KissMeData/112190/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195300	9016067	1996	1996	1996	1996	200
3	20230921	195200	9016067	1996	1996	1996	1996	0
4	20230921	195100	9016067	1996	1996	1996	1996	0
5	20230921	195000	9016067	1996	1996	1996	1996	0
6	20230921	194900	9016067	1996	1996	1996	1996	0
7	20230921	194800	9016067	1996	1996	1996	1996	0
8	20230921	194700	9016067	1996	1996	1996	1996	0
9	20230921	194600	9016067	1996	1996	1996	1996	0
10	20230921	194500	9016067	1996	1996	1996	1996	0
11	20230921	194400	9016067	1996	1996	1996	1996	0
12	20230921	194300	9016067	1996	1996	1996	1996	0
13	20230921	194200	9016067	1996	1996	1996	1996	0
14	20230921	194100	9016067	1996	1996	1996	1996	0
15	20230921	194000	9016067	1996	1996	1996	1996	0
16	20230921	193900	9016067	1996	1996	1996	1996	0
17	20230921	193800	9016067	1996	1996	1996	1996	0
18	20230921	193700	9016067	1996	1996	1996	1996	0
19	20230921	193600	9016067	1996	1996	1996	1996	0
20	20230921	193500	9016067	1996	1996	1996	1996	0
21	20230921	193400	9016067	1996	1996	1996	1996	0
22	20230921	193300	9016067	1996	1996	1996	1996	0
23	20230921	193200	9016067	1996	1996	1996	1996	0
24	20230921	193100	9016067	1996	1996	1996	1996	0
25	20230921	193000	9016067	1996	1996	1996	1996	0
26	20230921	192900	9016067	1996	1996	1996	1996	0
27	20230921	192800	9016067	1996	1996	1996	1996	0
28	20230921	192700	9016067	1996	1996	1996	1996	0
29	20230921	192600	9016067	1996	1996	1996	1996	0
30	20230921	192500	9016067	1996	1996	1996	1996	0
31	20230921	192400	9016067	1996	1996	1996	1996	0
32	20230921	192300	9016067	1996	1996	1996	1996	200
33	20230921	192200	9016067	1996	1996	1996	1996	0
34	20230921	192100	9016067	1996	1996	1996	1996	0
35	20230921	192000	9016067	1996	1996	1996	1996	0
36	20230921	191900	9016067	1996	1996	1996	1996	0
37	20230921	191800	9016067	1996	1996	1996	1996	0
38	20230921	191700	9016067	1996	1996	1996	1996	0
39	20230921	191600	9016067	1996	1996	1996	1996	0
40	20230921	191500	9016067	1996	1996	1996	1996	0
41	20230921	191400	9016067	1996	1996	1996	1996	0
42	20230921	191300	9016067	1996	1996	1996	1996	0
43	20230921	191200	9016067	1996	1996	1996	1996	0
44	20230921	191100	9016067	1996	1996	1996	1996	0
45	20230921	191000	9016067	1996	1996	1996	1996	0
46	20230921	190900	9016067	1996	1996	1996	1996	0
47	20230921	190800	9016067	1996	1996	1996	1996	0
48	20230921	190700	9016067	1996	1996	1996	1996	0
49	20230921	190600	9016067	1996	1996	1996	1996	0
50	20230921	190500	9016067	1996	1996	1996	1996	0
51	20230921	190400	9016067	1996	1996	1996	1996	0
52	20230921	190300	9016067	1996	1996	1996	1996	0
53	20230921	190200	9016067	1996	1996	1996	1996	0
54	20230921	190100	9016067	1996	1996	1996	1996	0
55	20230921	190000	9016067	1996	1996	1996	1996	0
56	20230921	185900	9016067	1996	1996	1996	1996	0
57	20230921	185800	9016067	1996	1996	1996	1996	0
58	20230921	185700	9016067	1996	1996	1996	1996	0
59	20230921	185600	9016067	1996	1996	1996	1996	0
60	20230921	185500	9016067	1996	1996	1996	1996	0
61	20230921	185400	9016067	1996	1996	1996	1996	0
62	20230921	185300	9016067	1996	1996	1996	1996	200
63	20230921	185200	9016067	1996	1996	1996	1996	0
64	20230921	185100	9016067	1996	1996	1996	1996	0
65	20230921	185000	9016067	1996	1996	1996	1996	0
66	20230921	184900	9016067	1996	1996	1996	1996	0
67	20230921	184800	9016067	1996	1996	1996	1996	0
68	20230921	184700	9016067	1996	1996	1996	1996	0
69	20230921	184600	9016067	1996	1996	1996	1996	0
70	20230921	184500	9016067	1996	1996	1996	1996	0
71	20230921	184400	9016067	1996	1996	1996	1996	0
72	20230921	184300	9016067	1996	1996	1996	1996	0
73	20230921	184200	9016067	1996	1996	1996	1996	0
74	20230921	184100	9016067	1996	1996	1996	1996	0
75	20230921	184000	9016067	1996	1996	1996	1996	0
76	20230921	183900	9016067	1996	1996	1996	1996	0
77	20230921	183800	9016067	1996	1996	1996	1996	0
78	20230921	183700	9016067	1996	1996	1996	1996	0
79	20230921	183600	9016067	1996	1996	1996	1996	0
80	20230921	183500	9016067	1996	1996	1996	1996	0
81	20230921	183400	9016067	1996	1996	1996	1996	0
82	20230921	183300	9016067	1996	1996	1996	1996	0
