KissMeData/012200/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185100	13468589	1996	1996	1996	1996	29
3	20230911	185000	13468589	1996	1996	1996	1996	0
4	20230911	184900	13468589	1996	1996	1996	1996	0
5	20230911	184800	13468589	1996	1996	1996	1996	0
6	20230911	184700	13468589	1996	1996	1996	1996	0
7	20230911	184600	13468589	1996	1996	1996	1996	0
8	20230911	184500	13468589	1996	1996	1996	1996	0
9	20230911	184400	13468589	1996	1996	1996	1996	0
10	20230911	184300	13468589	1996	1996	1996	1996	0
11	20230911	184200	13468589	1996	1996	1996	1996	0
12	20230911	184100	13468589	1996	1996	1996	1996	0
13	20230911	184000	13468589	1996	1996	1996	1996	0
14	20230911	183900	13468589	1996	1996	1996	1996	0
15	20230911	183800	13468589	1996	1996	1996	1996	0
16	20230911	183700	13468589	1996	1996	1996	1996	0
17	20230911	183600	13468589	1996	1996	1996	1996	0
18	20230911	183500	13468589	1996	1996	1996	1996	0
19	20230911	183400	13468589	1996	1996	1996	1996	0
20	20230911	183300	13468589	1996	1996	1996	1996	0
21	20230911	183200	13468589	1996	1996	1996	1996	0
22	20230911	183100	13468589	1996	1996	1996	1996	0
23	20230911	183000	13468589	1996	1996	1996	1996	0
24	20230911	182900	13468589	1996	1996	1996	1996	0
25	20230911	182800	13468589	1996	1996	1996	1996	0
26	20230911	182700	13468589	1996	1996	1996	1996	0
27	20230911	182600	13468589	1996	1996	1996	1996	0
28	20230911	182500	13468589	1996	1996	1996	1996	0
29	20230911	182400	13468589	1996	1996	1996	1996	0
30	20230911	182300	13468589	1996	1996	1996	1996	0
31	20230911	182200	13468589	1996	1996	1996	1996	0
32	20230911	182100	13468589	1996	1996	1996	1996	29
33	20230911	182000	13468589	1996	1996	1996	1996	0
34	20230911	181900	13468589	1996	1996	1996	1996	0
35	20230911	181800	13468589	1996	1996	1996	1996	0
36	20230911	181700	13468589	1996	1996	1996	1996	0
37	20230911	181600	13468589	1996	1996	1996	1996	0
38	20230911	181500	13468589	1996	1996	1996	1996	0
39	20230911	181400	13468589	1996	1996	1996	1996	0
40	20230911	181300	13468589	1996	1996	1996	1996	0
41	20230911	181200	13468589	1996	1996	1996	1996	0
42	20230911	181100	13468589	1996	1996	1996	1996	0
43	20230911	181000	13468589	1996	1996	1996	1996	0
44	20230911	180900	13468589	1996	1996	1996	1996	0
45	20230911	180800	13468589	1996	1996	1996	1996	0
46	20230911	180700	13468589	1996	1996	1996	1996	0
47	20230911	180600	13468589	1996	1996	1996	1996	0
48	20230911	180500	13468589	1996	1996	1996	1996	0
49	20230911	180400	13468589	1996	1996	1996	1996	0
50	20230911	180300	13468589	1996	1996	1996	1996	0
51	20230911	180200	13468589	1996	1996	1996	1996	0
52	20230911	180100	13468589	1996	1996	1996	1996	0
53	20230911	180000	13468589	1996	1996	1996	1996	0
54	20230911	175900	13468589	1996	1996	1996	1996	0
55	20230911	175800	13468589	1996	1996	1996	1996	0
56	20230911	175700	13468589	1996	1996	1996	1996	0
57	20230911	175600	13468589	1996	1996	1996	1996	0
58	20230911	175500	13468589	1996	1996	1996	1996	0
59	20230911	175400	13468589	1996	1996	1996	1996	0
60	20230911	175300	13468589	1996	1996	1996	1996	0
61	20230911	175200	13468589	1996	1996	1996	1996	0
62	20230911	175100	13468589	1996	1996	1996	1996	29
63	20230911	175000	13468589	1996	1996	1996	1996	0
64	20230911	174900	13468589	1996	1996	1996	1996	0
65	20230911	174800	13468589	1996	1996	1996	1996	0
66	20230911	174700	13468589	1996	1996	1996	1996	0
67	20230911	174600	13468589	1996	1996	1996	1996	0
68	20230911	174500	13468589	1996	1996	1996	1996	0
69	20230911	174400	13468589	1996	1996	1996	1996	0
70	20230911	174300	13468589	1996	1996	1996	1996	0
71	20230911	174200	13468589	1996	1996	1996	1996	0
72	20230911	174100	13468589	1996	1996	1996	1996	0
73	20230911	174000	13468589	1996	1996	1996	1996	0
74	20230911	173900	13468589	1996	1996	1996	1996	0
75	20230911	173800	13468589	1996	1996	1996	1996	0
