KissMeData/340440/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	204800	136301007	1983	1983	1983	1983	2524
3	20230926	204700	136301007	1983	1983	1983	1983	0
4	20230926	204600	136301007	1983	1983	1983	1983	0
5	20230926	204500	136301007	1983	1983	1983	1983	0
6	20230926	204400	136301007	1983	1983	1983	1983	0
7	20230926	204300	136301007	1983	1983	1983	1983	0
8	20230926	204200	136301007	1983	1983	1983	1983	0
9	20230926	204100	136301007	1983	1983	1983	1983	0
10	20230926	204000	136301007	1983	1983	1983	1983	0
11	20230926	203900	136301007	1983	1983	1983	1983	0
12	20230926	203800	136301007	1983	1983	1983	1983	0
13	20230926	203700	136301007	1983	1983	1983	1983	0
14	20230926	203600	136301007	1983	1983	1983	1983	0
15	20230926	203500	136301007	1983	1983	1983	1983	0
16	20230926	203400	136301007	1983	1983	1983	1983	0
17	20230926	203300	136301007	1983	1983	1983	1983	0
18	20230926	203200	136301007	1983	1983	1983	1983	0
19	20230926	203100	136301007	1983	1983	1983	1983	0
20	20230926	203000	136301007	1983	1983	1983	1983	0
21	20230926	202900	136301007	1983	1983	1983	1983	0
22	20230926	202800	136301007	1983	1983	1983	1983	0
23	20230926	202700	136301007	1983	1983	1983	1983	0
24	20230926	202600	136301007	1983	1983	1983	1983	0
25	20230926	202500	136301007	1983	1983	1983	1983	0
26	20230926	202400	136301007	1983	1983	1983	1983	0
27	20230926	202300	136301007	1983	1983	1983	1983	0
28	20230926	202200	136301007	1983	1983	1983	1983	0
29	20230926	202100	136301007	1983	1983	1983	1983	0
30	20230926	202000	136301007	1983	1983	1983	1983	0
31	20230926	201900	136301007	1983	1983	1983	1983	0
32	20230926	201800	136301007	1983	1983	1983	1983	2524
33	20230926	201700	136301007	1983	1983	1983	1983	0
34	20230926	201600	136301007	1983	1983	1983	1983	0
35	20230926	201500	136301007	1983	1983	1983	1983	0
36	20230926	201400	136301007	1983	1983	1983	1983	0
37	20230926	201300	136301007	1983	1983	1983	1983	0
38	20230926	201200	136301007	1983	1983	1983	1983	0
39	20230926	201100	136301007	1983	1983	1983	1983	0
40	20230926	201000	136301007	1983	1983	1983	1983	0
41	20230926	200900	136301007	1983	1983	1983	1983	0
42	20230926	200800	136301007	1983	1983	1983	1983	0
43	20230926	200700	136301007	1983	1983	1983	1983	0
44	20230926	200600	136301007	1983	1983	1983	1983	0
45	20230926	200500	136301007	1983	1983	1983	1983	0
46	20230926	200400	136301007	1983	1983	1983	1983	0
47	20230926	200300	136301007	1983	1983	1983	1983	0
48	20230926	200200	136301007	1983	1983	1983	1983	0
49	20230926	200100	136301007	1983	1983	1983	1983	0
50	20230926	200000	136301007	1983	1983	1983	1983	0
51	20230926	195900	136301007	1983	1983	1983	1983	0
52	20230926	195800	136301007	1983	1983	1983	1983	0
53	20230926	195700	136301007	1983	1983	1983	1983	0
54	20230926	195600	136301007	1983	1983	1983	1983	0
55	20230926	195500	136301007	1983	1983	1983	1983	0
56	20230926	195400	136301007	1983	1983	1983	1983	0
57	20230926	195300	136301007	1983	1983	1983	1983	0
58	20230926	195200	136301007	1983	1983	1983	1983	0
59	20230926	195100	136301007	1983	1983	1983	1983	0
60	20230926	195000	136301007	1983	1983	1983	1983	0
61	20230926	194900	136301007	1983	1983	1983	1983	0
62	20230926	194800	136301007	1983	1983	1983	1983	2524
63	20230926	194700	136301007	1983	1983	1983	1983	0
64	20230926	194600	136301007	1983	1983	1983	1983	0
65	20230926	194500	136301007	1983	1983	1983	1983	0
66	20230926	194400	136301007	1983	1983	1983	1983	0
67	20230926	194300	136301007	1983	1983	1983	1983	0
68	20230926	194200	136301007	1983	1983	1983	1983	0
69	20230926	194100	136301007	1983	1983	1983	1983	0
70	20230926	194000	136301007	1983	1983	1983	1983	0
71	20230926	193900	136301007	1983	1983	1983	1983	0
72	20230926	193800	136301007	1983	1983	1983	1983	0
73	20230926	193700	136301007	1983	1983	1983	1983	0
74	20230926	193600	136301007	1983	1983	1983	1983	0
75	20230926	193500	136301007	1983	1983	1983	1983	0
76	20230926	193400	136301007	1983	1983	1983	1983	0
77	20230926	193300	136301007	1983	1983	1983	1983	0
78	20230926	193200	136301007	1983	1983	1983	1983	0
79	20230926	193100	136301007	1983	1983	1983	1983	0
80	20230926	193000	136301007	1983	1983	1983	1983	0
81	20230926	192900	136301007	1983	1983	1983	1983	0
82	20230926	192800	136301007	1983	1983	1983	1983	0
83	20230926	192700	136301007	1983	1983	1983	1983	0
84	20230926	192600	136301007	1983	1983	1983	1983	0
85	20230926	192500	136301007	1983	1983	1983	1983	0
86	20230926	192400	136301007	1983	1983	1983	1983	0
87	20230926	192300	136301007	1983	1983	1983	1983	0
88	20230926	192200	136301007	1983	1983	1983	1983	0
89	20230926	192100	136301007	1983	1983	1983	1983	0
90	20230926	192000	136301007	1983	1983	1983	1983	0
