KissMeData/444920/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205600	167558494	1998	1998	1998	1998	286
3	20230913	205500	167558494	1998	1998	1998	1998	0
4	20230913	205400	167558494	1998	1998	1998	1998	0
5	20230913	205300	167558494	1998	1998	1998	1998	0
6	20230913	205200	167558494	1998	1998	1998	1998	0
7	20230913	205100	167558494	1998	1998	1998	1998	0
8	20230913	205000	167558494	1998	1998	1998	1998	0
9	20230913	204900	167558494	1998	1998	1998	1998	0
10	20230913	204800	167558494	1998	1998	1998	1998	0
11	20230913	204700	167558494	1998	1998	1998	1998	0
12	20230913	204600	167558494	1998	1998	1998	1998	0
13	20230913	204500	167558494	1998	1998	1998	1998	0
14	20230913	204400	167558494	1998	1998	1998	1998	0
15	20230913	204300	167558494	1998	1998	1998	1998	0
16	20230913	204200	167558494	1998	1998	1998	1998	0
17	20230913	204100	167558494	1998	1998	1998	1998	0
18	20230913	204000	167558494	1998	1998	1998	1998	0
19	20230913	203900	167558494	1998	1998	1998	1998	0
20	20230913	203800	167558494	1998	1998	1998	1998	0
21	20230913	203700	167558494	1998	1998	1998	1998	0
22	20230913	203600	167558494	1998	1998	1998	1998	0
23	20230913	203500	167558494	1998	1998	1998	1998	0
24	20230913	203400	167558494	1998	1998	1998	1998	0
25	20230913	203300	167558494	1998	1998	1998	1998	0
26	20230913	203200	167558494	1998	1998	1998	1998	0
27	20230913	203100	167558494	1998	1998	1998	1998	0
28	20230913	203000	167558494	1998	1998	1998	1998	0
29	20230913	202900	167558494	1998	1998	1998	1998	0
30	20230913	202800	167558494	1998	1998	1998	1998	0
31	20230913	202700	167558494	1998	1998	1998	1998	0
32	20230913	202600	167558494	1998	1998	1998	1998	286
33	20230913	202500	167558494	1998	1998	1998	1998	0
34	20230913	202400	167558494	1998	1998	1998	1998	0
35	20230913	202300	167558494	1998	1998	1998	1998	0
36	20230913	202200	167558494	1998	1998	1998	1998	0
37	20230913	202100	167558494	1998	1998	1998	1998	0
38	20230913	202000	167558494	1998	1998	1998	1998	0
39	20230913	201900	167558494	1998	1998	1998	1998	0
40	20230913	201800	167558494	1998	1998	1998	1998	0
41	20230913	201700	167558494	1998	1998	1998	1998	0
42	20230913	201600	167558494	1998	1998	1998	1998	0
43	20230913	201500	167558494	1998	1998	1998	1998	0
44	20230913	201400	167558494	1998	1998	1998	1998	0
45	20230913	201300	167558494	1998	1998	1998	1998	0
46	20230913	201200	167558494	1998	1998	1998	1998	0
47	20230913	201100	167558494	1998	1998	1998	1998	0
48	20230913	201000	167558494	1998	1998	1998	1998	0
49	20230913	200900	167558494	1998	1998	1998	1998	0
50	20230913	200800	167558494	1998	1998	1998	1998	0
51	20230913	200700	167558494	1998	1998	1998	1998	0
52	20230913	200600	167558494	1998	1998	1998	1998	0
53	20230913	200500	167558494	1998	1998	1998	1998	0
54	20230913	200400	167558494	1998	1998	1998	1998	0
55	20230913	200300	167558494	1998	1998	1998	1998	0
56	20230913	200200	167558494	1998	1998	1998	1998	0
57	20230913	200100	167558494	1998	1998	1998	1998	0
58	20230913	200000	167558494	1998	1998	1998	1998	0
59	20230913	195900	167558494	1998	1998	1998	1998	0
60	20230913	195800	167558494	1998	1998	1998	1998	0
61	20230913	195700	167558494	1998	1998	1998	1998	0
62	20230913	195600	167558494	1998	1998	1998	1998	286
63	20230913	195500	167558494	1998	1998	1998	1998	0
64	20230913	195400	167558494	1998	1998	1998	1998	0
65	20230913	195300	167558494	1998	1998	1998	1998	0
66	20230913	195200	167558494	1998	1998	1998	1998	0
67	20230913	195100	167558494	1998	1998	1998	1998	0
68	20230913	195000	167558494	1998	1998	1998	1998	0
69	20230913	194900	167558494	1998	1998	1998	1998	0
70	20230913	194800	167558494	1998	1998	1998	1998	0
71	20230913	194700	167558494	1998	1998	1998	1998	0
72	20230913	194600	167558494	1998	1998	1998	1998	0
73	20230913	194500	167558494	1998	1998	1998	1998	0
74	20230913	194400	167558494	1998	1998	1998	1998	0
75	20230913	194300	167558494	1998	1998	1998	1998	0
76	20230913	194200	167558494	1998	1998	1998	1998	0
77	20230913	194100	167558494	1998	1998	1998	1998	0
78	20230913	194000	167558494	1998	1998	1998	1998	0
79	20230913	193900	167558494	1998	1998	1998	1998	0
80	20230913	193800	167558494	1998	1998	1998	1998	0
81	20230913	193700	167558494	1998	1998	1998	1998	0
82	20230913	193600	167558494	1998	1998	1998	1998	0
83	20230913	193500	167558494	1998	1998	1998	1998	0
84	20230913	193400	167558494	1998	1998	1998	1998	0
85	20230913	193300	167558494	1998	1998	1998	1998	0
86	20230913	193200	167558494	1998	1998	1998	1998	0
87	20230913	193100	167558494	1998	1998	1998	1998	0
88	20230913	193000	167558494	1998	1998	1998	1998	0
89	20230913	192900	167558494	1998	1998	1998	1998	0
90	20230913	192800	167558494	1998	1998	1998	1998	0
91	20230913	192700	167558494	1998	1998	1998	1998	0
92	20230913	192600	167558494	1998	1998	1998	1998	286