76	20230911	173700	13468589	1996	1996	1996	1996	0
77	20230911	173600	13468589	1996	1996	1996	1996	0
78	20230911	173500	13468589	1996	1996	1996	1996	0
79	20230911	173400	13468589	1996	1996	1996	1996	0
80	20230911	173300	13468589	1996	1996	1996	1996	0
81	20230911	173200	13468589	1996	1996	1996	1996	0
82	20230911	173100	13468589	1996	1996	1996	1996	0
83	20230911	173000	13468589	1996	1996	1996	1996	0
84	20230911	172900	13468589	1996	1996	1996	1996	0
85	20230911	172800	13468589	1996	1996	1996	1996	0
86	20230911	172700	13468589	1996	1996	1996	1996	0
87	20230911	172600	13468589	1996	1996	1996	1996	0
88	20230911	172500	13468589	1996	1996	1996	1996	0
89	20230911	172400	13468589	1996	1996	1996	1996	0
90	20230911	172300	13468589	1996	1996	1996	1996	0
91	20230911	172200	13468589	1996	1996	1996	1996	0
92	20230911	172100	13468589	1996	1996	1996	1996	29
93	20230911	172000	13468589	1996	1996	1996	1996	0
94	20230911	171900	13468589	1996	1996	1996	1996	0
95	20230911	171800	13468589	1996	1996	1996	1996	0
96	20230911	171700	13468589	1996	1996	1996	1996	0
97	20230911	171600	13468589	1996	1996	1996	1996	0
98	20230911	171500	13468589	1996	1996	1996	1996	0
99	20230911	171400	13468589	1996	1996	1996	1996	0
100	20230911	171300	13468589	1996	1996	1996	1996	0
101	20230911	171200	13468589	1996	1996	1996	1996	0
102	20230911	171100	13468589	1996	1996	1996	1996	0
103	20230911	171000	13468589	1996	1996	1996	1996	0
104	20230911	170900	13468589	1996	1996	1996	1996	0
105	20230911	170800	13468589	1996	1996	1996	1996	0
106	20230911	170700	13468589	1996	1996	1996	1996	0
107	20230911	170600	13468589	1996	1996	1996	1996	0
108	20230911	170500	13468589	1996	1996	1996	1996	0
109	20230911	170400	13468589	1996	1996	1996	1996	0
110	20230911	170300	13468589	1996	1996	1996	1996	0
111	20230911	170200	13468589	1996	1996	1996	1996	0
112	20230911	170100	13468589	1996	1996	1996	1996	0
113	20230911	170000	13468589	1996	1996	1996	1996	0
114	20230911	165900	13468589	1996	1996	1996	1996	0
115	20230911	165800	13468589	1996	1996	1996	1996	0
116	20230911	165700	13468589	1996	1996	1996	1996	0
117	20230911	165600	13468589	1996	1996	1996	1996	0
118	20230911	165500	13468589	1996	1996	1996	1996	0
119	20230911	165400	13468589	1996	1996	1996	1996	0
120	20230911	165300	13468589	1996	1996	1996	1996	0
121	20230911	165200	13468589	1996	1996	1996	1996	0
122	20230911	165100	13468589	1996	1996	1996	1996	29
123	20230911	165000	13468589	1996	1996	1996	1996	0
124	20230911	164900	13468589	1996	1996	1996	1996	0
125	20230911	164800	13468589	1996	1996	1996	1996	0
126	20230911	164700	13468589	1996	1996	1996	1996	0
127	20230911	164600	13468589	1996	1996	1996	1996	0
128	20230911	164500	13468589	1996	1996	1996	1996	0
129	20230911	164400	13468589	1996	1996	1996	1996	0
130	20230911	164300	13468589	1996	1996	1996	1996	0
131	20230911	164200	13468589	1996	1996	1996	1996	0
132	20230911	164100	13468589	1996	1996	1996	1996	0
133	20230911	164000	13468589	1996	1996	1996	1996	0
134	20230911	163900	13468589	1996	1996	1996	1996	0
135	20230911	163800	13468589	1996	1996	1996	1996	0
136	20230911	163700	13468589	1996	1996	1996	1996	0
137	20230911	163600	13468589	1996	1996	1996	1996	0
138	20230911	163500	13468589	1996	1996	1996	1996	0
139	20230911	163400	13468589	1996	1996	1996	1996	0
140	20230911	163300	13468589	1996	1996	1996	1996	0
141	20230911	163200	13468589	1996	1996	1996	1996	0
142	20230911	163100	13468589	1996	1996	1996	1996	0
143	20230911	163000	13468589	1996	1996	1996	1996	0
144	20230911	162900	13468589	1996	1996	1996	1996	0
145	20230911	162800	13468589	1996	1996	1996	1996	0
146	20230911	162700	13468589	1996	1996	1996	1996	0
147	20230911	162600	13468589	1996	1996	1996	1996	0
148	20230911	162500	13468589	1996	1996	1996	1996	0
