KissMeData/071850/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193100	20116348	1993	1993	1993	1993	597
3	20230913	193000	20116348	1993	1993	1993	1993	0
4	20230913	192900	20116348	1993	1993	1993	1993	0
5	20230913	192800	20116348	1993	1993	1993	1993	0
6	20230913	192700	20116348	1993	1993	1993	1993	0
7	20230913	192600	20116348	1993	1993	1993	1993	0
8	20230913	192500	20116348	1993	1993	1993	1993	0
9	20230913	192400	20116348	1993	1993	1993	1993	0
10	20230913	192300	20116348	1993	1993	1993	1993	0
11	20230913	192200	20116348	1993	1993	1993	1993	0
12	20230913	192100	20116348	1993	1993	1993	1993	0
13	20230913	192000	20116348	1993	1993	1993	1993	0
14	20230913	191900	20116348	1993	1993	1993	1993	0
15	20230913	191800	20116348	1993	1993	1993	1993	0
16	20230913	191700	20116348	1993	1993	1993	1993	0
17	20230913	191600	20116348	1993	1993	1993	1993	0
18	20230913	191500	20116348	1993	1993	1993	1993	0
19	20230913	191400	20116348	1993	1993	1993	1993	0
20	20230913	191300	20116348	1993	1993	1993	1993	0
21	20230913	191200	20116348	1993	1993	1993	1993	0
22	20230913	191100	20116348	1993	1993	1993	1993	0
23	20230913	191000	20116348	1993	1993	1993	1993	0
24	20230913	190900	20116348	1993	1993	1993	1993	0
25	20230913	190800	20116348	1993	1993	1993	1993	0
26	20230913	190700	20116348	1993	1993	1993	1993	0
27	20230913	190600	20116348	1993	1993	1993	1993	0
28	20230913	190500	20116348	1993	1993	1993	1993	0
29	20230913	190400	20116348	1993	1993	1993	1993	0
30	20230913	190300	20116348	1993	1993	1993	1993	0
31	20230913	190200	20116348	1993	1993	1993	1993	0
32	20230913	190100	20116348	1993	1993	1993	1993	597
33	20230913	190000	20116348	1993	1993	1993	1993	0
34	20230913	185900	20116348	1993	1993	1993	1993	0
35	20230913	185800	20116348	1993	1993	1993	1993	0
36	20230913	185700	20116348	1993	1993	1993	1993	0
37	20230913	185600	20116348	1993	1993	1993	1993	0
38	20230913	185500	20116348	1993	1993	1993	1993	0
39	20230913	185400	20116348	1993	1993	1993	1993	0
40	20230913	185300	20116348	1993	1993	1993	1993	0
41	20230913	185200	20116348	1993	1993	1993	1993	0
42	20230913	185100	20116348	1993	1993	1993	1993	0
43	20230913	185000	20116348	1993	1993	1993	1993	0
44	20230913	184900	20116348	1993	1993	1993	1993	0
45	20230913	184800	20116348	1993	1993	1993	1993	0
46	20230913	184700	20116348	1993	1993	1993	1993	0
47	20230913	184600	20116348	1993	1993	1993	1993	0
48	20230913	184500	20116348	1993	1993	1993	1993	0
49	20230913	184400	20116348	1993	1993	1993	1993	0
50	20230913	184300	20116348	1993	1993	1993	1993	0
51	20230913	184200	20116348	1993	1993	1993	1993	0
52	20230913	184100	20116348	1993	1993	1993	1993	0
53	20230913	184000	20116348	1993	1993	1993	1993	0
54	20230913	183900	20116348	1993	1993	1993	1993	0
55	20230913	183800	20116348	1993	1993	1993	1993	0
56	20230913	183700	20116348	1993	1993	1993	1993	0
57	20230913	183600	20116348	1993	1993	1993	1993	0
58	20230913	183500	20116348	1993	1993	1993	1993	0
59	20230913	183400	20116348	1993	1993	1993	1993	0
60	20230913	183300	20116348	1993	1993	1993	1993	0
61	20230913	183200	20116348	1993	1993	1993	1993	0
62	20230913	183100	20116348	1993	1993	1993	1993	597
63	20230913	183000	20116348	1993	1993	1993	1993	0
64	20230913	182900	20116348	1993	1993	1993	1993	0
65	20230913	182800	20116348	1993	1993	1993	1993	0
66	20230913	182700	20116348	1993	1993	1993	1993	0
67	20230913	182600	20116348	1993	1993	1993	1993	0
68	20230913	182500	20116348	1993	1993	1993	1993	0
69	20230913	182400	20116348	1993	1993	1993	1993	0
70	20230913	182300	20116348	1993	1993	1993	1993	0
71	20230913	182200	20116348	1993	1993	1993	1993	0
72	20230913	182100	20116348	1993	1993	1993	1993	0
73	20230913	182000	20116348	1993	1993	1993	1993	0
74	20230913	181900	20116348	1993	1993	1993	1993	0
75	20230913	181800	20116348	1993	1993	1993	1993	0
76	20230913	181700	20116348	1993	1993	1993	1993	0
77	20230913	181600	20116348	1993	1993	1993	1993	0
78	20230913	181500	20116348	1993	1993	1993	1993	0
79	20230913	181400	20116348	1993	1993	1993	1993	0
80	20230913	181300	20116348	1993	1993	1993	1993	0
