KissMeData/198440/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	201000	96622849	1987	1987	1987	1987	130
3	20230905	200900	96622849	1987	1987	1987	1987	0
4	20230905	200800	96622849	1987	1987	1987	1987	0
5	20230905	200700	96622849	1987	1987	1987	1987	0
6	20230905	200600	96622849	1987	1987	1987	1987	0
7	20230905	200500	96622849	1987	1987	1987	1987	0
8	20230905	200400	96622849	1987	1987	1987	1987	0
9	20230905	200300	96622849	1987	1987	1987	1987	0
10	20230905	200200	96622849	1987	1987	1987	1987	0
11	20230905	200100	96622849	1987	1987	1987	1987	0
12	20230905	200000	96622849	1987	1987	1987	1987	0
13	20230905	195900	96622849	1987	1987	1987	1987	0
14	20230905	195800	96622849	1987	1987	1987	1987	0
15	20230905	195700	96622849	1987	1987	1987	1987	0
16	20230905	195600	96622849	1987	1987	1987	1987	0
17	20230905	195500	96622849	1987	1987	1987	1987	0
18	20230905	195400	96622849	1987	1987	1987	1987	0
19	20230905	195300	96622849	1987	1987	1987	1987	0
20	20230905	195200	96622849	1987	1987	1987	1987	0
21	20230905	195100	96622849	1987	1987	1987	1987	0
22	20230905	195000	96622849	1987	1987	1987	1987	0
23	20230905	194900	96622849	1987	1987	1987	1987	0
24	20230905	194800	96622849	1987	1987	1987	1987	0
25	20230905	194700	96622849	1987	1987	1987	1987	0
26	20230905	194600	96622849	1987	1987	1987	1987	0
27	20230905	194500	96622849	1987	1987	1987	1987	0
28	20230905	194400	96622849	1987	1987	1987	1987	0
29	20230905	194300	96622849	1987	1987	1987	1987	0
30	20230905	194200	96622849	1987	1987	1987	1987	0
31	20230905	194100	96622849	1987	1987	1987	1987	0
32	20230905	194000	96622849	1987	1987	1987	1987	130
33	20230905	193900	96622849	1987	1987	1987	1987	0
34	20230905	193800	96622849	1987	1987	1987	1987	0
35	20230905	193700	96622849	1987	1987	1987	1987	0
36	20230905	193600	96622849	1987	1987	1987	1987	0
37	20230905	193500	96622849	1987	1987	1987	1987	0
38	20230905	193400	96622849	1987	1987	1987	1987	0
39	20230905	193300	96622849	1987	1987	1987	1987	0
40	20230905	193200	96622849	1987	1987	1987	1987	0
41	20230905	193100	96622849	1987	1987	1987	1987	0
42	20230905	193000	96622849	1987	1987	1987	1987	0
43	20230905	192900	96622849	1987	1987	1987	1987	0
44	20230905	192800	96622849	1987	1987	1987	1987	0
45	20230905	192700	96622849	1987	1987	1987	1987	0
46	20230905	192600	96622849	1987	1987	1987	1987	0
47	20230905	192500	96622849	1987	1987	1987	1987	0
48	20230905	192400	96622849	1987	1987	1987	1987	0
49	20230905	192300	96622849	1987	1987	1987	1987	0
50	20230905	192200	96622849	1987	1987	1987	1987	0
51	20230905	192100	96622849	1987	1987	1987	1987	0
52	20230905	192000	96622849	1987	1987	1987	1987	0
53	20230905	191900	96622849	1987	1987	1987	1987	0
54	20230905	191800	96622849	1987	1987	1987	1987	0
55	20230905	191700	96622849	1987	1987	1987	1987	0
56	20230905	191600	96622849	1987	1987	1987	1987	0
57	20230905	191500	96622849	1987	1987	1987	1987	0
58	20230905	191400	96622849	1987	1987	1987	1987	0
59	20230905	191300	96622849	1987	1987	1987	1987	0
60	20230905	191200	96622849	1987	1987	1987	1987	0
61	20230905	191100	96622849	1987	1987	1987	1987	0
62	20230905	191000	96622849	1987	1987	1987	1987	130
63	20230905	190900	96622849	1987	1987	1987	1987	0
64	20230905	190800	96622849	1987	1987	1987	1987	0
65	20230905	190700	96622849	1987	1987	1987	1987	0
66	20230905	190600	96622849	1987	1987	1987	1987	0
67	20230905	190500	96622849	1987	1987	1987	1987	0
68	20230905	190400	96622849	1987	1987	1987	1987	0
69	20230905	190300	96622849	1987	1987	1987	1987	0
70	20230905	190200	96622849	1987	1987	1987	1987	0
71	20230905	190100	96622849	1987	1987	1987	1987	0
72	20230905	190000	96622849	1987	1987	1987	1987	0
73	20230905	185900	96622849	1987	1987	1987	1987	0
74	20230905	185800	96622849	1987	1987	1987	1987	0
75	20230905	185700	96622849	1987	1987	1987	1987	0
76	20230905	185600	96622849	1987	1987	1987	1987	0
77	20230905	185500	96622849	1987	1987	1987	1987	0
78	20230905	185400	96622849	1987	1987	1987	1987	0
79	20230905	185300	96622849	1987	1987	1987	1987	0
80	20230905	185200	96622849	1987	1987	1987	1987	0
81	20230905	185100	96622849	1987	1987	1987	1987	0
82	20230905	185000	96622849	1987	1987	1987	1987	0
83	20230905	184900	96622849	1987	1987	1987	1987	0
84	20230905	184800	96622849	1987	1987	1987	1987	0
85	20230905	184700	96622849	1987	1987	1987	1987	0
86	20230905	184600	96622849	1987	1987	1987	1987	0
