KissMeData/131100/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195900	29020734	1986	1986	1986	1986	830
3	20230921	195800	29020734	1986	1986	1986	1986	0
4	20230921	195700	29020734	1986	1986	1986	1986	0
5	20230921	195600	29020734	1986	1986	1986	1986	0
6	20230921	195500	29020734	1986	1986	1986	1986	0
7	20230921	195400	29020734	1986	1986	1986	1986	0
8	20230921	195300	29020734	1986	1986	1986	1986	0
9	20230921	195200	29020734	1986	1986	1986	1986	0
10	20230921	195100	29020734	1986	1986	1986	1986	0
11	20230921	195000	29020734	1986	1986	1986	1986	0
12	20230921	194900	29020734	1986	1986	1986	1986	0
13	20230921	194800	29020734	1986	1986	1986	1986	0
14	20230921	194700	29020734	1986	1986	1986	1986	0
15	20230921	194600	29020734	1986	1986	1986	1986	0
16	20230921	194500	29020734	1986	1986	1986	1986	0
17	20230921	194400	29020734	1986	1986	1986	1986	0
18	20230921	194300	29020734	1986	1986	1986	1986	0
19	20230921	194200	29020734	1986	1986	1986	1986	0
20	20230921	194100	29020734	1986	1986	1986	1986	0
21	20230921	194000	29020734	1986	1986	1986	1986	0
22	20230921	193900	29020734	1986	1986	1986	1986	0
23	20230921	193800	29020734	1986	1986	1986	1986	0
24	20230921	193700	29020734	1986	1986	1986	1986	0
25	20230921	193600	29020734	1986	1986	1986	1986	0
26	20230921	193500	29020734	1986	1986	1986	1986	0
27	20230921	193400	29020734	1986	1986	1986	1986	0
28	20230921	193300	29020734	1986	1986	1986	1986	0
29	20230921	193200	29020734	1986	1986	1986	1986	0
30	20230921	193100	29020734	1986	1986	1986	1986	0
31	20230921	193000	29020734	1986	1986	1986	1986	0
32	20230921	192900	29020734	1986	1986	1986	1986	830
33	20230921	192800	29020734	1986	1986	1986	1986	0
34	20230921	192700	29020734	1986	1986	1986	1986	0
35	20230921	192600	29020734	1986	1986	1986	1986	0
36	20230921	192500	29020734	1986	1986	1986	1986	0
37	20230921	192400	29020734	1986	1986	1986	1986	0
38	20230921	192300	29020734	1986	1986	1986	1986	0
39	20230921	192200	29020734	1986	1986	1986	1986	0
40	20230921	192100	29020734	1986	1986	1986	1986	0
41	20230921	192000	29020734	1986	1986	1986	1986	0
42	20230921	191900	29020734	1986	1986	1986	1986	0
43	20230921	191800	29020734	1986	1986	1986	1986	0
44	20230921	191700	29020734	1986	1986	1986	1986	0
45	20230921	191600	29020734	1986	1986	1986	1986	0
46	20230921	191500	29020734	1986	1986	1986	1986	0
47	20230921	191400	29020734	1986	1986	1986	1986	0
48	20230921	191300	29020734	1986	1986	1986	1986	0
49	20230921	191200	29020734	1986	1986	1986	1986	0
50	20230921	191100	29020734	1986	1986	1986	1986	0
51	20230921	191000	29020734	1986	1986	1986	1986	0
52	20230921	190900	29020734	1986	1986	1986	1986	0
53	20230921	190800	29020734	1986	1986	1986	1986	0
54	20230921	190700	29020734	1986	1986	1986	1986	0
55	20230921	190600	29020734	1986	1986	1986	1986	0
56	20230921	190500	29020734	1986	1986	1986	1986	0
57	20230921	190400	29020734	1986	1986	1986	1986	0
58	20230921	190300	29020734	1986	1986	1986	1986	0
59	20230921	190200	29020734	1986	1986	1986	1986	0
60	20230921	190100	29020734	1986	1986	1986	1986	0
61	20230921	190000	29020734	1986	1986	1986	1986	0
62	20230921	185900	29020734	1986	1986	1986	1986	830
63	20230921	185800	29020734	1986	1986	1986	1986	0
64	20230921	185700	29020734	1986	1986	1986	1986	0
65	20230921	185600	29020734	1986	1986	1986	1986	0
66	20230921	185500	29020734	1986	1986	1986	1986	0
67	20230921	185400	29020734	1986	1986	1986	1986	0
68	20230921	185300	29020734	1986	1986	1986	1986	0
69	20230921	185200	29020734	1986	1986	1986	1986	0
70	20230921	185100	29020734	1986	1986	1986	1986	0
71	20230921	185000	29020734	1986	1986	1986	1986	0
72	20230921	184900	29020734	1986	1986	1986	1986	0
73	20230921	184800	29020734	1986	1986	1986	1986	0
74	20230921	184700	29020734	1986	1986	1986	1986	0
75	20230921	184600	29020734	1986	1986	1986	1986	0
76	20230921	184500	29020734	1986	1986	1986	1986	0
77	20230921	184400	29020734	1986	1986	1986	1986	0
78	20230921	184300	29020734	1986	1986	1986	1986	0
79	20230921	184200	29020734	1986	1986	1986	1986	0
80	20230921	184100	29020734	1986	1986	1986	1986	0
81	20230921	184000	29020734	1986	1986	1986	1986	0
82	20230921	183900	29020734	1986	1986	1986	1986	0
83	20230921	183800	29020734	1986	1986	1986	1986	0
84	20230921	183700	29020734	1986	1986	1986	1986	0
