KissMeData/023460/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190000	7079704	2005	2005	2005	2005	231
3	20230906	185900	7079704	2005	2005	2005	2005	0
4	20230906	185800	7079704	2005	2005	2005	2005	0
5	20230906	185700	7079704	2005	2005	2005	2005	0
6	20230906	185600	7079704	2005	2005	2005	2005	0
7	20230906	185500	7079704	2005	2005	2005	2005	0
8	20230906	185400	7079704	2005	2005	2005	2005	0
9	20230906	185300	7079704	2005	2005	2005	2005	0
10	20230906	185200	7079704	2005	2005	2005	2005	0
11	20230906	185100	7079704	2005	2005	2005	2005	0
12	20230906	185000	7079704	2005	2005	2005	2005	0
13	20230906	184900	7079704	2005	2005	2005	2005	0
14	20230906	184800	7079704	2005	2005	2005	2005	0
15	20230906	184700	7079704	2005	2005	2005	2005	0
16	20230906	184600	7079704	2005	2005	2005	2005	0
17	20230906	184500	7079704	2005	2005	2005	2005	0
18	20230906	184400	7079704	2005	2005	2005	2005	0
19	20230906	184300	7079704	2005	2005	2005	2005	0
20	20230906	184200	7079704	2005	2005	2005	2005	0
21	20230906	184100	7079704	2005	2005	2005	2005	0
22	20230906	184000	7079704	2005	2005	2005	2005	0
23	20230906	183900	7079704	2005	2005	2005	2005	0
24	20230906	183800	7079704	2005	2005	2005	2005	0
25	20230906	183700	7079704	2005	2005	2005	2005	0
26	20230906	183600	7079704	2005	2005	2005	2005	0
27	20230906	183500	7079704	2005	2005	2005	2005	0
28	20230906	183400	7079704	2005	2005	2005	2005	0
29	20230906	183300	7079704	2005	2005	2005	2005	0
30	20230906	183200	7079704	2005	2005	2005	2005	0
31	20230906	183100	7079704	2005	2005	2005	2005	0
32	20230906	183000	7079704	2005	2005	2005	2005	231
33	20230906	182900	7079704	2005	2005	2005	2005	0
34	20230906	182800	7079704	2005	2005	2005	2005	0
35	20230906	182700	7079704	2005	2005	2005	2005	0
36	20230906	182600	7079704	2005	2005	2005	2005	0
37	20230906	182500	7079704	2005	2005	2005	2005	0
38	20230906	182400	7079704	2005	2005	2005	2005	0
39	20230906	182300	7079704	2005	2005	2005	2005	0
40	20230906	182200	7079704	2005	2005	2005	2005	0
41	20230906	182100	7079704	2005	2005	2005	2005	0
42	20230906	182000	7079704	2005	2005	2005	2005	0
43	20230906	181900	7079704	2005	2005	2005	2005	0
44	20230906	181800	7079704	2005	2005	2005	2005	0
45	20230906	181700	7079704	2005	2005	2005	2005	0
46	20230906	181600	7079704	2005	2005	2005	2005	0
47	20230906	181500	7079704	2005	2005	2005	2005	0
48	20230906	181400	7079704	2005	2005	2005	2005	0
49	20230906	181300	7079704	2005	2005	2005	2005	0
50	20230906	181200	7079704	2005	2005	2005	2005	0
51	20230906	181100	7079704	2005	2005	2005	2005	0
52	20230906	181000	7079704	2005	2005	2005	2005	0
53	20230906	180900	7079704	2005	2005	2005	2005	0
54	20230906	180800	7079704	2005	2005	2005	2005	0
55	20230906	180700	7079704	2005	2005	2005	2005	0
56	20230906	180600	7079704	2005	2005	2005	2005	0
57	20230906	180500	7079704	2005	2005	2005	2005	0
58	20230906	180400	7079704	2005	2005	2005	2005	0
59	20230906	180300	7079704	2005	2005	2005	2005	0
60	20230906	180200	7079704	2005	2005	2005	2005	0
61	20230906	180100	7079704	2005	2005	2005	2005	0
62	20230906	180000	7079704	2005	2005	2005	2005	231
63	20230906	175900	7079704	2005	2005	2005	2005	0
64	20230906	175800	7079704	2005	2005	2005	2005	0
65	20230906	175700	7079704	2005	2005	2005	2005	0
66	20230906	175600	7079704	2005	2005	2005	2005	0
67	20230906	175500	7079704	2005	2005	2005	2005	0
68	20230906	175400	7079704	2005	2005	2005	2005	0
69	20230906	175300	7079704	2005	2005	2005	2005	0
70	20230906	175200	7079704	2005	2005	2005	2005	0
71	20230906	175100	7079704	2005	2005	2005	2005	0
72	20230906	175000	7079704	2005	2005	2005	2005	0
73	20230906	174900	7079704	2005	2005	2005	2005	0
74	20230906	174800	7079704	2005	2005	2005	2005	0
75	20230906	174700	7079704	2005	2005	2005	2005	0
76	20230906	174600	7079704	2005	2005	2005	2005	0