81	20230913	181200	20116348	1993	1993	1993	1993	0
82	20230913	181100	20116348	1993	1993	1993	1993	0
83	20230913	181000	20116348	1993	1993	1993	1993	0
84	20230913	180900	20116348	1993	1993	1993	1993	0
85	20230913	180800	20116348	1993	1993	1993	1993	0
86	20230913	180700	20116348	1993	1993	1993	1993	0
87	20230913	180600	20116348	1993	1993	1993	1993	0
88	20230913	180500	20116348	1993	1993	1993	1993	0
89	20230913	180400	20116348	1993	1993	1993	1993	0
90	20230913	180300	20116348	1993	1993	1993	1993	0
91	20230913	180200	20116348	1993	1993	1993	1993	0
92	20230913	180100	20116348	1993	1993	1993	1993	597
93	20230913	180000	20116348	1993	1993	1993	1993	0
94	20230913	175900	20116348	1993	1993	1993	1993	0
95	20230913	175800	20116348	1993	1993	1993	1993	0
96	20230913	175700	20116348	1993	1993	1993	1993	0
97	20230913	175600	20116348	1993	1993	1993	1993	0
98	20230913	175500	20116348	1993	1993	1993	1993	0
99	20230913	175400	20116348	1993	1993	1993	1993	0
100	20230913	175300	20116348	1993	1993	1993	1993	0
101	20230913	175200	20116348	1993	1993	1993	1993	0
102	20230913	175100	20116348	1993	1993	1993	1993	0
103	20230913	175000	20116348	1993	1993	1993	1993	0
104	20230913	174900	20116348	1993	1993	1993	1993	0
105	20230913	174800	20116348	1993	1993	1993	1993	0
106	20230913	174700	20116348	1993	1993	1993	1993	0
107	20230913	174600	20116348	1993	1993	1993	1993	0
108	20230913	174500	20116348	1993	1993	1993	1993	0
109	20230913	174400	20116348	1993	1993	1993	1993	0
110	20230913	174300	20116348	1993	1993	1993	1993	0
111	20230913	174200	20116348	1993	1993	1993	1993	0
112	20230913	174100	20116348	1993	1993	1993	1993	0
113	20230913	174000	20116348	1993	1993	1993	1993	0
114	20230913	173900	20116348	1993	1993	1993	1993	0
115	20230913	173800	20116348	1993	1993	1993	1993	0
116	20230913	173700	20116348	1993	1993	1993	1993	0
117	20230913	173600	20116348	1993	1993	1993	1993	0
118	20230913	173500	20116348	1993	1993	1993	1993	0
119	20230913	173400	20116348	1993	1993	1993	1993	0
120	20230913	173300	20116348	1993	1993	1993	1993	0
121	20230913	173200	20116348	1993	1993	1993	1993	0
122	20230913	173100	20116348	1993	1993	1993	1993	597
123	20230913	173000	20116348	1993	1993	1993	1993	0
124	20230913	172900	20116348	1993	1993	1993	1993	0
125	20230913	172800	20116348	1993	1993	1993	1993	0
126	20230913	172700	20116348	1993	1993	1993	1993	0
127	20230913	172600	20116348	1993	1993	1993	1993	0
128	20230913	172500	20116348	1993	1993	1993	1993	0
129	20230913	172400	20116348	1993	1993	1993	1993	0
130	20230913	172300	20116348	1993	1993	1993	1993	0
131	20230913	172200	20116348	1993	1993	1993	1993	0
132	20230913	172100	20116348	1993	1993	1993	1993	0
133	20230913	172000	20116348	1993	1993	1993	1993	0
134	20230913	171900	20116348	1993	1993	1993	1993	0
135	20230913	171800	20116348	1993	1993	1993	1993	0
136	20230913	171700	20116348	1993	1993	1993	1993	0
137	20230913	171600	20116348	1993	1993	1993	1993	0
138	20230913	171500	20116348	1993	1993	1993	1993	0
139	20230913	171400	20116348	1993	1993	1993	1993	0
140	20230913	171300	20116348	1993	1993	1993	1993	0
141	20230913	171200	20116348	1993	1993	1993	1993	0
142	20230913	171100	20116348	1993	1993	1993	1993	0
143	20230913	171000	20116348	1993	1993	1993	1993	0
144	20230913	170900	20116348	1993	1993	1993	1993	0
145	20230913	170800	20116348	1993	1993	1993	1993	0
146	20230913	170700	20116348	1993	1993	1993	1993	0
147	20230913	170600	20116348	1993	1993	1993	1993	0
148	20230913	170500	20116348	1993	1993	1993	1993	0
149	20230913	170400	20116348	1993	1993	1993	1993	0
150	20230913	170300	20116348	1993	1993	1993	1993	0
151	20230913	170200	20116348	1993	1993	1993	1993	0
152	20230913	170100	20116348	1993	1993	1993	1993	597
153	20230913	170000	20116348	1993	1993	1993	1993	0
154	20230913	165900	20116348	1993	1993	1993	1993	0
155	20230913	165800	20116348	1993	1993	1993	1993	0
156	20230913	165700	20116348	1993	1993	1993	1993	0
157	20230913	165600	20116348	1993	1993	1993	1993	0
158	20230913	165500	20116348	1993	1993	1993	1993	0
159	20230913	165400	20116348	1993	1993	1993	1993	0