85	20230921	183600	29020734	1986	1986	1986	1986	0
86	20230921	183500	29020734	1986	1986	1986	1986	0
87	20230921	183400	29020734	1986	1986	1986	1986	0
88	20230921	183300	29020734	1986	1986	1986	1986	0
89	20230921	183200	29020734	1986	1986	1986	1986	0
90	20230921	183100	29020734	1986	1986	1986	1986	0
91	20230921	183000	29020734	1986	1986	1986	1986	0
92	20230921	182900	29020734	1986	1986	1986	1986	830
93	20230921	182800	29020734	1986	1986	1986	1986	0
94	20230921	182700	29020734	1986	1986	1986	1986	0
95	20230921	182600	29020734	1986	1986	1986	1986	0
96	20230921	182500	29020734	1986	1986	1986	1986	0
97	20230921	182400	29020734	1986	1986	1986	1986	0
98	20230921	182300	29020734	1986	1986	1986	1986	0
99	20230921	182200	29020734	1986	1986	1986	1986	0
100	20230921	182100	29020734	1986	1986	1986	1986	0
101	20230921	182000	29020734	1986	1986	1986	1986	0
102	20230921	181900	29020734	1986	1986	1986	1986	0
103	20230921	181800	29020734	1986	1986	1986	1986	0
104	20230921	181700	29020734	1986	1986	1986	1986	0
105	20230921	181600	29020734	1986	1986	1986	1986	0
106	20230921	181500	29020734	1986	1986	1986	1986	0
107	20230921	181400	29020734	1986	1986	1986	1986	0
108	20230921	181300	29020734	1986	1986	1986	1986	0
109	20230921	181200	29020734	1986	1986	1986	1986	0
110	20230921	181100	29020734	1986	1986	1986	1986	0
111	20230921	181000	29020734	1986	1986	1986	1986	0
112	20230921	180900	29020734	1986	1986	1986	1986	0
113	20230921	180800	29020734	1986	1986	1986	1986	0
114	20230921	180700	29020734	1986	1986	1986	1986	0
115	20230921	180600	29020734	1986	1986	1986	1986	0
116	20230921	180500	29020734	1986	1986	1986	1986	0
117	20230921	180400	29020734	1986	1986	1986	1986	0
118	20230921	180300	29020734	1986	1986	1986	1986	0
119	20230921	180200	29020734	1986	1986	1986	1986	0
120	20230921	180100	29020734	1986	1986	1986	1986	0
121	20230921	180000	29020734	1986	1986	1986	1986	0
122	20230921	175900	29020734	1986	1986	1986	1986	830
123	20230921	175800	29020734	1986	1986	1986	1986	0
124	20230921	175700	29020734	1986	1986	1986	1986	0
125	20230921	175600	29020734	1986	1986	1986	1986	0
126	20230921	175500	29020734	1986	1986	1986	1986	0
127	20230921	175400	29020734	1986	1986	1986	1986	0
128	20230921	175300	29020734	1986	1986	1986	1986	0
129	20230921	175200	29020734	1986	1986	1986	1986	0
130	20230921	175100	29020734	1986	1986	1986	1986	0
131	20230921	175000	29020734	1986	1986	1986	1986	0
132	20230921	174900	29020734	1986	1986	1986	1986	0
133	20230921	174800	29020734	1986	1986	1986	1986	0
134	20230921	174700	29020734	1986	1986	1986	1986	0
135	20230921	174600	29020734	1986	1986	1986	1986	0
136	20230921	174500	29020734	1986	1986	1986	1986	0
137	20230921	174400	29020734	1986	1986	1986	1986	0
138	20230921	174300	29020734	1986	1986	1986	1986	0
139	20230921	174200	29020734	1986	1986	1986	1986	0
140	20230921	174100	29020734	1986	1986	1986	1986	0
141	20230921	174000	29020734	1986	1986	1986	1986	0
142	20230921	173900	29020734	1986	1986	1986	1986	0
143	20230921	173800	29020734	1986	1986	1986	1986	0
144	20230921	173700	29020734	1986	1986	1986	1986	0
145	20230921	173600	29020734	1986	1986	1986	1986	0
146	20230921	173500	29020734	1986	1986	1986	1986	0
147	20230921	173400	29020734	1986	1986	1986	1986	0
148	20230921	173300	29020734	1986	1986	1986	1986	0
149	20230921	173200	29020734	1986	1986	1986	1986	0
150	20230921	173100	29020734	1986	1986	1986	1986	0
151	20230921	173000	29020734	1986	1986	1986	1986	0
152	20230921	172900	29020734	1986	1986	1986	1986	830
153	20230921	172800	29020734	1986	1986	1986	1986	0
154	20230921	172700	29020734	1986	1986	1986	1986	0
155	20230921	172600	29020734	1986	1986	1986	1986	0
156	20230921	172500	29020734	1986	1986	1986	1986	0
157	20230921	172400	29020734	1986	1986	1986	1986	0
158	20230921	172300	29020734	1986	1986	1986	1986	0
159	20230921	172200	29020734	1986	1986	1986	1986	0
160	20230921	172100	29020734	1986	1986	1986	1986	0
161	20230921	172000	29020734	1986	1986	1986	1986	0
162	20230921	171900	29020734	1986	1986	1986	1986	0
163	20230921	171800	29020734	1986	1986	1986	1986	0
164	20230921	171700	29020734	1986	1986	1986	1986	0
165	20230921	171600	29020734	1986	1986	1986	1986	0
166	20230921	171500	29020734	1986	1986	1986	1986	0
167	20230921	171400	29020734	1986	1986	1986	1986	0