149	20230911	162400	13468589	1996	1996	1996	1996	0
150	20230911	162300	13468589	1996	1996	1996	1996	0
151	20230911	162200	13468589	1996	1996	1996	1996	0
152	20230911	162100	13468589	1996	1996	1996	1996	29
153	20230911	162000	13468589	1996	1996	1996	1996	0
154	20230911	161900	13468589	1996	1996	1996	1996	0
155	20230911	161800	13468589	1996	1996	1996	1996	0
156	20230911	161700	13468589	1996	1996	1996	1996	0
157	20230911	161600	13468589	1996	1996	1996	1996	0
158	20230911	161500	13468589	1996	1996	1996	1996	0
159	20230911	161400	13468589	1996	1996	1996	1996	0
160	20230911	161300	13468589	1996	1996	1996	1996	0
161	20230911	161200	13468589	1996	1996	1996	1996	0
162	20230911	161100	13468589	1996	1996	1996	1996	0
163	20230911	161000	13468589	1996	1996	1996	1996	0
164	20230911	160900	13468589	1996	1996	1996	1996	0
165	20230911	160800	13468589	1996	1996	1996	1996	0
166	20230911	160700	13468589	1996	1996	1996	1996	0
167	20230911	160600	13468589	1996	1996	1996	1996	0
168	20230911	160500	13468589	1996	1996	1996	1996	0
169	20230911	160400	13468589	1996	1996	1996	1996	0
170	20230911	160300	13468589	1996	1996	1996	1996	0
171	20230911	160200	13468589	1996	1996	1996	1996	0
172	20230911	160100	13468589	1996	1996	1996	1996	0
173	20230911	160000	13468589	1996	1996	1996	1996	0
174	20230911	155900	13468589	1996	1996	1996	1996	0
175	20230911	155800	13468589	1996	1996	1996	1996	0
176	20230911	155700	13468589	1996	1996	1996	1996	0
177	20230911	155600	13468589	1996	1996	1996	1996	0
178	20230911	155500	13468589	1996	1996	1996	1996	0
179	20230911	155400	13468589	1996	1996	1996	1996	0
180	20230911	155300	13468589	1996	1996	1996	1996	0
181	20230911	155200	13468589	1996	1996	1996	1996	0
182	20230911	155100	13468589	1996	1996	1996	1996	29
183	20230911	155000	13468589	1996	1996	1996	1996	0
184	20230911	154900	13468589	1996	1996	1996	1996	0
185	20230911	154800	13468589	1996	1996	1996	1996	0
186	20230911	154700	13468589	1996	1996	1996	1996	0
187	20230911	154600	13468589	1996	1996	1996	1996	0
188	20230911	154500	13468589	1996	1996	1996	1996	0
189	20230911	154400	13468589	1996	1996	1996	1996	0
190	20230911	154300	13468589	1996	1996	1996	1996	0
191	20230911	154200	13468589	1996	1996	1996	1996	0
192	20230911	154100	13468589	1996	1996	1996	1996	0
193	20230911	154000	13468589	1996	1996	1996	1996	0
194	20230911	153900	13468589	1996	1996	1996	1996	0
195	20230911	153800	13468589	1996	1996	1996	1996	0
196	20230911	153700	13468589	1996	1996	1996	1996	0
197	20230911	153600	13468589	1996	1996	1996	1996	0
198	20230911	153500	13468589	1996	1996	1996	1996	0
199	20230911	153400	13468589	1996	1996	1996	1996	0
200	20230911	153300	13468589	1996	1996	1996	1996	0
201	20230911	153200	13468589	1996	1996	1996	1996	0
202	20230911	153100	13468589	1996	1996	1996	1996	0
203	20230911	153000	13468589	1996	1996	1996	1996	29
204	20230911	152900	13410705	1996	1996	1996	1996	0
205	20230911	152800	13410705	1996	1996	1996	1996	0
206	20230911	152700	13410705	1996	1996	1996	1996	0
207	20230911	152600	13410705	1996	1996	1996	1996	0
208	20230911	152500	13410705	1996	1996	1996	1996	0
209	20230911	152400	13410705	1996	1996	1996	1996	0
210	20230911	152300	13410705	1996	1996	1996	1996	0
211	20230911	152200	13410705	1996	1996	1996	1996	0
212	20230911	152100	13410705	1996	1996	1996	1996	0
213	20230911	152000	13410705	1996	1996	1996	1996	0
214	20230911	151900	13410705	1996	1996	1996	1996	0
215	20230911	151800	13410705	1996	1996	1996	1996	0
216	20230911	151700	13410705	1996	1996	1996	1996	0
217	20230911	151600	13410705	1996	1996	1996	1996	0
218	20230911	151500	13410705	1996	1996	1996	1996	1
219	20230911	151400	13408709	1996	1996	1996	1996	11
220	20230911	151300	13386753	1996	1996	1996	1996	0
221	20230911	151200	13386753	1996	1996	1996	1996	0