87	20230905	184500	96622849	1987	1987	1987	1987	0
88	20230905	184400	96622849	1987	1987	1987	1987	0
89	20230905	184300	96622849	1987	1987	1987	1987	0
90	20230905	184200	96622849	1987	1987	1987	1987	0
91	20230905	184100	96622849	1987	1987	1987	1987	0
92	20230905	184000	96622849	1987	1987	1987	1987	130
93	20230905	183900	96622849	1987	1987	1987	1987	0
94	20230905	183800	96622849	1987	1987	1987	1987	0
95	20230905	183700	96622849	1987	1987	1987	1987	0
96	20230905	183600	96622849	1987	1987	1987	1987	0
97	20230905	183500	96622849	1987	1987	1987	1987	0
98	20230905	183400	96622849	1987	1987	1987	1987	0
99	20230905	183300	96622849	1987	1987	1987	1987	0
100	20230905	183200	96622849	1987	1987	1987	1987	0
101	20230905	183100	96622849	1987	1987	1987	1987	0
102	20230905	183000	96622849	1987	1987	1987	1987	0
103	20230905	182900	96622849	1987	1987	1987	1987	0
104	20230905	182800	96622849	1987	1987	1987	1987	0
105	20230905	182700	96622849	1987	1987	1987	1987	0
106	20230905	182600	96622849	1987	1987	1987	1987	0
107	20230905	182500	96622849	1987	1987	1987	1987	0
108	20230905	182400	96622849	1987	1987	1987	1987	0
109	20230905	182300	96622849	1987	1987	1987	1987	0
110	20230905	182200	96622849	1987	1987	1987	1987	0
111	20230905	182100	96622849	1987	1987	1987	1987	0
112	20230905	182000	96622849	1987	1987	1987	1987	0
113	20230905	181900	96622849	1987	1987	1987	1987	0
114	20230905	181800	96622849	1987	1987	1987	1987	0
115	20230905	181700	96622849	1987	1987	1987	1987	0
116	20230905	181600	96622849	1987	1987	1987	1987	0
117	20230905	181500	96622849	1987	1987	1987	1987	0
118	20230905	181400	96622849	1987	1987	1987	1987	0
119	20230905	181300	96622849	1987	1987	1987	1987	0
120	20230905	181200	96622849	1987	1987	1987	1987	0
121	20230905	181100	96622849	1987	1987	1987	1987	0
122	20230905	181000	96622849	1987	1987	1987	1987	130
123	20230905	180900	96622849	1987	1987	1987	1987	0
124	20230905	180800	96622849	1987	1987	1987	1987	0
125	20230905	180700	96622849	1987	1987	1987	1987	0
126	20230905	180600	96622849	1987	1987	1987	1987	0
127	20230905	180500	96622849	1987	1987	1987	1987	0
128	20230905	180400	96622849	1987	1987	1987	1987	0
129	20230905	180300	96622849	1987	1987	1987	1987	0
130	20230905	180200	96622849	1987	1987	1987	1987	0
131	20230905	180100	96622849	1987	1987	1987	1987	0
132	20230905	180000	96622849	1987	1987	1987	1987	0
133	20230905	175900	96622849	1987	1987	1987	1987	0
134	20230905	175800	96622849	1987	1987	1987	1987	0
135	20230905	175700	96622849	1987	1987	1987	1987	0
136	20230905	175600	96622849	1987	1987	1987	1987	0
137	20230905	175500	96622849	1987	1987	1987	1987	0
138	20230905	175400	96622849	1987	1987	1987	1987	0
139	20230905	175300	96622849	1987	1987	1987	1987	0
140	20230905	175200	96622849	1987	1987	1987	1987	0
141	20230905	175100	96622849	1987	1987	1987	1987	0
142	20230905	175000	96622849	1987	1987	1987	1987	0
143	20230905	174900	96622849	1987	1987	1987	1987	0
144	20230905	174800	96622849	1987	1987	1987	1987	0
145	20230905	174700	96622849	1987	1987	1987	1987	0
146	20230905	174600	96622849	1987	1987	1987	1987	0
147	20230905	174500	96622849	1987	1987	1987	1987	0
148	20230905	174400	96622849	1987	1987	1987	1987	0
149	20230905	174300	96622849	1987	1987	1987	1987	0
150	20230905	174200	96622849	1987	1987	1987	1987	0
151	20230905	174100	96622849	1987	1987	1987	1987	0
152	20230905	174000	96622849	1987	1987	1987	1987	130
153	20230905	173900	96622849	1987	1987	1987	1987	0
154	20230905	173800	96622849	1987	1987	1987	1987	0
155	20230905	173700	96622849	1987	1987	1987	1987	0
156	20230905	173600	96622849	1987	1987	1987	1987	0
157	20230905	173500	96622849	1987	1987	1987	1987	0
158	20230905	173400	96622849	1987	1987	1987	1987	0
159	20230905	173300	96622849	1987	1987	1987	1987	0
160	20230905	173200	96622849	1987	1987	1987	1987	0
161	20230905	173100	96622849	1987	1987	1987	1987	0
162	20230905	173000	96622849	1987	1987	1987	1987	0
163	20230905	172900	96622849	1987	1987	1987	1987	0
164	20230905	172800	96622849	1987	1987	1987	1987	0
165	20230905	172700	96622849	1987	1987	1987	1987	0
166	20230905	172600	96622849	1987	1987	1987	1987	0
167	20230905	172500	96622849	1987	1987	1987	1987	0
168	20230905	172400	96622849	1987	1987	1987	1987	0
169	20230905	172300	96622849	1987	1987	1987	1987	0
170	20230905	172200	96622849	1987	1987	1987	1987	0