168	20230921	171300	29020734	1986	1986	1986	1986	0
169	20230921	171200	29020734	1986	1986	1986	1986	0
170	20230921	171100	29020734	1986	1986	1986	1986	0
171	20230921	171000	29020734	1986	1986	1986	1986	0
172	20230921	170900	29020734	1986	1986	1986	1986	0
173	20230921	170800	29020734	1986	1986	1986	1986	0
174	20230921	170700	29020734	1986	1986	1986	1986	0
175	20230921	170600	29020734	1986	1986	1986	1986	0
176	20230921	170500	29020734	1986	1986	1986	1986	0
177	20230921	170400	29020734	1986	1986	1986	1986	0
178	20230921	170300	29020734	1986	1986	1986	1986	0
179	20230921	170200	29020734	1986	1986	1986	1986	0
180	20230921	170100	29020734	1986	1986	1986	1986	0
181	20230921	170000	29020734	1986	1986	1986	1986	0
182	20230921	165900	29020734	1986	1986	1986	1986	830
183	20230921	165800	29020734	1986	1986	1986	1986	0
184	20230921	165700	29020734	1986	1986	1986	1986	0
185	20230921	165600	29020734	1986	1986	1986	1986	0
186	20230921	165500	29020734	1986	1986	1986	1986	0
187	20230921	165400	29020734	1986	1986	1986	1986	0
188	20230921	165300	29020734	1986	1986	1986	1986	0
189	20230921	165200	29020734	1986	1986	1986	1986	0
190	20230921	165100	29020734	1986	1986	1986	1986	0
191	20230921	165000	29020734	1986	1986	1986	1986	0
192	20230921	164900	29020734	1986	1986	1986	1986	0
193	20230921	164800	29020734	1986	1986	1986	1986	0
194	20230921	164700	29020734	1986	1986	1986	1986	0
195	20230921	164600	29020734	1986	1986	1986	1986	0
196	20230921	164500	29020734	1986	1986	1986	1986	0
197	20230921	164400	29020734	1986	1986	1986	1986	0
198	20230921	164300	29020734	1986	1986	1986	1986	0
199	20230921	164200	29020734	1986	1986	1986	1986	0
200	20230921	164100	29020734	1986	1986	1986	1986	0
201	20230921	164000	29020734	1986	1986	1986	1986	0
202	20230921	163900	29020734	1986	1986	1986	1986	0
203	20230921	163800	29020734	1986	1986	1986	1986	0
204	20230921	163700	29020734	1986	1986	1986	1986	0
205	20230921	163600	29020734	1986	1986	1986	1986	0
206	20230921	163500	29020734	1986	1986	1986	1986	0
207	20230921	163400	29020734	1986	1986	1986	1986	0
208	20230921	163300	29020734	1986	1986	1986	1986	0
209	20230921	163200	29020734	1986	1986	1986	1986	0
210	20230921	163100	29020734	1986	1986	1986	1986	0
211	20230921	163000	29020734	1986	1986	1986	1986	0
212	20230921	162900	29020734	1986	1986	1986	1986	830
213	20230921	162800	29020734	1986	1986	1986	1986	0
214	20230921	162700	29020734	1986	1986	1986	1986	0
215	20230921	162600	29020734	1986	1986	1986	1986	0
216	20230921	162500	29020734	1986	1986	1986	1986	0
217	20230921	162400	29020734	1986	1986	1986	1986	0
218	20230921	162300	29020734	1986	1986	1986	1986	0
219	20230921	162200	29020734	1986	1986	1986	1986	0
220	20230921	162100	29020734	1986	1986	1986	1986	0
221	20230921	162000	29020734	1986	1986	1986	1986	0
222	20230921	161900	29020734	1986	1986	1986	1986	0
223	20230921	161800	29020734	1986	1986	1986	1986	0
224	20230921	161700	29020734	1986	1986	1986	1986	0
225	20230921	161600	29020734	1986	1986	1986	1986	0
226	20230921	161500	29020734	1986	1986	1986	1986	0
227	20230921	161400	29020734	1986	1986	1986	1986	0
228	20230921	161300	29020734	1986	1986	1986	1986	0
229	20230921	161200	29020734	1986	1986	1986	1986	0
230	20230921	161100	29020734	1986	1986	1986	1986	0
231	20230921	161000	29020734	1986	1986	1986	1986	0
232	20230921	160900	29020734	1986	1986	1986	1986	0
233	20230921	160800	29020734	1986	1986	1986	1986	0
234	20230921	160700	29020734	1986	1986	1986	1986	0
235	20230921	160600	29020734	1986	1986	1986	1986	0
236	20230921	160500	29020734	1986	1986	1986	1986	0
237	20230921	160400	29020734	1986	1986	1986	1986	0
238	20230921	160300	29020734	1986	1986	1986	1986	0
239	20230921	160200	29020734	1986	1986	1986	1986	0
240	20230921	160100	29020734	1986	1986	1986	1986	0
241	20230921	160000	29020734	1986	1986	1986	1986	0
242	20230921	155900	29020734	1986	1986	1986	1986	830
243	20230921	155800	29020734	1986	1986	1986	1986	0
244	20230921	155700	29020734	1986	1986	1986	1986	0
245	20230921	155600	29020734	1986	1986	1986	1986	0
246	20230921	155500	29020734	1986	1986	1986	1986	0
247	20230921	155400	29020734	1986	1986	1986	1986	0
248	20230921	155300	29020734	1986	1986	1986	1986	0
249	20230921	155200	29020734	1986	1986	1986	1986	0