222	20230911	151100	13386753	1996	1996	1996	1996	0
223	20230911	151000	13386753	1996	1996	1996	1996	0
224	20230911	150900	13386753	1996	1996	1996	1996	0
225	20230911	150800	13386753	1996	1996	1996	1996	0
226	20230911	150700	13386753	1996	1996	1996	1996	0
227	20230911	150600	13386753	1996	1994	1996	1994	31
228	20230911	150500	13324937	1995	1995	1995	1995	45
229	20230911	150400	13235162	1996	1996	1996	1996	0
230	20230911	150300	13235162	1996	1996	1996	1996	0
231	20230911	150200	13235162	1996	1996	1996	1996	5
232	20230911	150100	13225182	1995	1995	1995	1995	67
233	20230911	150000	13091517	1996	1996	1996	1996	0
234	20230911	145900	13091517	1996	1996	1996	1996	0
235	20230911	145800	13091517	1996	1996	1996	1996	0
236	20230911	145700	13091517	1996	1996	1996	1996	0
237	20230911	145600	13091517	1996	1996	1996	1996	0
238	20230911	145500	13091517	1996	1996	1996	1996	0
239	20230911	145400	13091517	1996	1996	1996	1996	0
240	20230911	145300	13091517	1996	1996	1996	1996	0
241	20230911	145200	13091517	1996	1996	1996	1996	0
242	20230911	145100	13091517	1996	1996	1996	1996	0
243	20230911	145000	13091517	1996	1996	1996	1996	0
244	20230911	144900	13091517	1996	1996	1996	1996	0
245	20230911	144800	13091517	1996	1996	1996	1996	0
246	20230911	144700	13091517	1996	1996	1996	1996	0
247	20230911	144600	13091517	1996	1996	1996	1996	0
248	20230911	144500	13091517	1996	1996	1996	1996	0
249	20230911	144400	13091517	1996	1996	1996	1996	10
250	20230911	144300	13071557	1996	1996	1996	1996	0
251	20230911	144200	13071557	1996	1996	1996	1996	0
252	20230911	144100	13071557	1996	1996	1996	1996	0
253	20230911	144000	13071557	1996	1996	1996	1996	0
254	20230911	143900	13071557	1996	1996	1996	1996	0
255	20230911	143800	13071557	1996	1996	1996	1996	0
256	20230911	143700	13071557	1996	1996	1996	1996	0
257	20230911	143600	13071557	1996	1996	1996	1996	0
258	20230911	143500	13071557	1996	1996	1996	1996	1
259	20230911	143400	13069561	1995	1995	1995	1995	0
260	20230911	143300	13069561	1995	1995	1995	1995	1
261	20230911	143200	13067566	1996	1996	1996	1996	0
262	20230911	143100	13067566	1996	1996	1996	1996	9
263	20230911	143000	13049602	1996	1996	1996	1996	0
264	20230911	142900	13049602	1996	1996	1996	1996	0
265	20230911	142800	13049602	1996	1996	1996	1996	0
266	20230911	142700	13049602	1996	1996	1996	1996	0
267	20230911	142600	13049602	1996	1996	1996	1996	0
268	20230911	142500	13049602	1996	1996	1996	1996	0
269	20230911	142400	13049602	1996	1996	1996	1996	0
270	20230911	142300	13049602	1996	1996	1996	1996	0
271	20230911	142200	13049602	1996	1996	1996	1996	0
272	20230911	142100	13049602	1996	1996	1996	1996	0
273	20230911	142000	13049602	1996	1996	1996	1996	0
274	20230911	141900	13049602	1996	1996	1996	1996	0
275	20230911	141800	13049602	1996	1996	1996	1996	10
276	20230911	141700	13029642	1996	1996	1996	1996	0
277	20230911	141600	13029642	1996	1996	1996	1996	0
278	20230911	141500	13029642	1996	1996	1996	1996	5
279	20230911	141400	13019662	1990	1990	1990	1990	4
280	20230911	141300	13011702	1995	1995	1995	1995	26
281	20230911	141200	12959832	1996	1996	1996	1996	0
282	20230911	141100	12959832	1996	1996	1996	1996	0
283	20230911	141000	12959832	1996	1996	1996	1996	0
284	20230911	140900	12959832	1996	1996	1996	1996	0
285	20230911	140800	12959832	1996	1996	1996	1996	0
286	20230911	140700	12959832	1996	1996	1996	1996	0
287	20230911	140600	12959832	1996	1996	1996	1996	0
288	20230911	140500	12959832	1996	1996	1996	1996	0
289	20230911	140400	12959832	1996	1996	1996	1996	0
290	20230911	140300	12959832	1996	1996	1996	1996	0
291	20230911	140200	12959832	1996	1996	1996	1996	0
292	20230911	140100	12959832	1996	1996	1996	1996	0
293	20230911	140000	12959832	1996	1996	1996	1996	0
294	20230911	135900	12959832	1996	1996	1996	1996	0
295	20230911	135800	12959832	1996	1996	1996	1996	0
