KissMeData/444920/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205400	134922177	1992	1992	1992	1992	1001
3	20230919	205300	134922177	1992	1992	1992	1992	0
4	20230919	205200	134922177	1992	1992	1992	1992	0
5	20230919	205100	134922177	1992	1992	1992	1992	0
6	20230919	205000	134922177	1992	1992	1992	1992	0
7	20230919	204900	134922177	1992	1992	1992	1992	0
8	20230919	204800	134922177	1992	1992	1992	1992	0
9	20230919	204700	134922177	1992	1992	1992	1992	0
10	20230919	204600	134922177	1992	1992	1992	1992	0
11	20230919	204500	134922177	1992	1992	1992	1992	0
12	20230919	204400	134922177	1992	1992	1992	1992	0
13	20230919	204300	134922177	1992	1992	1992	1992	0
14	20230919	204200	134922177	1992	1992	1992	1992	0
15	20230919	204100	134922177	1992	1992	1992	1992	0
16	20230919	204000	134922177	1992	1992	1992	1992	0
17	20230919	203900	134922177	1992	1992	1992	1992	0
18	20230919	203800	134922177	1992	1992	1992	1992	0
19	20230919	203700	134922177	1992	1992	1992	1992	0
20	20230919	203600	134922177	1992	1992	1992	1992	0
21	20230919	203500	134922177	1992	1992	1992	1992	0
22	20230919	203400	134922177	1992	1992	1992	1992	0
23	20230919	203300	134922177	1992	1992	1992	1992	0
24	20230919	203200	134922177	1992	1992	1992	1992	0
25	20230919	203100	134922177	1992	1992	1992	1992	0
26	20230919	203000	134922177	1992	1992	1992	1992	0
27	20230919	202900	134922177	1992	1992	1992	1992	0
28	20230919	202800	134922177	1992	1992	1992	1992	0
29	20230919	202700	134922177	1992	1992	1992	1992	0
30	20230919	202600	134922177	1992	1992	1992	1992	0
31	20230919	202500	134922177	1992	1992	1992	1992	0
32	20230919	202400	134922177	1992	1992	1992	1992	1001
33	20230919	202300	134922177	1992	1992	1992	1992	0
34	20230919	202200	134922177	1992	1992	1992	1992	0
35	20230919	202100	134922177	1992	1992	1992	1992	0
36	20230919	202000	134922177	1992	1992	1992	1992	0
37	20230919	201900	134922177	1992	1992	1992	1992	0
38	20230919	201800	134922177	1992	1992	1992	1992	0
39	20230919	201700	134922177	1992	1992	1992	1992	0
40	20230919	201600	134922177	1992	1992	1992	1992	0
41	20230919	201500	134922177	1992	1992	1992	1992	0
42	20230919	201400	134922177	1992	1992	1992	1992	0
43	20230919	201300	134922177	1992	1992	1992	1992	0
44	20230919	201200	134922177	1992	1992	1992	1992	0
45	20230919	201100	134922177	1992	1992	1992	1992	0
46	20230919	201000	134922177	1992	1992	1992	1992	0
47	20230919	200900	134922177	1992	1992	1992	1992	0
48	20230919	200800	134922177	1992	1992	1992	1992	0
49	20230919	200700	134922177	1992	1992	1992	1992	0
50	20230919	200600	134922177	1992	1992	1992	1992	0
51	20230919	200500	134922177	1992	1992	1992	1992	0
52	20230919	200400	134922177	1992	1992	1992	1992	0
53	20230919	200300	134922177	1992	1992	1992	1992	0
54	20230919	200200	134922177	1992	1992	1992	1992	0
55	20230919	200100	134922177	1992	1992	1992	1992	0
56	20230919	200000	134922177	1992	1992	1992	1992	0
57	20230919	195900	134922177	1992	1992	1992	1992	0
58	20230919	195800	134922177	1992	1992	1992	1992	0
59	20230919	195700	134922177	1992	1992	1992	1992	0
60	20230919	195600	134922177	1992	1992	1992	1992	0
61	20230919	195500	134922177	1992	1992	1992	1992	0
62	20230919	195400	134922177	1992	1992	1992	1992	1001
63	20230919	195300	134922177	1992	1992	1992	1992	0
64	20230919	195200	134922177	1992	1992	1992	1992	0
65	20230919	195100	134922177	1992	1992	1992	1992	0
66	20230919	195000	134922177	1992	1992	1992	1992	0
67	20230919	194900	134922177	1992	1992	1992	1992	0
68	20230919	194800	134922177	1992	1992	1992	1992	0
69	20230919	194700	134922177	1992	1992	1992	1992	0
70	20230919	194600	134922177	1992	1992	1992	1992	0
71	20230919	194500	134922177	1992	1992	1992	1992	0
72	20230919	194400	134922177	1992	1992	1992	1992	0
73	20230919	194300	134922177	1992	1992	1992	1992	0
74	20230919	194200	134922177	1992	1992	1992	1992	0
75	20230919	194100	134922177	1992	1992	1992	1992	0
76	20230919	194000	134922177	1992	1992	1992	1992	0
77	20230919	193900	134922177	1992	1992	1992	1992	0
78	20230919	193800	134922177	1992	1992	1992	1992	0
79	20230919	193700	134922177	1992	1992	1992	1992	0
80	20230919	193600	134922177	1992	1992	1992	1992	0
81	20230919	193500	134922177	1992	1992	1992	1992	0
82	20230919	193400	134922177	1992	1992	1992	1992	0
83	20230919	193300	134922177	1992	1992	1992	1992	0
84	20230919	193200	134922177	1992	1992	1992	1992	0
85	20230919	193100	134922177	1992	1992	1992	1992	0
86	20230919	193000	134922177	1992	1992	1992	1992	0
87	20230919	192900	134922177	1992	1992	1992	1992	0
88	20230919	192800	134922177	1992	1992	1992	1992	0
89	20230919	192700	134922177	1992	1992	1992	1992	0
90	20230919	192600	134922177	1992	1992	1992	1992	0
91	20230919	192500	134922177	1992	1992	1992	1992	0