77	20230906	174500	7079704	2005	2005	2005	2005	0
78	20230906	174400	7079704	2005	2005	2005	2005	0
79	20230906	174300	7079704	2005	2005	2005	2005	0
80	20230906	174200	7079704	2005	2005	2005	2005	0
81	20230906	174100	7079704	2005	2005	2005	2005	0
82	20230906	174000	7079704	2005	2005	2005	2005	0
83	20230906	173900	7079704	2005	2005	2005	2005	0
84	20230906	173800	7079704	2005	2005	2005	2005	0
85	20230906	173700	7079704	2005	2005	2005	2005	0
86	20230906	173600	7079704	2005	2005	2005	2005	0
87	20230906	173500	7079704	2005	2005	2005	2005	0
88	20230906	173400	7079704	2005	2005	2005	2005	0
89	20230906	173300	7079704	2005	2005	2005	2005	0
90	20230906	173200	7079704	2005	2005	2005	2005	0
91	20230906	173100	7079704	2005	2005	2005	2005	0
92	20230906	173000	7079704	2005	2005	2005	2005	231
93	20230906	172900	7079704	2005	2005	2005	2005	0
94	20230906	172800	7079704	2005	2005	2005	2005	0
95	20230906	172700	7079704	2005	2005	2005	2005	0
96	20230906	172600	7079704	2005	2005	2005	2005	0
97	20230906	172500	7079704	2005	2005	2005	2005	0
98	20230906	172400	7079704	2005	2005	2005	2005	0
99	20230906	172300	7079704	2005	2005	2005	2005	0
100	20230906	172200	7079704	2005	2005	2005	2005	0
101	20230906	172100	7079704	2005	2005	2005	2005	0
102	20230906	172000	7079704	2005	2005	2005	2005	0
103	20230906	171900	7079704	2005	2005	2005	2005	0
104	20230906	171800	7079704	2005	2005	2005	2005	0
105	20230906	171700	7079704	2005	2005	2005	2005	0
106	20230906	171600	7079704	2005	2005	2005	2005	0
107	20230906	171500	7079704	2005	2005	2005	2005	0
108	20230906	171400	7079704	2005	2005	2005	2005	0
109	20230906	171300	7079704	2005	2005	2005	2005	0
110	20230906	171200	7079704	2005	2005	2005	2005	0
111	20230906	171100	7079704	2005	2005	2005	2005	0
112	20230906	171000	7079704	2005	2005	2005	2005	0
113	20230906	170900	7079704	2005	2005	2005	2005	0
114	20230906	170800	7079704	2005	2005	2005	2005	0
115	20230906	170700	7079704	2005	2005	2005	2005	0
116	20230906	170600	7079704	2005	2005	2005	2005	0
117	20230906	170500	7079704	2005	2005	2005	2005	0
118	20230906	170400	7079704	2005	2005	2005	2005	0
119	20230906	170300	7079704	2005	2005	2005	2005	0
120	20230906	170200	7079704	2005	2005	2005	2005	0
121	20230906	170100	7079704	2005	2005	2005	2005	0
122	20230906	170000	7079704	2005	2005	2005	2005	231
123	20230906	165900	7079704	2005	2005	2005	2005	0
124	20230906	165800	7079704	2005	2005	2005	2005	0
125	20230906	165700	7079704	2005	2005	2005	2005	0
126	20230906	165600	7079704	2005	2005	2005	2005	0
127	20230906	165500	7079704	2005	2005	2005	2005	0
128	20230906	165400	7079704	2005	2005	2005	2005	0
129	20230906	165300	7079704	2005	2005	2005	2005	0
130	20230906	165200	7079704	2005	2005	2005	2005	0
131	20230906	165100	7079704	2005	2005	2005	2005	0
132	20230906	165000	7079704	2005	2005	2005	2005	0
133	20230906	164900	7079704	2005	2005	2005	2005	0
134	20230906	164800	7079704	2005	2005	2005	2005	0
135	20230906	164700	7079704	2005	2005	2005	2005	0
136	20230906	164600	7079704	2005	2005	2005	2005	0
137	20230906	164500	7079704	2005	2005	2005	2005	0
138	20230906	164400	7079704	2005	2005	2005	2005	0
139	20230906	164300	7079704	2005	2005	2005	2005	0
140	20230906	164200	7079704	2005	2005	2005	2005	0
141	20230906	164100	7079704	2005	2005	2005	2005	0
142	20230906	164000	7079704	2005	2005	2005	2005	0
143	20230906	163900	7079704	2005	2005	2005	2005	0
144	20230906	163800	7079704	2005	2005	2005	2005	0
145	20230906	163700	7079704	2005	2005	2005	2005	0
146	20230906	163600	7079704	2005	2005	2005	2005	0
147	20230906	163500	7079704	2005	2005	2005	2005	0
148	20230906	163400	7079704	2005	2005	2005	2005	0
149	20230906	163300	7079704	2005	2005	2005	2005	0
150	20230906	163200	7079704	2005	2005	2005	2005	0
151	20230906	163100	7079704	2005	2005	2005	2005	0
152	20230906	163000	7079704	2005	2005	2005	2005	231