296	20230911	135700	12959832	1996	1996	1996	1996	0
297	20230911	135600	12959832	1996	1996	1996	1996	0
298	20230911	135500	12959832	1996	1996	1996	1996	0
299	20230911	135400	12959832	1996	1996	1996	1996	0
300	20230911	135300	12959832	1996	1996	1996	1996	0
301	20230911	135200	12959832	1996	1996	1996	1996	0
302	20230911	135100	12959832	1996	1996	1996	1996	0
303	20230911	135000	12959832	1996	1996	1996	1996	0
304	20230911	134900	12959832	1996	1996	1996	1996	0
305	20230911	134800	12959832	1996	1996	1996	1996	0
306	20230911	134700	12959832	1996	1996	1996	1996	473
307	20230911	134600	12015724	1995	1995	1995	1995	0
308	20230911	134500	12015724	1995	1995	1995	1995	0
309	20230911	134400	12015724	1995	1995	1995	1995	0
310	20230911	134300	12015724	1995	1995	1995	1995	0
311	20230911	134200	12015724	1995	1995	1995	1995	0
312	20230911	134100	12015724	1995	1995	1995	1995	0
313	20230911	134000	12015724	1995	1995	1995	1995	0
314	20230911	133900	12015724	1995	1995	1995	1995	0
315	20230911	133800	12015724	1995	1994	1995	1994	817
316	20230911	133700	10386149	1995	1995	1995	1995	0
317	20230911	133600	10386149	1995	1995	1995	1995	0
318	20230911	133500	10386149	1995	1995	1995	1995	0
319	20230911	133400	10386149	1995	1995	1995	1995	0
320	20230911	133300	10386149	1995	1995	1995	1995	0
321	20230911	133200	10386149	1995	1995	1995	1995	0
322	20230911	133100	10386149	1995	1995	1995	1995	0
323	20230911	133000	10386149	1995	1995	1995	1995	16
324	20230911	132900	10354229	1995	1995	1995	1995	0
325	20230911	132800	10354229	1995	1995	1995	1995	0
326	20230911	132700	10354229	1995	1995	1995	1995	0
327	20230911	132600	10354229	1995	1995	1995	1995	0
328	20230911	132500	10354229	1995	1995	1995	1995	500
329	20230911	132400	9356729	1995	1995	1995	1995	0
330	20230911	132300	9356729	1995	1995	1995	1995	0
331	20230911	132200	9356729	1995	1995	1995	1995	0
332	20230911	132100	9356729	1995	1995	1995	1995	0
333	20230911	132000	9356729	1995	1995	1995	1995	5
334	20230911	131900	9346754	1995	1995	1995	1995	0
335	20230911	131800	9346754	1995	1995	1995	1995	0
336	20230911	131700	9346754	1995	1995	1995	1995	0
337	20230911	131600	9346754	1995	1995	1995	1995	0
338	20230911	131500	9346754	1995	1995	1995	1995	0
339	20230911	131400	9346754	1995	1995	1995	1995	0
340	20230911	131300	9346754	1995	1995	1995	1995	0
341	20230911	131200	9346754	1995	1995	1995	1995	0
342	20230911	131100	9346754	1995	1995	1995	1995	0
343	20230911	131000	9346754	1995	1995	1995	1995	0
344	20230911	130900	9346754	1995	1995	1995	1995	0
345	20230911	130800	9346754	1995	1995	1995	1995	0
346	20230911	130700	9346754	1995	1995	1995	1995	0
347	20230911	130600	9346754	1995	1995	1995	1995	0
348	20230911	130500	9346754	1995	1995	1995	1995	0
349	20230911	130400	9346754	1995	1995	1995	1995	0
350	20230911	130300	9346754	1995	1995	1995	1995	0
351	20230911	130200	9346754	1995	1995	1995	1995	0
352	20230911	130100	9346754	1995	1995	1995	1995	0
353	20230911	130000	9346754	1995	1995	1995	1995	0
354	20230911	125900	9346754	1995	1995	1995	1995	0
355	20230911	125800	9346754	1995	1995	1995	1995	0
356	20230911	125700	9346754	1995	1995	1995	1995	0
357	20230911	125600	9346754	1995	1995	1995	1995	0
358	20230911	125500	9346754	1995	1995	1995	1995	0
359	20230911	125400	9346754	1995	1995	1995	1995	0
360	20230911	125300	9346754	1995	1995	1995	1995	0
361	20230911	125200	9346754	1995	1995	1995	1995	0
362	20230911	125100	9346754	1995	1995	1995	1995	0
363	20230911	125000	9346754	1995	1995	1995	1995	0
364	20230911	124900	9346754	1995	1995	1995	1995	0
365	20230911	124800	9346754	1995	1995	1995	1995	0
366	20230911	124700	9346754	1995	1995	1995	1995	0
367	20230911	124600	9346754	1995	1995	1995	1995	0
368	20230911	124500	9346754	1995	1995	1995	1995	10
369	20230911	124400	9326804	1995	1995	1995	1995	0