93	20230913	192500	167558494	1998	1998	1998	1998	0
94	20230913	192400	167558494	1998	1998	1998	1998	0
95	20230913	192300	167558494	1998	1998	1998	1998	0
96	20230913	192200	167558494	1998	1998	1998	1998	0
97	20230913	192100	167558494	1998	1998	1998	1998	0
98	20230913	192000	167558494	1998	1998	1998	1998	0
99	20230913	191900	167558494	1998	1998	1998	1998	0
100	20230913	191800	167558494	1998	1998	1998	1998	0
101	20230913	191700	167558494	1998	1998	1998	1998	0
102	20230913	191600	167558494	1998	1998	1998	1998	0
103	20230913	191500	167558494	1998	1998	1998	1998	0
104	20230913	191400	167558494	1998	1998	1998	1998	0
105	20230913	191300	167558494	1998	1998	1998	1998	0
106	20230913	191200	167558494	1998	1998	1998	1998	0
107	20230913	191100	167558494	1998	1998	1998	1998	0
108	20230913	191000	167558494	1998	1998	1998	1998	0
109	20230913	190900	167558494	1998	1998	1998	1998	0
110	20230913	190800	167558494	1998	1998	1998	1998	0
111	20230913	190700	167558494	1998	1998	1998	1998	0
112	20230913	190600	167558494	1998	1998	1998	1998	0
113	20230913	190500	167558494	1998	1998	1998	1998	0
114	20230913	190400	167558494	1998	1998	1998	1998	0
115	20230913	190300	167558494	1998	1998	1998	1998	0
116	20230913	190200	167558494	1998	1998	1998	1998	0
117	20230913	190100	167558494	1998	1998	1998	1998	0
118	20230913	190000	167558494	1998	1998	1998	1998	0
119	20230913	185900	167558494	1998	1998	1998	1998	0
120	20230913	185800	167558494	1998	1998	1998	1998	0
121	20230913	185700	167558494	1998	1998	1998	1998	0
122	20230913	185600	167558494	1998	1998	1998	1998	286
123	20230913	185500	167558494	1998	1998	1998	1998	0
124	20230913	185400	167558494	1998	1998	1998	1998	0
125	20230913	185300	167558494	1998	1998	1998	1998	0
126	20230913	185200	167558494	1998	1998	1998	1998	0
127	20230913	185100	167558494	1998	1998	1998	1998	0
128	20230913	185000	167558494	1998	1998	1998	1998	0
129	20230913	184900	167558494	1998	1998	1998	1998	0
130	20230913	184800	167558494	1998	1998	1998	1998	0
131	20230913	184700	167558494	1998	1998	1998	1998	0
132	20230913	184600	167558494	1998	1998	1998	1998	0
133	20230913	184500	167558494	1998	1998	1998	1998	0
134	20230913	184400	167558494	1998	1998	1998	1998	0
135	20230913	184300	167558494	1998	1998	1998	1998	0
136	20230913	184200	167558494	1998	1998	1998	1998	0
137	20230913	184100	167558494	1998	1998	1998	1998	0
138	20230913	184000	167558494	1998	1998	1998	1998	0
139	20230913	183900	167558494	1998	1998	1998	1998	0
140	20230913	183800	167558494	1998	1998	1998	1998	0
141	20230913	183700	167558494	1998	1998	1998	1998	0
142	20230913	183600	167558494	1998	1998	1998	1998	0
143	20230913	183500	167558494	1998	1998	1998	1998	0
144	20230913	183400	167558494	1998	1998	1998	1998	0
145	20230913	183300	167558494	1998	1998	1998	1998	0
146	20230913	183200	167558494	1998	1998	1998	1998	0
147	20230913	183100	167558494	1998	1998	1998	1998	0
148	20230913	183000	167558494	1998	1998	1998	1998	0
149	20230913	182900	167558494	1998	1998	1998	1998	0
150	20230913	182800	167558494	1998	1998	1998	1998	0
151	20230913	182700	167558494	1998	1998	1998	1998	0
152	20230913	182600	167558494	1998	1998	1998	1998	286
153	20230913	182500	167558494	1998	1998	1998	1998	0
154	20230913	182400	167558494	1998	1998	1998	1998	0
155	20230913	182300	167558494	1998	1998	1998	1998	0
156	20230913	182200	167558494	1998	1998	1998	1998	0
157	20230913	182100	167558494	1998	1998	1998	1998	0
158	20230913	182000	167558494	1998	1998	1998	1998	0
159	20230913	181900	167558494	1998	1998	1998	1998	0
160	20230913	181800	167558494	1998	1998	1998	1998	0
161	20230913	181700	167558494	1998	1998	1998	1998	0
162	20230913	181600	167558494	1998	1998	1998	1998	0
163	20230913	181500	167558494	1998	1998	1998	1998	0
164	20230913	181400	167558494	1998	1998	1998	1998	0
165	20230913	181300	167558494	1998	1998	1998	1998	0
166	20230913	181200	167558494	1998	1998	1998	1998	0
167	20230913	181100	167558494	1998	1998	1998	1998	0
168	20230913	181000	167558494	1998	1998	1998	1998	0
169	20230913	180900	167558494	1998	1998	1998	1998	0
170	20230913	180800	167558494	1998	1998	1998	1998	0
171	20230913	180700	167558494	1998	1998	1998	1998	0
172	20230913	180600	167558494	1998	1998	1998	1998	0
173	20230913	180500	167558494	1998	1998	1998	1998	0
174	20230913	180400	167558494	1998	1998	1998	1998	0
175	20230913	180300	167558494	1998	1998	1998	1998	0
176	20230913	180200	167558494	1998	1998	1998	1998	0
177	20230913	180100	167558494	1998	1998	1998	1998	0
178	20230913	180000	167558494	1998	1998	1998	1998	0
179	20230913	175900	167558494	1998	1998	1998	1998	0
180	20230913	175800	167558494	1998	1998	1998	1998	0
181	20230913	175700	167558494	1998	1998	1998	1998	0