153	20230906	162900	7079704	2005	2005	2005	2005	0
154	20230906	162800	7079704	2005	2005	2005	2005	0
155	20230906	162700	7079704	2005	2005	2005	2005	0
156	20230906	162600	7079704	2005	2005	2005	2005	0
157	20230906	162500	7079704	2005	2005	2005	2005	0
158	20230906	162400	7079704	2005	2005	2005	2005	0
159	20230906	162300	7079704	2005	2005	2005	2005	0
160	20230906	162200	7079704	2005	2005	2005	2005	0
161	20230906	162100	7079704	2005	2005	2005	2005	0
162	20230906	162000	7079704	2005	2005	2005	2005	0
163	20230906	161900	7079704	2005	2005	2005	2005	0
164	20230906	161800	7079704	2005	2005	2005	2005	0
165	20230906	161700	7079704	2005	2005	2005	2005	0
166	20230906	161600	7079704	2005	2005	2005	2005	0
167	20230906	161500	7079704	2005	2005	2005	2005	0
168	20230906	161400	7079704	2005	2005	2005	2005	0
169	20230906	161300	7079704	2005	2005	2005	2005	0
170	20230906	161200	7079704	2005	2005	2005	2005	0
171	20230906	161100	7079704	2005	2005	2005	2005	0
172	20230906	161000	7079704	2005	2005	2005	2005	0
173	20230906	160900	7079704	2005	2005	2005	2005	0
174	20230906	160800	7079704	2005	2005	2005	2005	0
175	20230906	160700	7079704	2005	2005	2005	2005	0
176	20230906	160600	7079704	2005	2005	2005	2005	0
177	20230906	160500	7079704	2005	2005	2005	2005	0
178	20230906	160400	7079704	2005	2005	2005	2005	0
179	20230906	160300	7079704	2005	2005	2005	2005	0
180	20230906	160200	7079704	2005	2005	2005	2005	0
181	20230906	160100	7079704	2005	2005	2005	2005	0
182	20230906	160000	7079704	2005	2005	2005	2005	231
183	20230906	155900	7079704	2005	2005	2005	2005	0
184	20230906	155800	7079704	2005	2005	2005	2005	0
185	20230906	155700	7079704	2005	2005	2005	2005	0
186	20230906	155600	7079704	2005	2005	2005	2005	0
187	20230906	155500	7079704	2005	2005	2005	2005	0
188	20230906	155400	7079704	2005	2005	2005	2005	0
189	20230906	155300	7079704	2005	2005	2005	2005	0
190	20230906	155200	7079704	2005	2005	2005	2005	0
191	20230906	155100	7079704	2005	2005	2005	2005	0
192	20230906	155000	7079704	2005	2005	2005	2005	0
193	20230906	154900	7079704	2005	2005	2005	2005	0
194	20230906	154800	7079704	2005	2005	2005	2005	0
195	20230906	154700	7079704	2005	2005	2005	2005	0
196	20230906	154600	7079704	2005	2005	2005	2005	0
197	20230906	154500	7079704	2005	2005	2005	2005	0
198	20230906	154400	7079704	2005	2005	2005	2005	0
199	20230906	154300	7079704	2005	2005	2005	2005	0
200	20230906	154200	7079704	2005	2005	2005	2005	0
201	20230906	154100	7079704	2005	2005	2005	2005	0
202	20230906	154000	7079704	2005	2005	2005	2005	0
203	20230906	153900	7079704	2005	2005	2005	2005	0
204	20230906	153800	7079704	2005	2005	2005	2005	0
205	20230906	153700	7079704	2005	2005	2005	2005	0
206	20230906	153600	7079704	2005	2005	2005	2005	0
207	20230906	153500	7079704	2005	2005	2005	2005	0
208	20230906	153400	7079704	2005	2005	2005	2005	0
209	20230906	153300	7079704	2005	2005	2005	2005	0
210	20230906	153200	7079704	2005	2005	2005	2005	0
211	20230906	153100	7079704	2005	2005	2005	2005	0
212	20230906	153000	7079704	2005	2005	2005	2005	462
213	20230906	152900	6616549	2005	2005	2005	2005	0
214	20230906	152800	6616549	2005	2005	2005	2005	0
215	20230906	152700	6616549	2005	2005	2005	2005	0
216	20230906	152600	6616549	2005	2005	2005	2005	0
217	20230906	152500	6616549	2005	2005	2005	2005	0
218	20230906	152400	6616549	2005	2005	2005	2005	0
219	20230906	152300	6616549	2005	2005	2005	2005	0
220	20230906	152200	6616549	2005	2005	2005	2005	0
221	20230906	152100	6616549	2005	2005	2005	2005	0
222	20230906	152000	6616549	2005	2005	2005	2005	0
223	20230906	151900	6616549	2005	2005	2005	2005	0
224	20230906	151800	6616549	2005	2005	2005	2005	0
225	20230906	151700	6616549	2005	2005	2005	2005	125
226	20230906	151600	6365924	2005	2005	2005	2005	0
