230914	184800	112241339	1996	1996	1996	1996	0
127	20230914	184700	112241339	1996	1996	1996	1996	0
128	20230914	184600	112241339	1996	1996	1996	1996	0
129	20230914	184500	112241339	1996	1996	1996	1996	0
130	20230914	184400	112241339	1996	1996	1996	1996	0
131	20230914	184300	112241339	1996	1996	1996	1996	0
132	20230914	184200	112241339	1996	1996	1996	1996	0
133	20230914	184100	112241339	1996	1996	1996	1996	0
134	20230914	184000	112241339	1996	1996	1996	1996	0
135	20230914	183900	112241339	1996	1996	1996	1996	0
136	20230914	183800	112241339	1996	1996	1996	1996	0
137	20230914	183700	112241339	1996	1996	1996	1996	0
138	20230914	183600	112241339	1996	1996	1996	1996	0
139	20230914	183500	112241339	1996	1996	1996	1996	0
140	20230914	183400	112241339	1996	1996	1996	1996	0
141	20230914	183300	112241339	1996	1996	1996	1996	0
142	20230914	183200	112241339	1996	1996	1996	1996	0
143	20230914	183100	112241339	1996	1996	1996	1996	0
144	20230914	183000	112241339	1996	1996	1996	1996	0
145	20230914	182900	112241339	1996	1996	1996	1996	0
146	20230914	182800	112241339	1996	1996	1996	1996	0
147	20230914	182700	112241339	1996	1996	1996	1996	0
148	20230914	182600	112241339	1996	1996	1996	1996	0
149	20230914	182500	112241339	1996	1996	1996	1996	0
150	20230914	182400	112241339	1996	1996	1996	1996	0
151	20230914	182300	112241339	1996	1996	1996	1996	0
152	20230914	182200	112241339	1996	1996	1996	1996	1100
153	20230914	182100	112241339	1996	1996	1996	1996	0
154	20230914	182000	112241339	1996	1996	1996	1996	0
155	20230914	181900	112241339	1996	1996	1996	1996	0
156	20230914	181800	112241339	1996	1996	1996	1996	0
157	20230914	181700	112241339	1996	1996	1996	1996	0
158	20230914	181600	112241339	1996	1996	1996	1996	0
159	20230914	181500	112241339	1996	1996	1996	1996	0
160	20230914	181400	112241339	1996	1996	1996	1996	0
161	20230914	181300	112241339	1996	1996	1996	1996	0
162	20230914	181200	112241339	1996	1996	1996	1996	0
163	20230914	181100	112241339	1996	1996	1996	1996	0
164	20230914	181000	112241339	1996	1996	1996	1996	0
165	20230914	180900	112241339	1996	1996	1996	1996	0
166	20230914	180800	112241339	1996	1996	1996	1996	0
167	20230914	180700	112241339	1996	1996	1996	1996	0
168	20230914	180600	112241339	1996	1996	1996	1996	0
169	20230914	180500	112241339	1996	1996	1996	1996	0
170	20230914	180400	112241339	1996	1996	1996	1996	0
171	20230914	180300	112241339	1996	1996	1996	1996	0
172	20230914	180200	112241339	1996	1996	1996	1996	0
173	20230914	180100	112241339	1996	1996	1996	1996	0
174	20230914	180000	112241339	1996	1996	1996	1996	0
175	20230914	175900	112241339	1996	1996	1996	1996	0
176	20230914	175800	112241339	1996	1996	1996	1996	0
177	20230914	175700	112241339	1996	1996	1996	1996	0
178	20230914	175600	112241339	1996	1996	1996	1996	0
179	20230914	175500	112241339	1996	1996	1996	1996	0
180	20230914	175400	112241339	1996	1996	1996	1996	0
181	20230914	175300	112241339	1996	1996	1996	1996	0
182	20230914	175200	112241339	1996	1996	1996	1996	1100
183	20230914	175100	112241339	1996	1996	1996	1996	0
184	20230914	175000	112241339	1996	1996	1996	1996	0
185	20230914	174900	112241339	1996	1996	1996	1996	0
186	20230914	174800	112241339	1996	1996	1996	1996	0
187	20230914	174700	112241339	1996	1996	1996	1996	0
188	20230914	174600	112241339	1996	1996	1996	1996	0
189	20230914	174500	112241339	1996	1996	1996	1996	0
190	20230914	174400	112241339	1996	1996	1996	1996	0
191	20230914	174300	112241339	1996	1996	1996	1996	0
192	20230914	174200	112241339	1996	1996	1996	1996	0
193	20230914	174100	112241339	1996	1996	1996	1996	0
194	20230914	174000	112241339	1996	1996	1996	1996	0
195	20230914	173900	112241339	1996	1996	1996	1996	0
196	20230914	173800	112241339	1996	1996	1996	1996	0
197	20230914	173700	112241339	1996	1996	1996	1996	0
198	20230914	173600	112241339	1996	1996	1996	1996	0