92	20230919	192400	134922177	1992	1992	1992	1992	1001
93	20230919	192300	134922177	1992	1992	1992	1992	0
94	20230919	192200	134922177	1992	1992	1992	1992	0
95	20230919	192100	134922177	1992	1992	1992	1992	0
96	20230919	192000	134922177	1992	1992	1992	1992	0
97	20230919	191900	134922177	1992	1992	1992	1992	0
98	20230919	191800	134922177	1992	1992	1992	1992	0
99	20230919	191700	134922177	1992	1992	1992	1992	0
100	20230919	191600	134922177	1992	1992	1992	1992	0
101	20230919	191500	134922177	1992	1992	1992	1992	0
102	20230919	191400	134922177	1992	1992	1992	1992	0
103	20230919	191300	134922177	1992	1992	1992	1992	0
104	20230919	191200	134922177	1992	1992	1992	1992	0
105	20230919	191100	134922177	1992	1992	1992	1992	0
106	20230919	191000	134922177	1992	1992	1992	1992	0
107	20230919	190900	134922177	1992	1992	1992	1992	0
108	20230919	190800	134922177	1992	1992	1992	1992	0
109	20230919	190700	134922177	1992	1992	1992	1992	0
110	20230919	190600	134922177	1992	1992	1992	1992	0
111	20230919	190500	134922177	1992	1992	1992	1992	0
112	20230919	190400	134922177	1992	1992	1992	1992	0
113	20230919	190300	134922177	1992	1992	1992	1992	0
114	20230919	190200	134922177	1992	1992	1992	1992	0
115	20230919	190100	134922177	1992	1992	1992	1992	0
116	20230919	190000	134922177	1992	1992	1992	1992	0
117	20230919	185900	134922177	1992	1992	1992	1992	0
118	20230919	185800	134922177	1992	1992	1992	1992	0
119	20230919	185700	134922177	1992	1992	1992	1992	0
120	20230919	185600	134922177	1992	1992	1992	1992	0
121	20230919	185500	134922177	1992	1992	1992	1992	0
122	20230919	185400	134922177	1992	1992	1992	1992	1001
123	20230919	185300	134922177	1992	1992	1992	1992	0
124	20230919	185200	134922177	1992	1992	1992	1992	0
125	20230919	185100	134922177	1992	1992	1992	1992	0
126	20230919	185000	134922177	1992	1992	1992	1992	0
127	20230919	184900	134922177	1992	1992	1992	1992	0
128	20230919	184800	134922177	1992	1992	1992	1992	0
129	20230919	184700	134922177	1992	1992	1992	1992	0
130	20230919	184600	134922177	1992	1992	1992	1992	0
131	20230919	184500	134922177	1992	1992	1992	1992	0
132	20230919	184400	134922177	1992	1992	1992	1992	0
133	20230919	184300	134922177	1992	1992	1992	1992	0
134	20230919	184200	134922177	1992	1992	1992	1992	0
135	20230919	184100	134922177	1992	1992	1992	1992	0
136	20230919	184000	134922177	1992	1992	1992	1992	0
137	20230919	183900	134922177	1992	1992	1992	1992	0
138	20230919	183800	134922177	1992	1992	1992	1992	0
139	20230919	183700	134922177	1992	1992	1992	1992	0
140	20230919	183600	134922177	1992	1992	1992	1992	0
141	20230919	183500	134922177	1992	1992	1992	1992	0
142	20230919	183400	134922177	1992	1992	1992	1992	0
143	20230919	183300	134922177	1992	1992	1992	1992	0
144	20230919	183200	134922177	1992	1992	1992	1992	0
145	20230919	183100	134922177	1992	1992	1992	1992	0
146	20230919	183000	134922177	1992	1992	1992	1992	0
147	20230919	182900	134922177	1992	1992	1992	1992	0
148	20230919	182800	134922177	1992	1992	1992	1992	0
149	20230919	182700	134922177	1992	1992	1992	1992	0
150	20230919	182600	134922177	1992	1992	1992	1992	0
151	20230919	182500	134922177	1992	1992	1992	1992	0
152	20230919	182400	134922177	1992	1992	1992	1992	1001
153	20230919	182300	134922177	1992	1992	1992	1992	0
154	20230919	182200	134922177	1992	1992	1992	1992	0
155	20230919	182100	134922177	1992	1992	1992	1992	0
156	20230919	182000	134922177	1992	1992	1992	1992	0
157	20230919	181900	134922177	1992	1992	1992	1992	0
158	20230919	181800	134922177	1992	1992	1992	1992	0
159	20230919	181700	134922177	1992	1992	1992	1992	0
160	20230919	181600	134922177	1992	1992	1992	1992	0
161	20230919	181500	134922177	1992	1992	1992	1992	0
162	20230919	181400	134922177	1992	1992	1992	1992	0
163	20230919	181300	134922177	1992	1992	1992	1992	0
164	20230919	181200	134922177	1992	1992	1992	1992	0
165	20230919	181100	134922177	1992	1992	1992	1992	0
166	20230919	181000	134922177	1992	1992	1992	1992	0
167	20230919	180900	134922177	1992	1992	1992	1992	0
168	20230919	180800	134922177	1992	1992	1992	1992	0
169	20230919	180700	134922177	1992	1992	1992	1992	0
170	20230919	180600	134922177	1992	1992	1992	1992	0
171	20230919	180500	134922177	1992	1992	1992	1992	0
172	20230919	180400	134922177	1992	1992	1992	1992	0
173	20230919	180300	134922177	1992	1992	1992	1992	0
174	20230919	180200	134922177	1992	1992	1992	1992	0
175	20230919	180100	134922177	1992	1992	1992	1992	0
176	20230919	180000	134922177	1992	1992	1992	1992	0
177	20230919	175900	134922177	1992	1992	1992	1992	0
178	20230919	175800	134922177	1992	1992	1992	1992	0
179	20230919	175700	134922177	1992	1992	1992	1992	0
180	20230919	175600	134922177	1992	1992	1992	1992	0