227	20230906	151500	6365924	2005	2005	2005	2005	0
228	20230906	151400	6365924	2005	2005	2005	2005	0
229	20230906	151300	6365924	2005	2005	2005	2005	0
230	20230906	151200	6365924	2005	2005	2005	2005	0
231	20230906	151100	6365924	2005	2005	2005	2005	0
232	20230906	151000	6365924	2005	2005	2005	2005	0
233	20230906	150900	6365924	2005	2005	2005	2005	0
234	20230906	150800	6365924	2005	2005	2005	2005	0
235	20230906	150700	6365924	2005	2005	2005	2005	0
236	20230906	150600	6365924	2005	2005	2005	2005	0
237	20230906	150500	6365924	2005	2005	2005	2005	0
238	20230906	150400	6365924	2005	2005	2005	2005	0
239	20230906	150300	6365924	2005	2005	2005	2005	0
240	20230906	150200	6365924	2005	2005	2005	2005	0
241	20230906	150100	6365924	2005	2005	2005	2005	3
242	20230906	150000	6359909	2005	2005	2005	2005	0
243	20230906	145900	6359909	2005	2005	2005	2005	0
244	20230906	145800	6359909	2005	2005	2005	2005	0
245	20230906	145700	6359909	2005	2005	2005	2005	0
246	20230906	145600	6359909	2005	2005	2005	2005	0
247	20230906	145500	6359909	2005	2005	2005	2005	0
248	20230906	145400	6359909	2005	2005	2005	2005	0
249	20230906	145300	6359909	2005	2005	2005	2005	0
250	20230906	145200	6359909	2005	2005	2005	2005	0
251	20230906	145100	6359909	2005	1997	2005	1997	134
252	20230906	145000	6091689	1997	1997	1997	1997	0
253	20230906	144900	6091689	1997	1997	1997	1997	0
254	20230906	144800	6091689	1997	1997	1997	1997	1
255	20230906	144700	6089692	2000	2000	2000	2000	0
256	20230906	144600	6089692	2000	2000	2000	2000	0
257	20230906	144500	6089692	2000	2000	2000	2000	0
258	20230906	144400	6089692	2000	2000	2000	2000	0
259	20230906	144300	6089692	2000	2000	2000	2000	0
260	20230906	144200	6089692	2000	2000	2000	2000	1
261	20230906	144100	6087692	2000	2000	2000	2000	0
262	20230906	144000	6087692	2000	2000	2000	2000	0
263	20230906	143900	6087692	2000	2000	2000	2000	0
264	20230906	143800	6087692	2000	2000	2000	2000	0
265	20230906	143700	6087692	2000	1997	2000	1997	4
266	20230906	143600	6079695	2000	1999	2000	1995	6
267	20230906	143500	6067705	1988	1992	1992	1988	44
268	20230906	143400	5980159	1998	1999	1999	1998	37
269	20230906	143300	5906206	2005	2005	2005	2005	0
270	20230906	143200	5906206	2005	2005	2005	2005	0
271	20230906	143100	5906206	2005	2005	2005	2005	0
272	20230906	143000	5906206	2005	2005	2005	2005	0
273	20230906	142900	5906206	2005	2005	2005	2005	0
274	20230906	142800	5906206	2005	2005	2005	2005	0
275	20230906	142700	5906206	2005	2005	2005	2005	0
276	20230906	142600	5906206	2005	2005	2005	2005	0
277	20230906	142500	5906206	2005	2005	2005	2005	0
278	20230906	142400	5906206	2005	2005	2005	2005	0
279	20230906	142300	5906206	2005	2005	2005	2005	0
280	20230906	142200	5906206	2005	2005	2005	2005	0
281	20230906	142100	5906206	2005	2005	2005	2005	0
282	20230906	142000	5906206	2005	2005	2005	2005	0
283	20230906	141900	5906206	2005	2005	2005	2005	0
284	20230906	141800	5906206	2005	2005	2005	2005	2
285	20230906	141700	5902196	2005	2005	2005	2005	0
286	20230906	141600	5902196	2005	2005	2005	2005	0
287	20230906	141500	5902196	2005	2005	2005	2005	0
288	20230906	141400	5902196	2005	2005	2005	2005	0
289	20230906	141300	5902196	2005	2005	2005	2005	0
290	20230906	141200	5902196	2005	2005	2005	2005	2
291	20230906	141100	5898186	2005	2005	2005	2005	1
292	20230906	141000	5896181	2005	1995	2005	1995	1500
293	20230906	140900	2900778	1995	1995	1995	1995	1
294	20230906	140800	2898783	1995	1995	1995	1995	0
295	20230906	140700	2898783	1995	1995	1995	1995	0
296	20230906	140600	2898783	1995	1995	1995	1995	0
297	20230906	140500	2898783	1995	1995	1995	1995	0
298	20230906	140400	2898783	1995	1995	1995	1995	0
299	20230906	140300	2898783	1995	1995	1995	1995	0
300	20230906	140200	2898783	1995	1995	1995	1995	0
301	20230906	140100	2898783	1995	1995	1995	1995	0