199	20230914	173500	112241339	1996	1996	1996	1996	0
200	20230914	173400	112241339	1996	1996	1996	1996	0
201	20230914	173300	112241339	1996	1996	1996	1996	0
202	20230914	173200	112241339	1996	1996	1996	1996	0
203	20230914	173100	112241339	1996	1996	1996	1996	0
204	20230914	173000	112241339	1996	1996	1996	1996	0
205	20230914	172900	112241339	1996	1996	1996	1996	0
206	20230914	172800	112241339	1996	1996	1996	1996	0
207	20230914	172700	112241339	1996	1996	1996	1996	0
208	20230914	172600	112241339	1996	1996	1996	1996	0
209	20230914	172500	112241339	1996	1996	1996	1996	0
210	20230914	172400	112241339	1996	1996	1996	1996	0
211	20230914	172300	112241339	1996	1996	1996	1996	0
212	20230914	172200	112241339	1996	1996	1996	1996	1100
213	20230914	172100	112241339	1996	1996	1996	1996	0
214	20230914	172000	112241339	1996	1996	1996	1996	0
215	20230914	171900	112241339	1996	1996	1996	1996	0
216	20230914	171800	112241339	1996	1996	1996	1996	0
217	20230914	171700	112241339	1996	1996	1996	1996	0
218	20230914	171600	112241339	1996	1996	1996	1996	0
219	20230914	171500	112241339	1996	1996	1996	1996	0
220	20230914	171400	112241339	1996	1996	1996	1996	0
221	20230914	171300	112241339	1996	1996	1996	1996	0
222	20230914	171200	112241339	1996	1996	1996	1996	0
223	20230914	171100	112241339	1996	1996	1996	1996	0
224	20230914	171000	112241339	1996	1996	1996	1996	0
225	20230914	170900	112241339	1996	1996	1996	1996	0
226	20230914	170800	112241339	1996	1996	1996	1996	0
227	20230914	170700	112241339	1996	1996	1996	1996	0
228	20230914	170600	112241339	1996	1996	1996	1996	0
229	20230914	170500	112241339	1996	1996	1996	1996	0
230	20230914	170400	112241339	1996	1996	1996	1996	0
231	20230914	170300	112241339	1996	1996	1996	1996	0
232	20230914	170200	112241339	1996	1996	1996	1996	0
233	20230914	170100	112241339	1996	1996	1996	1996	0
234	20230914	170000	112241339	1996	1996	1996	1996	0
235	20230914	165900	112241339	1996	1996	1996	1996	0
236	20230914	165800	112241339	1996	1996	1996	1996	0
237	20230914	165700	112241339	1996	1996	1996	1996	0
238	20230914	165600	112241339	1996	1996	1996	1996	0
239	20230914	165500	112241339	1996	1996	1996	1996	0
240	20230914	165400	112241339	1996	1996	1996	1996	0
241	20230914	165300	112241339	1996	1996	1996	1996	0
242	20230914	165200	112241339	1996	1996	1996	1996	1100
243	20230914	165100	112241339	1996	1996	1996	1996	0
244	20230914	165000	112241339	1996	1996	1996	1996	0
245	20230914	164900	112241339	1996	1996	1996	1996	0
246	20230914	164800	112241339	1996	1996	1996	1996	0
247	20230914	164700	112241339	1996	1996	1996	1996	0
248	20230914	164600	112241339	1996	1996	1996	1996	0
249	20230914	164500	112241339	1996	1996	1996	1996	0
250	20230914	164400	112241339	1996	1996	1996	1996	0
251	20230914	164300	112241339	1996	1996	1996	1996	0
252	20230914	164200	112241339	1996	1996	1996	1996	0
253	20230914	164100	112241339	1996	1996	1996	1996	0
254	20230914	164000	112241339	1996	1996	1996	1996	0
255	20230914	163900	112241339	1996	1996	1996	1996	0
256	20230914	163800	112241339	1996	1996	1996	1996	0
257	20230914	163700	112241339	1996	1996	1996	1996	0
258	20230914	163600	112241339	1996	1996	1996	1996	0
259	20230914	163500	112241339	1996	1996	1996	1996	0
260	20230914	163400	112241339	1996	1996	1996	1996	0
261	20230914	163300	112241339	1996	1996	1996	1996	0
262	20230914	163200	112241339	1996	1996	1996	1996	0
263	20230914	163100	112241339	1996	1996	1996	1996	0
264	20230914	163000	112241339	1996	1996	1996	1996	0
265	20230914	162900	112241339	1996	1996	1996	1996	0
266	20230914	162800	112241339	1996	1996	1996	1996	0
267	20230914	162700	112241339	1996	1996	1996	1996	0
268	20230914	162600	112241339	1996	1996	1996	1996	0
269	20230914	162500	112241339	1996	1996	1996	1996	0
270	20230914	162400	112241339	1996	1996	1996	1996	0
271	20230914	162300	112241339	1996	1996	1996	1996	0
272	20230914	162200	112241339	1996	1996	1996	1996	1100