160	20230913	165300	20116348	1993	1993	1993	1993	0
161	20230913	165200	20116348	1993	1993	1993	1993	0
162	20230913	165100	20116348	1993	1993	1993	1993	0
163	20230913	165000	20116348	1993	1993	1993	1993	0
164	20230913	164900	20116348	1993	1993	1993	1993	0
165	20230913	164800	20116348	1993	1993	1993	1993	0
166	20230913	164700	20116348	1993	1993	1993	1993	0
167	20230913	164600	20116348	1993	1993	1993	1993	0
168	20230913	164500	20116348	1993	1993	1993	1993	0
169	20230913	164400	20116348	1993	1993	1993	1993	0
170	20230913	164300	20116348	1993	1993	1993	1993	0
171	20230913	164200	20116348	1993	1993	1993	1993	0
172	20230913	164100	20116348	1993	1993	1993	1993	0
173	20230913	164000	20116348	1993	1993	1993	1993	0
174	20230913	163900	20116348	1993	1993	1993	1993	0
175	20230913	163800	20116348	1993	1993	1993	1993	0
176	20230913	163700	20116348	1993	1993	1993	1993	0
177	20230913	163600	20116348	1993	1993	1993	1993	0
178	20230913	163500	20116348	1993	1993	1993	1993	0
179	20230913	163400	20116348	1993	1993	1993	1993	0
180	20230913	163300	20116348	1993	1993	1993	1993	0
181	20230913	163200	20116348	1993	1993	1993	1993	0
182	20230913	163100	20116348	1993	1993	1993	1993	597
183	20230913	163000	20116348	1993	1993	1993	1993	0
184	20230913	162900	20116348	1993	1993	1993	1993	0
185	20230913	162800	20116348	1993	1993	1993	1993	0
186	20230913	162700	20116348	1993	1993	1993	1993	0
187	20230913	162600	20116348	1993	1993	1993	1993	0
188	20230913	162500	20116348	1993	1993	1993	1993	0
189	20230913	162400	20116348	1993	1993	1993	1993	0
190	20230913	162300	20116348	1993	1993	1993	1993	0
191	20230913	162200	20116348	1993	1993	1993	1993	0
192	20230913	162100	20116348	1993	1993	1993	1993	0
193	20230913	162000	20116348	1993	1993	1993	1993	0
194	20230913	161900	20116348	1993	1993	1993	1993	0
195	20230913	161800	20116348	1993	1993	1993	1993	0
196	20230913	161700	20116348	1993	1993	1993	1993	0
197	20230913	161600	20116348	1993	1993	1993	1993	0
198	20230913	161500	20116348	1993	1993	1993	1993	0
199	20230913	161400	20116348	1993	1993	1993	1993	0
200	20230913	161300	20116348	1993	1993	1993	1993	0
201	20230913	161200	20116348	1993	1993	1993	1993	0
202	20230913	161100	20116348	1993	1993	1993	1993	0
203	20230913	161000	20116348	1993	1993	1993	1993	0
204	20230913	160900	20116348	1993	1993	1993	1993	0
205	20230913	160800	20116348	1993	1993	1993	1993	0
206	20230913	160700	20116348	1993	1993	1993	1993	0
207	20230913	160600	20116348	1993	1993	1993	1993	0
208	20230913	160500	20116348	1993	1993	1993	1993	0
209	20230913	160400	20116348	1993	1993	1993	1993	0
210	20230913	160300	20116348	1993	1993	1993	1993	0
211	20230913	160200	20116348	1993	1993	1993	1993	0
212	20230913	160100	20116348	1993	1993	1993	1993	597
213	20230913	160000	20116348	1993	1993	1993	1993	0
214	20230913	155900	20116348	1993	1993	1993	1993	0
215	20230913	155800	20116348	1993	1993	1993	1993	0
216	20230913	155700	20116348	1993	1993	1993	1993	0
217	20230913	155600	20116348	1993	1993	1993	1993	0
218	20230913	155500	20116348	1993	1993	1993	1993	0
219	20230913	155400	20116348	1993	1993	1993	1993	0
220	20230913	155300	20116348	1993	1993	1993	1993	0
221	20230913	155200	20116348	1993	1993	1993	1993	0
222	20230913	155100	20116348	1993	1993	1993	1993	0
223	20230913	155000	20116348	1993	1993	1993	1993	0
224	20230913	154900	20116348	1993	1993	1993	1993	0
225	20230913	154800	20116348	1993	1993	1993	1993	0
226	20230913	154700	20116348	1993	1993	1993	1993	0
227	20230913	154600	20116348	1993	1993	1993	1993	0
228	20230913	154500	20116348	1993	1993	1993	1993	0
229	20230913	154400	20116348	1993	1993	1993	1993	0
230	20230913	154300	20116348	1993	1993	1993	1993	0
231	20230913	154200	20116348	1993	1993	1993	1993	0
232	20230913	154100	20116348	1993	1993	1993	1993	0
233	20230913	154000	20116348	1993	1993	1993	1993	0
234	20230913	153900	20116348	1993	1993	1993	1993	0
235	20230913	153800	20116348	1993	1993	1993	1993	0
236	20230913	153700	20116348	1993	1993	1993	1993	0
237	20230913	153600	20116348	1993	1993	1993	1993	0
238	20230913	153500	20116348	1993	1993	1993	1993	0