302	20230906	140000	2898783	1995	1995	1995	1995	0
303	20230906	135900	2898783	1995	1995	1995	1995	0
304	20230906	135800	2898783	1995	1995	1995	1995	0
305	20230906	135700	2898783	1995	1995	1995	1995	0
306	20230906	135600	2898783	1995	1995	1995	1995	0
307	20230906	135500	2898783	1995	1995	1995	1995	0
308	20230906	135400	2898783	1995	1995	1995	1995	0
309	20230906	135300	2898783	1995	1995	1995	1995	0
310	20230906	135200	2898783	1995	1995	1995	1995	0
311	20230906	135100	2898783	1995	1995	1995	1995	0
312	20230906	135000	2898783	1995	1995	1995	1995	0
313	20230906	134900	2898783	1995	1995	1995	1995	0
314	20230906	134800	2898783	1995	1995	1995	1995	0
315	20230906	134700	2898783	1995	1995	1995	1995	0
316	20230906	134600	2898783	1995	1995	1995	1995	0
317	20230906	134500	2898783	1995	1995	1995	1995	0
318	20230906	134400	2898783	1995	1995	1995	1995	0
319	20230906	134300	2898783	1995	1995	1995	1995	0
320	20230906	134200	2898783	1995	1995	1995	1995	0
321	20230906	134100	2898783	1995	1995	1995	1995	0
322	20230906	134000	2898783	1995	1995	1995	1995	0
323	20230906	133900	2898783	1995	1995	1995	1995	0
324	20230906	133800	2898783	1995	1995	1995	1995	0
325	20230906	133700	2898783	1995	1995	1995	1995	0
326	20230906	133600	2898783	1995	1995	1995	1995	0
327	20230906	133500	2898783	1995	1995	1995	1995	0
328	20230906	133400	2898783	1995	1995	1995	1995	0
329	20230906	133300	2898783	1995	1995	1995	1995	0
330	20230906	133200	2898783	1995	1995	1995	1995	0
331	20230906	133100	2898783	1995	1995	1995	1995	0
332	20230906	133000	2898783	1995	1995	1995	1995	0
333	20230906	132900	2898783	1995	1995	1995	1995	0
334	20230906	132800	2898783	1995	1995	1995	1995	0
335	20230906	132700	2898783	1995	1995	1995	1995	0
336	20230906	132600	2898783	1995	1995	1995	1995	0
337	20230906	132500	2898783	1995	1995	1995	1995	0
338	20230906	132400	2898783	1995	1995	1995	1995	0
339	20230906	132300	2898783	1995	1995	1995	1995	0
340	20230906	132200	2898783	1995	1995	1995	1995	1
341	20230906	132100	2896788	1995	1995	1995	1995	0
342	20230906	132000	2896788	1995	1995	1995	1995	0
343	20230906	131900	2896788	1995	1995	1995	1995	0
344	20230906	131800	2896788	1995	1995	1995	1995	0
345	20230906	131700	2896788	1995	1995	1995	1995	0
346	20230906	131600	2896788	1995	1995	1995	1995	0
347	20230906	131500	2896788	1995	1995	1995	1995	0
348	20230906	131400	2896788	1995	1995	1995	1995	0
349	20230906	131300	2896788	1995	1995	1995	1995	0
350	20230906	131200	2896788	1995	1995	1995	1995	0
351	20230906	131100	2896788	1995	1995	1995	1995	0
352	20230906	131000	2896788	1995	1995	1995	1995	0
353	20230906	130900	2896788	1995	1995	1995	1995	0
354	20230906	130800	2896788	1995	1995	1995	1995	0
355	20230906	130700	2896788	1995	1995	1995	1995	0
356	20230906	130600	2896788	1995	1995	1995	1995	0
357	20230906	130500	2896788	1995	1995	1995	1995	0
358	20230906	130400	2896788	1995	1995	1995	1995	1
359	20230906	130300	2894793	1995	1995	1995	1995	0
360	20230906	130200	2894793	1995	1993	1995	1993	5
361	20230906	130100	2884826	1993	1993	1993	1993	0
362	20230906	130000	2884826	1993	1993	1993	1993	0
363	20230906	125900	2884826	1993	1993	1993	1993	0
364	20230906	125800	2884826	1993	1993	1993	1993	0
365	20230906	125700	2884826	1993	1993	1993	1993	0
366	20230906	125600	2884826	1993	1993	1993	1993	0
367	20230906	125500	2884826	1993	1993	1993	1993	0
368	20230906	125400	2884826	1993	1993	1993	1993	0
369	20230906	125300	2884826	1993	1993	1993	1993	0
370	20230906	125200	2884826	1993	1993	1993	1993	0
371	20230906	125100	2884826	1993	1993	1993	1993	0
372	20230906	125000	2884826	1993	1993	1993	1993	0
373	20230906	124900	2884826	1993	1993	1993	1993	0
374	20230906	124800	2884826	1993	1993	1993	1993	0
375	20230906	124700	2884826	1993	1993	1993	1993	0
376	20230906	124600	2884826	1993	1993	1993	1993	0