91	20230926	191900	136301007	1983	1983	1983	1983	0
92	20230926	191800	136301007	1983	1983	1983	1983	2524
93	20230926	191700	136301007	1983	1983	1983	1983	0
94	20230926	191600	136301007	1983	1983	1983	1983	0
95	20230926	191500	136301007	1983	1983	1983	1983	0
96	20230926	191400	136301007	1983	1983	1983	1983	0
97	20230926	191300	136301007	1983	1983	1983	1983	0
98	20230926	191200	136301007	1983	1983	1983	1983	0
99	20230926	191100	136301007	1983	1983	1983	1983	0
100	20230926	191000	136301007	1983	1983	1983	1983	0
101	20230926	190900	136301007	1983	1983	1983	1983	0
102	20230926	190800	136301007	1983	1983	1983	1983	0
103	20230926	190700	136301007	1983	1983	1983	1983	0
104	20230926	190600	136301007	1983	1983	1983	1983	0
105	20230926	190500	136301007	1983	1983	1983	1983	0
106	20230926	190400	136301007	1983	1983	1983	1983	0
107	20230926	190300	136301007	1983	1983	1983	1983	0
108	20230926	190200	136301007	1983	1983	1983	1983	0
109	20230926	190100	136301007	1983	1983	1983	1983	0
110	20230926	190000	136301007	1983	1983	1983	1983	0
111	20230926	185900	136301007	1983	1983	1983	1983	0
112	20230926	185800	136301007	1983	1983	1983	1983	0
113	20230926	185700	136301007	1983	1983	1983	1983	0
114	20230926	185600	136301007	1983	1983	1983	1983	0
115	20230926	185500	136301007	1983	1983	1983	1983	0
116	20230926	185400	136301007	1983	1983	1983	1983	0
117	20230926	185300	136301007	1983	1983	1983	1983	0
118	20230926	185200	136301007	1983	1983	1983	1983	0
119	20230926	185100	136301007	1983	1983	1983	1983	0
120	20230926	185000	136301007	1983	1983	1983	1983	0
121	20230926	184900	136301007	1983	1983	1983	1983	0
122	20230926	184800	136301007	1983	1983	1983	1983	2524
123	20230926	184700	136301007	1983	1983	1983	1983	0
124	20230926	184600	136301007	1983	1983	1983	1983	0
125	20230926	184500	136301007	1983	1983	1983	1983	0
126	20230926	184400	136301007	1983	1983	1983	1983	0
127	20230926	184300	136301007	1983	1983	1983	1983	0
128	20230926	184200	136301007	1983	1983	1983	1983	0
129	20230926	184100	136301007	1983	1983	1983	1983	0
130	20230926	184000	136301007	1983	1983	1983	1983	0
131	20230926	183900	136301007	1983	1983	1983	1983	0
132	20230926	183800	136301007	1983	1983	1983	1983	0
133	20230926	183700	136301007	1983	1983	1983	1983	0
134	20230926	183600	136301007	1983	1983	1983	1983	0
135	20230926	183500	136301007	1983	1983	1983	1983	0
136	20230926	183400	136301007	1983	1983	1983	1983	0
137	20230926	183300	136301007	1983	1983	1983	1983	0
138	20230926	183200	136301007	1983	1983	1983	1983	0
139	20230926	183100	136301007	1983	1983	1983	1983	0
140	20230926	183000	136301007	1983	1983	1983	1983	0
141	20230926	182900	136301007	1983	1983	1983	1983	0
142	20230926	182800	136301007	1983	1983	1983	1983	0
143	20230926	182700	136301007	1983	1983	1983	1983	0
144	20230926	182600	136301007	1983	1983	1983	1983	0
145	20230926	182500	136301007	1983	1983	1983	1983	0
146	20230926	182400	136301007	1983	1983	1983	1983	0
147	20230926	182300	136301007	1983	1983	1983	1983	0
148	20230926	182200	136301007	1983	1983	1983	1983	0
149	20230926	182100	136301007	1983	1983	1983	1983	0
150	20230926	182000	136301007	1983	1983	1983	1983	0
151	20230926	181900	136301007	1983	1983	1983	1983	0
152	20230926	181800	136301007	1983	1983	1983	1983	2524
153	20230926	181700	136301007	1983	1983	1983	1983	0
154	20230926	181600	136301007	1983	1983	1983	1983	0
155	20230926	181500	136301007	1983	1983	1983	1983	0
156	20230926	181400	136301007	1983	1983	1983	1983	0
157	20230926	181300	136301007	1983	1983	1983	1983	0
158	20230926	181200	136301007	1983	1983	1983	1983	0
159	20230926	181100	136301007	1983	1983	1983	1983	0
160	20230926	181000	136301007	1983	1983	1983	1983	0
161	20230926	180900	136301007	1983	1983	1983	1983	0
162	20230926	180800	136301007	1983	1983	1983	1983	0
163	20230926	180700	136301007	1983	1983	1983	1983	0
164	20230926	180600	136301007	1983	1983	1983	1983	0
165	20230926	180500	136301007	1983	1983	1983	1983	0
166	20230926	180400	136301007	1983	1983	1983	1983	0
167	20230926	180300	136301007	1983	1983	1983	1983	0
168	20230926	180200	136301007	1983	1983	1983	1983	0
169	20230926	180100	136301007	1983	1983	1983	1983	0
170	20230926	180000	136301007	1983	1983	1983	1983	0
171	20230926	175900	136301007	1983	1983	1983	1983	0
172	20230926	175800	136301007	1983	1983	1983	1983	0
173	20230926	175700	136301007	1983	1983	1983	1983	0
174	20230926	175600	136301007	1983	1983	1983	1983	0
175	20230926	175500	136301007	1983	1983	1983	1983	0
176	20230926	175400	136301007	1983	1983	1983	1983	0
177	20230926	175300	136301007	1983	1983	1983	1983	0
178	20230926	175200	136301007	1983	1983	1983	1983	0