181	20230919	175500	134922177	1992	1992	1992	1992	0
182	20230919	175400	134922177	1992	1992	1992	1992	1001
183	20230919	175300	134922177	1992	1992	1992	1992	0
184	20230919	175200	134922177	1992	1992	1992	1992	0
185	20230919	175100	134922177	1992	1992	1992	1992	0
186	20230919	175000	134922177	1992	1992	1992	1992	0
187	20230919	174900	134922177	1992	1992	1992	1992	0
188	20230919	174800	134922177	1992	1992	1992	1992	0
189	20230919	174700	134922177	1992	1992	1992	1992	0
190	20230919	174600	134922177	1992	1992	1992	1992	0
191	20230919	174500	134922177	1992	1992	1992	1992	0
192	20230919	174400	134922177	1992	1992	1992	1992	0
193	20230919	174300	134922177	1992	1992	1992	1992	0
194	20230919	174200	134922177	1992	1992	1992	1992	0
195	20230919	174100	134922177	1992	1992	1992	1992	0
196	20230919	174000	134922177	1992	1992	1992	1992	0
197	20230919	173900	134922177	1992	1992	1992	1992	0
198	20230919	173800	134922177	1992	1992	1992	1992	0
199	20230919	173700	134922177	1992	1992	1992	1992	0
200	20230919	173600	134922177	1992	1992	1992	1992	0
201	20230919	173500	134922177	1992	1992	1992	1992	0
202	20230919	173400	134922177	1992	1992	1992	1992	0
203	20230919	173300	134922177	1992	1992	1992	1992	0
204	20230919	173200	134922177	1992	1992	1992	1992	0
205	20230919	173100	134922177	1992	1992	1992	1992	0
206	20230919	173000	134922177	1992	1992	1992	1992	0
207	20230919	172900	134922177	1992	1992	1992	1992	0
208	20230919	172800	134922177	1992	1992	1992	1992	0
209	20230919	172700	134922177	1992	1992	1992	1992	0
210	20230919	172600	134922177	1992	1992	1992	1992	0
211	20230919	172500	134922177	1992	1992	1992	1992	0
212	20230919	172400	134922177	1992	1992	1992	1992	1001
213	20230919	172300	134922177	1992	1992	1992	1992	0
214	20230919	172200	134922177	1992	1992	1992	1992	0
215	20230919	172100	134922177	1992	1992	1992	1992	0
216	20230919	172000	134922177	1992	1992	1992	1992	0
217	20230919	171900	134922177	1992	1992	1992	1992	0
218	20230919	171800	134922177	1992	1992	1992	1992	0
219	20230919	171700	134922177	1992	1992	1992	1992	0
220	20230919	171600	134922177	1992	1992	1992	1992	0
221	20230919	171500	134922177	1992	1992	1992	1992	0
222	20230919	171400	134922177	1992	1992	1992	1992	0
223	20230919	171300	134922177	1992	1992	1992	1992	0
224	20230919	171200	134922177	1992	1992	1992	1992	0
225	20230919	171100	134922177	1992	1992	1992	1992	0
226	20230919	171000	134922177	1992	1992	1992	1992	0
227	20230919	170900	134922177	1992	1992	1992	1992	0
228	20230919	170800	134922177	1992	1992	1992	1992	0
229	20230919	170700	134922177	1992	1992	1992	1992	0
230	20230919	170600	134922177	1992	1992	1992	1992	0
231	20230919	170500	134922177	1992	1992	1992	1992	0
232	20230919	170400	134922177	1992	1992	1992	1992	0
233	20230919	170300	134922177	1992	1992	1992	1992	0
234	20230919	170200	134922177	1992	1992	1992	1992	0
235	20230919	170100	134922177	1992	1992	1992	1992	0
236	20230919	170000	134922177	1992	1992	1992	1992	0
237	20230919	165900	134922177	1992	1992	1992	1992	0
238	20230919	165800	134922177	1992	1992	1992	1992	0
239	20230919	165700	134922177	1992	1992	1992	1992	0
240	20230919	165600	134922177	1992	1992	1992	1992	0
241	20230919	165500	134922177	1992	1992	1992	1992	0
242	20230919	165400	134922177	1992	1992	1992	1992	1001
243	20230919	165300	134922177	1992	1992	1992	1992	0
244	20230919	165200	134922177	1992	1992	1992	1992	0
245	20230919	165100	134922177	1992	1992	1992	1992	0
246	20230919	165000	134922177	1992	1992	1992	1992	0
247	20230919	164900	134922177	1992	1992	1992	1992	0
248	20230919	164800	134922177	1992	1992	1992	1992	0
249	20230919	164700	134922177	1992	1992	1992	1992	0
250	20230919	164600	134922177	1992	1992	1992	1992	0
251	20230919	164500	134922177	1992	1992	1992	1992	0
252	20230919	164400	134922177	1992	1992	1992	1992	0
253	20230919	164300	134922177	1992	1992	1992	1992	0
254	20230919	164200	134922177	1992	1992	1992	1992	0
255	20230919	164100	134922177	1992	1992	1992	1992	0
256	20230919	164000	134922177	1992	1992	1992	1992	0
257	20230919	163900	134922177	1992	1992	1992	1992	0
258	20230919	163800	134922177	1992	1992	1992	1992	0
259	20230919	163700	134922177	1992	1992	1992	1992	0
260	20230919	163600	134922177	1992	1992	1992	1992	0
261	20230919	163500	134922177	1992	1992	1992	1992	0
262	20230919	163400	134922177	1992	1992	1992	1992	0
263	20230919	163300	134922177	1992	1992	1992	1992	0
264	20230919	163200	134922177	1992	1992	1992	1992	0
265	20230919	163100	134922177	1992	1992	1992	1992	0
266	20230919	163000	134922177	1992	1992	1992	1992	0
267	20230919	162900	134922177	1992	1992	1992	1992	0
268	20230919	162800	134922177	1992	1992	1992	1992	0
269	20230919	162700	134922177	1992	1992	1992	1992	0
270	20230919	162600	134922177	1992	1992	1992	1992	0