182	20230913	175600	167558494	1998	1998	1998	1998	286
183	20230913	175500	167558494	1998	1998	1998	1998	0
184	20230913	175400	167558494	1998	1998	1998	1998	0
185	20230913	175300	167558494	1998	1998	1998	1998	0
186	20230913	175200	167558494	1998	1998	1998	1998	0
187	20230913	175100	167558494	1998	1998	1998	1998	0
188	20230913	175000	167558494	1998	1998	1998	1998	0
189	20230913	174900	167558494	1998	1998	1998	1998	0
190	20230913	174800	167558494	1998	1998	1998	1998	0
191	20230913	174700	167558494	1998	1998	1998	1998	0
192	20230913	174600	167558494	1998	1998	1998	1998	0
193	20230913	174500	167558494	1998	1998	1998	1998	0
194	20230913	174400	167558494	1998	1998	1998	1998	0
195	20230913	174300	167558494	1998	1998	1998	1998	0
196	20230913	174200	167558494	1998	1998	1998	1998	0
197	20230913	174100	167558494	1998	1998	1998	1998	0
198	20230913	174000	167558494	1998	1998	1998	1998	0
199	20230913	173900	167558494	1998	1998	1998	1998	0
200	20230913	173800	167558494	1998	1998	1998	1998	0
201	20230913	173700	167558494	1998	1998	1998	1998	0
202	20230913	173600	167558494	1998	1998	1998	1998	0
203	20230913	173500	167558494	1998	1998	1998	1998	0
204	20230913	173400	167558494	1998	1998	1998	1998	0
205	20230913	173300	167558494	1998	1998	1998	1998	0
206	20230913	173200	167558494	1998	1998	1998	1998	0
207	20230913	173100	167558494	1998	1998	1998	1998	0
208	20230913	173000	167558494	1998	1998	1998	1998	0
209	20230913	172900	167558494	1998	1998	1998	1998	0
210	20230913	172800	167558494	1998	1998	1998	1998	0
211	20230913	172700	167558494	1998	1998	1998	1998	0
212	20230913	172600	167558494	1998	1998	1998	1998	286
213	20230913	172500	167558494	1998	1998	1998	1998	0
214	20230913	172400	167558494	1998	1998	1998	1998	0
215	20230913	172300	167558494	1998	1998	1998	1998	0
216	20230913	172200	167558494	1998	1998	1998	1998	0
217	20230913	172100	167558494	1998	1998	1998	1998	0
218	20230913	172000	167558494	1998	1998	1998	1998	0
219	20230913	171900	167558494	1998	1998	1998	1998	0
220	20230913	171800	167558494	1998	1998	1998	1998	0
221	20230913	171700	167558494	1998	1998	1998	1998	0
222	20230913	171600	167558494	1998	1998	1998	1998	0
223	20230913	171500	167558494	1998	1998	1998	1998	0
224	20230913	171400	167558494	1998	1998	1998	1998	0
225	20230913	171300	167558494	1998	1998	1998	1998	0
226	20230913	171200	167558494	1998	1998	1998	1998	0
227	20230913	171100	167558494	1998	1998	1998	1998	0
228	20230913	171000	167558494	1998	1998	1998	1998	0
229	20230913	170900	167558494	1998	1998	1998	1998	0
230	20230913	170800	167558494	1998	1998	1998	1998	0
231	20230913	170700	167558494	1998	1998	1998	1998	0
232	20230913	170600	167558494	1998	1998	1998	1998	0
233	20230913	170500	167558494	1998	1998	1998	1998	0
234	20230913	170400	167558494	1998	1998	1998	1998	0
235	20230913	170300	167558494	1998	1998	1998	1998	0
236	20230913	170200	167558494	1998	1998	1998	1998	0
237	20230913	170100	167558494	1998	1998	1998	1998	0
238	20230913	170000	167558494	1998	1998	1998	1998	0
239	20230913	165900	167558494	1998	1998	1998	1998	0
240	20230913	165800	167558494	1998	1998	1998	1998	0
241	20230913	165700	167558494	1998	1998	1998	1998	0
242	20230913	165600	167558494	1998	1998	1998	1998	286
243	20230913	165500	167558494	1998	1998	1998	1998	0
244	20230913	165400	167558494	1998	1998	1998	1998	0
245	20230913	165300	167558494	1998	1998	1998	1998	0
246	20230913	165200	167558494	1998	1998	1998	1998	0
247	20230913	165100	167558494	1998	1998	1998	1998	0
248	20230913	165000	167558494	1998	1998	1998	1998	0
249	20230913	164900	167558494	1998	1998	1998	1998	0
250	20230913	164800	167558494	1998	1998	1998	1998	0
251	20230913	164700	167558494	1998	1998	1998	1998	0
252	20230913	164600	167558494	1998	1998	1998	1998	0
253	20230913	164500	167558494	1998	1998	1998	1998	0
254	20230913	164400	167558494	1998	1998	1998	1998	0
255	20230913	164300	167558494	1998	1998	1998	1998	0
256	20230913	164200	167558494	1998	1998	1998	1998	0
257	20230913	164100	167558494	1998	1998	1998	1998	0
258	20230913	164000	167558494	1998	1998	1998	1998	0
259	20230913	163900	167558494	1998	1998	1998	1998	0
260	20230913	163800	167558494	1998	1998	1998	1998	0
261	20230913	163700	167558494	1998	1998	1998	1998	0
262	20230913	163600	167558494	1998	1998	1998	1998	0
263	20230913	163500	167558494	1998	1998	1998	1998	0
264	20230913	163400	167558494	1998	1998	1998	1998	0
265	20230913	163300	167558494	1998	1998	1998	1998	0
266	20230913	163200	167558494	1998	1998	1998	1998	0
267	20230913	163100	167558494	1998	1998	1998	1998	0
268	20230913	163000	167558494	1998	1998	1998	1998	0
269	20230913	162900	167558494	1998	1998	1998	1998	0
270	20230913	162800	167558494	1998	1998	1998	1998	0
271	20230913	162700	167558494	1998	1998	1998	1998	0