179	20230926	175100	136301007	1983	1983	1983	1983	0
180	20230926	175000	136301007	1983	1983	1983	1983	0
181	20230926	174900	136301007	1983	1983	1983	1983	0
182	20230926	174800	136301007	1983	1983	1983	1983	2524
183	20230926	174700	136301007	1983	1983	1983	1983	0
184	20230926	174600	136301007	1983	1983	1983	1983	0
185	20230926	174500	136301007	1983	1983	1983	1983	0
186	20230926	174400	136301007	1983	1983	1983	1983	0
187	20230926	174300	136301007	1983	1983	1983	1983	0
188	20230926	174200	136301007	1983	1983	1983	1983	0
189	20230926	174100	136301007	1983	1983	1983	1983	0
190	20230926	174000	136301007	1983	1983	1983	1983	0
191	20230926	173900	136301007	1983	1983	1983	1983	0
192	20230926	173800	136301007	1983	1983	1983	1983	0
193	20230926	173700	136301007	1983	1983	1983	1983	0
194	20230926	173600	136301007	1983	1983	1983	1983	0
195	20230926	173500	136301007	1983	1983	1983	1983	0
196	20230926	173400	136301007	1983	1983	1983	1983	0
197	20230926	173300	136301007	1983	1983	1983	1983	0
198	20230926	173200	136301007	1983	1983	1983	1983	0
199	20230926	173100	136301007	1983	1983	1983	1983	0
200	20230926	173000	136301007	1983	1983	1983	1983	0
201	20230926	172900	136301007	1983	1983	1983	1983	0
202	20230926	172800	136301007	1983	1983	1983	1983	0
203	20230926	172700	136301007	1983	1983	1983	1983	0
204	20230926	172600	136301007	1983	1983	1983	1983	0
205	20230926	172500	136301007	1983	1983	1983	1983	0
206	20230926	172400	136301007	1983	1983	1983	1983	0
207	20230926	172300	136301007	1983	1983	1983	1983	0
208	20230926	172200	136301007	1983	1983	1983	1983	0
209	20230926	172100	136301007	1983	1983	1983	1983	0
210	20230926	172000	136301007	1983	1983	1983	1983	0
211	20230926	171900	136301007	1983	1983	1983	1983	0
212	20230926	171800	136301007	1983	1983	1983	1983	2524
213	20230926	171700	136301007	1983	1983	1983	1983	0
214	20230926	171600	136301007	1983	1983	1983	1983	0
215	20230926	171500	136301007	1983	1983	1983	1983	0
216	20230926	171400	136301007	1983	1983	1983	1983	0
217	20230926	171300	136301007	1983	1983	1983	1983	0
218	20230926	171200	136301007	1983	1983	1983	1983	0
219	20230926	171100	136301007	1983	1983	1983	1983	0
220	20230926	171000	136301007	1983	1983	1983	1983	0
221	20230926	170900	136301007	1983	1983	1983	1983	0
222	20230926	170800	136301007	1983	1983	1983	1983	0
223	20230926	170700	136301007	1983	1983	1983	1983	0
224	20230926	170600	136301007	1983	1983	1983	1983	0
225	20230926	170500	136301007	1983	1983	1983	1983	0
226	20230926	170400	136301007	1983	1983	1983	1983	0
227	20230926	170300	136301007	1983	1983	1983	1983	0
228	20230926	170200	136301007	1983	1983	1983	1983	0
229	20230926	170100	136301007	1983	1983	1983	1983	0
230	20230926	170000	136301007	1983	1983	1983	1983	0
231	20230926	165900	136301007	1983	1983	1983	1983	0
232	20230926	165800	136301007	1983	1983	1983	1983	0
233	20230926	165700	136301007	1983	1983	1983	1983	0
234	20230926	165600	136301007	1983	1983	1983	1983	0
235	20230926	165500	136301007	1983	1983	1983	1983	0
236	20230926	165400	136301007	1983	1983	1983	1983	0
237	20230926	165300	136301007	1983	1983	1983	1983	0
238	20230926	165200	136301007	1983	1983	1983	1983	0
239	20230926	165100	136301007	1983	1983	1983	1983	0
240	20230926	165000	136301007	1983	1983	1983	1983	0
241	20230926	164900	136301007	1983	1983	1983	1983	0
242	20230926	164800	136301007	1983	1983	1983	1983	2524
243	20230926	164700	136301007	1983	1983	1983	1983	0
244	20230926	164600	136301007	1983	1983	1983	1983	0
245	20230926	164500	136301007	1983	1983	1983	1983	0
246	20230926	164400	136301007	1983	1983	1983	1983	0
247	20230926	164300	136301007	1983	1983	1983	1983	0
248	20230926	164200	136301007	1983	1983	1983	1983	0
249	20230926	164100	136301007	1983	1983	1983	1983	0
250	20230926	164000	136301007	1983	1983	1983	1983	0
251	20230926	163900	136301007	1983	1983	1983	1983	0
252	20230926	163800	136301007	1983	1983	1983	1983	0
253	20230926	163700	136301007	1983	1983	1983	1983	0
254	20230926	163600	136301007	1983	1983	1983	1983	0
255	20230926	163500	136301007	1983	1983	1983	1983	0
256	20230926	163400	136301007	1983	1983	1983	1983	0
257	20230926	163300	136301007	1983	1983	1983	1983	0
258	20230926	163200	136301007	1983	1983	1983	1983	0
259	20230926	163100	136301007	1983	1983	1983	1983	0
260	20230926	163000	136301007	1983	1983	1983	1983	0
261	20230926	162900	136301007	1983	1983	1983	1983	0
262	20230926	162800	136301007	1983	1983	1983	1983	0
263	20230926	162700	136301007	1983	1983	1983	1983	0
264	20230926	162600	136301007	1983	1983	1983	1983	0
265	20230926	162500	136301007	1983	1983	1983	1983	0
266	20230926	162400	136301007	1983	1983	1983	1983	0
