KissMeData/047770/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191900	304404763	1998	1998	1998	1998	4458
3	20230906	191800	304404763	1998	1998	1998	1998	0
4	20230906	191700	304404763	1998	1998	1998	1998	0
5	20230906	191600	304404763	1998	1998	1998	1998	0
6	20230906	191500	304404763	1998	1998	1998	1998	0
7	20230906	191400	304404763	1998	1998	1998	1998	0
8	20230906	191300	304404763	1998	1998	1998	1998	0
9	20230906	191200	304404763	1998	1998	1998	1998	0
10	20230906	191100	304404763	1998	1998	1998	1998	0
11	20230906	191000	304404763	1998	1998	1998	1998	0
12	20230906	190900	304404763	1998	1998	1998	1998	0
13	20230906	190800	304404763	1998	1998	1998	1998	0
14	20230906	190700	304404763	1998	1998	1998	1998	0
15	20230906	190600	304404763	1998	1998	1998	1998	0
16	20230906	190500	304404763	1998	1998	1998	1998	0
17	20230906	190400	304404763	1998	1998	1998	1998	0
18	20230906	190300	304404763	1998	1998	1998	1998	0
19	20230906	190200	304404763	1998	1998	1998	1998	0
20	20230906	190100	304404763	1998	1998	1998	1998	0
21	20230906	190000	304404763	1998	1998	1998	1998	0
22	20230906	185900	304404763	1998	1998	1998	1998	0
23	20230906	185800	304404763	1998	1998	1998	1998	0
24	20230906	185700	304404763	1998	1998	1998	1998	0
25	20230906	185600	304404763	1998	1998	1998	1998	0
26	20230906	185500	304404763	1998	1998	1998	1998	0
27	20230906	185400	304404763	1998	1998	1998	1998	0
28	20230906	185300	304404763	1998	1998	1998	1998	0
29	20230906	185200	304404763	1998	1998	1998	1998	0
30	20230906	185100	304404763	1998	1998	1998	1998	0
31	20230906	185000	304404763	1998	1998	1998	1998	0
32	20230906	184900	304404763	1998	1998	1998	1998	4458
33	20230906	184800	304404763	1998	1998	1998	1998	0
34	20230906	184700	304404763	1998	1998	1998	1998	0
35	20230906	184600	304404763	1998	1998	1998	1998	0
36	20230906	184500	304404763	1998	1998	1998	1998	0
37	20230906	184400	304404763	1998	1998	1998	1998	0
38	20230906	184300	304404763	1998	1998	1998	1998	0
39	20230906	184200	304404763	1998	1998	1998	1998	0
40	20230906	184100	304404763	1998	1998	1998	1998	0
41	20230906	184000	304404763	1998	1998	1998	1998	0
42	20230906	183900	304404763	1998	1998	1998	1998	0
43	20230906	183800	304404763	1998	1998	1998	1998	0
44	20230906	183700	304404763	1998	1998	1998	1998	0
45	20230906	183600	304404763	1998	1998	1998	1998	0
46	20230906	183500	304404763	1998	1998	1998	1998	0
47	20230906	183400	304404763	1998	1998	1998	1998	0
48	20230906	183300	304404763	1998	1998	1998	1998	0
49	20230906	183200	304404763	1998	1998	1998	1998	0
50	20230906	183100	304404763	1998	1998	1998	1998	0
51	20230906	183000	304404763	1998	1998	1998	1998	0
52	20230906	182900	304404763	1998	1998	1998	1998	0
53	20230906	182800	304404763	1998	1998	1998	1998	0
54	20230906	182700	304404763	1998	1998	1998	1998	0
55	20230906	182600	304404763	1998	1998	1998	1998	0
56	20230906	182500	304404763	1998	1998	1998	1998	0
57	20230906	182400	304404763	1998	1998	1998	1998	0
58	20230906	182300	304404763	1998	1998	1998	1998	0
59	20230906	182200	304404763	1998	1998	1998	1998	0
60	20230906	182100	304404763	1998	1998	1998	1998	0
61	20230906	182000	304404763	1998	1998	1998	1998	0
62	20230906	181900	304404763	1998	1998	1998	1998	4458
63	20230906	181800	304404763	1998	1998	1998	1998	0
64	20230906	181700	304404763	1998	1998	1998	1998	0
65	20230906	181600	304404763	1998	1998	1998	1998	0
66	20230906	181500	304404763	1998	1998	1998	1998	0
67	20230906	181400	304404763	1998	1998	1998	1998	0
68	20230906	181300	304404763	1998	1998	1998	1998	0