83	20230921	183200	9016067	1996	1996	1996	1996	0
84	20230921	183100	9016067	1996	1996	1996	1996	0
85	20230921	183000	9016067	1996	1996	1996	1996	0
86	20230921	182900	9016067	1996	1996	1996	1996	0
87	20230921	182800	9016067	1996	1996	1996	1996	0
88	20230921	182700	9016067	1996	1996	1996	1996	0
89	20230921	182600	9016067	1996	1996	1996	1996	0
90	20230921	182500	9016067	1996	1996	1996	1996	0
91	20230921	182400	9016067	1996	1996	1996	1996	0
92	20230921	182300	9016067	1996	1996	1996	1996	200
93	20230921	182200	9016067	1996	1996	1996	1996	0
94	20230921	182100	9016067	1996	1996	1996	1996	0
95	20230921	182000	9016067	1996	1996	1996	1996	0
96	20230921	181900	9016067	1996	1996	1996	1996	0
97	20230921	181800	9016067	1996	1996	1996	1996	0
98	20230921	181700	9016067	1996	1996	1996	1996	0
99	20230921	181600	9016067	1996	1996	1996	1996	0
100	20230921	181500	9016067	1996	1996	1996	1996	0
101	20230921	181400	9016067	1996	1996	1996	1996	0
102	20230921	181300	9016067	1996	1996	1996	1996	0
103	20230921	181200	9016067	1996	1996	1996	1996	0
104	20230921	181100	9016067	1996	1996	1996	1996	0
105	20230921	181000	9016067	1996	1996	1996	1996	0
106	20230921	180900	9016067	1996	1996	1996	1996	0
107	20230921	180800	9016067	1996	1996	1996	1996	0
108	20230921	180700	9016067	1996	1996	1996	1996	0
109	20230921	180600	9016067	1996	1996	1996	1996	0
110	20230921	180500	9016067	1996	1996	1996	1996	0
111	20230921	180400	9016067	1996	1996	1996	1996	0
112	20230921	180300	9016067	1996	1996	1996	1996	0
113	20230921	180200	9016067	1996	1996	1996	1996	0
114	20230921	180100	9016067	1996	1996	1996	1996	0
115	20230921	180000	9016067	1996	1996	1996	1996	0
116	20230921	175900	9016067	1996	1996	1996	1996	0
117	20230921	175800	9016067	1996	1996	1996	1996	0
118	20230921	175700	9016067	1996	1996	1996	1996	0
119	20230921	175600	9016067	1996	1996	1996	1996	0
120	20230921	175500	9016067	1996	1996	1996	1996	0
121	20230921	175400	9016067	1996	1996	1996	1996	0
122	20230921	175300	9016067	1996	1996	1996	1996	200
123	20230921	175200	9016067	1996	1996	1996	1996	0
124	20230921	175100	9016067	1996	1996	1996	1996	0
125	20230921	175000	9016067	1996	1996	1996	1996	0
126	20230921	174900	9016067	1996	1996	1996	1996	0
127	20230921	174800	9016067	1996	1996	1996	1996	0
128	20230921	174700	9016067	1996	1996	1996	1996	0
129	20230921	174600	9016067	1996	1996	1996	1996	0
130	20230921	174500	9016067	1996	1996	1996	1996	0
131	20230921	174400	9016067	1996	1996	1996	1996	0
132	20230921	174300	9016067	1996	1996	1996	1996	0
133	20230921	174200	9016067	1996	1996	1996	1996	0
134	20230921	174100	9016067	1996	1996	1996	1996	0
135	20230921	174000	9016067	1996	1996	1996	1996	0
136	20230921	173900	9016067	1996	1996	1996	1996	0
137	20230921	173800	9016067	1996	1996	1996	1996	0
138	20230921	173700	9016067	1996	1996	1996	1996	0
139	20230921	173600	9016067	1996	1996	1996	1996	0
140	20230921	173500	9016067	1996	1996	1996	1996	0
141	20230921	173400	9016067	1996	1996	1996	1996	0
142	20230921	173300	9016067	1996	1996	1996	1996	0
143	20230921	173200	9016067	1996	1996	1996	1996	0
144	20230921	173100	9016067	1996	1996	1996	1996	0
145	20230921	173000	9016067	1996	1996	1996	1996	0
146	20230921	172900	9016067	1996	1996	1996	1996	0
147	20230921	172800	9016067	1996	1996	1996	1996	0
148	20230921	172700	9016067	1996	1996	1996	1996	0
149	20230921	172600	9016067	1996	1996	1996	1996	0
150	20230921	172500	9016067	1996	1996	1996	1996	0
151	20230921	172400	9016067	1996	1996	1996	1996	0
152	20230921	172300	9016067	1996	1996	1996	1996	200
153	20230921	172200	9016067	1996	1996	1996	1996	0
154	20230921	172100	9016067	1996	1996	1996	1996	0
155	20230921	172000	9016067	1996	1996	1996	1996	0
156	20230921	171900	9016067	1996	1996	1996	1996	0
157	20230921	171800	9016067	1996	1996	1996	1996	0
158	20230921	171700	9016067	1996	1996	1996	1996	0
159	20230921	171600	9016067	1996	1996	1996	1996	0
160	20230921	171500	9016067	1996	1996	1996	1996	0
161	20230921	171400	9016067	1996	1996	1996	1996	0
162	20230921	171300	9016067	1996	1996	1996	1996	0