273	20230914	162100	112241339	1996	1996	1996	1996	0
274	20230914	162000	112241339	1996	1996	1996	1996	0
275	20230914	161900	112241339	1996	1996	1996	1996	0
276	20230914	161800	112241339	1996	1996	1996	1996	0
277	20230914	161700	112241339	1996	1996	1996	1996	0
278	20230914	161600	112241339	1996	1996	1996	1996	0
279	20230914	161500	112241339	1996	1996	1996	1996	0
280	20230914	161400	112241339	1996	1996	1996	1996	0
281	20230914	161300	112241339	1996	1996	1996	1996	0
282	20230914	161200	112241339	1996	1996	1996	1996	0
283	20230914	161100	112241339	1996	1996	1996	1996	0
284	20230914	161000	112241339	1996	1996	1996	1996	0
285	20230914	160900	112241339	1996	1996	1996	1996	0
286	20230914	160800	112241339	1996	1996	1996	1996	0
287	20230914	160700	112241339	1996	1996	1996	1996	0
288	20230914	160600	112241339	1996	1996	1996	1996	0
289	20230914	160500	112241339	1996	1996	1996	1996	0
290	20230914	160400	112241339	1996	1996	1996	1996	0
291	20230914	160300	112241339	1996	1996	1996	1996	0
292	20230914	160200	112241339	1996	1996	1996	1996	0
293	20230914	160100	112241339	1996	1996	1996	1996	0
294	20230914	160000	112241339	1996	1996	1996	1996	0
295	20230914	155900	112241339	1996	1996	1996	1996	0
296	20230914	155800	112241339	1996	1996	1996	1996	0
297	20230914	155700	112241339	1996	1996	1996	1996	0
298	20230914	155600	112241339	1996	1996	1996	1996	0
299	20230914	155500	112241339	1996	1996	1996	1996	0
300	20230914	155400	112241339	1996	1996	1996	1996	0
301	20230914	155300	112241339	1996	1996	1996	1996	0
302	20230914	155200	112241339	1996	1996	1996	1996	1100
303	20230914	155100	112241339	1996	1996	1996	1996	0
304	20230914	155000	112241339	1996	1996	1996	1996	0
305	20230914	154900	112241339	1996	1996	1996	1996	0
306	20230914	154800	112241339	1996	1996	1996	1996	0
307	20230914	154700	112241339	1996	1996	1996	1996	0
308	20230914	154600	112241339	1996	1996	1996	1996	0
309	20230914	154500	112241339	1996	1996	1996	1996	0
310	20230914	154400	112241339	1996	1996	1996	1996	0
311	20230914	154300	112241339	1996	1996	1996	1996	0
312	20230914	154200	112241339	1996	1996	1996	1996	0
313	20230914	154100	112241339	1996	1996	1996	1996	0
314	20230914	154000	112241339	1996	1996	1996	1996	0
315	20230914	153900	112241339	1996	1996	1996	1996	0
316	20230914	153800	112241339	1996	1996	1996	1996	0
317	20230914	153700	112241339	1996	1996	1996	1996	0
318	20230914	153600	112241339	1996	1996	1996	1996	0
319	20230914	153500	112241339	1996	1996	1996	1996	0
320	20230914	153400	112241339	1996	1996	1996	1996	0
321	20230914	153300	112241339	1996	1996	1996	1996	0
322	20230914	153200	112241339	1996	1996	1996	1996	0
323	20230914	153100	112241339	1996	1996	1996	1996	0
324	20230914	153000	112241339	1996	1996	1996	1996	1100
325	20230914	152900	110045739	1997	1997	1997	1997	0
326	20230914	152800	110045739	1997	1997	1997	1997	0
327	20230914	152700	110045739	1997	1997	1997	1997	0
328	20230914	152600	110045739	1997	1997	1997	1997	0
329	20230914	152500	110045739	1997	1997	1997	1997	0
330	20230914	152400	110045739	1997	1997	1997	1997	0
331	20230914	152300	110045739	1997	1997	1997	1997	0
332	20230914	152200	110045739	1997	1997	1997	1997	0
333	20230914	152100	110045739	1997	1997	1997	1997	0
334	20230914	152000	110045739	1997	1997	1997	1997	0
335	20230914	151900	110045739	1997	1997	1997	1997	0
336	20230914	151800	110045739	1997	1997	1997	1997	0
337	20230914	151700	110045739	1997	1997	1997	1997	3
338	20230914	151600	110039748	1997	1997	1997	1997	0
339	20230914	151500	110039748	1997	1997	1997	1997	0
340	20230914	151400	110039748	1997	1997	1997	1997	2
341	20230914	151300	110035754	1997	1997	1997	1997	4
342	20230914	151200	110027766	1997	1997	1997	1997	5
343	20230914	151100	110017781	1996	1996	1996	1996	0
344	20230914	151000	110017781	1996	1996	1996	1996	0
345	20230914	150900	110017781	1996	1996	1996	1996	0