271	20230919	162500	134922177	1992	1992	1992	1992	0
272	20230919	162400	134922177	1992	1992	1992	1992	1001
273	20230919	162300	134922177	1992	1992	1992	1992	0
274	20230919	162200	134922177	1992	1992	1992	1992	0
275	20230919	162100	134922177	1992	1992	1992	1992	0
276	20230919	162000	134922177	1992	1992	1992	1992	0
277	20230919	161900	134922177	1992	1992	1992	1992	0
278	20230919	161800	134922177	1992	1992	1992	1992	0
279	20230919	161700	134922177	1992	1992	1992	1992	0
280	20230919	161600	134922177	1992	1992	1992	1992	0
281	20230919	161500	134922177	1992	1992	1992	1992	0
282	20230919	161400	134922177	1992	1992	1992	1992	0
283	20230919	161300	134922177	1992	1992	1992	1992	0
284	20230919	161200	134922177	1992	1992	1992	1992	0
285	20230919	161100	134922177	1992	1992	1992	1992	0
286	20230919	161000	134922177	1992	1992	1992	1992	0
287	20230919	160900	134922177	1992	1992	1992	1992	0
288	20230919	160800	134922177	1992	1992	1992	1992	0
289	20230919	160700	134922177	1992	1992	1992	1992	0
290	20230919	160600	134922177	1992	1992	1992	1992	0
291	20230919	160500	134922177	1992	1992	1992	1992	0
292	20230919	160400	134922177	1992	1992	1992	1992	0
293	20230919	160300	134922177	1992	1992	1992	1992	0
294	20230919	160200	134922177	1992	1992	1992	1992	0
295	20230919	160100	134922177	1992	1992	1992	1992	0
296	20230919	160000	134922177	1992	1992	1992	1992	0
297	20230919	155900	134922177	1992	1992	1992	1992	0
298	20230919	155800	134922177	1992	1992	1992	1992	0
299	20230919	155700	134922177	1992	1992	1992	1992	0
300	20230919	155600	134922177	1992	1992	1992	1992	0
301	20230919	155500	134922177	1992	1992	1992	1992	0
302	20230919	155400	134922177	1992	1992	1992	1992	1001
303	20230919	155300	134922177	1992	1992	1992	1992	0
304	20230919	155200	134922177	1992	1992	1992	1992	0
305	20230919	155100	134922177	1992	1992	1992	1992	0
306	20230919	155000	134922177	1992	1992	1992	1992	0
307	20230919	154900	134922177	1992	1992	1992	1992	0
308	20230919	154800	134922177	1992	1992	1992	1992	0
309	20230919	154700	134922177	1992	1992	1992	1992	0
310	20230919	154600	134922177	1992	1992	1992	1992	0
311	20230919	154500	134922177	1992	1992	1992	1992	0
312	20230919	154400	134922177	1992	1992	1992	1992	0
313	20230919	154300	134922177	1992	1992	1992	1992	0
314	20230919	154200	134922177	1992	1992	1992	1992	0
315	20230919	154100	134922177	1992	1992	1992	1992	0
316	20230919	154000	134922177	1992	1992	1992	1992	0
317	20230919	153900	134922177	1992	1992	1992	1992	0
318	20230919	153800	134922177	1992	1992	1992	1992	0
319	20230919	153700	134922177	1992	1992	1992	1992	0
320	20230919	153600	134922177	1992	1992	1992	1992	0
321	20230919	153500	134922177	1992	1992	1992	1992	0
322	20230919	153400	134922177	1992	1992	1992	1992	0
323	20230919	153300	134922177	1992	1992	1992	1992	0
324	20230919	153200	134922177	1992	1992	1992	1992	0
325	20230919	153100	134922177	1992	1992	1992	1992	0
326	20230919	153000	134922177	1992	1992	1992	1992	1001
327	20230919	152900	132928185	1991	1991	1991	1991	0
328	20230919	152800	132928185	1991	1991	1991	1991	0
329	20230919	152700	132928185	1991	1991	1991	1991	0
330	20230919	152600	132928185	1991	1991	1991	1991	0
331	20230919	152500	132928185	1991	1991	1991	1991	0
332	20230919	152400	132928185	1991	1991	1991	1991	0
333	20230919	152300	132928185	1991	1991	1991	1991	0
334	20230919	152200	132928185	1991	1991	1991	1991	0
335	20230919	152100	132928185	1991	1991	1991	1991	0
336	20230919	152000	132928185	1991	1991	1991	1991	0
337	20230919	151900	132928185	1991	1991	1991	1991	363
338	20230919	151800	132205452	1994	1994	1994	1994	0
339	20230919	151700	132205452	1994	1994	1994	1994	0
340	20230919	151600	132205452	1994	1994	1994	1994	0
341	20230919	151500	132205452	1994	1994	1994	1994	10
342	20230919	151400	132185512	1994	1994	1994	1994	5
343	20230919	151300	132175542	1992	1992	1992	1992	0
344	20230919	151200	132175542	1992	1992	1992	1992	0
345	20230919	151100	132175542	1992	1992	1992	1992	0
346	20230919	151000	132175542	1992	1992	1992	1992	0
347	20230919	150900	132175542	1992	1992	1992	1992	0
348	20230919	150800	132175542	1992	1992	1992	1992	0
349	20230919	150700	132175542	1992	1992	1992	1992	0
350	20230919	150600	132175542	1992	1992	1992	1992	0
351	20230919	150500	132175542	1992	1992	1992	1992	0
352	20230919	150400	132175542	1992	1992	1992	1992	0
353	20230919	150300	132175542	1992	1992	1992	1992	0
354	20230919	150200	132175542	1992	1992	1992	1992	0
355	20230919	150100	132175542	1992	1992	1992	1992	0
356	20230919	150000	132175542	1992	1992	1992	1992	10
357	20230919	145900	132155622	1994	1994	1994	1994	1
358	20230919	145800	132153628	1992	1992	1992	1992	0
359	20230919	145700	132153628	1992	1992	1992	1992	0