163	20230921	171200	9016067	1996	1996	1996	1996	0
164	20230921	171100	9016067	1996	1996	1996	1996	0
165	20230921	171000	9016067	1996	1996	1996	1996	0
166	20230921	170900	9016067	1996	1996	1996	1996	0
167	20230921	170800	9016067	1996	1996	1996	1996	0
168	20230921	170700	9016067	1996	1996	1996	1996	0
169	20230921	170600	9016067	1996	1996	1996	1996	0
170	20230921	170500	9016067	1996	1996	1996	1996	0
171	20230921	170400	9016067	1996	1996	1996	1996	0
172	20230921	170300	9016067	1996	1996	1996	1996	0
173	20230921	170200	9016067	1996	1996	1996	1996	0
174	20230921	170100	9016067	1996	1996	1996	1996	0
175	20230921	170000	9016067	1996	1996	1996	1996	0
176	20230921	165900	9016067	1996	1996	1996	1996	0
177	20230921	165800	9016067	1996	1996	1996	1996	0
178	20230921	165700	9016067	1996	1996	1996	1996	0
179	20230921	165600	9016067	1996	1996	1996	1996	0
180	20230921	165500	9016067	1996	1996	1996	1996	0
181	20230921	165400	9016067	1996	1996	1996	1996	0
182	20230921	165300	9016067	1996	1996	1996	1996	200
183	20230921	165200	9016067	1996	1996	1996	1996	0
184	20230921	165100	9016067	1996	1996	1996	1996	0
185	20230921	165000	9016067	1996	1996	1996	1996	0
186	20230921	164900	9016067	1996	1996	1996	1996	0
187	20230921	164800	9016067	1996	1996	1996	1996	0
188	20230921	164700	9016067	1996	1996	1996	1996	0
189	20230921	164600	9016067	1996	1996	1996	1996	0
190	20230921	164500	9016067	1996	1996	1996	1996	0
191	20230921	164400	9016067	1996	1996	1996	1996	0
192	20230921	164300	9016067	1996	1996	1996	1996	0
193	20230921	164200	9016067	1996	1996	1996	1996	0
194	20230921	164100	9016067	1996	1996	1996	1996	0
195	20230921	164000	9016067	1996	1996	1996	1996	0
196	20230921	163900	9016067	1996	1996	1996	1996	0
197	20230921	163800	9016067	1996	1996	1996	1996	0
198	20230921	163700	9016067	1996	1996	1996	1996	0
199	20230921	163600	9016067	1996	1996	1996	1996	0
200	20230921	163500	9016067	1996	1996	1996	1996	0
201	20230921	163400	9016067	1996	1996	1996	1996	0
202	20230921	163300	9016067	1996	1996	1996	1996	0
203	20230921	163200	9016067	1996	1996	1996	1996	0
204	20230921	163100	9016067	1996	1996	1996	1996	0
205	20230921	163000	9016067	1996	1996	1996	1996	0
206	20230921	162900	9016067	1996	1996	1996	1996	0
207	20230921	162800	9016067	1996	1996	1996	1996	0
208	20230921	162700	9016067	1996	1996	1996	1996	0
209	20230921	162600	9016067	1996	1996	1996	1996	0
210	20230921	162500	9016067	1996	1996	1996	1996	0
211	20230921	162400	9016067	1996	1996	1996	1996	0
212	20230921	162300	9016067	1996	1996	1996	1996	200
213	20230921	162200	9016067	1996	1996	1996	1996	0
214	20230921	162100	9016067	1996	1996	1996	1996	0
215	20230921	162000	9016067	1996	1996	1996	1996	0
216	20230921	161900	9016067	1996	1996	1996	1996	0
217	20230921	161800	9016067	1996	1996	1996	1996	0
218	20230921	161700	9016067	1996	1996	1996	1996	0
219	20230921	161600	9016067	1996	1996	1996	1996	0
220	20230921	161500	9016067	1996	1996	1996	1996	0
221	20230921	161400	9016067	1996	1996	1996	1996	0
222	20230921	161300	9016067	1996	1996	1996	1996	0
223	20230921	161200	9016067	1996	1996	1996	1996	0
224	20230921	161100	9016067	1996	1996	1996	1996	0
225	20230921	161000	9016067	1996	1996	1996	1996	0
226	20230921	160900	9016067	1996	1996	1996	1996	0
227	20230921	160800	9016067	1996	1996	1996	1996	0
228	20230921	160700	9016067	1996	1996	1996	1996	0
229	20230921	160600	9016067	1996	1996	1996	1996	0
230	20230921	160500	9016067	1996	1996	1996	1996	0
231	20230921	160400	9016067	1996	1996	1996	1996	0
232	20230921	160300	9016067	1996	1996	1996	1996	0
233	20230921	160200	9016067	1996	1996	1996	1996	0
234	20230921	160100	9016067	1996	1996	1996	1996	0
235	20230921	160000	9016067	1996	1996	1996	1996	0
236	20230921	155900	9016067	1996	1996	1996	1996	0
237	20230921	155800	9016067	1996	1996	1996	1996	0
238	20230921	155700	9016067	1996	1996	1996	1996	0
239	20230921	155600	9016067	1996	1996	1996	1996	0
240	20230921	155500	9016067	1996	1996	1996	1996	0
241	20230921	155400	9016067	1996	1996	1996	1996	0
242	20230921	155300	9016067	1996	1996	1996	1996	200
243	20230921	155200	9016067	1996	1996	1996	1996	0