346	20230914	150800	110017781	1996	1996	1996	1996	0
347	20230914	150700	110017781	1996	1996	1996	1996	0
348	20230914	150600	110017781	1996	1996	1996	1996	0
349	20230914	150500	110017781	1996	1996	1996	1996	18
350	20230914	150400	109981853	1996	1996	1996	1996	0
351	20230914	150300	109981853	1996	1996	1996	1996	0
352	20230914	150200	109981853	1996	1996	1996	1996	0
353	20230914	150100	109981853	1996	1996	1996	1996	8
354	20230914	150000	109965885	1998	1998	1998	1998	0
355	20230914	145900	109965885	1998	1998	1998	1998	0
356	20230914	145800	109965885	1998	1998	1998	1998	0
357	20230914	145700	109965885	1998	1998	1998	1998	0
358	20230914	145600	109965885	1998	1998	1998	1998	0
359	20230914	145500	109965885	1998	1998	1998	1998	0
360	20230914	145400	109965885	1998	1998	1998	1998	0
361	20230914	145300	109965885	1998	1998	1998	1998	0
362	20230914	145200	109965885	1998	1998	1998	1998	1
363	20230914	145100	109963887	1998	1998	1998	1998	0
364	20230914	145000	109963887	1998	1996	1998	1996	102
365	20230914	144900	109760293	1996	1996	1996	1996	0
366	20230914	144800	109760293	1996	1997	1997	1996	506
367	20230914	144700	108750217	1998	1998	1998	1998	0
368	20230914	144600	108750217	1998	1998	1998	1998	0
369	20230914	144500	108750217	1998	1998	1998	1998	0
370	20230914	144400	108750217	1998	1998	1998	1998	0
371	20230914	144300	108750217	1998	1998	1998	1998	0
372	20230914	144200	108750217	1998	1998	1998	1998	0
373	20230914	144100	108750217	1998	1998	1998	1998	0
374	20230914	144000	108750217	1998	1998	1998	1998	0
375	20230914	143900	108750217	1998	1998	1998	1998	0
376	20230914	143800	108750217	1998	1998	1998	1998	11
377	20230914	143700	108728239	1996	1996	1996	1996	0
378	20230914	143600	108728239	1996	1996	1996	1996	0
379	20230914	143500	108728239	1996	1996	1996	1996	0
380	20230914	143400	108728239	1996	1996	1996	1996	0
381	20230914	143300	108728239	1996	1996	1996	1996	0
382	20230914	143200	108728239	1996	1996	1996	1996	0
383	20230914	143100	108728239	1996	1996	1996	1996	0
384	20230914	143000	108728239	1996	1996	1996	1996	0
385	20230914	142900	108728239	1996	1996	1996	1996	0
386	20230914	142800	108728239	1996	1996	1996	1996	0
387	20230914	142700	108728239	1996	1996	1996	1996	0
388	20230914	142600	108728239	1996	1996	1996	1996	0
389	20230914	142500	108728239	1996	1996	1996	1996	0
390	20230914	142400	108728239	1996	1996	1996	1996	0
391	20230914	142300	108728239	1996	1996	1996	1996	1
392	20230914	142200	108726243	1996	1996	1996	1996	0
393	20230914	142100	108726243	1996	1996	1996	1996	0
394	20230914	142000	108726243	1996	1996	1996	1996	0
395	20230914	141900	108726243	1996	1996	1996	1996	0
396	20230914	141800	108726243	1996	1996	1996	1996	0
397	20230914	141700	108726243	1996	1996	1996	1996	284
398	20230914	141600	108159379	1996	1996	1996	1996	0
399	20230914	141500	108159379	1996	1996	1996	1996	0
400	20230914	141400	108159379	1996	1996	1996	1996	0
401	20230914	141300	108159379	1996	1996	1996	1996	0
402	20230914	141200	108159379	1996	1996	1996	1996	0
403	20230914	141100	108159379	1996	1996	1996	1996	28
404	20230914	141000	108103491	1996	1996	1996	1996	0
405	20230914	140900	108103491	1996	1996	1996	1996	0
406	20230914	140800	108103491	1996	1996	1996	1996	164
407	20230914	140700	107776147	1996	1996	1996	1996	0
408	20230914	140600	107776147	1996	1996	1996	1996	0
409	20230914	140500	107776147	1996	1996	1996	1996	0
410	20230914	140400	107776147	1996	1996	1996	1996	0
411	20230914	140300	107776147	1996	1996	1996	1996	1
412	20230914	140200	107774151	1996	1996	1996	1996	0
413	20230914	140100	107774151	1996	1996	1996	1996	0
414	20230914	140000	107774151	1996	1996	1996	1996	46
415	20230914	135900	107682335	1996	1996	1996	1996	0
416	20230914	135800	107682335	1996	1996	1996	1996	0
417	20230914	135700	107682335	1996	1996	1996	1996	0
418	20230914	135600	107682335	1996	1996	1996	1996	0