250	20230921	155100	29020734	1986	1986	1986	1986	0
251	20230921	155000	29020734	1986	1986	1986	1986	0
252	20230921	154900	29020734	1986	1986	1986	1986	0
253	20230921	154800	29020734	1986	1986	1986	1986	0
254	20230921	154700	29020734	1986	1986	1986	1986	0
255	20230921	154600	29020734	1986	1986	1986	1986	0
256	20230921	154500	29020734	1986	1986	1986	1986	0
257	20230921	154400	29020734	1986	1986	1986	1986	0
258	20230921	154300	29020734	1986	1986	1986	1986	0
259	20230921	154200	29020734	1986	1986	1986	1986	0
260	20230921	154100	29020734	1986	1986	1986	1986	0
261	20230921	154000	29020734	1986	1986	1986	1986	0
262	20230921	153900	29020734	1986	1986	1986	1986	0
263	20230921	153800	29020734	1986	1986	1986	1986	0
264	20230921	153700	29020734	1986	1986	1986	1986	0
265	20230921	153600	29020734	1986	1986	1986	1986	0
266	20230921	153500	29020734	1986	1986	1986	1986	0
267	20230921	153400	29020734	1986	1986	1986	1986	0
268	20230921	153300	29020734	1986	1986	1986	1986	0
269	20230921	153200	29020734	1986	1986	1986	1986	0
270	20230921	153100	29020734	1986	1986	1986	1986	0
271	20230921	153000	29020734	1986	1986	1986	1986	830
272	20230921	152900	27372354	1995	1995	1995	1995	0
273	20230921	152800	27372354	1995	1995	1995	1995	0
274	20230921	152700	27372354	1995	1995	1995	1995	0
275	20230921	152600	27372354	1995	1995	1995	1995	0
276	20230921	152500	27372354	1995	1995	1995	1995	0
277	20230921	152400	27372354	1995	1995	1995	1995	0
278	20230921	152300	27372354	1995	1995	1995	1995	0
279	20230921	152200	27372354	1995	1995	1995	1995	0
280	20230921	152100	27372354	1995	1995	1995	1995	0
281	20230921	152000	27372354	1995	1995	1995	1995	0
282	20230921	151900	27372354	1995	1995	1995	1995	0
283	20230921	151800	27372354	1995	1995	1995	1991	9
284	20230921	151700	27354415	1991	1995	1995	1991	63
285	20230921	151600	27228934	1995	1995	1995	1995	0
286	20230921	151500	27228934	1995	1995	1995	1995	0
287	20230921	151400	27228934	1995	1995	1995	1995	0
288	20230921	151300	27228934	1995	1995	1995	1995	0
289	20230921	151200	27228934	1995	1995	1995	1995	0
290	20230921	151100	27228934	1995	1995	1995	1995	0
291	20230921	151000	27228934	1995	1990	1995	1990	1099
292	20230921	150900	25041893	1989	1989	1989	1989	0
293	20230921	150800	25041893	1989	1989	1989	1989	11
294	20230921	150700	25020014	1990	1990	1990	1990	0
295	20230921	150600	25020014	1990	1990	1990	1990	0
296	20230921	150500	25020014	1990	1990	1990	1990	173
297	20230921	150400	24675744	1990	1990	1990	1990	562
298	20230921	150300	23557364	1990	1990	1990	1990	500
299	20230921	150200	22562364	1989	1989	1989	1989	11
300	20230921	150100	22540485	1989	1989	1989	1989	0
301	20230921	150000	22540485	1989	1989	1989	1989	0
302	20230921	145900	22540485	1989	1989	1989	1989	2
303	20230921	145800	22536507	1989	1989	1989	1989	0
304	20230921	145700	22536507	1989	1989	1989	1989	0
305	20230921	145600	22536507	1989	1989	1989	1989	0
306	20230921	145500	22536507	1989	1989	1989	1989	0
307	20230921	145400	22536507	1989	1989	1989	1989	0
308	20230921	145300	22536507	1989	1989	1989	1989	0
309	20230921	145200	22536507	1989	1989	1989	1989	0
310	20230921	145100	22536507	1989	1989	1989	1989	2
311	20230921	145000	22532529	1989	1989	1989	1989	1
312	20230921	144900	22530540	1989	1989	1989	1989	1
313	20230921	144800	22528551	1989	1990	1990	1989	765
314	20230921	144700	21006321	1990	1990	1990	1990	0
315	20230921	144600	21006321	1990	1990	1990	1990	0
316	20230921	144500	21006321	1990	1990	1990	1990	0
317	20230921	144400	21006321	1990	1990	1990	1990	0
318	20230921	144300	21006321	1990	1990	1990	1990	0
319	20230921	144200	21006321	1990	1990	1990	1990	0
320	20230921	144100	21006321	1990	1990	1990	1990	0
321	20230921	144000	21006321	1990	1990	1990	1990	0
322	20230921	143900	21006321	1990	1990	1990	1990	1
323	20230921	143800	21004331	1991	1991	1991	1991	0
324	20230921	143700	21004331	1991	1991	1991	1991	0
325	20230921	143600	21004331	1991	1991	1991	1991	0
326	20230921	143500	21004331	1991	1991	1991	1991	0
327	20230921	143400	21004331	1991	1991	1991	1991	0
328	20230921	143300	21004331	1991	1991	1991	1991	0
329	20230921	143200	21004331	1991	1991	1991	1991	0
330	20230921	143100	21004331	1991	1991	1991	1991	15
331	20230921	143000	20974466	1991	1991	1991	1991	0