360	20230919	145600	132153628	1992	1992	1992	1992	0
361	20230919	145500	132153628	1992	1992	1992	1992	0
362	20230919	145400	132153628	1992	1992	1992	1992	160
363	20230919	145300	131834908	1991	1991	1991	1991	0
364	20230919	145200	131834908	1991	1991	1991	1991	0
365	20230919	145100	131834908	1991	1991	1991	1991	0
366	20230919	145000	131834908	1991	1991	1991	1991	0
367	20230919	144900	131834908	1991	1991	1991	1991	0
368	20230919	144800	131834908	1991	1991	1991	1991	0
369	20230919	144700	131834908	1991	1991	1991	1991	0
370	20230919	144600	131834908	1991	1991	1991	1991	0
371	20230919	144500	131834908	1991	1991	1991	1991	0
372	20230919	144400	131834908	1991	1991	1991	1991	0
373	20230919	144300	131834908	1991	1991	1991	1991	0
374	20230919	144200	131834908	1991	1991	1991	1991	0
375	20230919	144100	131834908	1991	1991	1991	1991	0
376	20230919	144000	131834908	1991	1991	1991	1991	0
377	20230919	143900	131834908	1991	1991	1991	1991	5
378	20230919	143800	131824953	1991	1991	1991	1991	0
379	20230919	143700	131824953	1991	1991	1991	1991	0
380	20230919	143600	131824953	1991	1991	1991	1991	0
381	20230919	143500	131824953	1991	1991	1991	1991	0
382	20230919	143400	131824953	1991	1991	1991	1991	13
383	20230919	143300	131799070	1991	1991	1991	1991	0
384	20230919	143200	131799070	1991	1991	1991	1991	23
385	20230919	143100	131753277	1991	1992	1992	1991	4419
386	20230919	143000	122954938	1994	1994	1994	1994	0
387	20230919	142900	122954938	1994	1994	1994	1994	0
388	20230919	142800	122954938	1994	1994	1994	1994	0
389	20230919	142700	122954938	1994	1994	1994	1994	0
390	20230919	142600	122954938	1994	1993	1994	1993	374
391	20230919	142500	122209195	1993	1993	1993	1993	0
392	20230919	142400	122209195	1993	1993	1993	1993	0
393	20230919	142300	122209195	1993	1993	1993	1993	0
394	20230919	142200	122209195	1993	1993	1993	1993	0
395	20230919	142100	122209195	1993	1993	1993	1993	1
396	20230919	142000	122207202	1993	1993	1993	1993	0
397	20230919	141900	122207202	1993	1993	1993	1993	0
398	20230919	141800	122207202	1993	1993	1993	1993	0
399	20230919	141700	122207202	1993	1993	1993	1993	0
400	20230919	141600	122207202	1993	1993	1993	1993	0
401	20230919	141500	122207202	1993	1993	1993	1993	0
402	20230919	141400	122207202	1993	1993	1993	1993	0
403	20230919	141300	122207202	1993	1993	1993	1993	99
404	20230919	141200	122009895	1993	1993	1993	1993	0
405	20230919	141100	122009895	1993	1994	1994	1993	2
406	20230919	141000	122005908	1994	1994	1994	1994	0
407	20230919	140900	122005908	1994	1994	1994	1994	0
408	20230919	140800	122005908	1994	1994	1994	1994	0
409	20230919	140700	122005908	1994	1994	1994	1994	0
410	20230919	140600	122005908	1994	1994	1994	1994	0
411	20230919	140500	122005908	1994	1994	1994	1994	0
412	20230919	140400	122005908	1994	1994	1994	1994	0
413	20230919	140300	122005908	1994	1994	1994	1994	0
414	20230919	140200	122005908	1994	1994	1994	1994	0
415	20230919	140100	122005908	1994	1991	1994	1991	113
416	20230919	140000	121780625	1991	1991	1991	1991	0
417	20230919	135900	121780625	1991	1991	1991	1991	0
418	20230919	135800	121780625	1991	1991	1991	1991	441
419	20230919	135700	120902594	1991	1991	1991	1991	0
420	20230919	135600	120902594	1991	1991	1991	1991	0
421	20230919	135500	120902594	1991	1991	1991	1991	0
422	20230919	135400	120902594	1991	1991	1991	1991	14
423	20230919	135300	120874720	1991	1991	1991	1991	0
424	20230919	135200	120874720	1991	1991	1991	1991	2
425	20230919	135100	120870738	1991	1991	1991	1991	0
426	20230919	135000	120870738	1991	1991	1991	1991	2
427	20230919	134900	120866756	1991	1991	1991	1991	0
428	20230919	134800	120866756	1991	1991	1991	1991	0
429	20230919	134700	120866756	1991	1991	1991	1991	0
430	20230919	134600	120866756	1991	1991	1991	1991	0
431	20230919	134500	120866756	1991	1991	1991	1991	21
432	20230919	134400	120824945	1991	1991	1991	1991	14
433	20230919	134300	120797071	1991	1991	1991	1991	14
434	20230919	134200	120769197	1991	1991	1991	1991	0
435	20230919	134100	120769197	1991	1991	1991	1991	0
436	20230919	134000	120769197	1991	1991	1991	1991	0
437	20230919	133900	120769197	1991	1991	1991	1991	0
438	20230919	133800	120769197	1991	1991	1991	1991	0
439	20230919	133700	120769197	1991	1991	1991	1991	0
440	20230919	133600	120769197	1991	1991	1991	1991	0
441	20230919	133500	120769197	1991	1991	1991	1991	17
442	20230919	133400	120735350	1991	1991	1991	1991	3
443	20230919	133300	120729377	1994	1994	1994	1994	0
444	20230919	133200	120729377	1994	1994	1994	1994	0
445	20230919	133100	120729377	1994	1994	1994	1994	0
446	20230919	133000	120729377	1994	1994	1994	1994	0
447	20230919	132900	120729377	1994	1994	1994	1994	0
448	20230919	132800	120729377	1994	1994	1994	1994	0