171	20230905	172100	96622849	1987	1987	1987	1987	0
172	20230905	172000	96622849	1987	1987	1987	1987	0
173	20230905	171900	96622849	1987	1987	1987	1987	0
174	20230905	171800	96622849	1987	1987	1987	1987	0
175	20230905	171700	96622849	1987	1987	1987	1987	0
176	20230905	171600	96622849	1987	1987	1987	1987	0
177	20230905	171500	96622849	1987	1987	1987	1987	0
178	20230905	171400	96622849	1987	1987	1987	1987	0
179	20230905	171300	96622849	1987	1987	1987	1987	0
180	20230905	171200	96622849	1987	1987	1987	1987	0
181	20230905	171100	96622849	1987	1987	1987	1987	0
182	20230905	171000	96622849	1987	1987	1987	1987	130
183	20230905	170900	96622849	1987	1987	1987	1987	0
184	20230905	170800	96622849	1987	1987	1987	1987	0
185	20230905	170700	96622849	1987	1987	1987	1987	0
186	20230905	170600	96622849	1987	1987	1987	1987	0
187	20230905	170500	96622849	1987	1987	1987	1987	0
188	20230905	170400	96622849	1987	1987	1987	1987	0
189	20230905	170300	96622849	1987	1987	1987	1987	0
190	20230905	170200	96622849	1987	1987	1987	1987	0
191	20230905	170100	96622849	1987	1987	1987	1987	0
192	20230905	170000	96622849	1987	1987	1987	1987	0
193	20230905	165900	96622849	1987	1987	1987	1987	0
194	20230905	165800	96622849	1987	1987	1987	1987	0
195	20230905	165700	96622849	1987	1987	1987	1987	0
196	20230905	165600	96622849	1987	1987	1987	1987	0
197	20230905	165500	96622849	1987	1987	1987	1987	0
198	20230905	165400	96622849	1987	1987	1987	1987	0
199	20230905	165300	96622849	1987	1987	1987	1987	0
200	20230905	165200	96622849	1987	1987	1987	1987	0
201	20230905	165100	96622849	1987	1987	1987	1987	0
202	20230905	165000	96622849	1987	1987	1987	1987	0
203	20230905	164900	96622849	1987	1987	1987	1987	0
204	20230905	164800	96622849	1987	1987	1987	1987	0
205	20230905	164700	96622849	1987	1987	1987	1987	0
206	20230905	164600	96622849	1987	1987	1987	1987	0
207	20230905	164500	96622849	1987	1987	1987	1987	0
208	20230905	164400	96622849	1987	1987	1987	1987	0
209	20230905	164300	96622849	1987	1987	1987	1987	0
210	20230905	164200	96622849	1987	1987	1987	1987	0
211	20230905	164100	96622849	1987	1987	1987	1987	0
212	20230905	164000	96622849	1987	1987	1987	1987	130
213	20230905	163900	96622849	1987	1987	1987	1987	0
214	20230905	163800	96622849	1987	1987	1987	1987	0
215	20230905	163700	96622849	1987	1987	1987	1987	0
216	20230905	163600	96622849	1987	1987	1987	1987	0
217	20230905	163500	96622849	1987	1987	1987	1987	0
218	20230905	163400	96622849	1987	1987	1987	1987	0
219	20230905	163300	96622849	1987	1987	1987	1987	0
220	20230905	163200	96622849	1987	1987	1987	1987	0
221	20230905	163100	96622849	1987	1987	1987	1987	0
222	20230905	163000	96622849	1987	1987	1987	1987	0
223	20230905	162900	96622849	1987	1987	1987	1987	0
224	20230905	162800	96622849	1987	1987	1987	1987	0
225	20230905	162700	96622849	1987	1987	1987	1987	0
226	20230905	162600	96622849	1987	1987	1987	1987	0
227	20230905	162500	96622849	1987	1987	1987	1987	0
228	20230905	162400	96622849	1987	1987	1987	1987	0
229	20230905	162300	96622849	1987	1987	1987	1987	0
230	20230905	162200	96622849	1987	1987	1987	1987	0
231	20230905	162100	96622849	1987	1987	1987	1987	0
232	20230905	162000	96622849	1987	1987	1987	1987	0
233	20230905	161900	96622849	1987	1987	1987	1987	0
234	20230905	161800	96622849	1987	1987	1987	1987	0
235	20230905	161700	96622849	1987	1987	1987	1987	0
236	20230905	161600	96622849	1987	1987	1987	1987	0
237	20230905	161500	96622849	1987	1987	1987	1987	0
238	20230905	161400	96622849	1987	1987	1987	1987	0
239	20230905	161300	96622849	1987	1987	1987	1987	0
240	20230905	161200	96622849	1987	1987	1987	1987	0
241	20230905	161100	96622849	1987	1987	1987	1987	0
242	20230905	161000	96622849	1987	1987	1987	1987	130
243	20230905	160900	96622849	1987	1987	1987	1987	0
244	20230905	160800	96622849	1987	1987	1987	1987	0
245	20230905	160700	96622849	1987	1987	1987	1987	0
246	20230905	160600	96622849	1987	1987	1987	1987	0
247	20230905	160500	96622849	1987	1987	1987	1987	0
248	20230905	160400	96622849	1987	1987	1987	1987	0
249	20230905	160300	96622849	1987	1987	1987	1987	0
250	20230905	160200	96622849	1987	1987	1987	1987	0
251	20230905	160100	96622849	1987	1987	1987	1987	0
252	20230905	160000	96622849	1987	1987	1987	1987	0
253	20230905	155900	96622849	1987	1987	1987	1987	0
254	20230905	155800	96622849	1987	1987	1987	1987	0
255	20230905	155700	96622849	1987	1987	1987	1987	0