332	20230921	142900	20974466	1991	1991	1991	1991	1
333	20230921	142800	20972475	1990	1990	1990	1990	0
334	20230921	142700	20972475	1990	1990	1990	1990	0
335	20230921	142600	20972475	1990	1990	1990	1990	0
336	20230921	142500	20972475	1990	1990	1990	1990	0
337	20230921	142400	20972475	1990	1990	1990	1990	0
338	20230921	142300	20972475	1990	1990	1990	1990	0
339	20230921	142200	20972475	1990	1990	1990	1990	0
340	20230921	142100	20972475	1990	1990	1990	1990	1
341	20230921	142000	20970485	1990	1990	1990	1990	1
342	20230921	141900	20968495	1990	1990	1990	1990	34
343	20230921	141800	20900835	1990	1990	1990	1990	0
344	20230921	141700	20900835	1990	1990	1990	1990	0
345	20230921	141600	20900835	1990	1990	1990	1990	0
346	20230921	141500	20900835	1990	1990	1990	1990	0
347	20230921	141400	20900835	1990	1990	1990	1990	0
348	20230921	141300	20900835	1990	1990	1990	1990	0
349	20230921	141200	20900835	1990	1990	1990	1990	0
350	20230921	141100	20900835	1990	1990	1990	1990	0
351	20230921	141000	20900835	1990	1990	1990	1990	0
352	20230921	140900	20900835	1990	1990	1990	1990	0
353	20230921	140800	20900835	1990	1990	1990	1990	0
354	20230921	140700	20900835	1990	1990	1990	1990	0
355	20230921	140600	20900835	1990	1990	1990	1990	0
356	20230921	140500	20900835	1990	1990	1990	1990	0
357	20230921	140400	20900835	1990	1990	1990	1990	0
358	20230921	140300	20900835	1990	1990	1990	1990	4
359	20230921	140200	20892875	1990	1990	1990	1990	4
360	20230921	140100	20884915	1990	1991	1991	1990	104
361	20230921	140000	20677855	1990	1990	1990	1990	6
362	20230921	135900	20665915	1990	1990	1990	1990	6
363	20230921	135800	20653975	1990	1991	1991	1990	168
364	20230921	135700	20319588	1991	1991	1991	1991	0
365	20230921	135600	20319588	1991	1991	1991	1991	0
366	20230921	135500	20319588	1991	1991	1991	1991	0
367	20230921	135400	20319588	1991	1991	1991	1991	0
368	20230921	135300	20319588	1991	1991	1991	1991	0
369	20230921	135200	20319588	1991	1991	1991	1991	0
370	20230921	135100	20319588	1991	1991	1991	1991	0
371	20230921	135000	20319588	1991	1991	1991	1991	0
372	20230921	134900	20319588	1991	1991	1991	1991	0
373	20230921	134800	20319588	1991	1991	1991	1991	0
374	20230921	134700	20319588	1991	1991	1991	1991	0
375	20230921	134600	20319588	1991	1991	1991	1991	0
376	20230921	134500	20319588	1991	1991	1991	1991	0
377	20230921	134400	20319588	1991	1991	1991	1991	0
378	20230921	134300	20319588	1991	1991	1991	1991	0
379	20230921	134200	20319588	1991	1991	1991	1991	1
380	20230921	134100	20317597	1991	1991	1991	1991	1
381	20230921	134000	20315606	1994	1995	1995	1991	32
382	20230921	133900	20251771	1995	1995	1995	1995	0
383	20230921	133800	20251771	1995	1995	1995	1995	0
384	20230921	133700	20251771	1995	1995	1995	1995	0
385	20230921	133600	20251771	1995	1995	1995	1995	0
386	20230921	133500	20251771	1995	1995	1995	1995	0
387	20230921	133400	20251771	1995	1995	1995	1995	0
388	20230921	133300	20251771	1995	1994	1995	1994	10
389	20230921	133200	20231822	1991	1994	1995	1991	11
390	20230921	133100	20209886	1990	1990	1990	1990	0
391	20230921	133000	20209886	1990	1994	1994	1990	103
392	20230921	132900	20004906	1995	1995	1995	1995	0
393	20230921	132800	20004906	1995	1995	1995	1995	0
394	20230921	132700	20004906	1995	1995	1995	1995	49
395	20230921	132600	19907151	1995	1995	1995	1995	0
396	20230921	132500	19907151	1995	1995	1995	1995	0
397	20230921	132400	19907151	1995	1995	1995	1995	0
398	20230921	132300	19907151	1995	1995	1995	1995	0
399	20230921	132200	19907151	1995	1995	1995	1995	0
400	20230921	132100	19907151	1995	1995	1995	1995	1
401	20230921	132000	19905156	1995	1995	1995	1995	12
402	20230921	131900	19881216	1990	1990	1990	1990	0
403	20230921	131800	19881216	1990	1990	1990	1990	0
404	20230921	131700	19881216	1990	1990	1990	1990	0
405	20230921	131600	19881216	1990	1990	1990	1990	0
406	20230921	131500	19881216	1990	1990	1990	1990	0
407	20230921	131400	19881216	1990	1990	1990	1990	0
408	20230921	131300	19881216	1990	1990	1990	1990	0
409	20230921	131200	19881216	1990	1990	1990	1990	0
410	20230921	131100	19881216	1990	1990	1990	1990	0
411	20230921	131000	19881216	1990	1990	1990	1990	0
412	20230921	130900	19881216	1990	1990	1990	1990	0
413	20230921	130800	19881216	1990	1991	1991	1990	149