244	20230921	155100	9016067	1996	1996	1996	1996	0
245	20230921	155000	9016067	1996	1996	1996	1996	0
246	20230921	154900	9016067	1996	1996	1996	1996	0
247	20230921	154800	9016067	1996	1996	1996	1996	0
248	20230921	154700	9016067	1996	1996	1996	1996	0
249	20230921	154600	9016067	1996	1996	1996	1996	0
250	20230921	154500	9016067	1996	1996	1996	1996	0
251	20230921	154400	9016067	1996	1996	1996	1996	0
252	20230921	154300	9016067	1996	1996	1996	1996	0
253	20230921	154200	9016067	1996	1996	1996	1996	0
254	20230921	154100	9016067	1996	1996	1996	1996	0
255	20230921	154000	9016067	1996	1996	1996	1996	0
256	20230921	153900	9016067	1996	1996	1996	1996	0
257	20230921	153800	9016067	1996	1996	1996	1996	0
258	20230921	153700	9016067	1996	1996	1996	1996	0
259	20230921	153600	9016067	1996	1996	1996	1996	0
260	20230921	153500	9016067	1996	1996	1996	1996	0
261	20230921	153400	9016067	1996	1996	1996	1996	0
262	20230921	153300	9016067	1996	1996	1996	1996	0
263	20230921	153200	9016067	1996	1996	1996	1996	0
264	20230921	153100	9016067	1996	1996	1996	1996	0
265	20230921	153000	9016067	1996	1996	1996	1996	0
266	20230921	152900	9016067	1996	1996	1996	1996	0
267	20230921	152800	9016067	1996	1996	1996	1996	0
268	20230921	152700	9016067	1996	1996	1996	1996	0
269	20230921	152600	9016067	1996	1996	1996	1996	0
270	20230921	152500	9016067	1996	1996	1996	1996	0
271	20230921	152400	9016067	1996	1996	1996	1996	0
272	20230921	152300	9016067	1996	1996	1996	1996	0
273	20230921	152200	9016067	1996	1996	1996	1996	0
274	20230921	152100	9016067	1996	1996	1996	1996	0
275	20230921	152000	9016067	1996	1996	1996	1996	0
276	20230921	151900	9016067	1996	1996	1996	1996	0
277	20230921	151800	9016067	1996	1996	1996	1996	0
278	20230921	151700	9016067	1996	1996	1996	1996	0
279	20230921	151600	9016067	1996	1996	1996	1996	0
280	20230921	151500	9016067	1996	1996	1996	1996	0
281	20230921	151400	9016067	1996	1996	1996	1996	0
282	20230921	151300	9016067	1996	1996	1996	1996	0
283	20230921	151200	9016067	1996	1996	1996	1996	0
284	20230921	151100	9016067	1996	1996	1996	1996	0
285	20230921	151000	9016067	1996	1996	1996	1996	0
286	20230921	150900	9016067	1996	1996	1996	1996	0
287	20230921	150800	9016067	1996	1996	1996	1996	0
288	20230921	150700	9016067	1996	1996	1996	1996	0
289	20230921	150600	9016067	1996	1996	1996	1996	0
290	20230921	150500	9016067	1996	1996	1996	1996	0
291	20230921	150400	9016067	1996	1996	1996	1996	0
292	20230921	150300	9016067	1996	1996	1996	1996	0
293	20230921	150200	9016067	1996	1996	1996	1996	0
294	20230921	150100	9016067	1996	1996	1996	1996	0
295	20230921	150000	9016067	1996	1996	1996	1996	0
296	20230921	145900	9016067	1996	1996	1996	1996	0
297	20230921	145800	9016067	1996	1996	1996	1996	0
298	20230921	145700	9016067	1996	1996	1996	1996	0
299	20230921	145600	9016067	1996	1996	1996	1996	0
300	20230921	145500	9016067	1996	1996	1996	1996	0
301	20230921	145400	9016067	1996	1996	1996	1996	0
302	20230921	145300	9016067	1996	1996	1996	1996	0
303	20230921	145200	9016067	1996	1996	1996	1996	0
304	20230921	145100	9016067	1996	1996	1996	1996	0
305	20230921	145000	9016067	1996	1996	1996	1996	0
306	20230921	144900	9016067	1996	1996	1996	1996	0
307	20230921	144800	9016067	1996	1996	1996	1996	0
308	20230921	144700	9016067	1996	1996	1996	1996	0
309	20230921	144600	9016067	1996	1996	1996	1996	0
310	20230921	144500	9016067	1996	1996	1996	1996	0
311	20230921	144400	9016067	1996	1996	1996	1996	0
312	20230921	144300	9016067	1996	1996	1996	1996	0
313	20230921	144200	9016067	1996	1996	1996	1996	0
314	20230921	144100	9016067	1996	1996	1996	1996	0
315	20230921	144000	9016067	1996	1996	1996	1996	0
316	20230921	143900	9016067	1996	1996	1996	1996	0
317	20230921	143800	9016067	1996	1996	1996	1996	0
318	20230921	143700	9016067	1996	1996	1996	1996	0
319	20230921	143600	9016067	1996	1996	1996	1996	0
320	20230921	143500	9016067	1996	1996	1996	1996	0
321	20230921	143400	9016067	1996	1996	1996	1996	0
322	20230921	143300	9016067	1996	1996	1996	1996	0
323	20230921	143200	9016067	1996	1996	1996	1996	0