377	20230906	124500	2884826	1993	1993	1993	1993	0
378	20230906	124400	2884826	1993	1993	1993	1993	0
379	20230906	124300	2884826	1993	1993	1993	1993	0
380	20230906	124200	2884826	1993	1993	1993	1993	0
381	20230906	124100	2884826	1993	1992	1993	1992	8
382	20230906	124000	2868886	1992	1992	1992	1992	4
383	20230906	123900	2860918	1992	1992	1992	1992	4
384	20230906	123800	2852950	1993	1993	1993	1993	0
385	20230906	123700	2852950	1993	1993	1993	1993	0
386	20230906	123600	2852950	1993	1993	1993	1993	0
387	20230906	123500	2852950	1993	1993	1993	1993	0
388	20230906	123400	2852950	1993	1993	1993	1993	0
389	20230906	123300	2852950	1993	1993	1993	1993	0
390	20230906	123200	2852950	1993	1993	1993	1993	0
391	20230906	123100	2852950	1993	1993	1993	1993	0
392	20230906	123000	2852950	1993	1993	1993	1993	0
393	20230906	122900	2852950	1993	1993	1993	1993	0
394	20230906	122800	2852950	1993	1993	1993	1993	0
395	20230906	122700	2852950	1993	1993	1993	1993	0
396	20230906	122600	2852950	1993	1993	1993	1993	5
397	20230906	122500	2842985	1993	1994	1994	1993	2
398	20230906	122400	2838998	1981	1981	1981	1981	0
399	20230906	122300	2838998	1981	1993	1993	1981	425
400	20230906	122200	1996943	1995	1995	1995	1995	0
401	20230906	122100	1996943	1995	1995	1995	1995	0
402	20230906	122000	1996943	1995	1995	1995	1995	0
403	20230906	121900	1996943	1995	1995	1995	1995	0
404	20230906	121800	1996943	1995	1995	1995	1995	0
405	20230906	121700	1996943	1995	1995	1995	1995	0
406	20230906	121600	1996943	1995	1995	1995	1995	0
407	20230906	121500	1996943	1995	1995	1995	1995	0
408	20230906	121400	1996943	1995	1995	1995	1995	0
409	20230906	121300	1996943	1995	1995	1995	1995	0
410	20230906	121200	1996943	1995	1995	1995	1995	0
411	20230906	121100	1996943	1995	1995	1995	1995	0
412	20230906	121000	1996943	1995	1995	1995	1995	0
413	20230906	120900	1996943	1995	1995	1995	1995	0
414	20230906	120800	1996943	1995	1995	1995	1995	0
415	20230906	120700	1996943	1995	1995	1995	1995	0
416	20230906	120600	1996943	1995	1995	1995	1995	0
417	20230906	120500	1996943	1995	1995	1995	1995	0
418	20230906	120400	1996943	1995	1995	1995	1995	0
419	20230906	120300	1996943	1995	1995	1995	1995	0
420	20230906	120200	1996943	1995	1995	1995	1995	0
421	20230906	120100	1996943	1995	1995	1995	1995	0
422	20230906	120000	1996943	1995	1995	1995	1995	0
423	20230906	115900	1996943	1995	1995	1995	1995	0
424	20230906	115800	1996943	1995	1995	1995	1995	0
425	20230906	115700	1996943	1995	1995	1995	1995	0
426	20230906	115600	1996943	1995	1995	1995	1995	0
427	20230906	115500	1996943	1995	1995	1995	1995	0
428	20230906	115400	1996943	1995	1995	1995	1995	0
429	20230906	115300	1996943	1995	1995	1995	1995	0
430	20230906	115200	1996943	1995	1995	1995	1995	0
431	20230906	115100	1996943	1995	1995	1995	1995	1
432	20230906	115000	1994948	1994	1994	1994	1994	0
433	20230906	114900	1994948	1994	1994	1994	1994	1
434	20230906	114800	1992954	1995	1995	1995	1995	0
435	20230906	114700	1992954	1995	1995	1995	1995	0
436	20230906	114600	1992954	1995	1995	1995	1995	0
437	20230906	114500	1992954	1995	1995	1995	1995	0
438	20230906	114400	1992954	1995	1995	1995	1995	0
439	20230906	114300	1992954	1995	1995	1995	1995	0
440	20230906	114200	1992954	1995	1995	1995	1995	0
441	20230906	114100	1992954	1995	1995	1995	1995	0
442	20230906	114000	1992954	1995	1995	1995	1995	0
443	20230906	113900	1992954	1995	1995	1995	1995	0
444	20230906	113800	1992954	1995	1995	1995	1995	0
445	20230906	113700	1992954	1995	1995	1995	1995	0
446	20230906	113600	1992954	1995	1995	1995	1995	0
447	20230906	113500	1992954	1995	1995	1995	1995	0
448	20230906	113400	1992954	1995	1995	1995	1995	0
449	20230906	113300	1992954	1995	1995	1995	1995	4
450	20230906	113200	1984974	1995	1995	1995	1995	4
451	20230906	113100	1976994	1995	1995	1995	1995	0