239	20230913	153400	20116348	1993	1993	1993	1993	0
240	20230913	153300	20116348	1993	1993	1993	1993	0
241	20230913	153200	20116348	1993	1993	1993	1993	0
242	20230913	153100	20116348	1993	1993	1993	1993	597
243	20230913	153000	20116348	1993	1993	1993	1993	597
244	20230913	152900	18926527	2000	2000	2000	2000	0
245	20230913	152800	18926527	2000	2000	2000	2000	0
246	20230913	152700	18926527	2000	2000	2000	2000	0
247	20230913	152600	18926527	2000	2000	2000	2000	0
248	20230913	152500	18926527	2000	2000	2000	2000	0
249	20230913	152400	18926527	2000	2000	2000	2000	0
250	20230913	152300	18926527	2000	2000	2000	2000	0
251	20230913	152200	18926527	2000	2000	2000	2000	0
252	20230913	152100	18926527	2000	2000	2000	2000	0
253	20230913	152000	18926527	2000	2000	2000	2000	0
254	20230913	151900	18926527	2000	2000	2000	2000	0
255	20230913	151800	18926527	2000	2000	2000	2000	0
256	20230913	151700	18926527	2000	2000	2000	2000	0
257	20230913	151600	18926527	2000	2000	2000	2000	0
258	20230913	151500	18926527	2000	2000	2000	2000	0
259	20230913	151400	18926527	2000	2000	2000	2000	0
260	20230913	151300	18926527	2000	2000	2000	2000	1
261	20230913	151200	18924527	2005	2005	2005	2005	0
262	20230913	151100	18924527	2005	2005	2005	2005	0
263	20230913	151000	18924527	2005	2005	2005	2005	0
264	20230913	150900	18924527	2005	2005	2005	2005	0
265	20230913	150800	18924527	2005	2005	2005	2005	1
266	20230913	150700	18922522	1996	1996	1996	1996	0
267	20230913	150600	18922522	1996	1996	1996	1996	0
268	20230913	150500	18922522	1996	1996	1996	1996	0
269	20230913	150400	18922522	1996	1996	1996	1996	0
270	20230913	150300	18922522	1996	1996	1996	1996	0
271	20230913	150200	18922522	1996	1996	1996	1996	0
272	20230913	150100	18922522	1996	1996	1996	1996	105
273	20230913	150000	18712942	1994	1994	1994	1994	0
274	20230913	145900	18712942	1994	1994	1994	1994	0
275	20230913	145800	18712942	1994	1994	1994	1994	0
276	20230913	145700	18712942	1994	1994	1994	1994	0
277	20230913	145600	18712942	1994	1994	1994	1994	0
278	20230913	145500	18712942	1994	1994	1994	1994	0
279	20230913	145400	18712942	1994	1994	1994	1994	0
280	20230913	145300	18712942	1994	1994	1994	1994	0
281	20230913	145200	18712942	1994	1994	1994	1994	0
282	20230913	145100	18712942	1994	1994	1994	1994	0
283	20230913	145000	18712942	1994	1994	1994	1994	0
284	20230913	144900	18712942	1994	1994	1994	1994	0
285	20230913	144800	18712942	1994	1994	1994	1994	0
286	20230913	144700	18712942	1994	1994	1994	1994	190
287	20230913	144600	18334082	1994	1994	1994	1994	0
288	20230913	144500	18334082	1994	1994	1994	1994	0
289	20230913	144400	18334082	1994	1994	1994	1994	0
290	20230913	144300	18334082	1994	1995	1995	1994	115
291	20230913	144200	18104769	1997	1997	1997	1997	0
292	20230913	144100	18104769	1997	1997	1997	1997	0
293	20230913	144000	18104769	1997	1997	1997	1997	0
294	20230913	143900	18104769	1997	1997	1997	1997	0
295	20230913	143800	18104769	1997	1997	1997	1997	0
296	20230913	143700	18104769	1997	1997	1997	1997	0
297	20230913	143600	18104769	1997	1997	1997	1997	0
298	20230913	143500	18104769	1997	1997	1997	1997	0
299	20230913	143400	18104769	1997	1997	1997	1997	1
300	20230913	143300	18102772	1996	1996	1996	1996	0
301	20230913	143200	18102772	1996	1996	1996	1996	0
302	20230913	143100	18102772	1996	1996	1996	1996	0
303	20230913	143000	18102772	1996	1996	1996	1996	201
304	20230913	142900	17701576	1998	1998	1998	1998	0
305	20230913	142800	17701576	1998	1998	1998	1998	0
306	20230913	142700	17701576	1998	1998	1998	1998	0
307	20230913	142600	17701576	1998	1998	1998	1998	0
308	20230913	142500	17701576	1998	1998	1998	1998	1
309	20230913	142400	17699578	1998	1998	1998	1998	0
310	20230913	142300	17699578	1998	1998	1998	1998	0
311	20230913	142200	17699578	1998	1998	1998	1998	0
312	20230913	142100	17699578	1998	1998	1998	1998	0
313	20230913	142000	17699578	1998	1998	1998	1998	0
314	20230913	141900	17699578	1998	1998	1998	1998	0
315	20230913	141800	17699578	1998	1998	1998	1998	0
316	20230913	141700	17699578	1998	1998	1998	1998	0
317	20230913	141600	17699578	1998	1998	1998	1998	0