324	20230921	143100	9016067	1996	1996	1996	1996	0
325	20230921	143000	9016067	1996	1996	1996	1996	0
326	20230921	142900	9016067	1996	1996	1996	1996	0
327	20230921	142800	9016067	1996	1996	1996	1996	0
328	20230921	142700	9016067	1996	1996	1996	1996	0
329	20230921	142600	9016067	1996	1996	1996	1996	0
330	20230921	142500	9016067	1996	1996	1996	1996	0
331	20230921	142400	9016067	1996	1996	1996	1996	0
332	20230921	142300	9016067	1996	1996	1996	1996	0
333	20230921	142200	9016067	1996	1996	1996	1996	0
334	20230921	142100	9016067	1996	1996	1996	1996	0
335	20230921	142000	9016067	1996	1996	1996	1996	0
336	20230921	141900	9016067	1996	1996	1996	1996	0
337	20230921	141800	9016067	1996	1996	1996	1996	0
338	20230921	141700	9016067	1996	1996	1996	1996	0
339	20230921	141600	9016067	1996	1996	1996	1996	0
340	20230921	141500	9016067	1996	1996	1996	1996	0
341	20230921	141400	9016067	1996	1996	1996	1996	0
342	20230921	141300	9016067	1996	1996	1996	1996	0
343	20230921	141200	9016067	1996	1996	1996	1996	0
344	20230921	141100	9016067	1996	1996	1996	1996	0
345	20230921	141000	9016067	1996	1996	1996	1996	0
346	20230921	140900	9016067	1996	1996	1996	1996	0
347	20230921	140800	9016067	1996	1996	1996	1996	0
348	20230921	140700	9016067	1996	1996	1996	1996	0
349	20230921	140600	9016067	1996	1996	1996	1996	0
350	20230921	140500	9016067	1996	1996	1996	1996	0
351	20230921	140400	9016067	1996	1996	1996	1996	0
352	20230921	140300	9016067	1996	1996	1996	1996	0
353	20230921	140200	9016067	1996	1996	1996	1996	0
354	20230921	140100	9016067	1996	1996	1996	1996	0
355	20230921	140000	9016067	1996	1996	1996	1996	0
356	20230921	135900	9016067	1996	1996	1996	1996	0
357	20230921	135800	9016067	1996	1996	1996	1996	0
358	20230921	135700	9016067	1996	1996	1996	1996	0
359	20230921	135600	9016067	1996	1996	1996	1996	0
360	20230921	135500	9016067	1996	1996	1996	1996	200
361	20230921	135400	8616867	1996	1996	1996	1996	0
362	20230921	135300	8616867	1996	1996	1996	1996	0
363	20230921	135200	8616867	1996	1996	1996	1996	0
364	20230921	135100	8616867	1996	1996	1996	1996	0
365	20230921	135000	8616867	1996	1996	1996	1996	0
366	20230921	134900	8616867	1996	1996	1996	1996	0
367	20230921	134800	8616867	1996	1996	1996	1996	7
368	20230921	134700	8602895	1996	1996	1996	1996	0
369	20230921	134600	8602895	1996	1996	1996	1996	0
370	20230921	134500	8602895	1996	1996	1996	1996	0
371	20230921	134400	8602895	1996	1996	1996	1996	0
372	20230921	134300	8602895	1996	1996	1996	1996	0
373	20230921	134200	8602895	1996	1996	1996	1996	0
374	20230921	134100	8602895	1996	1996	1996	1996	0
375	20230921	134000	8602895	1996	1996	1996	1996	0
376	20230921	133900	8602895	1996	1996	1996	1996	0
377	20230921	133800	8602895	1996	1996	1996	1996	0
378	20230921	133700	8602895	1996	1996	1996	1996	0
379	20230921	133600	8602895	1996	1996	1996	1996	0
380	20230921	133500	8602895	1996	1996	1996	1996	0
381	20230921	133400	8602895	1996	1996	1996	1996	0
382	20230921	133300	8602895	1996	1996	1996	1996	0
383	20230921	133200	8602895	1996	1996	1996	1996	0
384	20230921	133100	8602895	1996	1996	1996	1996	0
385	20230921	133000	8602895	1996	1996	1996	1996	0
386	20230921	132900	8602895	1996	1996	1996	1996	0
387	20230921	132800	8602895	1996	1996	1996	1996	0
388	20230921	132700	8602895	1996	1996	1996	1996	0
389	20230921	132600	8602895	1996	1996	1996	1996	0
390	20230921	132500	8602895	1996	1996	1996	1996	0
391	20230921	132400	8602895	1996	1996	1996	1996	0
392	20230921	132300	8602895	1996	1996	1996	1996	1
393	20230921	132200	8600899	1902	1902	1902	1902	0
394	20230921	132100	8600899	1902	1902	1902	1902	0
395	20230921	132000	8600899	1902	1902	1902	1902	0
396	20230921	131900	8600899	1902	1902	1902	1902	0
397	20230921	131800	8600899	1902	1902	1902	1902	4488
398	20230921	131700	64723	1902	1902	1902	1902	12
399	20230921	131600	41899	1999	1999	1999	1999	0
400	20230921	131500	41899	1999	1999	1999	1999	0
401	20230921	131400	41899	1999	1999	1999	1999	0
402	20230921	131300	41899	1999	1999	1999	1999	0
403	20230921	131200	41899	1999	1999	1999	1999	0
404	20230921	131100	41899	1999	1999	1999	1999	0