449	20230919	132700	120729377	1994	1994	1994	1994	0
450	20230919	132600	120729377	1994	1994	1994	1994	0
451	20230919	132500	120729377	1994	1994	1994	1994	0
452	20230919	132400	120729377	1994	1994	1994	1994	0
453	20230919	132300	120729377	1994	1994	1994	1994	0
454	20230919	132200	120729377	1994	1994	1994	1994	0
455	20230919	132100	120729377	1994	1994	1994	1994	0
456	20230919	132000	120729377	1994	1994	1994	1994	1
457	20230919	131900	120727383	1995	1995	1995	1995	0
458	20230919	131800	120727383	1995	1995	1995	1995	0
459	20230919	131700	120727383	1995	1995	1995	1995	0
460	20230919	131600	120727383	1995	1995	1995	1995	0
461	20230919	131500	120727383	1995	1995	1995	1995	0
462	20230919	131400	120727383	1995	1991	1995	1991	20
463	20230919	131300	120687559	1991	1991	1991	1991	0
464	20230919	131200	120687559	1991	1993	1994	1991	461
465	20230919	131100	119768760	1993	1993	1993	1993	0
466	20230919	131000	119768760	1993	1993	1993	1993	0
467	20230919	130900	119768760	1993	1993	1993	1993	0
468	20230919	130800	119768760	1993	1993	1993	1993	0
469	20230919	130700	119768760	1993	1993	1993	1993	2
470	20230919	130600	119764774	1991	1991	1991	1991	0
471	20230919	130500	119764774	1991	1991	1991	1991	0
472	20230919	130400	119764774	1991	1991	1991	1991	0
473	20230919	130300	119764774	1991	1991	1991	1991	0
474	20230919	130200	119764774	1991	1991	1991	1991	10
475	20230919	130100	119744864	1991	1991	1991	1991	14
476	20230919	130000	119716990	1991	1991	1991	1991	0
477	20230919	125900	119716990	1991	1991	1991	1991	0
478	20230919	125800	119716990	1991	1991	1991	1991	0
479	20230919	125700	119716990	1991	1991	1991	1991	0
480	20230919	125600	119716990	1991	1991	1991	1991	0
481	20230919	125500	119716990	1991	1991	1991	1991	0
482	20230919	125400	119716990	1991	1991	1991	1991	0
483	20230919	125300	119716990	1991	1991	1991	1991	0
484	20230919	125200	119716990	1991	1991	1991	1991	0
485	20230919	125100	119716990	1991	1991	1991	1991	0
486	20230919	125000	119716990	1991	1991	1991	1991	0
487	20230919	124900	119716990	1991	1991	1991	1991	682
488	20230919	124800	118359128	1990	1990	1990	1990	30
489	20230919	124700	118299428	1991	1991	1991	1991	0
490	20230919	124600	118299428	1991	1991	1991	1991	0
491	20230919	124500	118299428	1991	1991	1991	1991	0
492	20230919	124400	118299428	1991	1991	1991	1991	0
493	20230919	124300	118299428	1991	1991	1991	1991	0
494	20230919	124200	118299428	1991	1991	1991	1991	0
495	20230919	124100	118299428	1991	1991	1991	1991	33
496	20230919	124000	118233725	1990	1990	1990	1990	0
497	20230919	123900	118233725	1990	1990	1990	1990	0
498	20230919	123800	118233725	1990	1990	1990	1990	0
499	20230919	123700	118233725	1990	1990	1990	1990	0
500	20230919	123600	118233725	1990	1990	1990	1990	14
501	20230919	123500	118205865	1990	1990	1990	1990	76
502	20230919	123400	118054625	1990	1990	1990	1990	0
503	20230919	123300	118054625	1990	1990	1990	1990	0
504	20230919	123200	118054625	1990	1990	1990	1990	256
505	20230919	123100	117545185	1990	1990	1990	1990	0
506	20230919	123000	117545185	1990	1990	1990	1990	0
507	20230919	122900	117545185	1990	1991	1991	1990	15
508	20230919	122800	117515334	1991	1991	1991	1991	0
509	20230919	122700	117515334	1991	1991	1991	1991	205
510	20230919	122600	117107179	1991	1991	1991	1991	0
511	20230919	122500	117107179	1991	1991	1991	1991	0
512	20230919	122400	117107179	1991	1991	1991	1991	1
513	20230919	122300	117105188	1990	1990	1990	1990	0
514	20230919	122200	117105188	1990	1990	1990	1990	0
515	20230919	122100	117105188	1990	1990	1990	1990	0
516	20230919	122000	117105188	1990	1990	1990	1990	1
517	20230919	121900	117103198	1991	1991	1991	1991	1
518	20230919	121800	117101207	1990	1990	1990	1990	1
519	20230919	121700	117099217	1990	1990	1990	1990	0
520	20230919	121600	117099217	1990	1990	1990	1990	2
521	20230919	121500	117095237	1990	1990	1990	1990	1889
522	20230919	121400	113336127	1990	1990	1990	1990	0
523	20230919	121300	113336127	1990	1990	1990	1990	93
524	20230919	121200	113151057	1990	1990	1990	1990	0
525	20230919	121100	113151057	1990	1990	1990	1990	0
526	20230919	121000	113151057	1990	1990	1990	1990	0
527	20230919	120900	113151057	1990	1990	1990	1990	0
528	20230919	120800	113151057	1990	1990	1990	1990	0
529	20230919	120700	113151057	1990	1990	1990	1990	0
530	20230919	120600	113151057	1990	1990	1990	1990	0
531	20230919	120500	113151057	1990	1990	1990	1990	0
532	20230919	120400	113151057	1990	1990	1990	1990	0
533	20230919	120300	113151057	1990	1990	1990	1990	5
534	20230919	120200	113141107	1990	1990	1990	1990	0
535	20230919	120100	113141107	1990	1990	1990	1990	14
536	20230919	120000	113113247	1991	1991	1991	1991	0
537	20230919	115900	113113247	1991	1991	1991	1991	50