318	20230913	141500	17699578	1998	1998	1998	1998	0
319	20230913	141400	17699578	1998	1998	1998	1998	0
320	20230913	141300	17699578	1998	1998	1998	1998	0
321	20230913	141200	17699578	1998	1998	1998	1998	1
322	20230913	141100	17697580	2010	2010	2010	2010	0
323	20230913	141000	17697580	2010	2010	2010	2010	0
324	20230913	140900	17697580	2010	2010	2010	2010	0
325	20230913	140800	17697580	2010	2010	2010	2010	0
326	20230913	140700	17697580	2010	2010	2010	2010	0
327	20230913	140600	17697580	2010	2010	2010	2010	0
328	20230913	140500	17697580	2010	2010	2010	2010	0
329	20230913	140400	17697580	2010	2010	2010	2010	0
330	20230913	140300	17697580	2010	2010	2010	2010	0
331	20230913	140200	17697580	2010	2010	2010	2010	0
332	20230913	140100	17697580	2010	1998	2010	1998	2
333	20230913	140000	17693572	2010	2010	2010	2010	0
334	20230913	135900	17693572	2010	2010	2010	2010	0
335	20230913	135800	17693572	2010	2010	2010	2010	0
336	20230913	135700	17693572	2010	1998	2010	1998	30
337	20230913	135600	17633424	1996	1996	1996	1996	0
338	20230913	135500	17633424	1996	1996	1996	1996	0
339	20230913	135400	17633424	1996	1996	1996	1996	0
340	20230913	135300	17633424	1996	1996	1996	1996	0
341	20230913	135200	17633424	1996	1996	1996	1996	0
342	20230913	135100	17633424	1996	1996	1996	1996	0
343	20230913	135000	17633424	1996	1996	1996	1996	0
344	20230913	134900	17633424	1996	1996	1996	1996	0
345	20230913	134800	17633424	1996	1996	1996	1996	0
346	20230913	134700	17633424	1996	1996	1996	1996	0
347	20230913	134600	17633424	1996	1996	1996	1996	0
348	20230913	134500	17633424	1996	1996	1996	1996	1
349	20230913	134400	17631428	1994	1994	1994	1994	0
350	20230913	134300	17631428	1994	1994	1994	1994	0
351	20230913	134200	17631428	1994	1994	1994	1994	0
352	20230913	134100	17631428	1994	1994	1994	1994	0
353	20230913	134000	17631428	1994	1994	1994	1994	0
354	20230913	133900	17631428	1994	1994	1994	1994	0
355	20230913	133800	17631428	1994	1994	1994	1994	0
356	20230913	133700	17631428	1994	1994	1994	1994	0
357	20230913	133600	17631428	1994	1994	1994	1994	0
358	20230913	133500	17631428	1994	1994	1994	1994	0
359	20230913	133400	17631428	1994	1994	1994	1994	0
360	20230913	133300	17631428	1994	1994	1994	1994	0
361	20230913	133200	17631428	1994	1994	1994	1994	0
362	20230913	133100	17631428	1994	1994	1994	1994	0
363	20230913	133000	17631428	1994	1994	1994	1994	0
364	20230913	132900	17631428	1994	1994	1994	1994	0
365	20230913	132800	17631428	1994	1994	1994	1994	0
366	20230913	132700	17631428	1994	1994	1994	1994	0
367	20230913	132600	17631428	1994	1994	1994	1994	0
368	20230913	132500	17631428	1994	1994	1994	1994	0
369	20230913	132400	17631428	1994	1994	1994	1994	0
370	20230913	132300	17631428	1994	1994	1994	1994	0
371	20230913	132200	17631428	1994	1994	1994	1994	0
372	20230913	132100	17631428	1994	1994	1994	1994	0
373	20230913	132000	17631428	1994	1994	1994	1994	13
374	20230913	131900	17605506	1994	1994	1994	1994	0
375	20230913	131800	17605506	1994	1994	1994	1994	0
376	20230913	131700	17605506	1994	1994	1994	1994	2
377	20230913	131600	17601518	1994	1994	1994	1994	0
378	20230913	131500	17601518	1994	1994	1994	1994	0
379	20230913	131400	17601518	1994	1994	1994	1994	0
380	20230913	131300	17601518	1994	1994	1994	1994	0
381	20230913	131200	17601518	1994	1995	1995	1994	2
382	20230913	131100	17597529	1997	1997	1997	1997	0
383	20230913	131000	17597529	1997	1997	1997	1997	116
384	20230913	130900	17365877	1992	1993	1993	1992	920
385	20230913	130800	15533049	1993	1995	1995	1993	1100
386	20230913	130700	13340627	2010	2010	2010	2010	0
387	20230913	130600	13340627	2010	2010	2010	2010	0
388	20230913	130500	13340627	2010	2010	2010	2010	0
389	20230913	130400	13340627	2010	2010	2010	2010	0
390	20230913	130300	13340627	2010	2010	2010	2010	0
391	20230913	130200	13340627	2010	2010	2010	2010	0
392	20230913	130100	13340627	2010	2010	2010	2010	0
393	20230913	130000	13340627	2010	2010	2010	2010	0
394	20230913	125900	13340627	2010	2010	2010	2010	0
395	20230913	125800	13340627	2010	2010	2010	2010	0
396	20230913	125700	13340627	2010	2010	2010	2010	0