256	20230905	155600	96622849	1987	1987	1987	1987	0
257	20230905	155500	96622849	1987	1987	1987	1987	0
258	20230905	155400	96622849	1987	1987	1987	1987	0
259	20230905	155300	96622849	1987	1987	1987	1987	0
260	20230905	155200	96622849	1987	1987	1987	1987	0
261	20230905	155100	96622849	1987	1987	1987	1987	0
262	20230905	155000	96622849	1987	1987	1987	1987	0
263	20230905	154900	96622849	1987	1987	1987	1987	0
264	20230905	154800	96622849	1987	1987	1987	1987	0
265	20230905	154700	96622849	1987	1987	1987	1987	0
266	20230905	154600	96622849	1987	1987	1987	1987	0
267	20230905	154500	96622849	1987	1987	1987	1987	0
268	20230905	154400	96622849	1987	1987	1987	1987	0
269	20230905	154300	96622849	1987	1987	1987	1987	0
270	20230905	154200	96622849	1987	1987	1987	1987	0
271	20230905	154100	96622849	1987	1987	1987	1987	0
272	20230905	154000	96622849	1987	1987	1987	1987	130
273	20230905	153900	96622849	1987	1987	1987	1987	0
274	20230905	153800	96622849	1987	1987	1987	1987	0
275	20230905	153700	96622849	1987	1987	1987	1987	0
276	20230905	153600	96622849	1987	1987	1987	1987	0
277	20230905	153500	96622849	1987	1987	1987	1987	0
278	20230905	153400	96622849	1987	1987	1987	1987	0
279	20230905	153300	96622849	1987	1987	1987	1987	0
280	20230905	153200	96622849	1987	1987	1987	1987	0
281	20230905	153100	96622849	1987	1987	1987	1987	0
282	20230905	153000	96622849	1987	1987	1987	1987	130
283	20230905	152900	96364539	1988	1988	1988	1988	0
284	20230905	152800	96364539	1988	1988	1988	1988	0
285	20230905	152700	96364539	1988	1988	1988	1988	0
286	20230905	152600	96364539	1988	1988	1988	1988	0
287	20230905	152500	96364539	1988	1988	1988	1988	0
288	20230905	152400	96364539	1988	1988	1988	1988	0
289	20230905	152300	96364539	1988	1988	1988	1988	0
290	20230905	152200	96364539	1988	1988	1988	1988	0
291	20230905	152100	96364539	1988	1988	1988	1988	0
292	20230905	152000	96364539	1988	1988	1988	1988	0
293	20230905	151900	96364539	1988	1988	1988	1988	0
294	20230905	151800	96364539	1988	1988	1988	1988	0
295	20230905	151700	96364539	1988	1988	1988	1988	0
296	20230905	151600	96364539	1988	1988	1988	1988	1
297	20230905	151500	96362551	1988	1988	1988	1988	130
298	20230905	151400	96104111	1988	1988	1988	1988	0
299	20230905	151300	96104111	1988	1988	1988	1988	0
300	20230905	151200	96104111	1988	1988	1988	1988	0
301	20230905	151100	96104111	1988	1988	1988	1988	0
302	20230905	151000	96104111	1988	1988	1988	1988	0
303	20230905	150900	96104111	1988	1988	1988	1988	0
304	20230905	150800	96104111	1988	1988	1988	1988	0
305	20230905	150700	96104111	1988	1988	1988	1988	0
306	20230905	150600	96104111	1988	1988	1988	1988	50
307	20230905	150500	96004711	1988	1988	1988	1988	0
308	20230905	150400	96004711	1988	1988	1988	1988	0
309	20230905	150300	96004711	1988	1988	1988	1988	0
310	20230905	150200	96004711	1988	1988	1988	1988	0
311	20230905	150100	96004711	1988	1988	1988	1988	0
312	20230905	150000	96004711	1988	1988	1988	1988	0
313	20230905	145900	96004711	1988	1988	1988	1988	1
314	20230905	145800	96002723	1987	1987	1987	1987	0
315	20230905	145700	96002723	1987	1988	1988	1987	21
316	20230905	145600	95960976	1988	1987	1988	1987	2328
317	20230905	145500	91335239	1987	1987	1987	1987	110
318	20230905	145400	91116669	1987	1987	1987	1987	0
319	20230905	145300	91116669	1987	1987	1987	1987	0
320	20230905	145200	91116669	1987	1986	1987	1986	12
321	20230905	145100	91092826	1986	1986	1986	1986	212
322	20230905	145000	90671794	1986	1986	1986	1986	229
323	20230905	144900	90217000	1987	1987	1987	1987	0
324	20230905	144800	90217000	1987	1987	1987	1987	1
325	20230905	144700	90215013	1986	1986	1986	1986	1
326	20230905	144600	90213027	1987	1987	1987	1987	50
327	20230905	144500	90113677	1987	1987	1987	1987	10
328	20230905	144400	90093807	1987	1987	1987	1987	1
329	20230905	144300	90091820	1987	1987	1987	1987	2
330	20230905	144200	90087846	1986	1986	1986	1986	111
331	20230905	144100	89867400	1986	1988	1988	1986	10
332	20230905	144000	89847522	1988	1988	1988	1988	150
333	20230905	143900	89549322	1986	1986	1986	1986	0
334	20230905	143800	89549322	1986	1986	1986	1986	100
335	20230905	143700	89350722	1986	1986	1986	1986	0
336	20230905	143600	89350722	1986	1988	1988	1986	251
337	20230905	143500	88852036	1988	1988	1988	1988	0
338	20230905	143400	88852036	1988	1986	1988	1986	32