405	20230921	131000	41899	1999	1999	1999	1999	0
406	20230921	130900	41899	1999	1999	1999	1999	0
407	20230921	130800	41899	1999	1999	1999	1999	0
408	20230921	130700	41899	1999	1999	1999	1999	0
409	20230921	130600	41899	1999	1999	1999	1999	0
410	20230921	130500	41899	1999	1999	1999	1999	0
411	20230921	130400	41899	1999	1999	1999	1999	0
412	20230921	130300	41899	1999	1999	1999	1999	0
413	20230921	130200	41899	1999	1999	1999	1999	0
414	20230921	130100	41899	1999	1999	1999	1999	0
415	20230921	130000	41899	1999	1999	1999	1999	0
416	20230921	125900	41899	1999	1999	1999	1999	0
417	20230921	125800	41899	1999	1999	1999	1999	0
418	20230921	125700	41899	1999	1999	1999	1999	0
419	20230921	125600	41899	1999	1999	1999	1999	0
420	20230921	125500	41899	1999	1999	1999	1999	0
421	20230921	125400	41899	1999	1999	1999	1999	0
422	20230921	125300	41899	1999	1999	1999	1999	0
423	20230921	125200	41899	1999	1999	1999	1999	0
424	20230921	125100	41899	1999	1999	1999	1999	0
425	20230921	125000	41899	1999	1999	1999	1999	0
426	20230921	124900	41899	1999	1999	1999	1999	0
427	20230921	124800	41899	1999	1999	1999	1999	0
428	20230921	124700	41899	1999	1999	1999	1999	0
429	20230921	124600	41899	1999	1999	1999	1999	0
430	20230921	124500	41899	1999	1999	1999	1999	0
431	20230921	124400	41899	1999	1999	1999	1999	0
432	20230921	124300	41899	1999	1999	1999	1999	0
433	20230921	124200	41899	1999	1999	1999	1999	0
434	20230921	124100	41899	1999	1999	1999	1999	0
435	20230921	124000	41899	1999	1999	1999	1999	0
436	20230921	123900	41899	1999	1999	1999	1999	0
437	20230921	123800	41899	1999	1999	1999	1999	0
438	20230921	123700	41899	1999	1999	1999	1999	0
439	20230921	123600	41899	1999	1999	1999	1999	0
440	20230921	123500	41899	1999	1999	1999	1999	0
441	20230921	123400	41899	1999	1999	1999	1999	0
442	20230921	123300	41899	1999	1999	1999	1999	0
443	20230921	123200	41899	1999	1999	1999	1999	0
444	20230921	123100	41899	1999	1999	1999	1999	0
445	20230921	123000	41899	1999	1999	1999	1999	0
446	20230921	122900	41899	1999	1999	1999	1999	0
447	20230921	122800	41899	1999	1999	1999	1999	0
448	20230921	122700	41899	1999	1999	1999	1999	0
449	20230921	122600	41899	1999	1999	1999	1999	0
450	20230921	122500	41899	1999	1999	1999	1999	0
451	20230921	122400	41899	1999	1999	1999	1999	0
452	20230921	122300	41899	1999	1999	1999	1999	0
453	20230921	122200	41899	1999	1999	1999	1999	0
454	20230921	122100	41899	1999	1999	1999	1999	0
455	20230921	122000	41899	1999	1999	1999	1999	0
456	20230921	121900	41899	1999	1999	1999	1999	0
457	20230921	121800	41899	1999	1999	1999	1999	0
458	20230921	121700	41899	1999	1999	1999	1999	0
459	20230921	121600	41899	1999	1999	1999	1999	0
460	20230921	121500	41899	1999	1999	1999	1999	0
461	20230921	121400	41899	1999	1999	1999	1999	0
462	20230921	121300	41899	1999	1999	1999	1999	0
463	20230921	121200	41899	1999	1999	1999	1999	0
464	20230921	121100	41899	1999	1999	1999	1999	0
465	20230921	121000	41899	1999	1999	1999	1999	0
466	20230921	120900	41899	1999	1999	1999	1999	0
467	20230921	120800	41899	1999	1999	1999	1999	0
468	20230921	120700	41899	1999	1999	1999	1999	0
469	20230921	120600	41899	1999	1999	1999	1999	0
470	20230921	120500	41899	1999	1999	1999	1999	0
471	20230921	120400	41899	1999	1999	1999	1999	0
472	20230921	120300	41899	1999	1999	1999	1999	0
473	20230921	120200	41899	1999	1999	1999	1999	0
474	20230921	120100	41899	1999	1999	1999	1999	0
475	20230921	120000	41899	1999	1999	1999	1999	0
476	20230921	115900	41899	1999	1999	1999	1999	0
477	20230921	115800	41899	1999	1999	1999	1999	0
478	20230921	115700	41899	1999	1999	1999	1999	0
479	20230921	115600	41899	1999	1999	1999	1999	0
480	20230921	115500	41899	1999	1999	1999	1999	0
481	20230921	115400	41899	1999	1999	1999	1999	0
482	20230921	115300	41899	1999	1999	1999	1999	0
483	20230921	115200	41899	1999	1999	1999	1999	0
484	20230921	115100	41899	1999	1999	1999	1999	0
485	20230921	115000	41899	1999	1999	1999	1999	0
486	20230921	114900	41899	1999	1999	1999	1999	0
487	20230921	114800	41899	1999	1999	1999	1999	0