397	20230913	125600	13340627	2010	2010	2010	2010	0
398	20230913	125500	13340627	2010	2010	2010	2010	0
399	20230913	125400	13340627	2010	2010	2010	2010	0
400	20230913	125300	13340627	2010	2010	2010	2010	0
401	20230913	125200	13340627	2010	2010	2010	2010	0
402	20230913	125100	13340627	2010	2010	2010	2010	0
403	20230913	125000	13340627	2010	2010	2010	2010	0
404	20230913	124900	13340627	2010	2010	2010	2010	0
405	20230913	124800	13340627	2010	2010	2010	2010	0
406	20230913	124700	13340627	2010	2010	2010	2010	0
407	20230913	124600	13340627	2010	2010	2010	2010	0
408	20230913	124500	13340627	2010	1995	2010	1993	229
409	20230913	124400	12884077	1997	1997	1997	1997	0
410	20230913	124300	12884077	1997	1997	1997	1997	0
411	20230913	124200	12884077	1997	1997	1997	1997	0
412	20230913	124100	12884077	1997	1997	1997	1997	0
413	20230913	124000	12884077	1997	1997	1997	1997	1
414	20230913	123900	12882080	1997	1997	1997	1997	5
415	20230913	123800	12872095	1997	1997	1997	1997	8
416	20230913	123700	12856119	1997	1997	1997	1997	2
417	20230913	123600	12852125	2010	2010	2010	2010	0
418	20230913	123500	12852125	2010	2010	2010	2010	0
419	20230913	123400	12852125	2010	2010	2010	2010	0
420	20230913	123300	12852125	2010	2010	2010	2010	0
421	20230913	123200	12852125	2010	2010	2010	2010	0
422	20230913	123100	12852125	2010	2010	2010	2010	0
423	20230913	123000	12852125	2010	2010	2010	2010	0
424	20230913	122900	12852125	2010	2010	2010	2010	0
425	20230913	122800	12852125	2010	2010	2010	2010	0
426	20230913	122700	12852125	2010	2010	2010	2010	0
427	20230913	122600	12852125	2010	2010	2010	2010	0
428	20230913	122500	12852125	2010	2010	2010	2010	0
429	20230913	122400	12852125	2010	2010	2010	2010	0
430	20230913	122300	12852125	2010	2010	2010	2010	0
431	20230913	122200	12852125	2010	2010	2010	2010	0
432	20230913	122100	12852125	2010	2010	2010	2010	0
433	20230913	122000	12852125	2010	2010	2010	2010	0
434	20230913	121900	12852125	2010	2010	2010	2010	0
435	20230913	121800	12852125	2010	2010	2010	2010	0
436	20230913	121700	12852125	2010	2010	2010	2010	0
437	20230913	121600	12852125	2010	2010	2010	2010	0
438	20230913	121500	12852125	2010	2010	2010	2010	0
439	20230913	121400	12852125	2010	2010	2010	2010	0
440	20230913	121300	12852125	2010	2010	2010	2010	0
441	20230913	121200	12852125	2010	2010	2010	2010	0
442	20230913	121100	12852125	2010	2010	2010	2010	0
443	20230913	121000	12852125	2010	2010	2010	2010	0
444	20230913	120900	12852125	2010	2010	2010	2010	0
445	20230913	120800	12852125	2010	2010	2010	2010	0
446	20230913	120700	12852125	2010	2010	2010	2010	0
447	20230913	120600	12852125	2010	2010	2010	2010	0
448	20230913	120500	12852125	2010	2010	2010	2010	0
449	20230913	120400	12852125	2010	1995	2010	1995	20
450	20230913	120300	12811940	1994	1994	1994	1994	87
451	20230913	120200	12638462	1994	1994	1994	1994	0
452	20230913	120100	12638462	1994	1994	1994	1994	0
453	20230913	120000	12638462	1994	1994	1994	1994	0
454	20230913	115900	12638462	1994	1994	1994	1994	0
455	20230913	115800	12638462	1994	1994	1994	1994	13
456	20230913	115700	12612540	1994	1994	1994	1994	0
457	20230913	115600	12612540	1994	1994	1994	1994	100
458	20230913	115500	12413140	1994	1994	1994	1994	0
459	20230913	115400	12413140	1994	1994	1994	1994	0
460	20230913	115300	12413140	1994	1994	1994	1994	0
461	20230913	115200	12413140	1994	1994	1994	1994	0
462	20230913	115100	12413140	1994	1994	1994	1994	0
463	20230913	115000	12413140	1994	1994	1994	1994	0
464	20230913	114900	12413140	1994	1994	1994	1994	0
465	20230913	114800	12413140	1994	1994	1994	1994	0
466	20230913	114700	12413140	1994	1994	1994	1994	0
467	20230913	114600	12413140	1994	1994	1994	1994	0
468	20230913	114500	12413140	1994	1994	1994	1994	0
469	20230913	114400	12413140	1994	1994	1994	1994	0
470	20230913	114300	12413140	1994	1994	1994	1994	0
471	20230913	114200	12413140	1994	1994	1994	1994	0
472	20230913	114100	12413140	1994	1994	1994	1994	40
473	20230913	114000	12333380	1996	1996	1996	1996	0
474	20230913	113900	12333380	1996	1996	1996	1996	0