339	20230905	143300	88788428	1988	1988	1988	1988	3
340	20230905	143200	88782464	1988	1988	1988	1988	0
341	20230905	143100	88782464	1988	1988	1988	1988	2
342	20230905	143000	88778488	1986	1986	1986	1986	0
343	20230905	142900	88778488	1986	1987	1987	1986	1476
344	20230905	142800	85845807	1989	1989	1989	1989	391
345	20230905	142700	85068108	1987	1987	1987	1987	0
346	20230905	142600	85068108	1987	1987	1987	1987	0
347	20230905	142500	85068108	1987	1987	1987	1987	100
348	20230905	142400	84869408	1986	1986	1986	1986	50
349	20230905	142300	84770108	1988	1986	1988	1986	668
350	20230905	142200	83443458	1989	1989	1989	1989	0
351	20230905	142100	83443458	1989	1989	1989	1989	180
352	20230905	142000	83085438	1989	1989	1989	1989	1
353	20230905	141900	83083449	1989	1989	1989	1989	0
354	20230905	141800	83083449	1989	1989	1989	1989	0
355	20230905	141700	83083449	1989	1989	1989	1989	0
356	20230905	141600	83083449	1989	1989	1989	1989	0
357	20230905	141500	83083449	1989	1989	1989	1989	0
358	20230905	141400	83083449	1989	1989	1989	1989	0
359	20230905	141300	83083449	1989	1989	1989	1989	10
360	20230905	141200	83063559	1989	1989	1989	1989	0
361	20230905	141100	83063559	1989	1989	1989	1989	0
362	20230905	141000	83063559	1989	1989	1989	1989	0
363	20230905	140900	83063559	1989	1989	1989	1989	0
364	20230905	140800	83063559	1989	1989	1989	1989	0
365	20230905	140700	83063559	1989	1990	1990	1989	110
366	20230905	140600	82844669	1990	1990	1990	1990	0
367	20230905	140500	82844669	1990	1990	1990	1990	0
368	20230905	140400	82844669	1990	1990	1990	1990	10
369	20230905	140300	82824769	1990	1990	1990	1990	22
370	20230905	140200	82780989	1990	1986	1990	1985	1557
371	20230905	140100	79689202	1990	1990	1990	1990	36
372	20230905	140000	79617562	1990	1987	1990	1987	661
373	20230905	135900	78304152	1990	1989	1990	1989	120
374	20230905	135800	78065440	1989	1989	1989	1989	0
375	20230905	135700	78065440	1989	1989	1989	1989	0
376	20230905	135600	78065440	1989	1989	1989	1989	1
377	20230905	135500	78063451	1989	1989	1989	1989	1
378	20230905	135400	78061462	1987	1987	1987	1987	0
379	20230905	135300	78061462	1987	1987	1987	1987	9
380	20230905	135200	78043579	1987	1987	1987	1987	1403
381	20230905	135100	75255818	1990	1990	1990	1990	0
382	20230905	135000	75255818	1990	1990	1990	1990	0
383	20230905	134900	75255818	1990	1990	1990	1990	1
384	20230905	134800	75253828	1987	1988	1988	1987	1621
385	20230905	134700	72032895	1988	1988	1988	1988	1400
386	20230905	134600	69249695	1990	1990	1990	1990	0
387	20230905	134500	69249695	1990	1990	1990	1990	0
388	20230905	134400	69249695	1990	1990	1990	1990	20
389	20230905	134300	69209895	1990	1990	1990	1990	0
390	20230905	134200	69209895	1990	1990	1990	1990	3
391	20230905	134100	69203925	1990	1990	1990	1990	300
392	20230905	134000	68606925	1990	1990	1990	1990	75
393	20230905	133900	68457675	1990	1990	1990	1990	950
394	20230905	133800	66567175	1993	1993	1993	1993	0
395	20230905	133700	66567175	1993	1993	1993	1993	9
396	20230905	133600	66549238	1993	1993	1993	1993	0
397	20230905	133500	66549238	1993	1993	1993	1993	50
398	20230905	133400	66449588	1993	1993	1993	1993	0
399	20230905	133300	66449588	1993	1993	1993	1993	100
400	20230905	133200	66250288	1993	1993	1993	1993	0
401	20230905	133100	66250288	1993	1993	1993	1993	0
402	20230905	133000	66250288	1993	1993	1993	1993	201
403	20230905	132900	65849695	1992	1990	1992	1990	894
404	20230905	132800	64069339	1990	1990	1990	1990	600
405	20230905	132700	62875339	1990	1990	1990	1990	100
406	20230905	132600	62676339	1992	1992	1992	1992	0
407	20230905	132500	62676339	1992	1990	1992	1989	455
408	20230905	132400	61771120	1993	1993	1993	1993	0
409	20230905	132300	61771120	1993	1993	1993	1993	0
410	20230905	132200	61771120	1993	1993	1993	1993	0
411	20230905	132100	61771120	1993	1993	1993	1993	1
412	20230905	132000	61769127	1992	1992	1992	1992	0
413	20230905	131900	61769127	1992	1992	1992	1992	100
414	20230905	131800	61569927	1993	1993	1993	1993	0
415	20230905	131700	61569927	1993	1993	1993	1993	0
416	20230905	131600	61569927	1993	1993	1993	1993	0
417	20230905	131500	61569927	1993	1993	1993	1993	0
418	20230905	131400	61569927	1993	1993	1993	1993	0
419	20230905	131300	61569927	1993	1993	1993	1993	0
420	20230905	131200	61569927	1993	1993	1993	1993	1
421	20230905	131100	61567934	1990	1990	1990	1990	99
422	20230905	131000	61370924	1994	1994	1994	1994	300