488	20230921	114700	41899	1999	1999	1999	1999	0
489	20230921	114600	41899	1999	1999	1999	1999	0
490	20230921	114500	41899	1999	1999	1999	1999	0
491	20230921	114400	41899	1999	1999	1999	1999	0
492	20230921	114300	41899	1999	1999	1999	1999	0
493	20230921	114200	41899	1999	1999	1999	1999	0
494	20230921	114100	41899	1999	1999	1999	1999	0
495	20230921	114000	41899	1999	1999	1999	1999	0
496	20230921	113900	41899	1999	1999	1999	1999	0
497	20230921	113800	41899	1999	1999	1999	1999	0
498	20230921	113700	41899	1999	1999	1999	1999	0
499	20230921	113600	41899	1999	1999	1999	1999	0
500	20230921	113500	41899	1999	1999	1999	1999	0
501	20230921	113400	41899	1999	1999	1999	1999	0
502	20230921	113300	41899	1999	1999	1999	1999	0
503	20230921	113200	41899	1999	1999	1999	1999	0
504	20230921	113100	41899	1999	1999	1999	1999	0
505	20230921	113000	41899	1999	1999	1999	1999	0
506	20230921	112900	41899	1999	1999	1999	1999	0
507	20230921	112800	41899	1999	1999	1999	1999	0
508	20230921	112700	41899	1999	1999	1999	1999	0
509	20230921	112600	41899	1999	1999	1999	1999	0
510	20230921	112500	41899	1999	1999	1999	1999	0
511	20230921	112400	41899	1999	1999	1999	1999	0
512	20230921	112300	41899	1999	1999	1999	1999	0
513	20230921	112200	41899	1999	1999	1999	1999	0
514	20230921	112100	41899	1999	1999	1999	1999	0
515	20230921	112000	41899	1999	1999	1999	1999	0
516	20230921	111900	41899	1999	1999	1999	1999	0
517	20230921	111800	41899	1999	1999	1999	1999	0
518	20230921	111700	41899	1999	1999	1999	1999	0
519	20230921	111600	41899	1999	1999	1999	1999	0
520	20230921	111500	41899	1999	1999	1999	1999	0
521	20230921	111400	41899	1999	1999	1999	1999	0
522	20230921	111300	41899	1999	1999	1999	1999	0
523	20230921	111200	41899	1999	1999	1999	1999	0
524	20230921	111100	41899	1999	1999	1999	1999	0
525	20230921	111000	41899	1999	1999	1999	1999	0
526	20230921	110900	41899	1999	1999	1999	1999	0
527	20230921	110800	41899	1999	1999	1999	1999	0
528	20230921	110700	41899	1999	1999	1999	1999	0
529	20230921	110600	41899	1999	1999	1999	1999	0
530	20230921	110500	41899	1999	1999	1999	1999	0
531	20230921	110400	41899	1999	1999	1999	1999	0
532	20230921	110300	41899	1999	1999	1999	1999	0
533	20230921	110200	41899	1999	1999	1999	1999	0
534	20230921	110100	41899	1999	1999	1999	1999	0
535	20230921	110000	41899	1999	1999	1999	1999	0
536	20230921	105900	41899	1999	1999	1999	1999	0
537	20230921	105800	41899	1999	1999	1999	1999	0
538	20230921	105700	41899	1999	1999	1999	1999	0
539	20230921	105600	41899	1999	1999	1999	1999	0
540	20230921	105500	41899	1999	1999	1999	1999	0
541	20230921	105400	41899	1999	1999	1999	1999	0
542	20230921	105300	41899	1999	1999	1999	1999	0
543	20230921	105200	41899	1999	1999	1999	1999	0
544	20230921	105100	41899	1999	1999	1999	1999	0
545	20230921	105000	41899	1999	1999	1999	1999	0
546	20230921	104900	41899	1999	1999	1999	1999	0
547	20230921	104800	41899	1999	1999	1999	1999	0
548	20230921	104700	41899	1999	1999	1999	1999	0
549	20230921	104600	41899	1999	1999	1999	1999	0
550	20230921	104500	41899	1999	1999	1999	1999	0
551	20230921	104400	41899	1999	1999	1999	1999	0
552	20230921	104300	41899	1999	1999	1999	1999	0
553	20230921	104200	41899	1999	1999	1999	1999	0
554	20230921	104100	41899	1999	1999	1999	1999	0
555	20230921	104000	41899	1999	1999	1999	1999	0
556	20230921	103900	41899	1999	1999	1999	1999	0
557	20230921	103800	41899	1999	1999	1999	1999	0
558	20230921	103700	41899	1999	1999	1999	1999	0
559	20230921	103600	41899	1999	1999	1999	1999	0
560	20230921	103500	41899	1999	1999	1999	1999	0
561	20230921	103400	41899	1999	1999	1999	1999	0
562	20230921	103300	41899	1999	1999	1999	1999	0
563	20230921	103200	41899	1999	1999	1999	1999	0
564	20230921	103100	41899	1999	1999	1999	1999	0
565	20230921	103000	41899	1999	1999	1999	1999	0
566	20230921	102900	41899	1999	1999	1999	1999	0
567	20230921	102800	41899	1999	1999	1999	1999	0
568	20230921	102700	41899	1999	1999	1999	1999	0
569	20230921	102600	41899	1999	1999	1999	1999	0
570	20230921	102500	41899	1999	1999	1999	1999	0
571	20230921	102400	41899	1999	1999	1999	1999	0