414	20230921	130700	19584672	1991	1991	1991	1991	0
415	20230921	130600	19584672	1991	1991	1991	1991	0
416	20230921	130500	19584672	1991	1991	1991	1991	0
417	20230921	130400	19584672	1991	1991	1991	1991	0
418	20230921	130300	19584672	1991	1991	1991	1991	0
419	20230921	130200	19584672	1991	1991	1991	1991	0
420	20230921	130100	19584672	1991	1991	1991	1991	0
421	20230921	130000	19584672	1991	1991	1991	1991	0
422	20230921	125900	19584672	1991	1991	1991	1991	3
423	20230921	125800	19578699	1991	1991	1991	1991	3
424	20230921	125700	19572726	1991	1991	1991	1991	0
425	20230921	125600	19572726	1991	1991	1991	1991	0
426	20230921	125500	19572726	1991	1991	1991	1991	153
427	20230921	125400	19268103	1991	1991	1991	1991	0
428	20230921	125300	19268103	1991	1991	1991	1991	3
429	20230921	125200	19262130	1991	1991	1991	1991	0
430	20230921	125100	19262130	1991	1991	1991	1991	0
431	20230921	125000	19262130	1991	1991	1991	1991	3
432	20230921	124900	19256157	1991	1991	1991	1991	0
433	20230921	124800	19256157	1991	1991	1991	1991	3
434	20230921	124700	19250184	1991	1991	1991	1991	0
435	20230921	124600	19250184	1991	1992	1992	1991	3
436	20230921	124500	19244210	1992	1992	1992	1992	0
437	20230921	124400	19244210	1992	1992	1992	1992	21
438	20230921	124300	19202378	1992	1993	1993	1992	23
439	20230921	124200	19156546	1993	1997	1997	1993	538
440	20230921	124100	18083094	1997	1997	1997	1997	0
441	20230921	124000	18083094	1997	1997	1997	1997	3
442	20230921	123900	18077103	2005	2005	2005	2005	0
443	20230921	123800	18077103	2005	2005	2005	2005	0
444	20230921	123700	18077103	2005	2005	2005	2005	0
445	20230921	123600	18077103	2005	1998	2005	1998	21
446	20230921	123500	18035131	2005	2005	2005	2005	0
447	20230921	123400	18035131	2005	2005	2005	2005	0
448	20230921	123300	18035131	2005	2005	2005	2005	0
449	20230921	123200	18035131	2005	2005	2005	2005	0
450	20230921	123100	18035131	2005	2005	2005	2005	0
451	20230921	123000	18035131	2005	1999	2005	1999	38
452	20230921	122900	17959157	2010	2010	2010	2010	0
453	20230921	122800	17959157	2010	2010	2010	2010	0
454	20230921	122700	17959157	2010	2010	2010	2010	0
455	20230921	122600	17959157	2010	2010	2010	2010	0
456	20230921	122500	17959157	2010	2010	2010	2010	0
457	20230921	122400	17959157	2010	2010	2010	2010	0
458	20230921	122300	17959157	2010	2010	2010	2010	0
459	20230921	122200	17959157	2010	2010	2010	2010	0
460	20230921	122100	17959157	2010	2010	2010	2010	0
461	20230921	122000	17959157	2010	2010	2010	2010	0
462	20230921	121900	17959157	2010	2010	2010	2010	0
463	20230921	121800	17959157	2010	2010	2010	2010	0
464	20230921	121700	17959157	2010	2010	2010	2010	0
465	20230921	121600	17959157	2010	2010	2010	2010	0
466	20230921	121500	17959157	2010	2010	2010	2010	0
467	20230921	121400	17959157	2010	2010	2010	2010	0
468	20230921	121300	17959157	2010	2010	2010	2010	0
469	20230921	121200	17959157	2010	2010	2010	2010	0
470	20230921	121100	17959157	2010	2010	2010	2010	0
471	20230921	121000	17959157	2010	2010	2010	2010	0
472	20230921	120900	17959157	2010	2010	2010	2010	0
473	20230921	120800	17959157	2010	2010	2010	2010	0
474	20230921	120700	17959157	2010	2010	2010	2010	0
475	20230921	120600	17959157	2010	2010	2010	2010	0
476	20230921	120500	17959157	2010	2010	2010	2010	0
477	20230921	120400	17959157	2010	2010	2010	2010	0
478	20230921	120300	17959157	2010	2010	2010	2010	0
479	20230921	120200	17959157	2010	2010	2010	2010	0
480	20230921	120100	17959157	2010	2005	2010	2005	2
481	20230921	120000	17955142	2010	2010	2010	2010	0
482	20230921	115900	17955142	2010	2010	2010	2010	0
483	20230921	115800	17955142	2010	2010	2010	2010	0
484	20230921	115700	17955142	2010	2010	2010	2010	0
485	20230921	115600	17955142	2010	2010	2010	2010	0
486	20230921	115500	17955142	2010	2010	2010	2010	0
487	20230921	115400	17955142	2010	2010	2010	2010	0
488	20230921	115300	17955142	2010	2010	2010	2010	0
489	20230921	115200	17955142	2010	2005	2010	2005	201
490	20230921	115100	17552132	2005	2005	2005	2005	0
491	20230921	115000	17552132	2005	2005	2005	2005	0
492	20230921	114900	17552132	2005	2005	2005	2005	0
493	20230921	114800	17552132	2005	2005	2005	2005	0
494	20230921	114700	17552132	2005	2005	2005	2005	0
495	20230921	114600	17552132	2005	2005	2005	2005	0
496	20230921	114500	17552132	2005	2005	2005	2005	0