423	20230905	130900	60772724	1994	1994	1994	1994	0
424	20230905	130800	60772724	1994	1994	1994	1994	1
425	20230905	130700	60770730	1990	1990	1990	1990	1000
426	20230905	130600	58780730	1992	1992	1992	1992	200
427	20230905	130500	58382330	1992	1992	1992	1992	1
428	20230905	130400	58380338	1994	1994	1994	1994	0
429	20230905	130300	58380338	1994	1994	1994	1994	0
430	20230905	130200	58380338	1994	1994	1994	1994	0
431	20230905	130100	58380338	1994	1994	1994	1994	6
432	20230905	130000	58368374	1995	1995	1995	1995	0
433	20230905	125900	58368374	1995	1995	1995	1995	1
434	20230905	125800	58366379	1990	1990	1990	1990	80
435	20230905	125700	58207179	1995	1995	1995	1995	300
436	20230905	125600	57608679	1995	1995	1995	1995	300
437	20230905	125500	57010179	1995	1995	1995	1995	0
438	20230905	125400	57010179	1995	1994	1995	1994	200
439	20230905	125300	56611229	1995	1995	1995	1995	0
440	20230905	125200	56611229	1995	1995	1995	1995	0
441	20230905	125100	56611229	1995	1991	1995	1991	198
442	20230905	125000	56217007	1998	1998	1998	1998	2
443	20230905	124900	56213011	1991	1991	1991	1991	55
444	20230905	124800	56103506	1998	1998	1998	1998	1
445	20230905	124700	56101508	1991	1991	1991	1991	0
446	20230905	124600	56101508	1991	1991	1991	1991	0
447	20230905	124500	56101508	1991	1991	1991	1991	442
448	20230905	124400	55221486	1991	1991	1991	1991	6
449	20230905	124300	55209540	1991	1991	1991	1991	15
450	20230905	124200	55179675	1991	1991	1991	1991	6
451	20230905	124100	55167729	1990	1990	1990	1990	415
452	20230905	124000	54341879	1990	1990	1990	1990	0
453	20230905	123900	54341879	1990	1990	1990	1990	4
454	20230905	123800	54333919	1990	1990	1990	1990	0
455	20230905	123700	54333919	1990	1990	1990	1990	0
456	20230905	123600	54333919	1990	1990	1990	1990	0
457	20230905	123500	54333919	1990	1990	1990	1990	0
458	20230905	123400	54333919	1990	1990	1990	1989	733
459	20230905	123300	52875957	1990	1990	1990	1990	5
460	20230905	123200	52866007	1990	1990	1990	1990	121
461	20230905	123100	52625217	1991	1990	1991	1990	303
462	20230905	123000	52022240	1991	1991	1991	1991	0
463	20230905	122900	52022240	1991	1991	1991	1991	1
464	20230905	122800	52020249	1990	1990	1990	1990	15
465	20230905	122700	51990399	1991	1991	1991	1991	0
466	20230905	122600	51990399	1991	1991	1991	1991	22
467	20230905	122500	51946597	1991	1991	1991	1991	1
468	20230905	122400	51944606	1990	1992	1992	1990	123
469	20230905	122300	51699826	1992	1992	1992	1992	20
470	20230905	122200	51659986	1993	1993	1993	1993	89
471	20230905	122100	51482609	1996	1996	1996	1996	17
472	20230905	122000	51448677	1998	1998	1998	1998	0
473	20230905	121900	51448677	1998	1998	1998	1998	0
474	20230905	121800	51448677	1998	1998	1998	1998	0
475	20230905	121700	51448677	1998	1998	1998	1998	6
476	20230905	121600	51436689	1998	1998	1998	1998	0
477	20230905	121500	51436689	1998	1998	1998	1998	0
478	20230905	121400	51436689	1998	1997	1998	1997	51
479	20230905	121300	51334841	1998	1998	1998	1998	0
480	20230905	121200	51334841	1998	1998	1998	1998	25
481	20230905	121100	51284891	1998	1998	1998	1998	0
482	20230905	121000	51284891	1998	1998	1998	1998	0
483	20230905	120900	51284891	1998	1998	1998	1998	9
484	20230905	120800	51266909	1998	1998	1998	1998	1
485	20230905	120700	51264911	1998	1998	1998	1998	0
486	20230905	120600	51264911	1998	1998	1998	1998	150
487	20230905	120500	50965211	1998	1998	1998	1998	0
488	20230905	120400	50965211	1998	1998	1998	1998	100
489	20230905	120300	50765411	1998	1998	1998	1998	547
490	20230905	120200	49672505	1998	1998	1998	1998	0
491	20230905	120100	49672505	1998	1998	1998	1998	0
492	20230905	120000	49672505	1998	1998	1998	1998	0
493	20230905	115900	49672505	1998	1998	1998	1998	0
494	20230905	115800	49672505	1998	1998	1998	1998	10
495	20230905	115700	49652525	1998	1998	1998	1998	0
496	20230905	115600	49652525	1998	1998	1998	1998	0
497	20230905	115500	49652525	1998	1998	1998	1998	30
498	20230905	115400	49592585	1998	1998	1998	1998	1
499	20230905	115300	49590587	1995	1995	1995	1995	0
500	20230905	115200	49590587	1995	1992	1995	1992	575
501	20230905	115100	48444293	1992	1992	1992	1992	731
502	20230905	115000	46988141	1995	1995	1995	1995	0
503	20230905	114900	46988141	1995	1995	1995	1995	0
504	20230905	114800	46988141	1995	1995	1995	1995	200
505	20230905	114700	46589141	1995	1995	1995	1995	0