370	20230911	124300	9326804	1995	1995	1995	1995	0
371	20230911	124200	9326804	1995	1995	1995	1995	0
372	20230911	124100	9326804	1995	1995	1995	1995	0
373	20230911	124000	9326804	1995	1995	1995	1995	0
374	20230911	123900	9326804	1995	1995	1995	1995	0
375	20230911	123800	9326804	1995	1995	1995	1995	0
376	20230911	123700	9326804	1995	1995	1995	1995	0
377	20230911	123600	9326804	1995	1995	1995	1995	0
378	20230911	123500	9326804	1995	1995	1995	1995	35
379	20230911	123400	9256979	1986	1986	1986	1986	0
380	20230911	123300	9256979	1986	1986	1986	1986	1
381	20230911	123200	9254993	1995	1995	1995	1995	632
382	20230911	123100	7994153	1995	1995	1995	1995	0
383	20230911	123000	7994153	1995	1995	1995	1995	35
384	20230911	122900	7924328	1995	1995	1995	1995	0
385	20230911	122800	7924328	1995	1995	1995	1995	0
386	20230911	122700	7924328	1995	1995	1995	1995	5
387	20230911	122600	7914353	1985	1985	1985	1985	1000
388	20230911	122500	5929353	1985	1985	1985	1985	0
389	20230911	122400	5929353	1985	1985	1985	1985	0
390	20230911	122300	5929353	1985	1995	1995	1985	1093
391	20230911	122200	3757948	1996	1996	1996	1996	0
392	20230911	122100	3757948	1996	1996	1996	1996	0
393	20230911	122000	3757948	1996	1996	1996	1996	0
394	20230911	121900	3757948	1996	1996	1996	1996	0
395	20230911	121800	3757948	1996	1996	1996	1996	8
396	20230911	121700	3741980	1996	1996	1996	1996	0
397	20230911	121600	3741980	1996	1996	1996	1996	0
398	20230911	121500	3741980	1996	1996	1996	1996	0
399	20230911	121400	3741980	1996	1996	1996	1996	0
400	20230911	121300	3741980	1996	1996	1996	1996	0
401	20230911	121200	3741980	1996	1996	1996	1996	0
402	20230911	121100	3741980	1996	1996	1996	1996	0
403	20230911	121000	3741980	1996	1996	1996	1996	0
404	20230911	120900	3741980	1996	1996	1996	1996	0
405	20230911	120800	3741980	1996	1996	1996	1996	0
406	20230911	120700	3741980	1996	1996	1996	1996	0
407	20230911	120600	3741980	1996	1996	1996	1996	0
408	20230911	120500	3741980	1996	1996	1996	1996	0
409	20230911	120400	3741980	1996	1996	1996	1996	0
410	20230911	120300	3741980	1996	1996	1996	1996	0
411	20230911	120200	3741980	1996	1996	1996	1996	0
412	20230911	120100	3741980	1996	1996	1996	1996	20
413	20230911	120000	3702060	1996	1996	1996	1996	30
414	20230911	115900	3642180	1996	1996	1996	1996	0
415	20230911	115800	3642180	1996	1996	1996	1996	0
416	20230911	115700	3642180	1996	1996	1996	1996	100
417	20230911	115600	3442580	1996	1996	1996	1996	0
418	20230911	115500	3442580	1996	1996	1996	1996	0
419	20230911	115400	3442580	1996	1996	1996	1996	0
420	20230911	115300	3442580	1996	1996	1996	1996	0
421	20230911	115200	3442580	1996	1996	1996	1996	0
422	20230911	115100	3442580	1996	1996	1996	1996	0
423	20230911	115000	3442580	1996	1996	1996	1996	50
424	20230911	114900	3342780	1996	1996	1996	1996	0
425	20230911	114800	3342780	1996	1996	1996	1996	0
426	20230911	114700	3342780	1996	1996	1996	1996	100
427	20230911	114600	3143180	1995	1995	1995	1995	0
428	20230911	114500	3143180	1995	1995	1995	1995	0
429	20230911	114400	3143180	1995	1995	1995	1995	0
430	20230911	114300	3143180	1995	1995	1995	1995	0
431	20230911	114200	3143180	1995	1995	1995	1995	46
432	20230911	114100	3051410	1993	1993	1993	1993	0
433	20230911	114000	3051410	1993	1993	1993	1993	20
434	20230911	113900	3011550	1995	1995	1995	1995	0
435	20230911	113800	3011550	1995	1995	1995	1995	0
436	20230911	113700	3011550	1995	1995	1995	1995	0
437	20230911	113600	3011550	1995	1995	1995	1995	0
438	20230911	113500	3011550	1995	1995	1995	1995	0
439	20230911	113400	3011550	1995	1995	1995	1995	0
440	20230911	113300	3011550	1995	1995	1995	1995	0
441	20230911	113200	3011550	1995	1995	1995	1995	0
442	20230911	113100	3011550	1995	1995	1995	1995	20
443	20230911	113000	2971650	1995	1995	1995	1995	0