267	20230926	162300	136301007	1983	1983	1983	1983	0
268	20230926	162200	136301007	1983	1983	1983	1983	0
269	20230926	162100	136301007	1983	1983	1983	1983	0
270	20230926	162000	136301007	1983	1983	1983	1983	0
271	20230926	161900	136301007	1983	1983	1983	1983	0
272	20230926	161800	136301007	1983	1983	1983	1983	2524
273	20230926	161700	136301007	1983	1983	1983	1983	0
274	20230926	161600	136301007	1983	1983	1983	1983	0
275	20230926	161500	136301007	1983	1983	1983	1983	0
276	20230926	161400	136301007	1983	1983	1983	1983	0
277	20230926	161300	136301007	1983	1983	1983	1983	0
278	20230926	161200	136301007	1983	1983	1983	1983	0
279	20230926	161100	136301007	1983	1983	1983	1983	0
280	20230926	161000	136301007	1983	1983	1983	1983	0
281	20230926	160900	136301007	1983	1983	1983	1983	0
282	20230926	160800	136301007	1983	1983	1983	1983	0
283	20230926	160700	136301007	1983	1983	1983	1983	0
284	20230926	160600	136301007	1983	1983	1983	1983	0
285	20230926	160500	136301007	1983	1983	1983	1983	0
286	20230926	160400	136301007	1983	1983	1983	1983	0
287	20230926	160300	136301007	1983	1983	1983	1983	0
288	20230926	160200	136301007	1983	1983	1983	1983	0
289	20230926	160100	136301007	1983	1983	1983	1983	0
290	20230926	160000	136301007	1983	1983	1983	1983	0
291	20230926	155900	136301007	1983	1983	1983	1983	0
292	20230926	155800	136301007	1983	1983	1983	1983	0
293	20230926	155700	136301007	1983	1983	1983	1983	0
294	20230926	155600	136301007	1983	1983	1983	1983	0
295	20230926	155500	136301007	1983	1983	1983	1983	0
296	20230926	155400	136301007	1983	1983	1983	1983	0
297	20230926	155300	136301007	1983	1983	1983	1983	0
298	20230926	155200	136301007	1983	1983	1983	1983	0
299	20230926	155100	136301007	1983	1983	1983	1983	0
300	20230926	155000	136301007	1983	1983	1983	1983	0
301	20230926	154900	136301007	1983	1983	1983	1983	0
302	20230926	154800	136301007	1983	1983	1983	1983	2524
303	20230926	154700	136301007	1983	1983	1983	1983	0
304	20230926	154600	136301007	1983	1983	1983	1983	0
305	20230926	154500	136301007	1983	1983	1983	1983	0
306	20230926	154400	136301007	1983	1983	1983	1983	0
307	20230926	154300	136301007	1983	1983	1983	1983	0
308	20230926	154200	136301007	1983	1983	1983	1983	0
309	20230926	154100	136301007	1983	1983	1983	1983	0
310	20230926	154000	136301007	1983	1983	1983	1983	0
311	20230926	153900	136301007	1983	1983	1983	1983	0
312	20230926	153800	136301007	1983	1983	1983	1983	0
313	20230926	153700	136301007	1983	1983	1983	1983	0
314	20230926	153600	136301007	1983	1983	1983	1983	0
315	20230926	153500	136301007	1983	1983	1983	1983	0
316	20230926	153400	136301007	1983	1983	1983	1983	0
317	20230926	153300	136301007	1983	1983	1983	1983	0
318	20230926	153200	136301007	1983	1983	1983	1983	0
319	20230926	153100	136301007	1983	1983	1983	1983	0
320	20230926	153000	136301007	1983	1983	1983	1983	2524
321	20230926	152900	131295915	1983	1983	1983	1983	0
322	20230926	152800	131295915	1983	1983	1983	1983	0
323	20230926	152700	131295915	1983	1983	1983	1983	0
324	20230926	152600	131295915	1983	1983	1983	1983	0
325	20230926	152500	131295915	1983	1983	1983	1983	0
326	20230926	152400	131295915	1983	1983	1983	1983	0
327	20230926	152300	131295915	1983	1983	1983	1983	0
328	20230926	152200	131295915	1983	1983	1983	1983	0
329	20230926	152100	131295915	1983	1983	1983	1983	0
330	20230926	152000	131295915	1983	1983	1983	1983	0
331	20230926	151900	131295915	1983	1984	1984	1983	73
332	20230926	151800	131151093	1987	1987	1987	1987	10
333	20230926	151700	131131223	1987	1987	1987	1987	3
334	20230926	151600	131125262	1987	1987	1987	1987	0
335	20230926	151500	131125262	1987	1987	1987	1987	3
336	20230926	151400	131119301	1987	1987	1987	1987	100
337	20230926	151300	130920601	1987	1987	1987	1987	1
338	20230926	151200	130918614	1988	1988	1988	1988	0
339	20230926	151100	130918614	1988	1984	1988	1983	1001
340	20230926	151000	128933112	1985	1985	1985	1984	4089
341	20230926	150900	120817288	1985	1985	1985	1985	700
342	20230926	150800	119427788	1989	1989	1989	1989	0
343	20230926	150700	119427788	1989	1989	1989	1989	0
344	20230926	150600	119427788	1989	1989	1989	1989	46
345	20230926	150500	119336294	1985	1989	1989	1985	46
346	20230926	150400	119244884	1992	1992	1992	1992	1
347	20230926	150300	119242892	1992	1992	1992	1992	0
348	20230926	150200	119242892	1992	1992	1992	1992	0
349	20230926	150100	119242892	1992	1992	1992	1992	0
350	20230926	150000	119242892	1992	1992	1992	1992	0
351	20230926	145900	119242892	1992	1992	1992	1992	1
352	20230926	145800	119240900	1985	1985	1985	1985	0
353	20230926	145700	119240900	1985	1985	1985	1985	1000
354	20230926	145600	117255900	1985	1985	1985	1985	0