272	20230913	162600	167558494	1998	1998	1998	1998	286
273	20230913	162500	167558494	1998	1998	1998	1998	0
274	20230913	162400	167558494	1998	1998	1998	1998	0
275	20230913	162300	167558494	1998	1998	1998	1998	0
276	20230913	162200	167558494	1998	1998	1998	1998	0
277	20230913	162100	167558494	1998	1998	1998	1998	0
278	20230913	162000	167558494	1998	1998	1998	1998	0
279	20230913	161900	167558494	1998	1998	1998	1998	0
280	20230913	161800	167558494	1998	1998	1998	1998	0
281	20230913	161700	167558494	1998	1998	1998	1998	0
282	20230913	161600	167558494	1998	1998	1998	1998	0
283	20230913	161500	167558494	1998	1998	1998	1998	0
284	20230913	161400	167558494	1998	1998	1998	1998	0
285	20230913	161300	167558494	1998	1998	1998	1998	0
286	20230913	161200	167558494	1998	1998	1998	1998	0
287	20230913	161100	167558494	1998	1998	1998	1998	0
288	20230913	161000	167558494	1998	1998	1998	1998	0
289	20230913	160900	167558494	1998	1998	1998	1998	0
290	20230913	160800	167558494	1998	1998	1998	1998	0
291	20230913	160700	167558494	1998	1998	1998	1998	0
292	20230913	160600	167558494	1998	1998	1998	1998	0
293	20230913	160500	167558494	1998	1998	1998	1998	0
294	20230913	160400	167558494	1998	1998	1998	1998	0
295	20230913	160300	167558494	1998	1998	1998	1998	0
296	20230913	160200	167558494	1998	1998	1998	1998	0
297	20230913	160100	167558494	1998	1998	1998	1998	0
298	20230913	160000	167558494	1998	1998	1998	1998	0
299	20230913	155900	167558494	1998	1998	1998	1998	0
300	20230913	155800	167558494	1998	1998	1998	1998	0
301	20230913	155700	167558494	1998	1998	1998	1998	0
302	20230913	155600	167558494	1998	1998	1998	1998	286
303	20230913	155500	167558494	1998	1998	1998	1998	0
304	20230913	155400	167558494	1998	1998	1998	1998	0
305	20230913	155300	167558494	1998	1998	1998	1998	0
306	20230913	155200	167558494	1998	1998	1998	1998	0
307	20230913	155100	167558494	1998	1998	1998	1998	0
308	20230913	155000	167558494	1998	1998	1998	1998	0
309	20230913	154900	167558494	1998	1998	1998	1998	0
310	20230913	154800	167558494	1998	1998	1998	1998	0
311	20230913	154700	167558494	1998	1998	1998	1998	0
312	20230913	154600	167558494	1998	1998	1998	1998	0
313	20230913	154500	167558494	1998	1998	1998	1998	0
314	20230913	154400	167558494	1998	1998	1998	1998	0
315	20230913	154300	167558494	1998	1998	1998	1998	0
316	20230913	154200	167558494	1998	1998	1998	1998	0
317	20230913	154100	167558494	1998	1998	1998	1998	0
318	20230913	154000	167558494	1998	1998	1998	1998	0
319	20230913	153900	167558494	1998	1998	1998	1998	0
320	20230913	153800	167558494	1998	1998	1998	1998	0
321	20230913	153700	167558494	1998	1998	1998	1998	0
322	20230913	153600	167558494	1998	1998	1998	1998	0
323	20230913	153500	167558494	1998	1998	1998	1998	0
324	20230913	153400	167558494	1998	1998	1998	1998	0
325	20230913	153300	167558494	1998	1998	1998	1998	0
326	20230913	153200	167558494	1998	1998	1998	1998	0
327	20230913	153100	167558494	1998	1998	1998	1998	0
328	20230913	153000	167558494	1998	1998	1998	1998	286
329	20230913	152900	166987066	1998	1998	1998	1998	0
330	20230913	152800	166987066	1998	1998	1998	1998	0
331	20230913	152700	166987066	1998	1998	1998	1998	0
332	20230913	152600	166987066	1998	1998	1998	1998	0
333	20230913	152500	166987066	1998	1998	1998	1998	0
334	20230913	152400	166987066	1998	1998	1998	1998	0
335	20230913	152300	166987066	1998	1998	1998	1998	0
336	20230913	152200	166987066	1998	1998	1998	1998	0
337	20230913	152100	166987066	1998	1998	1998	1998	0
338	20230913	152000	166987066	1998	1998	1998	1998	0
339	20230913	151900	166987066	1998	1998	1998	1998	160
340	20230913	151800	166667386	1998	1998	1998	1998	0
341	20230913	151700	166667386	1998	1998	1998	1998	0
342	20230913	151600	166667386	1998	1998	1998	1998	0
343	20230913	151500	166667386	1998	1998	1998	1998	0
344	20230913	151400	166667386	1998	1998	1998	1998	0
345	20230913	151300	166667386	1998	1998	1998	1998	0
346	20230913	151200	166667386	1998	1998	1998	1998	0
347	20230913	151100	166667386	1998	1998	1998	1998	47
348	20230913	151000	166573480	1998	1998	1998	1998	50
349	20230913	150900	166473580	1997	1997	1997	1997	200
350	20230913	150800	166074180	1997	1997	1997	1997	1000
351	20230913	150700	164077180	1998	1998	1998	1998	0
352	20230913	150600	164077180	1998	1998	1998	1998	0
353	20230913	150500	164077180	1998	1998	1998	1998	0
354	20230913	150400	164077180	1998	1998	1998	1998	0
355	20230913	150300	164077180	1998	1998	1998	1998	0
356	20230913	150200	164077180	1998	1998	1998	1998	0
357	20230913	150100	164077180	1998	1998	1998	1998	0
358	20230913	150000	164077180	1998	1998	1998	1998	0
359	20230913	145900	164077180	1998	1998	1998	1998	0
360	20230913	145800	164077180	1998	1999	1999	1998	176
361	20230913	145700	163725461	1999	1999	1999	1999	200