497	20230921	114400	17552132	2005	2005	2005	2005	0
498	20230921	114300	17552132	2005	2005	2005	2005	0
499	20230921	114200	17552132	2005	2005	2005	2005	0
500	20230921	114100	17552132	2005	2005	2005	2005	0
501	20230921	114000	17552132	2005	2005	2005	2005	0
502	20230921	113900	17552132	2005	2005	2005	2005	0
503	20230921	113800	17552132	2005	2005	2005	2005	4
504	20230921	113700	17544112	2005	2005	2005	2005	0
505	20230921	113600	17544112	2005	2005	2005	2005	0
506	20230921	113500	17544112	2005	2005	2005	2005	0
507	20230921	113400	17544112	2005	2005	2005	2005	0
508	20230921	113300	17544112	2005	2005	2005	2005	0
509	20230921	113200	17544112	2005	2005	2005	2005	0
510	20230921	113100	17544112	2005	2005	2005	2005	0
511	20230921	113000	17544112	2005	2005	2005	2005	0
512	20230921	112900	17544112	2005	2005	2005	2005	12
513	20230921	112800	17520052	2005	2005	2005	2005	1
514	20230921	112700	17518047	1997	1999	1999	1997	3
515	20230921	112600	17512053	2000	2000	2000	2000	0
516	20230921	112500	17512053	2000	2000	2000	2000	0
517	20230921	112400	17512053	2000	2000	2000	2000	12
518	20230921	112300	17488053	2005	2005	2005	2005	0
519	20230921	112200	17488053	2005	2005	2005	2005	0
520	20230921	112100	17488053	2005	2005	2005	2005	0
521	20230921	112000	17488053	2005	2005	2005	2005	1
522	20230921	111900	17486048	2005	2005	2005	2005	0
523	20230921	111800	17486048	2005	2005	2005	2005	10
524	20230921	111700	17465998	2005	2005	2005	2005	1
525	20230921	111600	17463993	2010	1999	2010	1999	500
526	20230921	111500	16462464	2000	1999	2000	1999	50
527	20230921	111400	16362472	1999	1999	1999	1999	0
528	20230921	111300	16362472	1999	1999	1999	1999	0
529	20230921	111200	16362472	1999	1999	1999	1999	0
530	20230921	111100	16362472	1999	1999	1999	1999	0
531	20230921	111000	16362472	1999	1999	1999	1999	0
532	20230921	110900	16362472	1999	1999	1999	1999	0
533	20230921	110800	16362472	1999	1999	1999	1999	0
534	20230921	110700	16362472	1999	1999	1999	1999	0
535	20230921	110600	16362472	1999	1999	1999	1999	2
536	20230921	110500	16358474	1999	1999	1999	1999	0
537	20230921	110400	16358474	1999	1999	1999	1999	0
538	20230921	110300	16358474	1999	1999	1999	1999	0
539	20230921	110200	16358474	1999	1999	1999	1999	0
540	20230921	110100	16358474	1999	1999	1999	1999	0
541	20230921	110000	16358474	1999	1999	1999	1999	0
542	20230921	105900	16358474	1999	1999	1999	1999	0
543	20230921	105800	16358474	1999	1999	1999	1999	1
544	20230921	105700	16356475	2000	2000	2000	2000	0
545	20230921	105600	16356475	2000	2000	2000	2000	0
546	20230921	105500	16356475	2000	2000	2000	2000	0
547	20230921	105400	16356475	2000	2000	2000	2000	0
548	20230921	105300	16356475	2000	2000	2000	2000	0
549	20230921	105200	16356475	2000	2000	2000	2000	0
550	20230921	105100	16356475	2000	2000	2000	2000	0
551	20230921	105000	16356475	2000	2000	2000	2000	0
552	20230921	104900	16356475	2000	2000	2000	2000	0
553	20230921	104800	16356475	2000	2000	2000	2000	0
554	20230921	104700	16356475	2000	2000	2000	2000	0
555	20230921	104600	16356475	2000	2000	2000	2000	2
556	20230921	104500	16352475	1991	1991	1991	1991	0
557	20230921	104400	16352475	1991	1991	1991	1991	46
558	20230921	104300	16260889	1990	1991	1991	1990	134
559	20230921	104200	15994107	1991	1991	1991	1991	0
560	20230921	104100	15994107	1991	1991	1991	1991	0
561	20230921	104000	15994107	1991	1991	1991	1991	0
562	20230921	103900	15994107	1991	1991	1991	1991	0
563	20230921	103800	15994107	1991	1991	1991	1991	9
564	20230921	103700	15976188	1990	1990	1990	1990	222
565	20230921	103600	15534408	1990	1990	1990	1990	5
566	20230921	103500	15524458	1991	1991	1991	1991	0
567	20230921	103400	15524458	1991	1991	1991	1991	0
568	20230921	103300	15524458	1991	1991	1991	1991	0
569	20230921	103200	15524458	1991	1991	1991	1991	1
570	20230921	103100	15522467	1991	1991	1991	1991	0
571	20230921	103000	15522467	1991	1991	1991	1991	0
572	20230921	102900	15522467	1991	1991	1991	1991	0
573	20230921	102800	15522467	1991	1991	1991	1991	0
574	20230921	102700	15522467	1991	1991	1991	1991	50
575	20230921	102600	15422917	1991	1991	1991	1991	0
576	20230921	102500	15422917	1991	1991	1991	1991	35
577	20230921	102400	15353232	1990	1990	1990	1990	66
578	20230921	102300	15221892	1990	1990	1990	1990	0