355	20230926	145500	117255900	1985	1987	1992	1985	891
356	20230926	145400	115486832	1988	1990	1990	1988	620
357	20230926	145300	114254252	1992	1992	1992	1992	0
358	20230926	145200	114254252	1992	1992	1992	1992	0
359	20230926	145100	114254252	1992	1992	1992	1992	0
360	20230926	145000	114254252	1992	1992	1992	1992	0
361	20230926	144900	114254252	1992	1992	1992	1992	10
362	20230926	144800	114234332	1992	1992	1992	1992	10
363	20230926	144700	114214412	1993	1993	1993	1993	0
364	20230926	144600	114214412	1993	1993	1993	1993	0
365	20230926	144500	114214412	1993	1993	1993	1993	0
366	20230926	144400	114214412	1993	1993	1993	1993	0
367	20230926	144300	114214412	1993	1993	1993	1993	0
368	20230926	144200	114214412	1993	1993	1993	1993	0
369	20230926	144100	114214412	1993	1993	1993	1993	0
370	20230926	144000	114214412	1993	1993	1993	1993	0
371	20230926	143900	114214412	1993	1993	1993	1993	0
372	20230926	143800	114214412	1993	1993	1993	1993	0
373	20230926	143700	114214412	1993	1993	1993	1993	0
374	20230926	143600	114214412	1993	1993	1993	1993	0
375	20230926	143500	114214412	1993	1993	1993	1993	30
376	20230926	143400	114154622	1993	1993	1993	1993	0
377	20230926	143300	114154622	1993	1993	1993	1993	1
378	20230926	143200	114152629	1986	1986	1986	1986	0
379	20230926	143100	114152629	1986	1986	1986	1986	91
380	20230926	143000	113971903	1986	1986	1986	1986	0
381	20230926	142900	113971903	1986	1986	1986	1986	535
382	20230926	142800	112909393	1995	1995	1995	1995	0
383	20230926	142700	112909393	1995	1995	1995	1995	0
384	20230926	142600	112909393	1995	1995	1995	1995	0
385	20230926	142500	112909393	1995	1995	1995	1995	0
386	20230926	142400	112909393	1995	1995	1995	1995	100
387	20230926	142300	112709893	1987	1987	1987	1987	0
388	20230926	142200	112709893	1987	1985	1987	1985	511
389	20230926	142100	111695536	1987	1987	1987	1987	101
390	20230926	142000	111494849	1987	1987	1987	1987	200
391	20230926	141900	111097449	1987	1987	1987	1987	50
392	20230926	141800	110998099	1985	1985	1985	1985	0
393	20230926	141700	110998099	1985	1986	1986	1985	2517
394	20230926	141600	106001137	1986	1986	1986	1986	0
395	20230926	141500	106001137	1986	1988	1988	1986	1969
396	20230926	141400	102090055	1987	1987	1987	1987	0
397	20230926	141300	102090055	1987	1987	1987	1987	0
398	20230926	141200	102090055	1987	1987	1987	1987	0
399	20230926	141100	102090055	1987	1987	1987	1987	0
400	20230926	141000	102090055	1987	1987	1987	1987	0
401	20230926	140900	102090055	1987	1987	1987	1987	0
402	20230926	140800	102090055	1987	1987	1987	1987	0
403	20230926	140700	102090055	1987	1987	1987	1987	0
404	20230926	140600	102090055	1987	1987	1987	1987	0
405	20230926	140500	102090055	1987	1987	1987	1987	0
406	20230926	140400	102090055	1987	1987	1987	1987	50
407	20230926	140300	101990705	1987	1987	1987	1987	0
408	20230926	140200	101990705	1987	1987	1987	1987	0
409	20230926	140100	101990705	1987	1987	1987	1987	0
410	20230926	140000	101990705	1987	1987	1987	1987	1000
411	20230926	135900	100003705	1986	1986	1986	1986	1
412	20230926	135800	100001719	1986	1986	1986	1986	0
413	20230926	135700	100001719	1986	1986	1986	1986	841
414	20230926	135600	98331493	1986	1986	1986	1986	240
415	20230926	135500	97854853	1987	1987	1987	1987	588
416	20230926	135400	96686497	1987	1988	1988	1987	47
417	20230926	135300	96593079	1987	1987	1987	1987	0
418	20230926	135200	96593079	1987	1987	1987	1987	0
419	20230926	135100	96593079	1987	1987	1987	1987	0
420	20230926	135000	96593079	1987	1987	1987	1987	0
421	20230926	134900	96593079	1987	1987	1987	1987	0
422	20230926	134800	96593079	1987	1994	1994	1987	36
423	20230926	134700	96521398	1994	1994	1994	1994	0
424	20230926	134600	96521398	1994	1994	1994	1994	2
425	20230926	134500	96517410	1994	1994	1994	1994	26
426	20230926	134400	96465566	1994	1994	1994	1994	0
427	20230926	134300	96465566	1994	1994	1994	1994	2
428	20230926	134200	96461578	1986	1986	1986	1986	0
429	20230926	134100	96461578	1986	1986	1986	1986	0
430	20230926	134000	96461578	1986	1986	1986	1986	0
431	20230926	133900	96461578	1986	1986	1986	1986	0
432	20230926	133800	96461578	1986	1986	1986	1986	0
433	20230926	133700	96461578	1986	1986	1986	1986	0
434	20230926	133600	96461578	1986	1986	1986	1986	50
435	20230926	133500	96362278	1986	1986	1986	1986	0
436	20230926	133400	96362278	1986	1986	1986	1986	0
437	20230926	133300	96362278	1986	1986	1986	1986	500
438	20230926	133200	95369278	1985	1985	1985	1985	0
439	20230926	133100	95369278	1985	1985	1985	1985	694
440	20230926	133000	93991688	1993	1993	1993	1993	0
441	20230926	132900	93991688	1993	1993	1993	1993	0
442	20230926	132800	93991688	1993	1993	1993	1993	0