475	20230913	113800	12333380	1996	1996	1996	1996	0
476	20230913	113700	12333380	1996	1996	1996	1996	1
477	20230913	113600	12331384	1995	1994	1995	1994	10
478	20230913	113500	12311443	1994	1994	1994	1994	95
479	20230913	113400	12122013	1994	1994	1994	1994	0
480	20230913	113300	12122013	1994	1994	1994	1994	0
481	20230913	113200	12122013	1994	1994	1994	1994	0
482	20230913	113100	12122013	1994	1994	1994	1994	0
483	20230913	113000	12122013	1994	1994	1994	1994	0
484	20230913	112900	12122013	1994	1994	1994	1994	0
485	20230913	112800	12122013	1994	1994	1994	1994	0
486	20230913	112700	12122013	1994	1994	1994	1994	1
487	20230913	112600	12120019	1994	1994	1994	1994	0
488	20230913	112500	12120019	1994	1994	1994	1994	0
489	20230913	112400	12120019	1994	1994	1994	1994	0
490	20230913	112300	12120019	1994	1994	1994	1994	0
491	20230913	112200	12120019	1994	1994	1994	1994	15
492	20230913	112100	12090109	1994	1994	1994	1994	0
493	20230913	112000	12090109	1994	1994	1994	1994	0
494	20230913	111900	12090109	1994	1994	1994	1994	0
495	20230913	111800	12090109	1994	1994	1994	1994	0
496	20230913	111700	12090109	1994	1994	1994	1994	19
497	20230913	111600	12052223	1994	1994	1994	1994	0
498	20230913	111500	12052223	1994	1994	1994	1994	0
499	20230913	111400	12052223	1994	1994	1994	1994	0
500	20230913	111300	12052223	1994	1994	1994	1994	15
501	20230913	111200	12022313	1994	1994	1994	1994	0
502	20230913	111100	12022313	1994	1994	1994	1994	0
503	20230913	111000	12022313	1994	1994	1994	1994	4
504	20230913	110900	12014337	1994	1994	1994	1994	0
505	20230913	110800	12014337	1994	1994	1994	1994	0
506	20230913	110700	12014337	1994	1994	1994	1994	0
507	20230913	110600	12014337	1994	1996	1996	1994	16
508	20230913	110500	11982425	1996	1996	1996	1996	5
509	20230913	110400	11972445	1996	1996	1996	1996	6
510	20230913	110300	11960469	1996	1995	1996	1995	30
511	20230913	110200	11900610	1995	1995	1995	1995	1
512	20230913	110100	11898615	1994	1994	1994	1994	0
513	20230913	110000	11898615	1994	1994	1994	1994	0
514	20230913	105900	11898615	1994	1994	1994	1994	1
515	20230913	105800	11896621	1995	1995	1995	1995	0
516	20230913	105700	11896621	1995	1995	1995	1995	0
517	20230913	105600	11896621	1995	1995	1995	1995	0
518	20230913	105500	11896621	1995	1995	1995	1995	0
519	20230913	105400	11896621	1995	1995	1995	1995	0
520	20230913	105300	11896621	1995	1995	1995	1995	0
521	20230913	105200	11896621	1995	1995	1995	1995	0
522	20230913	105100	11896621	1995	1995	1995	1995	0
523	20230913	105000	11896621	1995	1995	1995	1995	2
524	20230913	104900	11892631	2010	1995	2010	1995	11
525	20230913	104800	11870547	1995	1995	1995	1995	0
526	20230913	104700	11870547	1995	1995	1995	1995	1
527	20230913	104600	11868552	1993	1994	1994	1993	497
528	20230913	104500	10877547	1995	1995	1995	1995	11
529	20230913	104400	10855602	1994	1994	1994	1994	0
530	20230913	104300	10855602	1994	1994	1994	1994	0
531	20230913	104200	10855602	1994	1994	1994	1994	0
532	20230913	104100	10855602	1994	1994	1994	1994	7
533	20230913	104000	10841644	1994	1995	1995	1994	209
534	20230913	103900	10424696	1994	1994	1994	1994	0
535	20230913	103800	10424696	1994	1994	1994	1994	0
536	20230913	103700	10424696	1994	1994	1994	1994	0
537	20230913	103600	10424696	1994	1994	1994	1994	0
538	20230913	103500	10424696	1994	1994	1994	1994	0
539	20230913	103400	10424696	1994	1994	1994	1994	0
540	20230913	103300	10424696	1994	1994	1994	1994	0
541	20230913	103200	10424696	1994	1994	1994	1994	0
542	20230913	103100	10424696	1994	1994	1994	1994	0
543	20230913	103000	10424696	1994	1994	1994	1994	10
544	20230913	102900	10404756	1996	1996	1996	1996	0
545	20230913	102800	10404756	1996	1996	1996	1996	0
546	20230913	102700	10404756	1996	1994	1996	1994	16
547	20230913	102600	10372840	1994	1994	1994	1994	0
548	20230913	102500	10372840	1994	1994	1994	1994	0
549	20230913	102400	10372840	1994	1994	1994	1994	10
550	20230913	102300	10352900	1995	1995	1995	1995	0
551	20230913	102200	10352900	1995	1996	1996	1995	279
552	20230913	102100	9796216	2010	2010	2010	2010	0
553	20230913	102000	9796216	2010	2010	2010	2010	0