362	20230913	145600	163325661	1999	1999	1999	1999	70
363	20230913	145500	163185731	1998	1998	1998	1998	15
364	20230913	145400	163155761	1999	1999	1999	1999	70
365	20230913	145300	163015831	1998	1999	1999	1998	68
366	20230913	145200	162879930	1999	1999	1999	1999	71
367	20230913	145100	162738001	1998	1999	1999	1998	72
368	20230913	145000	162594074	1999	1999	1999	1999	0
369	20230913	144900	162594074	1999	1999	1999	1999	121
370	20230913	144800	162352195	1999	1999	1999	1999	0
371	20230913	144700	162352195	1999	1999	1999	1999	70
372	20230913	144600	162212265	1999	1999	1999	1999	71
373	20230913	144500	162070336	1999	1999	1999	1999	0
374	20230913	144400	162070336	1999	1999	1999	1999	79
375	20230913	144300	161912415	1999	1999	1999	1999	0
376	20230913	144200	161912415	1999	1999	1999	1999	141
377	20230913	144100	161630556	1999	1999	1999	1999	0
378	20230913	144000	161630556	1999	1999	1999	1999	0
379	20230913	143900	161630556	1999	1999	1999	1999	141
380	20230913	143800	161348697	1999	1999	1999	1999	0
381	20230913	143700	161348697	1999	1999	1999	1999	0
382	20230913	143600	161348697	1999	1999	1999	1999	1241
383	20230913	143500	158867938	1999	1999	1999	1999	100
384	20230913	143400	158668038	1997	1997	1997	1997	0
385	20230913	143300	158668038	1997	1998	1998	1997	523
386	20230913	143200	157623557	1998	1998	1998	1998	20
387	20230913	143100	157583597	1998	1998	1998	1998	71
388	20230913	143000	157441739	1998	1998	1998	1998	0
389	20230913	142900	157441739	1998	1998	1998	1998	70
390	20230913	142800	157301879	1998	1998	1998	1998	0
391	20230913	142700	157301879	1998	1998	1998	1998	71
392	20230913	142600	157160021	1998	1998	1998	1998	70
393	20230913	142500	157020161	1998	1998	1998	1998	0
394	20230913	142400	157020161	1998	1998	1998	1998	71
395	20230913	142300	156878303	1998	1998	1998	1998	0
396	20230913	142200	156878303	1998	1999	1999	1998	131
397	20230913	142100	156616444	1998	1998	1998	1998	20
398	20230913	142000	156576484	1998	1998	1998	1998	30
399	20230913	141900	156516544	1999	1999	1999	1999	141
400	20230913	141800	156234685	1999	1999	1999	1999	0
401	20230913	141700	156234685	1999	1999	1999	1999	0
402	20230913	141600	156234685	1999	1999	1999	1999	141
403	20230913	141500	155952826	1999	1999	1999	1999	0
404	20230913	141400	155952826	1999	1999	1999	1999	0
405	20230913	141300	155952826	1999	1999	1999	1999	0
406	20230913	141200	155952826	1999	1999	1999	1999	141
407	20230913	141100	155670967	1998	1998	1998	1998	0
408	20230913	141000	155670967	1998	1998	1998	1998	0
409	20230913	140900	155670967	1998	1998	1998	1998	2866
410	20230913	140800	149944699	1998	1998	1998	1998	0
411	20230913	140700	149944699	1998	1998	1998	1998	70
412	20230913	140600	149804839	1998	1998	1998	1998	71
413	20230913	140500	149662981	1998	1998	1998	1998	0
414	20230913	140400	149662981	1998	1998	1998	1998	71
415	20230913	140300	149521123	1998	1998	1998	1998	0
416	20230913	140200	149521123	1998	1998	1998	1998	70
417	20230913	140100	149381263	1998	1998	1998	1998	71
418	20230913	140000	149239405	1998	1998	1998	1998	540
419	20230913	135900	148160485	1998	1998	1998	1998	80
420	20230913	135800	148000645	1998	1998	1998	1998	0
421	20230913	135700	148000645	1998	1998	1998	1998	71
422	20230913	135600	147858787	1998	1998	1998	1998	70
423	20230913	135500	147718927	1998	1998	1998	1998	0
424	20230913	135400	147718927	1998	1998	1998	1998	71
425	20230913	135300	147577069	1997	1997	1997	1997	55
426	20230913	135200	147467234	1998	1998	1998	1998	70
427	20230913	135100	147327374	1998	1998	1998	1998	71
428	20230913	135000	147185516	1997	1997	1997	1997	1275
429	20230913	134900	144639341	1997	1998	1998	1997	80
430	20230913	134800	144479511	1998	1998	1998	1998	0
431	20230913	134700	144479511	1998	1998	1998	1998	71
432	20230913	134600	144337653	1998	1998	1998	1998	70
433	20230913	134500	144197793	1998	1998	1998	1998	0
434	20230913	134400	144197793	1998	1998	1998	1998	71
435	20230913	134300	144055935	1998	1998	1998	1998	0
436	20230913	134200	144055935	1998	1998	1998	1998	71
437	20230913	134100	143914077	1998	1998	1998	1998	70
438	20230913	134000	143774217	1998	1998	1998	1998	0
439	20230913	133900	143774217	1998	1998	1998	1998	71
440	20230913	133800	143632359	1998	1998	1998	1998	0
441	20230913	133700	143632359	1998	1998	1998	1998	70
442	20230913	133600	143492499	1998	1998	1998	1998	71
443	20230913	133500	143350641	1998	1998	1998	1998	0
444	20230913	133400	143350641	1998	1998	1998	1998	70
445	20230913	133300	143210781	1998	1998	1998	1998	506
446	20230913	133200	142199793	1998	1998	1998	1998	71
447	20230913	133100	142057935	1998	1998	1998	1998	0
448	20230913	133000	142057935	1998	1997	1998	1997	476
449	20230913	132900	141107293	1997	1997	1997	1997	121