419	20230914	135500	107682335	1996	1996	1996	1996	0
420	20230914	135400	107682335	1996	1996	1996	1996	0
421	20230914	135300	107682335	1996	1996	1996	1996	0
422	20230914	135200	107682335	1996	1996	1996	1996	0
423	20230914	135100	107682335	1996	1996	1996	1996	0
424	20230914	135000	107682335	1996	1996	1996	1996	0
425	20230914	134900	107682335	1996	1996	1996	1996	0
426	20230914	134800	107682335	1996	1996	1996	1996	0
427	20230914	134700	107682335	1996	1996	1996	1996	0
428	20230914	134600	107682335	1996	1996	1996	1996	0
429	20230914	134500	107682335	1996	1996	1996	1996	0
430	20230914	134400	107682335	1996	1996	1996	1996	145
431	20230914	134300	107392915	1996	1996	1996	1996	10
432	20230914	134200	107372955	1996	1996	1996	1996	0
433	20230914	134100	107372955	1996	1996	1996	1996	0
434	20230914	134000	107372955	1996	1998	1998	1996	611
435	20230914	133900	106152591	1996	1996	1996	1996	1002
436	20230914	133800	104152599	1997	1997	1997	1997	214
437	20230914	133700	103725241	1997	1996	1997	1996	40
438	20230914	133600	103645363	1997	1997	1997	1997	2
439	20230914	133500	103641369	1996	1996	1996	1996	0
440	20230914	133400	103641369	1996	1997	1997	1996	4
441	20230914	133300	103633383	1997	1997	1997	1997	0
442	20230914	133200	103633383	1997	1997	1997	1997	0
443	20230914	133100	103633383	1997	1997	1997	1997	0
444	20230914	133000	103633383	1997	1997	1997	1997	0
445	20230914	132900	103633383	1997	1997	1997	1997	10
446	20230914	132800	103613413	1998	1998	1998	1998	0
447	20230914	132700	103613413	1998	1998	1998	1998	2
448	20230914	132600	103609417	1998	1998	1998	1998	0
449	20230914	132500	103609417	1998	1998	1998	1998	0
450	20230914	132400	103609417	1998	1998	1998	1998	0
451	20230914	132300	103609417	1998	1998	1998	1998	0
452	20230914	132200	103609417	1998	1998	1998	1998	0
453	20230914	132100	103609417	1998	1998	1998	1998	6
454	20230914	132000	103597429	1998	1998	1998	1998	0
455	20230914	131900	103597429	1998	1998	1998	1998	0
456	20230914	131800	103597429	1998	1998	1998	1998	9
457	20230914	131700	103579447	1998	1998	1998	1998	1
458	20230914	131600	103577449	1999	1999	1999	1999	0
459	20230914	131500	103577449	1999	1999	1999	1999	0
460	20230914	131400	103577449	1999	1999	1999	1999	0
461	20230914	131300	103577449	1999	1999	1999	1999	0
462	20230914	131200	103577449	1999	1999	1999	1999	0
463	20230914	131100	103577449	1999	1999	1999	1999	0
464	20230914	131000	103577449	1999	1999	1999	1999	0
465	20230914	130900	103577449	1999	1999	1999	1999	0
466	20230914	130800	103577449	1999	1999	1999	1999	0
467	20230914	130700	103577449	1999	1999	1999	1999	0
468	20230914	130600	103577449	1999	1999	1999	1999	0
469	20230914	130500	103577449	1999	1999	1999	1999	0
470	20230914	130400	103577449	1999	1999	1999	1999	0
471	20230914	130300	103577449	1999	1999	1999	1999	0
472	20230914	130200	103577449	1999	1999	1999	1999	2
473	20230914	130100	103573451	1999	1999	1999	1999	0
474	20230914	130000	103573451	1999	1996	1999	1996	208
475	20230914	125900	103158280	1996	1996	1996	1996	0
476	20230914	125800	103158280	1996	1996	1996	1996	0
477	20230914	125700	103158280	1996	1996	1996	1996	68
478	20230914	125600	103022552	1996	1996	1996	1996	0
479	20230914	125500	103022552	1996	1996	1996	1996	0
480	20230914	125400	103022552	1996	1996	1996	1996	0
481	20230914	125300	103022552	1996	1996	1996	1996	0
482	20230914	125200	103022552	1996	1996	1996	1996	0
483	20230914	125100	103022552	1996	1996	1996	1996	0
484	20230914	125000	103022552	1996	1996	1996	1996	0
485	20230914	124900	103022552	1996	1996	1996	1996	0
486	20230914	124800	103022552	1996	1996	1996	1996	0
487	20230914	124700	103022552	1996	1996	1996	1996	0
488	20230914	124600	103022552	1996	1996	1996	1996	0
489	20230914	124500	103022552	1996	1996	1996	1996	0
490	20230914	124400	103022552	1996	1996	1996	1996	0
491	20230914	124300	103022552	1996	1996	1996	1996	0