452	20230906	113000	1976994	1995	1993	1995	1993	30
453	20230906	112900	1917153	1993	1993	1993	1993	8
454	20230906	112800	1901209	1994	1994	1994	1994	2
455	20230906	112700	1897221	1994	1994	1994	1994	1
456	20230906	112600	1895227	1995	1995	1995	1995	2
457	20230906	112500	1891237	1982	1982	1982	1982	0
458	20230906	112400	1891237	1982	1990	1990	1982	300
459	20230906	112300	1296498	1996	1996	1996	1996	0
460	20230906	112200	1296498	1996	1996	1996	1996	0
461	20230906	112100	1296498	1996	1996	1996	1996	0
462	20230906	112000	1296498	1996	1996	1996	1996	0
463	20230906	111900	1296498	1996	1996	1996	1996	0
464	20230906	111800	1296498	1996	1996	1996	1996	0
465	20230906	111700	1296498	1996	1996	1996	1996	0
466	20230906	111600	1296498	1996	1996	1996	1996	0
467	20230906	111500	1296498	1996	1996	1996	1996	0
468	20230906	111400	1296498	1996	1996	1996	1996	0
469	20230906	111300	1296498	1996	1996	1996	1996	0
470	20230906	111200	1296498	1996	1996	1996	1996	0
471	20230906	111100	1296498	1996	1996	1996	1996	0
472	20230906	111000	1296498	1996	1996	1996	1996	0
473	20230906	110900	1296498	1996	1996	1996	1996	0
474	20230906	110800	1296498	1996	1996	1996	1996	0
475	20230906	110700	1296498	1996	1996	1996	1996	0
476	20230906	110600	1296498	1996	1996	1996	1996	0
477	20230906	110500	1296498	1996	1996	1996	1996	0
478	20230906	110400	1296498	1996	1996	1996	1996	0
479	20230906	110300	1296498	1996	1996	1996	1996	0
480	20230906	110200	1296498	1996	1996	1996	1996	0
481	20230906	110100	1296498	1996	1996	1996	1996	0
482	20230906	110000	1296498	1996	1996	1996	1996	0
483	20230906	105900	1296498	1996	1996	1996	1996	0
484	20230906	105800	1296498	1996	1996	1996	1996	0
485	20230906	105700	1296498	1996	1996	1996	1996	0
486	20230906	105600	1296498	1996	1996	1996	1996	0
487	20230906	105500	1296498	1996	1996	1996	1996	0
488	20230906	105400	1296498	1996	1996	1996	1996	0
489	20230906	105300	1296498	1996	1996	1996	1996	0
490	20230906	105200	1296498	1996	1996	1996	1996	0
491	20230906	105100	1296498	1996	1996	1996	1996	0
492	20230906	105000	1296498	1996	1996	1996	1996	0
493	20230906	104900	1296498	1996	1996	1996	1996	0
494	20230906	104800	1296498	1996	1996	1996	1996	0
495	20230906	104700	1296498	1996	1996	1996	1996	0
496	20230906	104600	1296498	1996	1996	1996	1996	0
497	20230906	104500	1296498	1996	1996	1996	1996	0
498	20230906	104400	1296498	1996	1996	1996	1996	0
499	20230906	104300	1296498	1996	1996	1996	1996	0
500	20230906	104200	1296498	1996	1996	1996	1996	3
501	20230906	104100	1290510	1996	1996	1996	1996	0
502	20230906	104000	1290510	1996	1996	1996	1996	0
503	20230906	103900	1290510	1996	1996	1996	1996	0
504	20230906	103800	1290510	1996	1996	1996	1996	0
505	20230906	103700	1290510	1996	1996	1996	1996	0
506	20230906	103600	1290510	1996	1996	1996	1996	0
507	20230906	103500	1290510	1996	1996	1996	1996	0
508	20230906	103400	1290510	1996	1996	1996	1996	0
509	20230906	103300	1290510	1996	1996	1996	1996	0
510	20230906	103200	1290510	1996	1996	1996	1996	7
511	20230906	103100	1276538	1996	1996	1996	1996	0
512	20230906	103000	1276538	1996	1996	1996	1996	0
513	20230906	102900	1276538	1996	1996	1996	1996	0
514	20230906	102800	1276538	1996	1996	1996	1996	0
515	20230906	102700	1276538	1996	1996	1996	1996	0
516	20230906	102600	1276538	1996	1996	1996	1996	0
517	20230906	102500	1276538	1996	1996	1996	1996	3
518	20230906	102400	1270550	1996	1996	1996	1996	0
519	20230906	102300	1270550	1996	1996	1996	1996	0
520	20230906	102200	1270550	1996	1996	1996	1996	0
521	20230906	102100	1270550	1996	1996	1996	1996	0
522	20230906	102000	1270550	1996	1996	1996	1996	0
523	20230906	101900	1270550	1996	1996	1996	1996	0
524	20230906	101800	1270550	1996	1996	1996	1996	0
525	20230906	101700	1270550	1996	1996	1996	1996	3
526	20230906	101600	1264562	1996	1996	1996	1996	0