444	20230911	112900	2971650	1995	1995	1995	1995	0
445	20230911	112800	2971650	1995	1995	1995	1995	0
446	20230911	112700	2971650	1995	1995	1995	1995	0
447	20230911	112600	2971650	1995	1995	1995	1995	0
448	20230911	112500	2971650	1995	1995	1995	1995	0
449	20230911	112400	2971650	1995	1995	1995	1995	0
450	20230911	112300	2971650	1995	1995	1995	1995	0
451	20230911	112200	2971650	1995	1995	1995	1995	0
452	20230911	112100	2971650	1995	1995	1995	1995	0
453	20230911	112000	2971650	1995	1995	1995	1995	0
454	20230911	111900	2971650	1995	1995	1995	1995	0
455	20230911	111800	2971650	1995	1995	1995	1995	19
456	20230911	111700	2933745	1995	1995	1995	1995	0
457	20230911	111600	2933745	1995	1995	1995	1995	0
458	20230911	111500	2933745	1995	1995	1995	1995	0
459	20230911	111400	2933745	1995	1995	1995	1995	0
460	20230911	111300	2933745	1995	1995	1995	1995	0
461	20230911	111200	2933745	1995	1995	1995	1995	0
462	20230911	111100	2933745	1995	1995	1995	1995	0
463	20230911	111000	2933745	1995	1995	1995	1995	0
464	20230911	110900	2933745	1995	1995	1995	1995	0
465	20230911	110800	2933745	1995	1995	1995	1995	0
466	20230911	110700	2933745	1995	1995	1995	1995	0
467	20230911	110600	2933745	1995	1995	1995	1995	0
468	20230911	110500	2933745	1995	1990	1995	1990	24
469	20230911	110400	2885873	1995	1995	1995	1995	0
470	20230911	110300	2885873	1995	1995	1995	1995	0
471	20230911	110200	2885873	1995	1995	1995	1995	0
472	20230911	110100	2885873	1995	1995	1995	1995	0
473	20230911	110000	2885873	1995	1995	1995	1995	0
474	20230911	105900	2885873	1995	1995	1995	1995	0
475	20230911	105800	2885873	1995	1995	1995	1995	0
476	20230911	105700	2885873	1995	1995	1995	1995	0
477	20230911	105600	2885873	1995	1995	1995	1995	1
478	20230911	105500	2883878	1995	1995	1995	1995	0
479	20230911	105400	2883878	1995	1995	1995	1995	0
480	20230911	105300	2883878	1995	1995	1995	1995	0
481	20230911	105200	2883878	1995	1995	1995	1995	0
482	20230911	105100	2883878	1995	1995	1995	1995	0
483	20230911	105000	2883878	1995	1995	1995	1995	1
484	20230911	104900	2881883	1996	1996	1996	1996	0
485	20230911	104800	2881883	1996	1996	1996	1996	0
486	20230911	104700	2881883	1996	1996	1996	1996	0
487	20230911	104600	2881883	1996	1996	1996	1996	0
488	20230911	104500	2881883	1996	1996	1996	1996	0
489	20230911	104400	2881883	1996	1996	1996	1996	10
490	20230911	104300	2861923	1996	1996	1996	1996	0
491	20230911	104200	2861923	1996	1996	1996	1996	0
492	20230911	104100	2861923	1996	1996	1996	1996	0
493	20230911	104000	2861923	1996	1996	1996	1996	0
494	20230911	103900	2861923	1996	1996	1996	1996	0
495	20230911	103800	2861923	1996	1996	1996	1996	50
496	20230911	103700	2762123	1996	1996	1996	1996	0
497	20230911	103600	2762123	1996	1996	1996	1996	0
498	20230911	103500	2762123	1996	1996	1996	1996	0
499	20230911	103400	2762123	1996	1996	1996	1996	300
500	20230911	103300	2163323	1996	1996	1996	1996	30
501	20230911	103200	2103443	1996	1996	1996	1996	30
502	20230911	103100	2043563	1996	1996	1996	1996	85
503	20230911	103000	1873903	1996	1996	1996	1996	15
504	20230911	102900	1843963	1996	1996	1996	1996	0
505	20230911	102800	1843963	1996	1996	1996	1996	0
506	20230911	102700	1843963	1996	1996	1996	1996	0
507	20230911	102600	1843963	1996	1996	1996	1996	0
508	20230911	102500	1843963	1996	1996	1996	1996	0
509	20230911	102400	1843963	1996	1996	1996	1996	0
510	20230911	102300	1843963	1996	1996	1996	1996	0
511	20230911	102200	1843963	1996	1996	1996	1996	0
512	20230911	102100	1843963	1996	1996	1996	1996	0
513	20230911	102000	1843963	1996	1996	1996	1996	0
514	20230911	101900	1843963	1996	1996	1996	1996	0
515	20230911	101800	1843963	1996	1996	1996	1996	0
516	20230911	101700	1843963	1996	1996	1996	1996	0
517	20230911	101600	1843963	1996	1996	1996	1996	0