492	20230914	124200	103022552	1996	1996	1996	1996	0
493	20230914	124100	103022552	1996	1996	1996	1996	0
494	20230914	124000	103022552	1996	1996	1996	1996	0
495	20230914	123900	103022552	1996	1996	1996	1996	0
496	20230914	123800	103022552	1996	1996	1996	1996	1195
497	20230914	123700	100637332	1996	1996	1996	1996	0
498	20230914	123600	100637332	1996	1996	1996	1996	0
499	20230914	123500	100637332	1996	1996	1996	1996	0
500	20230914	123400	100637332	1996	1996	1996	1996	150
501	20230914	123300	100337932	1995	1995	1995	1995	0
502	20230914	123200	100337932	1995	1995	1995	1995	0
503	20230914	123100	100337932	1995	1995	1995	1995	0
504	20230914	123000	100337932	1995	1995	1995	1995	0
505	20230914	122900	100337932	1995	1995	1995	1995	0
506	20230914	122800	100337932	1995	1995	1995	1995	0
507	20230914	122700	100337932	1995	1995	1995	1995	0
508	20230914	122600	100337932	1995	1995	1995	1995	0
509	20230914	122500	100337932	1995	1995	1995	1995	324
510	20230914	122400	99691552	1995	1995	1995	1995	0
511	20230914	122300	99691552	1995	1995	1995	1995	0
512	20230914	122200	99691552	1995	1995	1995	1995	0
513	20230914	122100	99691552	1995	1995	1995	1995	0
514	20230914	122000	99691552	1995	1995	1995	1995	0
515	20230914	121900	99691552	1995	1995	1995	1995	0
516	20230914	121800	99691552	1995	1996	1996	1995	292
517	20230914	121700	99108725	1999	1999	1999	1999	0
518	20230914	121600	99108725	1999	1999	1999	1999	0
519	20230914	121500	99108725	1999	1999	1999	1999	0
520	20230914	121400	99108725	1999	1999	1999	1999	0
521	20230914	121300	99108725	1999	1999	1999	1999	0
522	20230914	121200	99108725	1999	1999	1999	1999	0
523	20230914	121100	99108725	1999	1999	1999	1999	0
524	20230914	121000	99108725	1999	1999	1999	1999	0
525	20230914	120900	99108725	1999	1999	1999	1999	0
526	20230914	120800	99108725	1999	1999	1999	1999	0
527	20230914	120700	99108725	1999	1999	1999	1999	0
528	20230914	120600	99108725	1999	1999	1999	1999	0
529	20230914	120500	99108725	1999	1999	1999	1999	0
530	20230914	120400	99108725	1999	1999	1999	1999	0
531	20230914	120300	99108725	1999	1999	1999	1999	0
532	20230914	120200	99108725	1999	1999	1999	1999	0
533	20230914	120100	99108725	1999	1999	1999	1999	0
534	20230914	120000	99108725	1999	1999	1999	1999	0
535	20230914	115900	99108725	1999	1999	1999	1999	0
536	20230914	115800	99108725	1999	1999	1999	1999	0
537	20230914	115700	99108725	1999	1999	1999	1999	0
538	20230914	115600	99108725	1999	1999	1999	1999	0
539	20230914	115500	99108725	1999	1999	1999	1999	599
540	20230914	115400	97911324	1999	1999	1999	1999	0
541	20230914	115300	97911324	1999	1999	1999	1999	0
542	20230914	115200	97911324	1999	1999	1999	1999	100
543	20230914	115100	97711424	1996	1996	1996	1996	0
544	20230914	115000	97711424	1996	1996	1996	1996	16
545	20230914	114900	97679488	1999	1999	1999	1999	100
546	20230914	114800	97479588	1996	1996	1996	1996	0
547	20230914	114700	97479588	1996	1996	1996	1996	0
548	20230914	114600	97479588	1996	1996	1996	1996	0
549	20230914	114500	97479588	1996	1996	1996	1996	0
550	20230914	114400	97479588	1996	1996	1996	1996	0
551	20230914	114300	97479588	1996	1996	1996	1996	0
552	20230914	114200	97479588	1996	1996	1996	1996	0
553	20230914	114100	97479588	1996	1996	1996	1996	0
554	20230914	114000	97479588	1996	1996	1996	1996	0
555	20230914	113900	97479588	1996	1996	1996	1996	0
556	20230914	113800	97479588	1996	1996	1996	1996	0
557	20230914	113700	97479588	1996	1996	1996	1996	0
558	20230914	113600	97479588	1996	1996	1996	1996	0
559	20230914	113500	97479588	1996	1996	1996	1996	10
560	20230914	113400	97459628	1996	1996	1996	1996	0
561	20230914	113300	97459628	1996	1996	1996	1996	0
562	20230914	113200	97459628	1996	1996	1996	1996	110
563	20230914	113100	97240068	1996	1996	1996	1996	0
564	20230914	113000	97240068	1996	1996	1996	1996	0
565	20230914	112900	97240068	1996	1996	1996	1996	0