527	20230906	101500	1264562	1996	1996	1996	1996	0
528	20230906	101400	1264562	1996	1996	1996	1996	0
529	20230906	101300	1264562	1996	1996	1996	1996	0
530	20230906	101200	1264562	1996	1996	1996	1996	0
531	20230906	101100	1264562	1996	1996	1996	1996	0
532	20230906	101000	1264562	1996	1996	1996	1996	0
533	20230906	100900	1264562	1996	1996	1996	1996	0
534	20230906	100800	1264562	1996	1996	1996	1996	0
535	20230906	100700	1264562	1996	1996	1996	1996	0
536	20230906	100600	1264562	1996	1996	1996	1996	4
537	20230906	100500	1256578	1988	1988	1988	1988	0
538	20230906	100400	1256578	1988	1988	1988	1988	0
539	20230906	100300	1256578	1988	1990	1990	1988	7
540	20230906	100200	1242656	1996	1996	1996	1996	0
541	20230906	100100	1242656	1996	1996	1996	1996	5
542	20230906	100000	1232676	1996	1996	1996	1996	0
543	20230906	095900	1232676	1996	1996	1996	1996	0
544	20230906	095800	1232676	1996	1996	1996	1996	0
545	20230906	095700	1232676	1996	1993	1996	1993	21
546	20230906	095600	1190808	1996	1996	1996	1996	0
547	20230906	095500	1190808	1996	1996	1996	1996	0
548	20230906	095400	1190808	1996	1996	1996	1996	1
549	20230906	095300	1188812	1996	1996	1996	1996	0
550	20230906	095200	1188812	1996	1996	1996	1996	0
551	20230906	095100	1188812	1996	1996	1996	1996	0
552	20230906	095000	1188812	1996	1996	1996	1996	0
553	20230906	094900	1188812	1996	1996	1996	1996	0
554	20230906	094800	1188812	1996	1996	1996	1996	5
555	20230906	094700	1178832	1996	1996	1996	1996	0
556	20230906	094600	1178832	1996	1996	1996	1996	0
557	20230906	094500	1178832	1996	1996	1996	1996	0
558	20230906	094400	1178832	1996	1995	1996	1995	8
559	20230906	094300	1162865	1996	1996	1996	1996	0
560	20230906	094200	1162865	1996	1996	1996	1996	0
561	20230906	094100	1162865	1996	1995	1996	1995	15
562	20230906	094000	1132926	1996	1995	1996	1995	20
563	20230906	093900	1093011	1996	1996	1996	1996	5
564	20230906	093800	1083031	1982	1986	1986	1982	142
565	20230906	093700	801571	1990	1990	1990	1990	0
566	20230906	093600	801571	1990	1989	1990	1989	60
567	20230906	093500	682192	1990	1998	1998	1990	169
568	20230906	093400	345699	2000	1998	2000	1995	143
569	20230906	093300	60000	2000	2000	2000	2000	0
570	20230906	093200	60000	2000	2000	2000	2000	2
571	20230906	093100	56000	2000	2000	2000	2000	0
572	20230906	093000	56000	2000	2000	2000	2000	0
573	20230906	092900	56000	2000	2000	2000	2000	0
574	20230906	092800	56000	2000	2000	2000	2000	0
575	20230906	092700	56000	2000	2000	2000	2000	0
576	20230906	092600	56000	2000	2000	2000	2000	0
577	20230906	092500	56000	2000	2000	2000	2000	0
578	20230906	092400	56000	2000	2000	2000	2000	0
579	20230906	092300	56000	2000	2000	2000	2000	0
580	20230906	092200	56000	2000	2000	2000	2000	0
581	20230906	092100	56000	2000	2000	2000	2000	0
582	20230906	092000	56000	2000	2000	2000	2000	0
583	20230906	091900	56000	2000	2000	2000	2000	0
584	20230906	091800	56000	2000	2000	2000	2000	0
585	20230906	091700	56000	2000	2000	2000	2000	0
586	20230906	091600	56000	2000	2000	2000	2000	0
587	20230906	091500	56000	2000	2000	2000	2000	0
588	20230906	091400	56000	2000	2000	2000	2000	0
589	20230906	091300	56000	2000	2000	2000	2000	0
590	20230906	091200	56000	2000	2000	2000	2000	6
591	20230906	091100	44000	2000	2000	2000	2000	0
592	20230906	091000	44000	2000	2000	2000	2000	0
593	20230906	090900	44000	2000	2000	2000	2000	0
594	20230906	090800	44000	2000	2000	2000	2000	0
595	20230906	090700	44000	2000	2000	2000	2000	0
596	20230906	090600	44000	2000	2000	2000	2000	0
597	20230906	090500	44000	2000	2000	2000	2000	0
598	20230906	090400	44000	2000	2000	2000	2000	0
599	20230906	090300	44000	2000	2000	2000	2000	4
600	20230906	090200	36000	2000	2000	2000	2000	0
601	20230906	090100	36000	2000	2000	2000	2000	0
602	20230906	090000	36000	2000	2000	2000	2000	18