450	20230913	132800	140865656	1997	1997	1997	1997	1001
451	20230913	132700	138866659	1997	1997	1997	1997	70
452	20230913	132600	138726869	1997	1997	1997	1997	0
453	20230913	132500	138726869	1997	1996	1997	1996	224
454	20230913	132400	138279694	1996	1997	1997	1996	80
455	20230913	132300	138119944	1996	1996	1996	1996	2762
456	20230913	132200	132606992	1997	1997	1997	1997	71
457	20230913	132100	132465205	1997	1997	1997	1997	0
458	20230913	132000	132465205	1997	1997	1997	1997	71
459	20230913	131900	132323418	1997	1997	1997	1997	70
460	20230913	131800	132183628	1996	1996	1996	1996	14
461	20230913	131700	132155684	1997	1997	1997	1997	71
462	20230913	131600	132013897	1996	1996	1996	1996	31
463	20230913	131500	131952021	1997	1997	1997	1997	70
464	20230913	131400	131812231	1997	1997	1997	1997	71
465	20230913	131300	131670444	1997	1997	1997	1997	0
466	20230913	131200	131670444	1997	1997	1997	1997	70
467	20230913	131100	131530654	1997	1997	1997	1997	1
468	20230913	131000	131528657	1997	1996	1997	1996	72
469	20230913	130900	131384874	1997	1997	1997	1997	70
470	20230913	130800	131245084	1997	1997	1997	1997	1000
471	20230913	130700	129248084	1997	1997	1997	1997	71
472	20230913	130600	129106297	1997	1997	1997	1997	0
473	20230913	130500	129106297	1997	1997	1997	1997	70
474	20230913	130400	128966507	1997	1997	1997	1997	71
475	20230913	130300	128824720	1997	1997	1997	1997	0
476	20230913	130200	128824720	1997	1997	1997	1997	71
477	20230913	130100	128682933	1997	1997	1997	1997	0
478	20230913	130000	128682933	1997	1997	1997	1997	70
479	20230913	125900	128543143	1997	1997	1997	1997	71
480	20230913	125800	128401356	1997	1997	1997	1997	1000
481	20230913	125700	126404356	1997	1997	1997	1997	70
482	20230913	125600	126264566	1997	1997	1997	1997	15
483	20230913	125500	126234611	1997	1997	1997	1997	71
484	20230913	125400	126092824	1997	1997	1997	1997	70
485	20230913	125300	125953034	1997	1997	1997	1997	0
486	20230913	125200	125953034	1997	1997	1997	1997	71
487	20230913	125100	125811247	1997	1997	1997	1997	0
488	20230913	125000	125811247	1997	1997	1997	1997	2499
489	20230913	124900	120820744	1997	1997	1997	1997	71
490	20230913	124800	120678957	1997	1997	1997	1997	1404
491	20230913	124700	117875169	1997	1997	1997	1997	70
492	20230913	124600	117735379	1997	1997	1997	1997	0
493	20230913	124500	117735379	1997	1997	1997	1997	71
494	20230913	124400	117593592	1997	1997	1997	1997	70
495	20230913	124300	117453802	1997	1997	1997	1997	0
496	20230913	124200	117453802	1997	1997	1997	1997	71
497	20230913	124100	117312015	1997	1997	1997	1997	0
498	20230913	124000	117312015	1997	1997	1997	1997	71
499	20230913	123900	117170228	1997	1997	1997	1997	70
500	20230913	123800	117030438	1997	1997	1997	1997	0
501	20230913	123700	117030438	1997	1996	1997	1996	141
502	20230913	123600	116748931	1996	1996	1996	1996	0
503	20230913	123500	116748931	1996	1997	1997	1996	714
504	20230913	123400	115323717	1997	1997	1997	1997	71
505	20230913	123300	115181930	1996	1996	1996	1996	93
506	20230913	123200	114996302	1997	1997	1997	1997	70
507	20230913	123100	114856512	1997	1997	1997	1997	0
508	20230913	123000	114856512	1997	1997	1997	1997	71
509	20230913	122900	114714725	1997	1997	1997	1997	71
510	20230913	122800	114572938	1997	1997	1997	1997	0
511	20230913	122700	114572938	1997	1997	1997	1997	71
512	20230913	122600	114431151	1997	1997	1997	1997	0
513	20230913	122500	114431151	1997	1997	1997	1997	72
514	20230913	122400	114287367	1997	1997	1997	1997	71
515	20230913	122300	114145580	1997	1997	1997	1997	0
516	20230913	122200	114145580	1997	1997	1997	1997	71
517	20230913	122100	114003793	1997	1997	1997	1997	89
518	20230913	122000	113826060	1998	1997	1998	1997	242
519	20230913	121900	113342716	1997	1998	1998	1997	810
520	20230913	121800	111725075	1998	1998	1998	1998	0
521	20230913	121700	111725075	1998	1998	1998	1998	70
522	20230913	121600	111585215	1998	1998	1998	1998	0
523	20230913	121500	111585215	1998	1998	1998	1998	71
524	20230913	121400	111443357	1998	1998	1998	1998	70
525	20230913	121300	111303497	1998	1998	1998	1998	0
526	20230913	121200	111303497	1998	1998	1998	1998	141
527	20230913	121100	111021779	1998	1998	1998	1998	1000
528	20230913	121000	109023779	1998	1998	1998	1998	0
529	20230913	120900	109023779	1998	1998	1998	1998	0
530	20230913	120800	109023779	1998	1998	1998	1998	141
531	20230913	120700	108742061	1998	1998	1998	1998	0
532	20230913	120600	108742061	1998	1998	1998	1998	0
533	20230913	120500	108742061	1998	1998	1998	1998	109
534	20230913	120400	108524279	1997	1997	1997	1997	32
535	20230913	120300	108460375	1998	1998	1998	1998	0
536	20230913	120200	108460375	1998	1998	1998	1998	125
537	20230913	120100	108210625	1997	1997	1997	1997	0
538	20230913	120000	108210625	1997	1997	1997	1997	3527