506	20230905	114600	46589141	1995	1995	1995	1995	1
507	20230905	114500	46587146	1995	1992	1995	1992	33
508	20230905	114400	46521407	1993	1996	1996	1993	253
509	20230905	114300	46017025	1996	1996	1996	1996	0
510	20230905	114200	46017025	1996	1996	1996	1996	1
511	20230905	114100	46015029	1993	1993	1993	1993	0
512	20230905	114000	46015029	1993	1993	1993	1993	0
513	20230905	113900	46015029	1993	1993	1993	1993	0
514	20230905	113800	46015029	1993	1993	1993	1993	0
515	20230905	113700	46015029	1993	1993	1993	1993	1
516	20230905	113600	46013036	1998	1998	1998	1998	0
517	20230905	113500	46013036	1998	1993	1998	1993	11
518	20230905	113400	45991063	1993	1998	1998	1993	3
519	20230905	113300	45985079	1998	1998	1998	1998	0
520	20230905	113200	45985079	1998	1998	1998	1998	0
521	20230905	113100	45985079	1998	1998	1998	1998	1
522	20230905	113000	45983081	1999	1999	1999	1999	0
523	20230905	112900	45983081	1999	1999	1999	1999	0
524	20230905	112800	45983081	1999	1998	1999	1998	200
525	20230905	112700	45583293	1999	1999	1999	1999	0
526	20230905	112600	45583293	1999	1998	1999	1998	5
527	20230905	112500	45573300	1998	1998	1998	1998	7
528	20230905	112400	45559314	1997	1997	1997	1997	0
529	20230905	112300	45559314	1997	1997	1997	1997	0
530	20230905	112200	45559314	1997	1997	1997	1997	343
531	20230905	112100	44874343	1997	1997	1997	1997	0
532	20230905	112000	44874343	1997	1997	1997	1997	1
533	20230905	111900	44872346	1995	1995	1995	1995	0
534	20230905	111800	44872346	1995	1994	1995	1994	338
535	20230905	111700	44198236	1995	1995	1995	1995	0
536	20230905	111600	44198236	1995	1995	1995	1995	0
537	20230905	111500	44198236	1995	1995	1995	1995	0
538	20230905	111400	44198236	1995	1995	1995	1995	0
539	20230905	111300	44198236	1995	1995	1995	1995	1
540	20230905	111200	44196241	1995	1995	1995	1995	61
541	20230905	111100	44074546	1995	1995	1995	1995	0
542	20230905	111000	44074546	1995	1995	1995	1995	41
543	20230905	110900	43992751	1996	1996	1996	1996	0
544	20230905	110800	43992751	1996	1996	1996	1996	284
545	20230905	110700	43425887	1996	1996	1996	1996	0
546	20230905	110600	43425887	1996	1996	1996	1996	0
547	20230905	110500	43425887	1996	1996	1996	1996	0
548	20230905	110400	43425887	1996	1996	1996	1996	2
549	20230905	110300	43421895	1996	1996	1996	1996	1
550	20230905	110200	43419899	1996	1996	1996	1996	4
551	20230905	110100	43411915	1996	1996	1996	1996	0
552	20230905	110000	43411915	1996	1996	1996	1996	0
553	20230905	105900	43411915	1996	1996	1996	1996	0
554	20230905	105800	43411915	1996	1996	1996	1996	1
555	20230905	105700	43409919	1996	1996	1996	1996	0
556	20230905	105600	43409919	1996	1996	1996	1996	0
557	20230905	105500	43409919	1996	1996	1996	1996	129
558	20230905	105400	43152435	1996	1995	1996	1995	530
559	20230905	105300	42094865	1996	1996	1996	1996	1
560	20230905	105200	42092869	1995	1995	1995	1995	0
561	20230905	105100	42092869	1995	1995	1995	1995	0
562	20230905	105000	42092869	1995	1994	1995	1994	433
563	20230905	104900	41229052	1990	1990	1990	1990	5
564	20230905	104800	41219102	1990	1990	1990	1990	50
565	20230905	104700	41119602	1991	1990	1991	1990	542
566	20230905	104600	40040516	1991	1991	1991	1991	7
567	20230905	104500	40026579	1990	1991	1991	1990	250
568	20230905	104400	39529015	1995	1995	1995	1995	0
569	20230905	104300	39529015	1995	1992	1995	1992	201
570	20230905	104200	39128620	1995	1995	1995	1995	50
571	20230905	104100	39028870	1996	1996	1996	1996	0
572	20230905	104000	39028870	1996	1996	1996	1996	12
573	20230905	103900	39004918	1996	1996	1996	1996	3
574	20230905	103800	38998930	1996	1996	1996	1996	0
575	20230905	103700	38998930	1996	1996	1996	1996	0
576	20230905	103600	38998930	1996	1996	1996	1996	0
577	20230905	103500	38998930	1996	1996	1996	1996	50
578	20230905	103400	38899130	1996	1996	1996	1996	0
579	20230905	103300	38899130	1996	1996	1996	1996	5
580	20230905	103200	38889150	1996	1996	1996	1996	150
581	20230905	103100	38589750	1996	1996	1996	1996	200
582	20230905	103000	38190550	1990	1990	1990	1990	0
583	20230905	102900	38190550	1990	1990	1990	1990	0
584	20230905	102800	38190550	1990	1991	1991	1990	250
585	20230905	102700	37693040	1997	1997	1997	1997	0
586	20230905	102600	37693040	1997	1997	1997	1997	0
587	20230905	102500	37693040	1997	1997	1997	1997	0
588	20230905	102400	37693040	1997	1997	1997	1997	0
589	20230905	102300	37693040	1997	1997	1997	1997	0