518	20230911	101500	1843963	1996	1996	1996	1996	0
519	20230911	101400	1843963	1996	1996	1996	1996	0
520	20230911	101300	1843963	1996	1996	1996	1996	0
521	20230911	101200	1843963	1996	1996	1996	1996	0
522	20230911	101100	1843963	1996	1996	1996	1996	0
523	20230911	101000	1843963	1996	1996	1996	1996	0
524	20230911	100900	1843963	1996	1996	1996	1996	1
525	20230911	100800	1841967	1996	1996	1996	1996	0
526	20230911	100700	1841967	1996	1996	1996	1996	2
527	20230911	100600	1837975	1996	1996	1996	1996	0
528	20230911	100500	1837975	1996	1996	1996	1996	0
529	20230911	100400	1837975	1996	1996	1996	1996	0
530	20230911	100300	1837975	1996	1996	1996	1996	0
531	20230911	100200	1837975	1996	1996	1996	1996	0
532	20230911	100100	1837975	1996	1996	1996	1996	100
533	20230911	100000	1638375	1995	1995	1995	1995	0
534	20230911	095900	1638375	1995	1995	1995	1995	0
535	20230911	095800	1638375	1995	1995	1995	1995	0
536	20230911	095700	1638375	1995	1995	1995	1995	405
537	20230911	095600	830400	1994	1994	1994	1994	95
538	20230911	095500	640970	1994	1994	1994	1994	0
539	20230911	095400	640970	1994	1994	1994	1994	0
540	20230911	095300	640970	1994	1994	1994	1994	0
541	20230911	095200	640970	1994	1994	1994	1994	2
542	20230911	095100	636982	1993	1993	1993	1993	0
543	20230911	095000	636982	1993	1993	1993	1993	30
544	20230911	094900	577192	1995	1995	1995	1995	0
545	20230911	094800	577192	1995	1995	1995	1995	0
546	20230911	094700	577192	1995	1995	1995	1995	0
547	20230911	094600	577192	1995	1995	1995	1995	0
548	20230911	094500	577192	1995	1995	1995	1995	0
549	20230911	094400	577192	1995	1995	1995	1995	0
550	20230911	094300	577192	1995	1995	1995	1995	0
551	20230911	094200	577192	1995	1995	1995	1995	0
552	20230911	094100	577192	1995	1995	1995	1995	0
553	20230911	094000	577192	1995	1995	1995	1995	0
554	20230911	093900	577192	1995	1995	1995	1995	0
555	20230911	093800	577192	1995	1995	1995	1995	2
556	20230911	093700	573202	1995	1995	1995	1995	0
557	20230911	093600	573202	1995	1995	1995	1995	0
558	20230911	093500	573202	1995	1995	1995	1995	1
559	20230911	093400	571207	1995	1995	1995	1995	10
560	20230911	093300	551257	1995	1995	1995	1995	1
561	20230911	093200	549262	1996	1996	1996	1996	0
562	20230911	093100	549262	1996	1996	1996	1996	0
563	20230911	093000	549262	1996	1996	1996	1996	0
564	20230911	092900	549262	1996	1996	1996	1996	0
565	20230911	092800	549262	1996	1996	1996	1996	10
566	20230911	092700	529302	1996	1996	1996	1996	0
567	20230911	092600	529302	1996	1996	1996	1996	0
568	20230911	092500	529302	1996	1996	1996	1996	3
569	20230911	092400	523314	1996	1996	1996	1996	0
570	20230911	092300	523314	1996	1996	1996	1996	0
571	20230911	092200	523314	1996	1996	1996	1996	0
572	20230911	092100	523314	1996	1996	1996	1996	0
573	20230911	092000	523314	1996	1996	1996	1996	0
574	20230911	091900	523314	1996	1996	1996	1996	0
575	20230911	091800	523314	1996	1996	1996	1996	0
576	20230911	091700	523314	1996	1996	1996	1996	0
577	20230911	091600	523314	1996	1996	1996	1996	0
578	20230911	091500	523314	1996	1996	1996	1996	0
579	20230911	091400	523314	1996	1996	1996	1996	15
580	20230911	091300	493374	1996	1996	1996	1996	0
581	20230911	091200	493374	1996	1996	1996	1996	0
582	20230911	091100	493374	1996	1996	1996	1996	0
583	20230911	091000	493374	1996	1996	1996	1996	0
584	20230911	090900	493374	1996	1996	1996	1996	0
585	20230911	090800	493374	1996	1996	1996	1996	0
586	20230911	090700	493374	1996	1996	1996	1996	0
587	20230911	090600	493374	1996	1996	1996	1996	1
588	20230911	090500	491378	1996	1996	1996	1996	0
589	20230911	090400	491378	1996	1996	1996	1996	0
590	20230911	090300	491378	1996	1996	1996	1996	0
591	20230911	090200	491378	1996	1996	1996	1996	1
592	20230911	090100	489382	1996	1996	1996	1996	5
593	20230911	090000	479402	1981	1981	1981	1981	242