443	20230926	132700	93991688	1993	1993	1993	1993	0
444	20230926	132600	93991688	1993	1993	1993	1993	18
445	20230926	132500	93955814	1985	1985	1985	1985	0
446	20230926	132400	93955814	1985	1985	1985	1985	0
447	20230926	132300	93955814	1985	1985	1985	1985	10
448	20230926	132200	93935964	1985	1988	1988	1985	4099
449	20230926	132100	85791075	1988	1989	1989	1988	36
450	20230926	132000	85719505	1989	1989	1989	1989	0
451	20230926	131900	85719505	1989	1989	1989	1989	0
452	20230926	131800	85719505	1989	1989	1989	1989	0
453	20230926	131700	85719505	1989	1990	1990	1989	1175
454	20230926	131600	83381467	1990	1991	1991	1990	324
455	20230926	131500	82736400	1997	1997	1997	1997	0
456	20230926	131400	82736400	1997	1997	1997	1997	0
457	20230926	131300	82736400	1997	1997	1997	1997	0
458	20230926	131200	82736400	1997	1997	1997	1997	0
459	20230926	131100	82736400	1997	1997	1997	1997	18
460	20230926	131000	82700454	1991	1995	1995	1991	763
461	20230926	130900	81180548	1992	1992	1992	1992	0
462	20230926	130800	81180548	1992	1992	1992	1992	0
463	20230926	130700	81180548	1992	1992	1992	1992	0
464	20230926	130600	81180548	1992	1992	1992	1992	0
465	20230926	130500	81180548	1992	1992	1992	1992	0
466	20230926	130400	81180548	1992	1992	1992	1992	0
467	20230926	130300	81180548	1992	1992	1992	1992	0
468	20230926	130200	81180548	1992	1992	1992	1992	0
469	20230926	130100	81180548	1992	1992	1992	1992	0
470	20230926	130000	81180548	1992	1992	1992	1992	0
471	20230926	125900	81180548	1992	1992	1992	1992	0
472	20230926	125800	81180548	1992	1992	1992	1992	0
473	20230926	125700	81180548	1992	1992	1992	1992	0
474	20230926	125600	81180548	1992	1992	1992	1992	10
475	20230926	125500	81160628	1998	1998	1998	1998	0
476	20230926	125400	81160628	1998	1998	1998	1998	0
477	20230926	125300	81160628	1998	1998	1998	1998	1
478	20230926	125200	81158630	1991	1991	1991	1991	0
479	20230926	125100	81158630	1991	1991	1991	1991	0
480	20230926	125000	81158630	1991	1991	1991	1991	0
481	20230926	124900	81158630	1991	1991	1991	1991	0
482	20230926	124800	81158630	1991	1991	1991	1991	0
483	20230926	124700	81158630	1991	1991	1991	1991	0
484	20230926	124600	81158630	1991	1991	1991	1991	0
485	20230926	124500	81158630	1991	1991	1991	1991	0
486	20230926	124400	81158630	1991	1991	1991	1991	0
487	20230926	124300	81158630	1991	1991	1991	1991	100
488	20230926	124200	80959530	1991	1991	1991	1991	374
489	20230926	124100	80214896	1998	1998	1998	1998	83
490	20230926	124000	80049062	1999	1999	1999	1999	0
491	20230926	123900	80049062	1999	1999	1999	1999	0
492	20230926	123800	80049062	1999	1999	1999	1999	0
493	20230926	123700	80049062	1999	1999	1999	1999	0
494	20230926	123600	80049062	1999	1999	1999	1999	0
495	20230926	123500	80049062	1999	1996	1999	1996	87
496	20230926	123400	79875257	1990	1990	1990	1990	0
497	20230926	123300	79875257	1990	1990	1990	1990	0
498	20230926	123200	79875257	1990	1990	1990	1990	0
499	20230926	123100	79875257	1990	1989	1990	1989	1207
500	20230926	123000	77473393	1990	1990	1990	1990	1660
501	20230926	122900	74169993	1990	1992	1992	1990	3221
502	20230926	122800	67758971	1992	1992	1992	1992	0
503	20230926	122700	67758971	1992	1992	1992	1992	0
504	20230926	122600	67758971	1992	1992	1992	1992	0
505	20230926	122500	67758971	1992	1992	1992	1992	0
506	20230926	122400	67758971	1992	1992	1992	1992	0
507	20230926	122300	67758971	1992	1992	1992	1992	0
508	20230926	122200	67758971	1992	1992	1992	1992	0
509	20230926	122100	67758971	1992	1992	1992	1992	0
510	20230926	122000	67758971	1992	1992	1992	1992	0
511	20230926	121900	67758971	1992	1992	1992	1992	0
512	20230926	121800	67758971	1992	1992	1992	1992	0
513	20230926	121700	67758971	1992	1992	1992	1992	0
514	20230926	121600	67758971	1992	1992	1992	1992	0
515	20230926	121500	67758971	1992	1992	1992	1992	0
516	20230926	121400	67758971	1992	1992	1992	1992	0
517	20230926	121300	67758971	1992	1992	1992	1992	0
518	20230926	121200	67758971	1992	1992	1992	1992	0
519	20230926	121100	67758971	1992	1992	1992	1992	0
520	20230926	121000	67758971	1992	1997	1997	1992	1436
521	20230926	120900	64896259	1997	1997	1997	1997	0
522	20230926	120800	64896259	1997	1997	1997	1997	0
523	20230926	120700	64896259	1997	1997	1997	1997	203
524	20230926	120600	64490868	1997	1997	1997	1997	0
525	20230926	120500	64490868	1997	1997	1997	1997	0
526	20230926	120400	64490868	1997	1997	1997	1997	0
527	20230926	120300	64490868	1997	1997	1997	1997	379
528	20230926	120200	63734005	1997	1997	1997	1997	0
529	20230926	120100	63734005	1997	1997	1997	1997	350
530	20230926	120000	63035055	1997	1997	1997	1997	0
531	20230926	115900	63035055	1997	1997	1997	1997	0
532	20230926	115800	63035055	1997	1997	1997	1997	0