538	20230919	115800	113013697	1991	1991	1991	1991	0
539	20230919	115700	113013697	1991	1991	1991	1991	0
540	20230919	115600	113013697	1991	1991	1991	1991	15
541	20230919	115500	112983832	1991	1991	1991	1991	0
542	20230919	115400	112983832	1991	1991	1991	1991	0
543	20230919	115300	112983832	1991	1991	1991	1991	0
544	20230919	115200	112983832	1991	1991	1991	1991	100
545	20230919	115100	112784732	1990	1990	1990	1990	206
546	20230919	115000	112374792	1991	1991	1991	1991	0
547	20230919	114900	112374792	1991	1991	1991	1991	0
548	20230919	114800	112374792	1991	1991	1991	1991	0
549	20230919	114700	112374792	1991	1991	1991	1991	15
550	20230919	114600	112344927	1991	1991	1991	1991	13
551	20230919	114500	112319044	1991	1991	1991	1991	72
552	20230919	114400	112175692	1991	1991	1991	1991	0
553	20230919	114300	112175692	1991	1991	1991	1991	0
554	20230919	114200	112175692	1991	1991	1991	1991	0
555	20230919	114100	112175692	1991	1991	1991	1991	0
556	20230919	114000	112175692	1991	1991	1991	1991	42
557	20230919	113900	112092070	1991	1991	1991	1991	0
558	20230919	113800	112092070	1991	1991	1991	1991	13
559	20230919	113700	112066187	1992	1992	1992	1992	0
560	20230919	113600	112066187	1992	1992	1992	1992	0
561	20230919	113500	112066187	1992	1992	1992	1992	22
562	20230919	113400	112022363	1991	1991	1991	1991	5
563	20230919	113300	112012408	1991	1991	1991	1991	0
564	20230919	113200	112012408	1991	1991	1991	1991	0
565	20230919	113100	112012408	1991	1991	1991	1991	14
566	20230919	113000	111984534	1991	1991	1991	1991	27
567	20230919	112900	111930777	1991	1991	1991	1991	0
568	20230919	112800	111930777	1991	1991	1991	1991	27
569	20230919	112700	111877020	1990	1990	1990	1990	0
570	20230919	112600	111877020	1990	1990	1990	1990	0
571	20230919	112500	111877020	1990	1990	1990	1990	0
572	20230919	112400	111877020	1990	1990	1990	1990	0
573	20230919	112300	111877020	1990	1990	1990	1990	0
574	20230919	112200	111877020	1990	1991	1991	1990	2000
575	20230919	112100	107896934	1991	1991	1991	1991	214
576	20230919	112000	107470860	1991	1991	1991	1991	0
577	20230919	111900	107470860	1991	1991	1991	1991	0
578	20230919	111800	107470860	1991	1991	1991	1991	0
579	20230919	111700	107470860	1991	1991	1991	1991	20
580	20230919	111600	107431040	1990	1990	1990	1990	0
581	20230919	111500	107431040	1990	1990	1990	1990	0
582	20230919	111400	107431040	1990	1990	1990	1990	0
583	20230919	111300	107431040	1990	1990	1990	1990	0
584	20230919	111200	107431040	1990	1990	1990	1990	0
585	20230919	111100	107431040	1990	1990	1990	1990	0
586	20230919	111000	107431040	1990	1990	1990	1990	400
587	20230919	110900	106635040	1990	1990	1990	1990	0
588	20230919	110800	106635040	1990	1990	1990	1990	0
589	20230919	110700	106635040	1990	1991	1991	1990	3786
590	20230919	110600	99100899	1990	1990	1990	1990	501
591	20230919	110500	98103909	1990	1991	1991	1990	9907
592	20230919	110400	78388959	1991	1991	1991	1991	3961
593	20230919	110300	70502608	1991	1991	1991	1991	0
594	20230919	110200	70502608	1991	1991	1991	1991	0
595	20230919	110100	70502608	1991	1991	1991	1991	0
596	20230919	110000	70502608	1991	1991	1991	1991	0
597	20230919	105900	70502608	1991	1991	1991	1991	1
598	20230919	105800	70500617	1992	1992	1992	1992	1
599	20230919	105700	70498625	1991	1991	1991	1991	0
600	20230919	105600	70498625	1991	1991	1991	1991	300
601	20230919	105500	69901325	1991	1991	1991	1991	0
602	20230919	105400	69901325	1991	1991	1991	1991	2805
603	20230919	105300	64316570	1992	1992	1992	1992	175
604	20230919	105200	63967970	1991	1991	1991	1991	0
605	20230919	105100	63967970	1991	1991	1991	1991	0
606	20230919	105000	63967970	1991	1991	1991	1991	0
607	20230919	104900	63967970	1991	1991	1991	1991	0
608	20230919	104800	63967970	1991	1991	1991	1991	26
609	20230919	104700	63916204	1991	1991	1991	1991	0
610	20230919	104600	63916204	1991	1991	1991	1991	100
611	20230919	104500	63717104	1991	1991	1991	1991	0
612	20230919	104400	63717104	1991	1992	1992	1991	1544
613	20230919	104300	60642367	1993	1993	1993	1993	0
614	20230919	104200	60642367	1993	1993	1993	1993	0
615	20230919	104100	60642367	1993	1993	1993	1993	0
616	20230919	104000	60642367	1993	1993	1993	1993	31
617	20230919	103900	60580584	1991	1991	1991	1991	0
618	20230919	103800	60580584	1991	1991	1991	1991	0
619	20230919	103700	60580584	1991	1992	1992	1991	8427
620	20230919	103600	43800016	1992	1992	1993	1992	510
621	20230919	103500	42784087	1992	1992	1992	1992	4
622	20230919	103400	42776119	1992	1993	1993	1992	2
623	20230919	103300	42772134	1993	1993	1993	1993	0
624	20230919	103200	42772134	1993	1993	1993	1993	0
625	20230919	103100	42772134	1993	1993	1993	1993	0
626	20230919	103000	42772134	1993	1993	1993	1993	0