69	20230906	181200	304404763	1998	1998	1998	1998	0
70	20230906	181100	304404763	1998	1998	1998	1998	0
71	20230906	181000	304404763	1998	1998	1998	1998	0
72	20230906	180900	304404763	1998	1998	1998	1998	0
73	20230906	180800	304404763	1998	1998	1998	1998	0
74	20230906	180700	304404763	1998	1998	1998	1998	0
75	20230906	180600	304404763	1998	1998	1998	1998	0
76	20230906	180500	304404763	1998	1998	1998	1998	0
77	20230906	180400	304404763	1998	1998	1998	1998	0
78	20230906	180300	304404763	1998	1998	1998	1998	0
79	20230906	180200	304404763	1998	1998	1998	1998	0
80	20230906	180100	304404763	1998	1998	1998	1998	0
81	20230906	180000	304404763	1998	1998	1998	1998	0
82	20230906	175900	304404763	1998	1998	1998	1998	0
83	20230906	175800	304404763	1998	1998	1998	1998	0
84	20230906	175700	304404763	1998	1998	1998	1998	0
85	20230906	175600	304404763	1998	1998	1998	1998	0
86	20230906	175500	304404763	1998	1998	1998	1998	0
87	20230906	175400	304404763	1998	1998	1998	1998	0
88	20230906	175300	304404763	1998	1998	1998	1998	0
89	20230906	175200	304404763	1998	1998	1998	1998	0
90	20230906	175100	304404763	1998	1998	1998	1998	0
91	20230906	175000	304404763	1998	1998	1998	1998	0
92	20230906	174900	304404763	1998	1998	1998	1998	4458
93	20230906	174800	304404763	1998	1998	1998	1998	0
94	20230906	174700	304404763	1998	1998	1998	1998	0
95	20230906	174600	304404763	1998	1998	1998	1998	0
96	20230906	174500	304404763	1998	1998	1998	1998	0
97	20230906	174400	304404763	1998	1998	1998	1998	0
98	20230906	174300	304404763	1998	1998	1998	1998	0
99	20230906	174200	304404763	1998	1998	1998	1998	0
100	20230906	174100	304404763	1998	1998	1998	1998	0
101	20230906	174000	304404763	1998	1998	1998	1998	0
102	20230906	173900	304404763	1998	1998	1998	1998	0
103	20230906	173800	304404763	1998	1998	1998	1998	0
104	20230906	173700	304404763	1998	1998	1998	1998	0
105	20230906	173600	304404763	1998	1998	1998	1998	0
106	20230906	173500	304404763	1998	1998	1998	1998	0
107	20230906	173400	304404763	1998	1998	1998	1998	0
108	20230906	173300	304404763	1998	1998	1998	1998	0
109	20230906	173200	304404763	1998	1998	1998	1998	0
110	20230906	173100	304404763	1998	1998	1998	1998	0
111	20230906	173000	304404763	1998	1998	1998	1998	0
112	20230906	172900	304404763	1998	1998	1998	1998	0
113	20230906	172800	304404763	1998	1998	1998	1998	0
114	20230906	172700	304404763	1998	1998	1998	1998	0
115	20230906	172600	304404763	1998	1998	1998	1998	0
116	20230906	172500	304404763	1998	1998	1998	1998	0
117	20230906	172400	304404763	1998	1998	1998	1998	0
118	20230906	172300	304404763	1998	1998	1998	1998	0
119	20230906	172200	304404763	1998	1998	1998	1998	0
120	20230906	172100	304404763	1998	1998	1998	1998	0
121	20230906	172000	304404763	1998	1998	1998	1998	0
122	20230906	171900	304404763	1998	1998	1998	1998	4458
123	20230906	171800	304404763	1998	1998	1998	1998	0
124	20230906	171700	304404763	1998	1998	1998	1998	0
125	20230906	171600	304404763	1998	1998	1998	1998	0
126	20230906	171500	304404763	1998	1998	1998	1998	0
127	20230906	171400	304404763	1998	1998	1998	1998	0
128	20230906	171300	304404763	1998	1998	1998	1998	0
129	20230906	171200	304404763	1998	1998	1998	1998	0
130	20230906	171100	304404763	1998	1998	1998	1998	0
131	20230906	171000	304404763	1998	1998	1998	1998	0
132	20230906	170900	304404763	1998	1998	1998	1998	0
133	20230906	170800	304404763	1998	1998	1998	1998	0
134	20230906	170700	304404763	1998	1998	1998	1998	0
135	20230906	170600	304404763	1998	1998	1998	1998	0
136	20230906	170500	304404763	1998	1998	1998	1998	0