554	20230913	101900	9796216	2010	2010	2010	2010	0
555	20230913	101800	9796216	2010	2010	2010	2010	0
556	20230913	101700	9796216	2010	1998	2010	1998	3
557	20230913	101600	9790198	1996	1996	1996	1996	10
558	20230913	101500	9770238	1996	1996	1996	1996	0
559	20230913	101400	9770238	1996	1996	1996	1996	0
560	20230913	101300	9770238	1996	1996	1996	1996	0
561	20230913	101200	9770238	1996	1996	1996	1996	0
562	20230913	101100	9770238	1996	1996	1996	1996	0
563	20230913	101000	9770238	1996	1996	1996	1996	0
564	20230913	100900	9770238	1996	1996	1996	1996	0
565	20230913	100800	9770238	1996	1996	1996	1996	0
566	20230913	100700	9770238	1996	1996	1996	1996	0
567	20230913	100600	9770238	1996	1996	1996	1996	0
568	20230913	100500	9770238	1996	1996	1996	1996	0
569	20230913	100400	9770238	1996	1996	1996	1996	0
570	20230913	100300	9770238	1996	1996	1996	1996	0
571	20230913	100200	9770238	1996	1996	1996	1996	0
572	20230913	100100	9770238	1996	1996	1996	1996	0
573	20230913	100000	9770238	1996	1996	1996	1996	0
574	20230913	095900	9770238	1996	1996	1996	1996	0
575	20230913	095800	9770238	1996	1996	1996	1996	0
576	20230913	095700	9770238	1996	1996	1996	1996	0
577	20230913	095600	9770238	1996	1996	1996	1996	11
578	20230913	095500	9748282	1994	1994	1994	1994	0
579	20230913	095400	9748282	1994	1994	1994	1994	0
580	20230913	095300	9748282	1994	1994	1994	1994	0
581	20230913	095200	9748282	1994	1994	1994	1994	0
582	20230913	095100	9748282	1994	1994	1994	1994	0
583	20230913	095000	9748282	1994	1995	1995	1994	14
584	20230913	094900	9720359	1995	1995	1995	1995	0
585	20230913	094800	9720359	1995	1995	1995	1995	0
586	20230913	094700	9720359	1995	1996	1996	1995	30
587	20230913	094600	9660505	1998	1998	1998	1998	0
588	20230913	094500	9660505	1998	1998	1998	1998	0
589	20230913	094400	9660505	1998	1998	1998	1998	0
590	20230913	094300	9660505	1998	1998	1998	1998	0
591	20230913	094200	9660505	1998	1998	1998	1998	0
592	20230913	094100	9660505	1998	1998	1998	1998	0
593	20230913	094000	9660505	1998	1998	1998	1998	0
594	20230913	093900	9660505	1998	1998	1998	1998	0
595	20230913	093800	9660505	1998	1998	1998	1998	0
596	20230913	093700	9660505	1998	1998	1998	1998	1
597	20230913	093600	9658507	2015	2015	2015	2015	0
598	20230913	093500	9658507	2015	2015	2015	2015	0
599	20230913	093400	9658507	2015	2015	2015	2015	0
600	20230913	093300	9658507	2015	1998	2015	1998	2
601	20230913	093200	9654494	1994	1994	1994	1994	0
602	20230913	093100	9654494	1994	1995	1995	1994	321
603	20230913	093000	9014193	1998	1998	1998	1998	179
604	20230913	092900	8656551	1998	1998	1998	1998	23
605	20230913	092800	8610597	1998	1998	1998	1998	0
606	20230913	092700	8610597	1998	1998	1998	1998	0
607	20230913	092600	8610597	1998	1998	1998	1998	0
608	20230913	092500	8610597	1998	1998	1998	1998	0
609	20230913	092400	8610597	1998	1998	1998	1998	0
610	20230913	092300	8610597	1998	1998	1998	1998	0
611	20230913	092200	8610597	1998	1998	1998	1998	0
612	20230913	092100	8610597	1998	1998	1998	1998	0
613	20230913	092000	8610597	1998	1998	1998	1998	0
614	20230913	091900	8610597	1998	1998	1998	1998	0
615	20230913	091800	8610597	1998	1998	1998	1998	0
616	20230913	091700	8610597	1998	1998	1998	1998	0
617	20230913	091600	8610597	1998	1998	1998	1998	0
618	20230913	091500	8610597	1998	1998	1998	1998	1
619	20230913	091400	8608599	2015	2015	2015	2015	0
620	20230913	091300	8608599	2015	2015	2015	2015	0
621	20230913	091200	8608599	2015	2015	2015	2015	0
622	20230913	091100	8608599	2015	2015	2015	2015	0
623	20230913	091000	8608599	2015	2015	2015	2015	500
624	20230913	090900	7601099	2015	2015	2015	2015	1
625	20230913	090800	7599084	1994	1994	1994	1994	0
626	20230913	090700	7599084	1994	1994	1994	1994	0
627	20230913	090600	7599084	1994	1994	1994	1994	0
628	20230913	090500	7599084	1994	1994	1994	1994	0
629	20230913	090400	7599084	1994	1994	1994	1994	0
630	20230913	090300	7599084	1994	1994	1994	1994	0
631	20230913	090200	7599084	1994	1994	1994	1994	523
632	20230913	090100	6556222	1994	2015	2015	1994	669
633	20230913	090000	5212835	2015	2010	2015	2005	2595