533	20230926	115700	63035055	1997	1997	1997	1997	432
534	20230926	115600	62172351	1992	1992	1992	1992	0
535	20230926	115500	62172351	1992	1996	1996	1992	165
536	20230926	115400	61843298	1996	1996	1996	1996	156
537	20230926	115300	61531922	1997	1997	1997	1997	126
538	20230926	115200	61280300	1998	1998	1998	1998	0
539	20230926	115100	61280300	1998	1999	1999	1998	218
540	20230926	115000	60844628	1999	1999	1999	1999	2
541	20230926	114900	60840630	2000	2000	2000	2000	0
542	20230926	114800	60840630	2000	2000	2000	2000	19
543	20230926	114700	60802630	2000	2000	2000	2000	0
544	20230926	114600	60802630	2000	2000	2000	2000	0
545	20230926	114500	60802630	2000	2000	2000	2000	0
546	20230926	114400	60802630	2000	2000	2000	2000	0
547	20230926	114300	60802630	2000	2000	2000	2000	0
548	20230926	114200	60802630	2000	2000	2000	2000	0
549	20230926	114100	60802630	2000	2000	2000	2000	0
550	20230926	114000	60802630	2000	2000	2000	2000	0
551	20230926	113900	60802630	2000	2000	2000	2000	0
552	20230926	113800	60802630	2000	2000	2000	2000	0
553	20230926	113700	60802630	2000	2000	2000	2000	0
554	20230926	113600	60802630	2000	2000	2000	2000	0
555	20230926	113500	60802630	2000	2000	2000	2000	0
556	20230926	113400	60802630	2000	2000	2000	2000	0
557	20230926	113300	60802630	2000	2000	2000	2000	0
558	20230926	113200	60802630	2000	2000	2000	2000	0
559	20230926	113100	60802630	2000	2000	2000	2000	0
560	20230926	113000	60802630	2000	2000	2000	2000	0
561	20230926	112900	60802630	2000	2000	2000	2000	0
562	20230926	112800	60802630	2000	2000	2000	2000	100
563	20230926	112700	60602630	2005	2005	2005	2005	0
564	20230926	112600	60602630	2005	2005	2005	2005	40
565	20230926	112500	60522430	2005	2005	2005	2005	0
566	20230926	112400	60522430	2005	2005	2005	2005	0
567	20230926	112300	60522430	2005	2005	2005	2005	0
568	20230926	112200	60522430	2005	2005	2005	2005	0
569	20230926	112100	60522430	2005	2005	2005	2005	0
570	20230926	112000	60522430	2005	2005	2005	2005	0
571	20230926	111900	60522430	2005	2005	2005	2005	0
572	20230926	111800	60522430	2005	2005	2005	2005	1
573	20230926	111700	60520425	1991	1991	1991	1991	0
574	20230926	111600	60520425	1991	1991	1991	1991	2
575	20230926	111500	60516443	2010	2000	2010	2000	100
576	20230926	111400	60315908	1990	1998	1998	1990	5006
577	20230926	111300	50350497	1999	1999	1999	1999	0
578	20230926	111200	50350497	1999	1999	1999	1999	530
579	20230926	111100	49291027	1999	1999	1999	1999	0
580	20230926	111000	49291027	1999	1999	1999	1999	0
581	20230926	110900	49291027	1999	1999	1999	1999	0
582	20230926	110800	49291027	1999	1999	1999	1999	0
583	20230926	110700	49291027	1999	1999	1999	1999	1
584	20230926	110600	49289028	1999	1999	1999	1999	0
585	20230926	110500	49289028	1999	1999	1999	1999	0
586	20230926	110400	49289028	1999	1999	1999	1999	1
587	20230926	110300	49287029	2000	2000	2000	2000	50
588	20230926	110200	49187029	1999	1999	1999	1999	0
589	20230926	110100	49187029	1999	2000	2000	1999	234
590	20230926	110000	48719199	2000	2000	2000	2000	0
591	20230926	105900	48719199	2000	2000	2000	2000	100
592	20230926	105800	48519199	2000	2000	2000	2000	0
593	20230926	105700	48519199	2000	2000	2000	2000	0
594	20230926	105600	48519199	2000	2000	2000	2000	0
595	20230926	105500	48519199	2000	2000	2000	2000	0
596	20230926	105400	48519199	2000	2000	2000	2000	0
597	20230926	105300	48519199	2000	2000	2000	2000	0
598	20230926	105200	48519199	2000	2000	2000	2000	0
599	20230926	105100	48519199	2000	2000	2000	2000	0
600	20230926	105000	48519199	2000	2000	2000	2000	0
601	20230926	104900	48519199	2000	2000	2000	2000	0
602	20230926	104800	48519199	2000	2000	2010	2000	157
603	20230926	104700	48205059	2000	2000	2000	2000	0
604	20230926	104600	48205059	2000	2000	2000	2000	773
605	20230926	104500	46659059	2000	2000	2000	2000	0
606	20230926	104400	46659059	2000	2000	2000	2000	20
607	20230926	104300	46619059	2000	2000	2000	2000	935
608	20230926	104200	44749059	2010	2010	2010	2010	0
609	20230926	104100	44749059	2010	2005	2010	2005	18
610	20230926	104000	44712884	2005	2005	2005	2005	9
611	20230926	103900	44694839	2005	2005	2005	2005	0
612	20230926	103800	44694839	2005	2005	2005	2005	1
613	20230926	103700	44692834	2000	2000	2000	2000	0
614	20230926	103600	44692834	2000	2000	2000	2000	20
615	20230926	103500	44652834	2005	2005	2005	2005	0
616	20230926	103400	44652834	2005	2005	2005	2005	499
617	20230926	103300	43652339	2005	2005	2005	2005	0
618	20230926	103200	43652339	2005	2005	2005	2005	0
619	20230926	103100	43652339	2005	2005	2005	2005	0
620	20230926	103000	43652339	2005	2005	2005	2005	0
621	20230926	102900	43652339	2005	2000	2005	2000	2692