590	20230905	102200	37693040	1997	1997	1997	1997	1
591	20230905	102100	37691043	1997	1994	1997	1994	1591
592	20230905	102000	34513831	1994	1994	1994	1994	30
593	20230905	101900	34454011	1997	1997	1997	1997	5
594	20230905	101800	34444026	1997	1997	1997	1997	0
595	20230905	101700	34444026	1997	1997	1997	1997	0
596	20230905	101600	34444026	1997	1997	1997	1997	0
597	20230905	101500	34444026	1997	1996	1997	1996	2000
598	20230905	101400	30450054	1996	1996	1996	1994	202
599	20230905	101300	30047262	1994	1994	1994	1994	200
600	20230905	101200	29648462	1997	1997	1997	1997	0
601	20230905	101100	29648462	1997	1997	1997	1997	0
602	20230905	101000	29648462	1997	1997	1997	1997	1
603	20230905	100900	29646465	1997	1992	1997	1992	598
604	20230905	100800	28455244	1992	1992	1992	1992	0
605	20230905	100700	28455244	1992	1992	1992	1992	886
606	20230905	100600	26690332	1992	1992	1992	1992	0
607	20230905	100500	26690332	1992	1992	1992	1992	0
608	20230905	100400	26690332	1992	1992	1992	1992	10
609	20230905	100300	26670412	1992	1992	1992	1992	7
610	20230905	100200	26656468	1992	1992	1992	1992	14
611	20230905	100100	26628580	1992	1996	1996	1992	224
612	20230905	100000	26182368	1996	1996	1996	1996	25
613	20230905	095900	26132468	1997	1997	1997	1997	0
614	20230905	095800	26132468	1997	1997	1997	1997	0
615	20230905	095700	26132468	1997	1996	1997	1996	650
616	20230905	095600	24834543	1996	1996	1996	1996	30
617	20230905	095500	24774663	1997	1997	1997	1997	0
618	20230905	095400	24774663	1997	1992	1997	1992	16
619	20230905	095300	24742786	1992	1992	1992	1992	3
620	20230905	095200	24736810	1992	1992	1992	1992	2
621	20230905	095100	24732826	1992	1997	1997	1992	151
622	20230905	095000	24432029	1997	1997	1997	1997	1
623	20230905	094900	24430032	1993	1993	1993	1993	1
624	20230905	094800	24428039	1993	1993	1993	1993	10
625	20230905	094700	24408109	1997	1997	1997	1997	10
626	20230905	094600	24388139	1997	1994	1997	1994	225
627	20230905	094500	23939189	1995	1997	1997	1995	58
628	20230905	094400	23823408	1999	1999	1999	1999	0
629	20230905	094300	23823408	1999	1998	1999	1998	10
630	20230905	094200	23803423	1999	1999	1999	1999	5
631	20230905	094100	23793428	1999	1998	1999	1998	4
632	20230905	094000	23785433	1998	1998	1998	1998	4
633	20230905	093900	23777441	2000	2000	2000	2000	1
634	20230905	093800	23775441	2000	2000	2000	2000	207
635	20230905	093700	23361441	2000	2000	2000	2000	16
636	20230905	093600	23329441	2000	1992	2000	1992	2011
637	20230905	093500	19311529	1992	1992	1992	1992	0
638	20230905	093400	19311529	1992	1992	1992	1992	10
639	20230905	093300	19291609	1992	1992	1992	1992	52
640	20230905	093200	19188025	1992	1992	1992	1992	427
641	20230905	093100	18337441	1999	1999	1999	1999	50
642	20230905	093000	18237491	1999	1999	1999	1999	0
643	20230905	092900	18237491	1999	1999	1999	1999	0
644	20230905	092800	18237491	1999	1999	1999	1999	0
645	20230905	092700	18237491	1999	1998	1999	1998	489
646	20230905	092600	17260030	1998	1998	1998	1998	0
647	20230905	092500	17260030	1998	1998	1998	1998	12
648	20230905	092400	17236054	1999	1999	1999	1999	61
649	20230905	092300	17114115	2000	2000	2000	2000	5
650	20230905	092200	17104115	1999	1997	1999	1997	1083
651	20230905	092100	14939536	1997	1997	1997	1997	500
652	20230905	092000	13941036	1998	1998	1998	1998	0
653	20230905	091900	13941036	1998	1998	1998	1998	26
654	20230905	091800	13889088	1998	1998	1998	1998	20
655	20230905	091700	13849128	1999	1999	1999	1999	0
656	20230905	091600	13849128	1999	1987	1999	1980	2856
657	20230905	091500	8191827	1987	1988	2000	1987	352
658	20230905	091400	7492340	1987	1990	1990	1987	819
659	20230905	091300	5864458	2000	1997	2000	1990	1001
660	20230905	091200	3870001	1997	1997	1997	1997	209
661	20230905	091100	3452628	1997	1997	1998	1997	490
662	20230905	091000	2474048	1997	1997	1997	1997	0
663	20230905	090900	2474048	1997	1997	1997	1997	1
664	20230905	090800	2472051	1997	1997	1997	1997	0
665	20230905	090700	2472051	1997	1997	1997	1997	0
666	20230905	090600	2472051	1997	1996	1997	1996	971
667	20230905	090500	533051	1996	1996	1996	1996	3
668	20230905	090400	527063	1996	1996	1996	1996	0
669	20230905	090300	527063	1996	1996	1996	1996	10
670	20230905	090200	507103	1997	1997	1997	1997	0
671	20230905	090100	507103	1997	1997	1997	1997	1
672	20230905	090000	505106	1990	1997	1997	1990	253