539	20230913	115900	101167206	1998	1998	1998	1998	50
540	20230913	115800	101067306	1998	1998	1998	1998	70
541	20230913	115700	100927446	1998	1998	1998	1998	71
542	20230913	115600	100785588	1998	1998	1998	1998	0
543	20230913	115500	100785588	1998	1998	1998	1998	70
544	20230913	115400	100645728	1998	1998	1998	1998	0
545	20230913	115300	100645728	1998	1998	1998	1998	132
546	20230913	115200	100381992	1997	1997	1997	1997	9
547	20230913	115100	100364019	1997	1997	1997	1997	0
548	20230913	115000	100364019	1997	1997	1997	1997	71
549	20230913	114900	100222232	1997	1997	1997	1997	70
550	20230913	114800	100082442	1998	1998	1998	1998	0
551	20230913	114700	100082442	1998	1998	1998	1998	141
552	20230913	114600	99800724	1998	1998	1998	1998	0
553	20230913	114500	99800724	1998	1998	1998	1998	0
554	20230913	114400	99800724	1998	1998	1998	1998	0
555	20230913	114300	99800724	1998	1998	1998	1998	141
556	20230913	114200	99519006	1998	1998	1998	1998	0
557	20230913	114100	99519006	1998	1998	1998	1998	0
558	20230913	114000	99519006	1998	1998	1998	1998	142
559	20230913	113900	99235290	1998	1998	1998	1998	0
560	20230913	113800	99235290	1998	1998	1998	1998	0
561	20230913	113700	99235290	1998	1998	1998	1998	141
562	20230913	113600	98953572	1996	1996	1996	1996	0
563	20230913	113500	98953572	1996	1996	1996	1996	0
564	20230913	113400	98953572	1996	1997	1997	1996	200
565	20230913	113300	98554302	1998	1998	1998	1998	0
566	20230913	113200	98554302	1998	1998	1998	1998	136
567	20230913	113100	98282574	1997	1997	1997	1997	0
568	20230913	113000	98282574	1997	1997	1997	1997	5
569	20230913	112900	98272589	1998	1998	1998	1998	0
570	20230913	112800	98272589	1998	1998	1998	1998	141
571	20230913	112700	97990871	1998	1998	1998	1998	0
572	20230913	112600	97990871	1998	1998	1998	1998	0
573	20230913	112500	97990871	1998	1998	1998	1998	141
574	20230913	112400	97709153	1996	1996	1996	1996	0
575	20230913	112300	97709153	1996	1996	1996	1996	0
576	20230913	112200	97709153	1996	1997	1997	1996	1838
577	20230913	112100	94040434	1998	1998	1998	1998	0
578	20230913	112000	94040434	1998	1998	1998	1998	120
579	20230913	111900	93800674	1997	1997	1997	1997	21
580	20230913	111800	93758737	1998	1998	1998	1998	0
581	20230913	111700	93758737	1998	1998	1998	1998	141
582	20230913	111600	93477019	1998	1998	1998	1998	0
583	20230913	111500	93477019	1998	1998	1998	1998	0
584	20230913	111400	93477019	1998	1998	1998	1998	71
585	20230913	111300	93335161	1998	1998	1998	1998	0
586	20230913	111200	93335161	1998	1998	1998	1998	119
587	20230913	111100	93097399	1997	1997	1997	1997	22
588	20230913	111000	93053465	1998	1998	1998	1998	1
589	20230913	110900	93051467	1996	1996	1996	1996	513
590	20230913	110800	92027519	1995	1996	1996	1995	242
591	20230913	110700	91544657	1996	1996	1996	1996	90
592	20230913	110600	91365017	1995	1996	1996	1995	50
593	20230913	110500	91265227	1995	1995	1996	1995	1460
594	20230913	110400	88352457	1996	1996	1996	1996	0
595	20230913	110300	88352457	1996	1996	1996	1996	71
596	20230913	110200	88210741	1996	1996	1996	1996	70
597	20230913	110100	88071021	1996	1996	1996	1996	0
598	20230913	110000	88071021	1996	1997	1997	1996	208
599	20230913	105900	87655782	1996	1996	1996	1996	124
600	20230913	105800	87408278	1997	1996	1997	1996	94
601	20230913	105700	87220583	1996	1997	1997	1996	93
602	20230913	105600	87034885	1998	1998	1998	1998	0
603	20230913	105500	87034885	1998	1998	1998	1998	117
604	20230913	105400	86801119	1997	1997	1997	1997	24
605	20230913	105300	86753191	1998	1996	1998	1996	47
606	20230913	105200	86659333	1996	1996	1996	1996	24
607	20230913	105100	86611429	1995	1996	1996	1995	501
608	20230913	105000	85611658	1997	1998	1998	1997	120
609	20230913	104900	85371901	1997	1997	1997	1997	24
610	20230913	104800	85323973	1996	1996	1996	1996	0
611	20230913	104700	85323973	1996	1996	1996	1996	0
612	20230913	104600	85323973	1996	1996	1996	1996	0
613	20230913	104500	85323973	1996	1996	1996	1996	0
614	20230913	104400	85323973	1996	1996	1996	1996	0
615	20230913	104300	85323973	1996	1996	1996	1996	520
616	20230913	104200	84286053	1996	1996	1996	1996	0
617	20230913	104100	84286053	1996	1996	1996	1996	0
618	20230913	104000	84286053	1996	1996	1996	1996	0
619	20230913	103900	84286053	1996	1997	1997	1996	15436
620	20230913	103800	53470361	1998	1998	1998	1998	100
621	20230913	103700	53270561	1997	1997	1997	1997	0
622	20230913	103600	53270561	1997	1997	1997	1997	0
623	20230913	103500	53270561	1997	1997	1997	1997	601
624	20230913	103400	52070364	1997	1997	1997	1997	93
625	20230913	103300	51884643	1999	1999	1999	1999	0
626	20230913	103200	51884643	1999	1997	1999	1997	116
627	20230913	103100	51652791	1997	1997	1997	1997	0