572	20230921	102300	41899	1999	1999	1999	1999	0
573	20230921	102200	41899	1999	1999	1999	1999	0
574	20230921	102100	41899	1999	1999	1999	1999	0
575	20230921	102000	41899	1999	1999	1999	1999	0
576	20230921	101900	41899	1999	1999	1999	1999	0
577	20230921	101800	41899	1999	1999	1999	1999	0
578	20230921	101700	41899	1999	1999	1999	1999	0
579	20230921	101600	41899	1999	1999	1999	1999	0
580	20230921	101500	41899	1999	1999	1999	1999	0
581	20230921	101400	41899	1999	1999	1999	1999	0
582	20230921	101300	41899	1999	1999	1999	1999	0
583	20230921	101200	41899	1999	1999	1999	1999	0
584	20230921	101100	41899	1999	1999	1999	1999	0
585	20230921	101000	41899	1999	1999	1999	1999	0
586	20230921	100900	41899	1999	1999	1999	1999	0
587	20230921	100800	41899	1999	1999	1999	1999	0
588	20230921	100700	41899	1999	1999	1999	1999	0
589	20230921	100600	41899	1999	1999	1999	1999	0
590	20230921	100500	41899	1999	1999	1999	1999	0
591	20230921	100400	41899	1999	1999	1999	1999	0
592	20230921	100300	41899	1999	1999	1999	1999	0
593	20230921	100200	41899	1999	1999	1999	1999	0
594	20230921	100100	41899	1999	1999	1999	1999	0
595	20230921	100000	41899	1999	1999	1999	1999	0
596	20230921	095900	41899	1999	1999	1999	1999	0
597	20230921	095800	41899	1999	1999	1999	1999	0
598	20230921	095700	41899	1999	1999	1999	1999	0
599	20230921	095600	41899	1999	1999	1999	1999	0
600	20230921	095500	41899	1999	1999	1999	1999	0
601	20230921	095400	41899	1999	1999	1999	1999	0
602	20230921	095300	41899	1999	1999	1999	1999	0
603	20230921	095200	41899	1999	1999	1999	1999	0
604	20230921	095100	41899	1999	1999	1999	1999	0
605	20230921	095000	41899	1999	1999	1999	1999	0
606	20230921	094900	41899	1999	1999	1999	1999	0
607	20230921	094800	41899	1999	1999	1999	1999	0
608	20230921	094700	41899	1999	1999	1999	1999	0
609	20230921	094600	41899	1999	1999	1999	1999	0
610	20230921	094500	41899	1999	1999	1999	1999	0
611	20230921	094400	41899	1999	1999	1999	1999	0
612	20230921	094300	41899	1999	1999	1999	1999	0
613	20230921	094200	41899	1999	1999	1999	1999	0
614	20230921	094100	41899	1999	1999	1999	1999	0
615	20230921	094000	41899	1999	1999	1999	1999	0
616	20230921	093900	41899	1999	1999	1999	1999	0
617	20230921	093800	41899	1999	1999	1999	1999	0
618	20230921	093700	41899	1999	1999	1999	1999	0
619	20230921	093600	41899	1999	1999	1999	1999	0
620	20230921	093500	41899	1999	1999	1999	1999	0
621	20230921	093400	41899	1999	1999	1999	1999	0
622	20230921	093300	41899	1999	1999	1999	1999	0
623	20230921	093200	41899	1999	1999	1999	1999	0
624	20230921	093100	41899	1999	1999	1999	1999	0
625	20230921	093000	41899	1999	1999	1999	1999	0
626	20230921	092900	41899	1999	1999	1999	1999	0
627	20230921	092800	41899	1999	1999	1999	1999	0
628	20230921	092700	41899	1999	1999	1999	1999	0
629	20230921	092600	41899	1999	1999	1999	1999	0
630	20230921	092500	41899	1999	1999	1999	1999	0
631	20230921	092400	41899	1999	1999	1999	1999	0
632	20230921	092300	41899	1999	1999	1999	1999	0
633	20230921	092200	41899	1999	1999	1999	1999	0
634	20230921	092100	41899	1999	1999	1999	1999	0
635	20230921	092000	41899	1999	1999	1999	1999	0
636	20230921	091900	41899	1999	1999	1999	1999	0
637	20230921	091800	41899	1999	1999	1999	1999	0
638	20230921	091700	41899	1999	1995	1999	1995	20
639	20230921	091600	1995	1995	1995	1995	1995	0
640	20230921	091500	1995	1995	1995	1995	1995	0
641	20230921	091400	1995	1995	1995	1995	1995	0
642	20230921	091300	1995	1995	1995	1995	1995	0
643	20230921	091200	1995	1995	1995	1995	1995	0
644	20230921	091100	1995	1995	1995	1995	1995	0
645	20230921	091000	1995	1995	1995	1995	1995	0
646	20230921	090900	1995	1995	1995	1995	1995	0
647	20230921	090800	1995	1995	1995	1995	1995	0
648	20230921	090700	1995	1995	1995	1995	1995	0
649	20230921	090600	1995	1995	1995	1995	1995	0
650	20230921	090500	1995	1995	1995	1995	1995	0
651	20230921	090400	1995	1995	1995	1995	1995	0
652	20230921	090300	1995	1995	1995	1995	1995	0
653	20230921	090200	1995	1995	1995	1995	1995	0
654	20230921	090100	1995	1995	1995	1995	1995	0
655	20230921	090000	1995	1995	1995	1995	1995	1