622	20230926	102800	38255059	2000	2000	2000	2000	10
623	20230926	102700	38235059	2000	2000	2000	2000	0
624	20230926	102600	38235059	2000	2000	2000	2000	0
625	20230926	102500	38235059	2000	2000	2000	2000	0
626	20230926	102400	38235059	2000	2000	2000	2000	0
627	20230926	102300	38235059	2000	2000	2000	2000	2
628	20230926	102200	38231059	2000	2000	2000	2000	8
629	20230926	102100	38215059	2000	2000	2000	2000	0
630	20230926	102000	38215059	2000	1999	2000	1999	100
631	20230926	101900	38015060	1988	1988	1988	1988	0
632	20230926	101800	38015060	1988	1988	1988	1988	0
633	20230926	101700	38015060	1988	1988	1988	1988	0
634	20230926	101600	38015060	1988	1988	1988	1988	0
635	20230926	101500	38015060	1988	1989	1989	1988	1158
636	20230926	101400	35712433	1990	1990	1990	1990	112
637	20230926	101300	35489553	1990	1990	1990	1990	39
638	20230926	101200	35411943	1998	1998	1998	1998	0
639	20230926	101100	35411943	1998	1998	1998	1998	0
640	20230926	101000	35411943	1998	1998	1998	1998	0
641	20230926	100900	35411943	1998	1998	1998	1998	50
642	20230926	100800	35312043	1999	1999	1999	1999	67
643	20230926	100700	35178110	1989	1989	1989	1988	708
644	20230926	100600	33769916	1989	1989	1989	1989	0
645	20230926	100500	33769916	1989	1989	1989	1989	0
646	20230926	100400	33769916	1989	1989	1989	1989	0
647	20230926	100300	33769916	1989	1989	1989	1989	0
648	20230926	100200	33769916	1989	1989	1989	1989	151
649	20230926	100100	33469577	1990	1990	1990	1990	0
650	20230926	100000	33469577	1990	1991	1991	1990	96
651	20230926	095900	33278483	1990	1990	1990	1990	5
652	20230926	095800	33268533	1990	1990	1990	1990	2
653	20230926	095700	33264553	1990	2005	2005	1990	22
654	20230926	095600	33220563	1990	1990	1990	1990	76
655	20230926	095500	33069323	1990	1990	1990	1990	0
656	20230926	095400	33069323	1990	1990	1990	1990	0
657	20230926	095300	33069323	1990	1998	1998	1990	3003
658	20230926	095200	27087342	1998	1998	1998	1998	165
659	20230926	095100	26757672	1993	1999	1999	1993	3043
660	20230926	095000	20687122	1998	1998	1998	1998	0
661	20230926	094900	20687122	1998	1998	1998	1998	0
662	20230926	094800	20687122	1998	1998	1998	1998	0
663	20230926	094700	20687122	1998	1998	1998	1998	0
664	20230926	094600	20687122	1998	1998	1998	1998	0
665	20230926	094500	20687122	1998	1998	1998	1998	150
666	20230926	094400	20387422	1998	1998	1998	1998	0
667	20230926	094300	20387422	1998	1998	1998	1998	502
668	20230926	094200	19384426	1999	1999	1999	1999	0
669	20230926	094100	19384426	1999	1999	1999	1999	50
670	20230926	094000	19284476	2010	2010	2010	2010	0
671	20230926	093900	19284476	2010	2010	2010	2010	0
672	20230926	093800	19284476	2010	2010	2010	2010	1
673	20230926	093700	19282466	1999	2010	2010	1999	1088
674	20230926	093600	17107543	1999	2010	2010	1999	15
675	20230926	093500	17077536	2000	2000	2000	2000	2
676	20230926	093400	17073536	2010	2010	2010	2010	1
677	20230926	093300	17071526	1998	1998	1998	1998	19
678	20230926	093200	17033564	1998	1998	1998	1998	4
679	20230926	093100	17025572	1995	1995	1995	1995	0
680	20230926	093000	17025572	1995	1993	1995	1993	20
681	20230926	092900	16985692	1993	1995	1995	1993	2434
682	20230926	092800	12132428	1996	1996	1996	1996	169
683	20230926	092700	11795104	1999	1998	1999	1997	873
684	20230926	092600	10050463	1999	1999	1999	1999	0
685	20230926	092500	10050463	1999	1999	1999	1999	182
686	20230926	092400	9686645	2000	2000	2000	2000	81
687	20230926	092300	9524645	2000	2000	2000	2000	0
688	20230926	092200	9524645	2000	2000	2000	2000	0
689	20230926	092100	9524645	2000	2000	2000	2000	298
690	20230926	092000	8928645	2000	2000	2000	2000	50
691	20230926	091900	8828645	2000	2000	2000	2000	30
692	20230926	091800	8768645	2000	2000	2000	2000	0
693	20230926	091700	8768645	2000	2000	2000	2000	218
694	20230926	091600	8332645	2010	2010	2010	2010	112
695	20230926	091500	8107525	2010	2010	2010	2010	0
696	20230926	091400	8107525	2010	2010	2010	2010	0
697	20230926	091300	8107525	2010	2010	2010	2010	0
698	20230926	091200	8107525	2010	2015	2015	2010	253
699	20230926	091100	7598180	2015	2015	2015	2015	0
700	20230926	091000	7598180	2015	2015	2015	2015	0
701	20230926	090900	7598180	2015	2015	2015	2015	0
702	20230926	090800	7598180	2015	2020	2020	2015	1653
703	20230926	090700	4267320	2020	2020	2020	2020	110
704	20230926	090600	4045120	2020	2020	2020	2020	0
705	20230926	090500	4045120	2020	2020	2020	2020	200
706	20230926	090400	3641120	2030	2030	2030	2030	0
707	20230926	090300	3641120	2030	2030	2030	2030	1
708	20230926	090200	3639090	2015	2015	2015	2015	0
709	20230926	090100	3639090	2015	2015	2015	2015	180
710	20230926	090000	3276390	2015	2015	2015	2015	1626