628	20230913	103000	51652791	1997	1997	1997	1997	0
629	20230913	102900	51652791	1997	1997	1997	1997	0
630	20230913	102800	51652791	1997	1997	1997	1997	0
631	20230913	102700	51652791	1997	1997	1997	1997	198
632	20230913	102600	51257385	1997	1997	1997	1997	0
633	20230913	102500	51257385	1997	1998	1998	1997	102
634	20230913	102400	51053689	1998	1998	1998	1998	0
635	20230913	102300	51053689	1998	1998	1998	1998	0
636	20230913	102200	51053689	1998	1998	1998	1998	0
637	20230913	102100	51053689	1998	1998	1998	1998	0
638	20230913	102000	51053689	1998	1998	1998	1998	1037
639	20230913	101900	48981763	1998	1998	1998	1998	0
640	20230913	101800	48981763	1998	1998	1998	1998	0
641	20230913	101700	48981763	1998	1998	1998	1998	86
642	20230913	101600	48809935	1999	1999	1999	1999	0
643	20230913	101500	48809935	1999	1999	1999	1999	0
644	20230913	101400	48809935	1999	1999	1999	1999	100
645	20230913	101300	48610035	1999	1998	1999	1998	94
646	20230913	101200	48422222	1999	1999	1999	1999	0
647	20230913	101100	48422222	1999	1999	1999	1999	0
648	20230913	101000	48422222	1999	1999	1999	1999	0
649	20230913	100900	48422222	1999	1999	1999	1999	0
650	20230913	100800	48422222	1999	1999	1999	1999	2
651	20230913	100700	48418224	2000	2000	2000	2000	0
652	20230913	100600	48418224	2000	2000	2000	2000	0
653	20230913	100500	48418224	2000	2000	2000	2000	0
654	20230913	100400	48418224	2000	2000	2000	2000	0
655	20230913	100300	48418224	2000	2000	2000	2000	0
656	20230913	100200	48418224	2000	2000	2000	2000	0
657	20230913	100100	48418224	2000	2000	2000	2000	0
658	20230913	100000	48418224	2000	2000	2000	2000	0
659	20230913	095900	48418224	2000	2000	2000	2000	0
660	20230913	095800	48418224	2000	2000	2000	2000	1
661	20230913	095700	48416224	2000	2000	2000	2000	120
662	20230913	095600	48176224	2000	2000	2000	2000	2
663	20230913	095500	48172224	1998	1998	1998	1998	0
664	20230913	095400	48172224	1998	1998	1998	1998	0
665	20230913	095300	48172224	1998	1998	1998	1998	1
666	20230913	095200	48170226	1998	1998	1998	1998	0
667	20230913	095100	48170226	1998	1998	1998	1998	0
668	20230913	095000	48170226	1998	1998	1998	1998	0
669	20230913	094900	48170226	1998	1998	1998	1998	0
670	20230913	094800	48170226	1998	1998	1998	1998	0
671	20230913	094700	48170226	1998	1998	1998	1998	0
672	20230913	094600	48170226	1998	1998	1998	1998	0
673	20230913	094500	48170226	1998	1998	1998	1998	94
674	20230913	094400	47982414	1998	1998	1998	1998	0
675	20230913	094300	47982414	1998	1998	1998	1998	0
676	20230913	094200	47982414	1998	1998	1998	1998	10
677	20230913	094100	47962434	1998	1998	1998	1998	3
678	20230913	094000	47956440	2000	2000	2000	2000	0
679	20230913	093900	47956440	2000	2000	2000	2000	1
680	20230913	093800	47954440	2000	2000	2000	2000	0
681	20230913	093700	47954440	2000	1996	2000	1996	924
682	20230913	093600	46108087	1996	1996	1997	1996	610
683	20230913	093500	44890525	1996	1996	1996	1996	0
684	20230913	093400	44890525	1996	1996	1996	1996	35
685	20230913	093300	44820665	1996	1996	1996	1996	0
686	20230913	093200	44820665	1996	1996	1996	1996	0
687	20230913	093100	44820665	1996	1996	1996	1996	123
688	20230913	093000	44575157	1997	1997	1997	1997	962
689	20230913	092900	42654043	1997	1997	1997	1997	0
690	20230913	092800	42654043	1997	1997	1997	1997	0
691	20230913	092700	42654043	1997	1997	1997	1997	0
692	20230913	092600	42654043	1997	1997	1997	1997	0
693	20230913	092500	42654043	1997	1997	1997	1997	0
694	20230913	092400	42654043	1997	1997	1997	1997	371
695	20230913	092300	41913156	1997	1997	1997	1997	0
696	20230913	092200	41913156	1997	1997	1997	1997	200
697	20230913	092100	41513756	1997	1997	1997	1997	691
698	20230913	092000	40133829	1997	1997	1997	1997	166
699	20230913	091900	39802327	1998	1998	1998	1998	0
700	20230913	091800	39802327	1998	1998	1998	1998	0
701	20230913	091700	39802327	1998	1998	1998	1998	60
702	20230913	091600	39682447	1999	1999	1999	1999	1
703	20230913	091500	39680448	2000	2000	2000	2000	0
704	20230913	091400	39680448	2000	2000	2000	2000	30
705	20230913	091300	39620448	2000	2000	2000	2000	200
706	20230913	091200	39220448	2000	2000	2000	2000	0
707	20230913	091100	39220448	2000	2000	2000	2000	0
708	20230913	091000	39220448	2000	2000	2000	2000	1781
709	20230913	090900	35658448	2000	2000	2000	2000	234
710	20230913	090800	35190448	2000	2000	2000	2000	117
711	20230913	090700	34956448	2000	1997	2000	1997	7732
712	20230913	090600	19501636	1997	1996	1997	1996	484
713	20230913	090500	18535571	1996	1996	1996	1996	1850
714	20230913	090400	14842971	1996	1996	1996	1996	71
715	20230913	090300	14701255	1996	1996	1996	1996	0
716	20230913	090200	14701255	1996	1996	1996	1996	100
717	20230913	090100	14501655	1995	1995	1995	1995	0
718	20230913	090000	14501655	1995	1995	1995	1995	7269