579	20230921	102200	15221892	1990	1999	2000	1990	498
580	20230921	102100	14230785	1991	1991	1991	1991	1
581	20230921	102000	14228794	1991	1991	1991	1991	1
582	20230921	101900	14226803	2000	2000	2000	2000	0
583	20230921	101800	14226803	2000	2000	2000	2000	0
584	20230921	101700	14226803	2000	2000	2000	2000	0
585	20230921	101600	14226803	2000	2000	2000	2000	0
586	20230921	101500	14226803	2000	2000	2000	2000	0
587	20230921	101400	14226803	2000	2000	2000	2000	0
588	20230921	101300	14226803	2000	2000	2000	2000	0
589	20230921	101200	14226803	2000	1999	2000	1999	50
590	20230921	101100	14126810	1990	1990	1990	1990	0
591	20230921	101000	14126810	1990	1990	1990	1990	0
592	20230921	100900	14126810	1990	1990	1990	1990	0
593	20230921	100800	14126810	1990	1990	1990	1990	0
594	20230921	100700	14126810	1990	1990	1990	1990	0
595	20230921	100600	14126810	1990	1990	1990	1990	0
596	20230921	100500	14126810	1990	1990	1990	1990	0
597	20230921	100400	14126810	1990	1990	1990	1990	0
598	20230921	100300	14126810	1990	1990	1990	1990	0
599	20230921	100200	14126810	1990	1990	1990	1990	0
600	20230921	100100	14126810	1990	1990	1990	1990	0
601	20230921	100000	14126810	1990	1990	1990	1990	21
602	20230921	095900	14085020	2005	2005	2005	2005	0
603	20230921	095800	14085020	2005	2005	2005	2005	0
604	20230921	095700	14085020	2005	2005	2005	2005	0
605	20230921	095600	14085020	2005	2005	2005	2005	0
606	20230921	095500	14085020	2005	2005	2005	2005	0
607	20230921	095400	14085020	2005	2005	2005	2005	0
608	20230921	095300	14085020	2005	2005	2005	2005	0
609	20230921	095200	14085020	2005	2005	2005	2005	0
610	20230921	095100	14085020	2005	1985	2005	1984	489
611	20230921	095000	13114339	1985	1988	1988	1985	1279
612	20230921	094900	10574803	1989	1989	1989	1989	1100
613	20230921	094800	8386903	1989	1989	1989	1989	50
614	20230921	094700	8287453	1988	1989	1989	1988	120
615	20230921	094600	8048775	1990	1990	1990	1990	29
616	20230921	094500	7991065	1990	1990	1990	1990	138
617	20230921	094400	7716445	1990	1997	1997	1990	2607
618	20230921	094300	2524335	2010	1997	2010	1997	23
619	20230921	094200	2478375	2000	1997	2000	1997	347
620	20230921	094100	1785383	1997	1997	1997	1997	0
621	20230921	094000	1785383	1997	1997	1997	1997	38
622	20230921	093900	1709497	2005	2005	2005	2005	0
623	20230921	093800	1709497	2005	2005	2005	2005	1
624	20230921	093700	1707492	2005	2005	2005	2005	0
625	20230921	093600	1707492	2005	2005	2005	2005	1
626	20230921	093500	1705487	2010	2010	2010	2010	0
627	20230921	093400	1705487	2010	2005	2010	2005	50
628	20230921	093300	1604992	2010	2010	2010	2010	29
629	20230921	093200	1546702	2015	2015	2015	2015	0
630	20230921	093100	1546702	2015	2015	2015	2015	1
631	20230921	093000	1544687	2010	2010	2010	2010	41
632	20230921	092900	1462277	2010	2010	2010	2010	0
633	20230921	092800	1462277	2010	2010	2010	2010	1
634	20230921	092700	1460267	1996	1996	1996	1996	0
635	20230921	092600	1460267	1996	1996	1996	1996	7
636	20230921	092500	1446295	2015	2015	2015	2015	0
637	20230921	092400	1446295	2015	2015	2015	2015	0
638	20230921	092300	1446295	2015	2015	2015	2015	0
639	20230921	092200	1446295	2015	2010	2015	2010	10
640	20230921	092100	1426160	2010	2010	2010	2010	0
641	20230921	092000	1426160	2010	2010	2010	2010	0
642	20230921	091900	1426160	2010	1996	2010	1995	39
643	20230921	091800	1348039	2000	2000	2000	2000	0
644	20230921	091700	1348039	2000	2000	2000	2000	0
645	20230921	091600	1348039	2000	2000	2000	2000	0
646	20230921	091500	1348039	2000	2000	2000	2000	14
647	20230921	091400	1320039	2005	2005	2005	2005	0
648	20230921	091300	1320039	2005	2005	2005	2005	5
649	20230921	091200	1310014	2010	2010	2010	2010	1
650	20230921	091100	1308004	1995	1995	1995	1995	0
651	20230921	091000	1308004	1995	1996	1996	1995	250
652	20230921	090900	809224	2015	2015	2015	2015	0
653	20230921	090800	809224	2015	2015	2015	2015	2
654	20230921	090700	805194	2015	2015	2015	2015	0
655	20230921	090600	805194	2015	2015	2015	2015	1
656	20230921	090500	803179	1993	1993	1993	1993	0
657	20230921	090400	803179	1993	1993	1993	1993	0
658	20230921	090300	803179	1993	1993	1993	1993	0
659	20230921	090200	803179	1993	1993	1993	1993	0
660	20230921	090100	803179	1993	1993	1993	1993	0
661	20230921	090000	803179	1993	1993	1993	1993	403