566	20230914	112800	97240068	1996	1996	1996	1996	0
567	20230914	112700	97240068	1996	1996	1996	1996	0
568	20230914	112600	97240068	1996	1996	1996	1996	0
569	20230914	112500	97240068	1996	1996	1996	1996	4
570	20230914	112400	97232084	1996	1998	1998	1996	500
571	20230914	112300	96233853	1999	1999	1999	1999	0
572	20230914	112200	96233853	1999	1999	1999	1999	0
573	20230914	112100	96233853	1999	1999	1999	1999	0
574	20230914	112000	96233853	1999	1999	1999	1999	1
575	20230914	111900	96231854	1998	1998	1998	1998	483
576	20230914	111800	95266820	1998	1998	1998	1998	15
577	20230914	111700	95236850	1998	1998	1998	1998	0
578	20230914	111600	95236850	1998	1998	1998	1998	2
579	20230914	111500	95232854	1998	1998	1998	1998	0
580	20230914	111400	95232854	1998	1998	1998	1998	0
581	20230914	111300	95232854	1998	1998	1998	1998	0
582	20230914	111200	95232854	1998	1998	1998	1998	0
583	20230914	111100	95232854	1998	1998	1998	1998	0
584	20230914	111000	95232854	1998	1998	1998	1998	0
585	20230914	110900	95232854	1998	1998	1998	1998	81
586	20230914	110800	95071016	1998	1998	1998	1998	0
587	20230914	110700	95071016	1998	1998	1998	1998	0
588	20230914	110600	95071016	1998	1999	1999	1998	20
589	20230914	110500	95031055	1999	1999	1999	1999	101
590	20230914	110400	94829156	1999	1999	1999	1999	0
591	20230914	110300	94829156	1999	1999	1999	1999	0
592	20230914	110200	94829156	1999	1998	1999	1998	66
593	20230914	110100	94697259	1998	1998	1998	1998	4
594	20230914	110000	94689267	1999	1999	1999	1999	0
595	20230914	105900	94689267	1999	1999	1999	1999	0
596	20230914	105800	94689267	1999	1999	1999	1999	0
597	20230914	105700	94689267	1999	1999	1999	1999	0
598	20230914	105600	94689267	1999	1999	1999	1999	0
599	20230914	105500	94689267	1999	1999	1999	1999	0
600	20230914	105400	94689267	1999	1999	1999	1999	0
601	20230914	105300	94689267	1999	1999	1999	1999	0
602	20230914	105200	94689267	1999	1999	1999	1999	0
603	20230914	105100	94689267	1999	1999	1999	1999	0
604	20230914	105000	94689267	1999	1998	1999	1998	3
605	20230914	104900	94683272	1999	1999	1999	1999	10
606	20230914	104800	94663282	1999	1999	1999	1999	0
607	20230914	104700	94663282	1999	1999	1999	1999	0
608	20230914	104600	94663282	1999	1999	1999	1999	0
609	20230914	104500	94663282	1999	1997	1999	1997	1117
610	20230914	104400	92431216	1996	1996	1996	1996	245
611	20230914	104300	91942196	1996	1996	1996	1996	100
612	20230914	104200	91742596	1995	1995	1995	1995	0
613	20230914	104100	91742596	1995	1995	1995	1995	0
614	20230914	104000	91742596	1995	1995	1995	1995	0
615	20230914	103900	91742596	1995	1995	1995	1995	0
616	20230914	103800	91742596	1995	1995	1995	1995	0
617	20230914	103700	91742596	1995	1995	1995	1995	0
618	20230914	103600	91742596	1995	1995	1995	1995	10
619	20230914	103500	91722646	1995	1995	1995	1995	0
620	20230914	103400	91722646	1995	1995	1995	1995	752
621	20230914	103300	90222406	1996	1996	1996	1996	0
622	20230914	103200	90222406	1996	1996	1996	1996	0
623	20230914	103100	90222406	1996	1996	1996	1996	0
624	20230914	103000	90222406	1996	1996	1996	1996	0
625	20230914	102900	90222406	1996	1996	1996	1996	0
626	20230914	102800	90222406	1996	1996	1996	1996	0
627	20230914	102700	90222406	1996	1996	1996	1996	0
628	20230914	102600	90222406	1996	1996	1996	1996	0
629	20230914	102500	90222406	1996	1996	1996	1996	0
630	20230914	102400	90222406	1996	1996	1996	1996	6
631	20230914	102300	90210430	1996	1995	1996	1995	4014
632	20230914	102200	82202486	1995	1995	1995	1995	0
633	20230914	102100	82202486	1995	1995	1995	1995	0
634	20230914	102000	82202486	1995	1995	1995	1995	0
635	20230914	101900	82202486	1995	1995	1995	1995	41
636	20230914	101800	82120691	1995	1995	1995	1995	0
637	20230914	101700	82120691	1995	1995	1995	1995	0
638	20230914	101600	82120691	1995	1995	1995	1995	0
639	20230914	101500	82120691	1995	1995	1995	1995	1
640	20230914	101400	82118696	1994	1994	1994	1994	14