137	20230906	170400	304404763	1998	1998	1998	1998	0
138	20230906	170300	304404763	1998	1998	1998	1998	0
139	20230906	170200	304404763	1998	1998	1998	1998	0
140	20230906	170100	304404763	1998	1998	1998	1998	0
141	20230906	170000	304404763	1998	1998	1998	1998	0
142	20230906	165900	304404763	1998	1998	1998	1998	0
143	20230906	165800	304404763	1998	1998	1998	1998	0
144	20230906	165700	304404763	1998	1998	1998	1998	0
145	20230906	165600	304404763	1998	1998	1998	1998	0
146	20230906	165500	304404763	1998	1998	1998	1998	0
147	20230906	165400	304404763	1998	1998	1998	1998	0
148	20230906	165300	304404763	1998	1998	1998	1998	0
149	20230906	165200	304404763	1998	1998	1998	1998	0
150	20230906	165100	304404763	1998	1998	1998	1998	0
151	20230906	165000	304404763	1998	1998	1998	1998	0
152	20230906	164900	304404763	1998	1998	1998	1998	4458
153	20230906	164800	304404763	1998	1998	1998	1998	0
154	20230906	164700	304404763	1998	1998	1998	1998	0
155	20230906	164600	304404763	1998	1998	1998	1998	0
156	20230906	164500	304404763	1998	1998	1998	1998	0
157	20230906	164400	304404763	1998	1998	1998	1998	0
158	20230906	164300	304404763	1998	1998	1998	1998	0
159	20230906	164200	304404763	1998	1998	1998	1998	0
160	20230906	164100	304404763	1998	1998	1998	1998	0
161	20230906	164000	304404763	1998	1998	1998	1998	0
162	20230906	163900	304404763	1998	1998	1998	1998	0
163	20230906	163800	304404763	1998	1998	1998	1998	0
164	20230906	163700	304404763	1998	1998	1998	1998	0
165	20230906	163600	304404763	1998	1998	1998	1998	0
166	20230906	163500	304404763	1998	1998	1998	1998	0
167	20230906	163400	304404763	1998	1998	1998	1998	0
168	20230906	163300	304404763	1998	1998	1998	1998	0
169	20230906	163200	304404763	1998	1998	1998	1998	0
170	20230906	163100	304404763	1998	1998	1998	1998	0
171	20230906	163000	304404763	1998	1998	1998	1998	0
172	20230906	162900	304404763	1998	1998	1998	1998	0
173	20230906	162800	304404763	1998	1998	1998	1998	0
174	20230906	162700	304404763	1998	1998	1998	1998	0
175	20230906	162600	304404763	1998	1998	1998	1998	0
176	20230906	162500	304404763	1998	1998	1998	1998	0
177	20230906	162400	304404763	1998	1998	1998	1998	0
178	20230906	162300	304404763	1998	1998	1998	1998	0
179	20230906	162200	304404763	1998	1998	1998	1998	0
180	20230906	162100	304404763	1998	1998	1998	1998	0
181	20230906	162000	304404763	1998	1998	1998	1998	0
182	20230906	161900	304404763	1998	1998	1998	1998	4458
183	20230906	161800	304404763	1998	1998	1998	1998	0
184	20230906	161700	304404763	1998	1998	1998	1998	0
185	20230906	161600	304404763	1998	1998	1998	1998	0
186	20230906	161500	304404763	1998	1998	1998	1998	0
187	20230906	161400	304404763	1998	1998	1998	1998	0
188	20230906	161300	304404763	1998	1998	1998	1998	0
189	20230906	161200	304404763	1998	1998	1998	1998	0
190	20230906	161100	304404763	1998	1998	1998	1998	0
191	20230906	161000	304404763	1998	1998	1998	1998	0
192	20230906	160900	304404763	1998	1998	1998	1998	0
193	20230906	160800	304404763	1998	1998	1998	1998	0
194	20230906	160700	304404763	1998	1998	1998	1998	0
195	20230906	160600	304404763	1998	1998	1998	1998	0
196	20230906	160500	304404763	1998	1998	1998	1998	0
197	20230906	160400	304404763	1998	1998	1998	1998	0
198	20230906	160300	304404763	1998	1998	1998	1998	0
199	20230906	160200	304404763	1998	1998	1998	1998	0
200	20230906	160100	304404763	1998	1998	1998	1998	0
201	20230906	160000	304404763	1998	1998	1998	1998	0
202	20230906	155900	304404763	1998	1998	1998	1998	0