627	20230919	102900	42772134	1993	1993	1993	1993	0
628	20230919	102800	42772134	1993	1993	1993	1993	6
629	20230919	102700	42760176	1993	1993	1993	1993	1
630	20230919	102600	42758183	1993	1993	1993	1993	1
631	20230919	102500	42756190	1993	1993	1993	1993	0
632	20230919	102400	42756190	1993	1993	1993	1993	100
633	20230919	102300	42556890	1993	1993	1993	1993	342
634	20230919	102200	41875284	1993	1993	1993	1993	0
635	20230919	102100	41875284	1993	1993	1993	1993	0
636	20230919	102000	41875284	1993	1993	1993	1993	0
637	20230919	101900	41875284	1993	1993	1993	1993	50
638	20230919	101800	41775634	1993	1993	1993	1993	25
639	20230919	101700	41725809	1992	1992	1992	1992	13
640	20230919	101600	41699913	1993	1993	1993	1993	0
641	20230919	101500	41699913	1993	1993	1993	1993	0
642	20230919	101400	41699913	1993	1993	1993	1993	0
643	20230919	101300	41699913	1993	1993	1993	1993	0
644	20230919	101200	41699913	1993	1993	1993	1993	0
645	20230919	101100	41699913	1993	1993	1993	1993	0
646	20230919	101000	41699913	1993	1993	1993	1993	26
647	20230919	100900	41648095	1992	1992	1992	1992	0
648	20230919	100800	41648095	1992	1992	1992	1992	14
649	20230919	100700	41620207	1992	1992	1992	1992	0
650	20230919	100600	41620207	1992	1992	1992	1992	0
651	20230919	100500	41620207	1992	1992	1992	1992	1
652	20230919	100400	41618215	1992	1992	1992	1992	0
653	20230919	100300	41618215	1992	1992	1992	1992	0
654	20230919	100200	41618215	1992	1992	1992	1992	100
655	20230919	100100	41419015	1993	1993	1993	1993	0
656	20230919	100000	41419015	1993	1993	1993	1993	0
657	20230919	095900	41419015	1993	1993	1993	1993	0
658	20230919	095800	41419015	1993	1993	1993	1993	500
659	20230919	095700	40422515	1992	1992	1992	1992	0
660	20230919	095600	40422515	1992	1992	1992	1992	0
661	20230919	095500	40422515	1992	1992	1992	1992	20
662	20230919	095400	40382675	1992	1992	1992	1992	8
663	20230919	095300	40366739	1993	1993	1993	1993	0
664	20230919	095200	40366739	1993	1993	1993	1993	0
665	20230919	095100	40366739	1993	1993	1993	1993	0
666	20230919	095000	40366739	1993	1993	1993	1993	0
667	20230919	094900	40366739	1993	1993	1993	1993	0
668	20230919	094800	40366739	1993	1993	1993	1993	50
669	20230919	094700	40267089	1993	1993	1993	1993	1
670	20230919	094600	40265096	1993	1993	1993	1993	14
671	20230919	094500	40237194	1992	1992	1992	1992	0
672	20230919	094400	40237194	1992	1992	1992	1992	0
673	20230919	094300	40237194	1992	1993	1993	1992	41
674	20230919	094200	40155517	1992	1992	1992	1992	10
675	20230919	094100	40135597	1994	1994	1994	1994	0
676	20230919	094000	40135597	1994	1994	1994	1994	0
677	20230919	093900	40135597	1994	1994	1994	1994	0
678	20230919	093800	40135597	1994	1994	1994	1994	0
679	20230919	093700	40135597	1994	1992	1994	1992	3826
680	20230919	093600	32514203	1992	1994	1994	1992	302
681	20230919	093500	31912617	1992	1993	1993	1992	3451
682	20230919	093400	25038113	1993	1993	1993	1993	6
683	20230919	093300	25026155	1993	1993	1993	1993	1422
684	20230919	093200	22192109	1993	1993	1993	1993	1336
685	20230919	093100	19529461	1994	1994	1994	1994	221
686	20230919	093000	19088787	1994	1994	1994	1994	20
687	20230919	092900	19048907	1994	1994	1994	1994	1
688	20230919	092800	19046913	1994	1994	1994	1994	10
689	20230919	092700	19026973	1994	1994	1994	1994	0
690	20230919	092600	19026973	1994	1994	1994	1994	7
691	20230919	092500	19013015	1993	1993	1993	1993	13
692	20230919	092400	18987106	1994	1994	1994	1994	55
693	20230919	092300	18877436	1994	1994	1994	1994	1
694	20230919	092200	18875442	1993	1993	1993	1993	0
695	20230919	092100	18875442	1993	1993	1993	1993	0
696	20230919	092000	18875442	1993	1993	1993	1993	0
697	20230919	091900	18875442	1993	1993	1993	1993	0
698	20230919	091800	18875442	1993	1993	1993	1993	0
699	20230919	091700	18875442	1993	1993	1993	1993	300
700	20230919	091600	18277542	1993	1993	1993	1993	10
701	20230919	091500	18257612	1994	1994	1994	1994	1
702	20230919	091400	18255618	1994	1994	1994	1994	0
703	20230919	091300	18255618	1994	1994	1994	1994	0
704	20230919	091200	18255618	1994	1993	1994	1993	21
705	20230919	091100	18213755	1994	1994	1994	1994	0
706	20230919	091000	18213755	1994	1994	1994	1994	814
707	20230919	090900	16590639	1994	1994	1994	1994	0
708	20230919	090800	16590639	1994	1994	1994	1994	4115
709	20230919	090700	8385329	1997	1997	1997	1997	1
710	20230919	090600	8383332	1993	1993	1993	1993	0
711	20230919	090500	8383332	1993	1993	1993	1993	0
712	20230919	090400	8383332	1993	1993	1993	1993	0
713	20230919	090300	8383332	1993	1993	1993	1993	418
714	20230919	090200	7550258	1993	1993	1993	1993	70
715	20230919	090100	7410748	1994	1995	1995	1994	712
716	20230919	090000	5991000	1997	1997	1997	1997	3000