641	20230914	101300	82090780	1994	1994	1994	1994	0
642	20230914	101200	82090780	1994	1995	1995	1994	300
643	20230914	101100	81492303	1995	1995	1995	1995	733
644	20230914	101000	80029968	1994	1994	1994	1994	0
645	20230914	100900	80029968	1994	1995	1995	1994	20000
646	20230914	100800	40148285	1995	1995	1995	1995	1211
647	20230914	100700	37732340	1995	1995	1995	1995	2
648	20230914	100600	37728350	1995	1995	1995	1995	0
649	20230914	100500	37728350	1995	1995	1995	1995	0
650	20230914	100400	37728350	1995	1996	1996	1995	518
651	20230914	100300	36694939	1995	1995	1995	1995	0
652	20230914	100200	36694939	1995	1995	1995	1995	1
653	20230914	100100	36692944	1995	1996	1996	1995	1000
654	20230914	100000	34697938	1995	1996	1996	1995	538
655	20230914	095900	33624626	1996	1996	1996	1996	0
656	20230914	095800	33624626	1996	1996	1996	1996	0
657	20230914	095700	33624626	1996	1996	1996	1996	0
658	20230914	095600	33624626	1996	1996	1996	1996	0
659	20230914	095500	33624626	1996	1996	1996	1996	0
660	20230914	095400	33624626	1996	1996	1996	1996	0
661	20230914	095300	33624626	1996	1996	1996	1996	0
662	20230914	095200	33624626	1996	1996	1996	1996	57
663	20230914	095100	33510854	1996	1996	1996	1996	0
664	20230914	095000	33510854	1996	1996	1996	1996	0
665	20230914	094900	33510854	1996	1996	1996	1996	1
666	20230914	094800	33508858	1995	1995	1995	1995	0
667	20230914	094700	33508858	1995	1995	1995	1995	0
668	20230914	094600	33508858	1995	1995	1995	1995	1104
669	20230914	094500	31306378	1997	1997	1997	1997	0
670	20230914	094400	31306378	1997	1997	1997	1997	0
671	20230914	094300	31306378	1997	1997	1997	1997	0
672	20230914	094200	31306378	1997	1997	1997	1997	0
673	20230914	094100	31306378	1997	1997	1997	1997	0
674	20230914	094000	31306378	1997	1997	1997	1997	0
675	20230914	093900	31306378	1997	1997	1997	1997	0
676	20230914	093800	31306378	1997	1997	1997	1997	0
677	20230914	093700	31306378	1997	1997	1997	1997	1
678	20230914	093600	31304381	1997	1997	1997	1997	0
679	20230914	093500	31304381	1997	1997	1997	1997	0
680	20230914	093400	31304381	1997	1997	1997	1997	1
681	20230914	093300	31302384	1995	1995	1995	1995	39
682	20230914	093200	31224579	1995	1995	1995	1995	10
683	20230914	093100	31204629	1995	1995	1996	1995	243
684	20230914	093000	30719834	1994	1994	1994	1994	0
685	20230914	092900	30719834	1994	1994	1994	1994	50
686	20230914	092800	30620134	1994	1994	1994	1994	0
687	20230914	092700	30620134	1994	1995	1995	1994	25
688	20230914	092600	30570274	1995	1995	1995	1995	0
689	20230914	092500	30570274	1995	1995	1995	1995	5949
690	20230914	092400	18702019	1995	1995	1995	1995	0
691	20230914	092300	18702019	1995	1995	1995	1995	4400
692	20230914	092200	9924019	1995	1995	1995	1995	50
693	20230914	092100	9824269	1996	1996	1996	1996	20
694	20230914	092000	9784349	1996	1996	1996	1996	581
695	20230914	091900	8624673	1996	1996	1996	1996	25
696	20230914	091800	8574773	1996	1996	1996	1996	9
697	20230914	091700	8556809	1996	1996	1996	1996	2
698	20230914	091600	8552817	1995	1995	1995	1995	0
699	20230914	091500	8552817	1995	1996	1996	1995	1553
700	20230914	091400	5454379	1995	1995	1995	1995	0
701	20230914	091300	5454379	1995	1995	1995	1995	200
702	20230914	091200	5055379	1995	1995	1995	1995	0
703	20230914	091100	5055379	1995	1996	1996	1995	1410
704	20230914	091000	2241437	1997	1997	1997	1997	0
705	20230914	090900	2241437	1997	1997	1997	1997	0
706	20230914	090800	2241437	1997	1997	1997	1997	93
707	20230914	090700	2055716	1997	1999	1999	1997	350
708	20230914	090600	1356166	1999	1999	1999	1999	0
709	20230914	090500	1356166	1999	1999	1999	1999	0
710	20230914	090400	1356166	1999	1999	1999	1999	0
711	20230914	090300	1356166	1999	1997	1999	1997	516
712	20230914	090200	325674	1998	1998	1998	1998	162
713	20230914	090100	1998	1998	1998	1998	1998	0
714	20230914	090000	1998	1998	1998	1998	1998	1