203	20230906	155800	304404763	1998	1998	1998	1998	0
204	20230906	155700	304404763	1998	1998	1998	1998	0
205	20230906	155600	304404763	1998	1998	1998	1998	0
206	20230906	155500	304404763	1998	1998	1998	1998	0
207	20230906	155400	304404763	1998	1998	1998	1998	0
208	20230906	155300	304404763	1998	1998	1998	1998	0
209	20230906	155200	304404763	1998	1998	1998	1998	0
210	20230906	155100	304404763	1998	1998	1998	1998	0
211	20230906	155000	304404763	1998	1998	1998	1998	0
212	20230906	154900	304404763	1998	1998	1998	1998	4458
213	20230906	154800	304404763	1998	1998	1998	1998	0
214	20230906	154700	304404763	1998	1998	1998	1998	0
215	20230906	154600	304404763	1998	1998	1998	1998	0
216	20230906	154500	304404763	1998	1998	1998	1998	0
217	20230906	154400	304404763	1998	1998	1998	1998	0
218	20230906	154300	304404763	1998	1998	1998	1998	0
219	20230906	154200	304404763	1998	1998	1998	1998	0
220	20230906	154100	304404763	1998	1998	1998	1998	0
221	20230906	154000	304404763	1998	1998	1998	1998	0
222	20230906	153900	304404763	1998	1998	1998	1998	0
223	20230906	153800	304404763	1998	1998	1998	1998	0
224	20230906	153700	304404763	1998	1998	1998	1998	0
225	20230906	153600	304404763	1998	1998	1998	1998	0
226	20230906	153500	304404763	1998	1998	1998	1998	0
227	20230906	153400	304404763	1998	1998	1998	1998	0
228	20230906	153300	304404763	1998	1998	1998	1998	0
229	20230906	153200	304404763	1998	1998	1998	1998	0
230	20230906	153100	304404763	1998	1998	1998	1998	0
231	20230906	153000	304404763	1998	1998	1998	1998	4458
232	20230906	152900	295497679	1998	1998	1998	1998	0
233	20230906	152800	295497679	1998	1998	1998	1998	0
234	20230906	152700	295497679	1998	1998	1998	1998	0
235	20230906	152600	295497679	1998	1998	1998	1998	0
236	20230906	152500	295497679	1998	1998	1998	1998	0
237	20230906	152400	295497679	1998	1998	1998	1998	0
238	20230906	152300	295497679	1998	1998	1998	1998	0
239	20230906	152200	295497679	1998	1998	1998	1998	0
240	20230906	152100	295497679	1998	1998	1998	1998	0
241	20230906	152000	295497679	1998	1998	1998	1998	0
242	20230906	151900	295497679	1998	1993	1998	1993	5440
243	20230906	151800	284655465	1993	1998	1998	1993	867
244	20230906	151700	282926272	1999	1999	1999	1999	0
245	20230906	151600	282926272	1999	1999	1999	1999	1
246	20230906	151500	282924273	1999	1998	1999	1998	13
247	20230906	151400	282898296	1999	1998	1999	1998	74
248	20230906	151300	282750443	1999	1999	1999	1999	214
249	20230906	151200	282322657	1999	1998	2000	1998	1804
250	20230906	151100	278716477	1998	1998	1998	1998	0
251	20230906	151000	278716477	1998	1998	1998	1998	0
252	20230906	150900	278716477	1998	1998	1998	1998	101
253	20230906	150800	278514679	1993	1997	1997	1993	14913
254	20230906	150700	248792484	1998	1998	1998	1998	1
255	20230906	150600	248790486	1998	1995	1998	1995	2571
256	20230906	150500	243661338	1995	1995	1999	1995	304
257	20230906	150400	243053854	1999	1998	1999	1998	262
258	20230906	150300	242530376	1999	1995	1999	1995	906
259	20230906	150200	240720257	1998	1998	1998	1998	1000
260	20230906	150100	238722257	1996	1996	1996	1996	0
261	20230906	150000	238722257	1996	1996	1996	1996	0
262	20230906	145900	238722257	1996	1996	1996	1996	312
263	20230906	145800	238099505	1996	1996	1996	1996	0
264	20230906	145700	238099505	1996	1996	1996	1996	21
265	20230906	145600	238057589	2005	2005	2005	2005	0
266	20230906	145500	238057589	2005	1995	2005	1995	578
267	20230906	145400	236902527	1999	1999	1999	1999	0
268	20230906	145300	236902527	1999	1999	1999	1999	0
269	20230906	145200	236902527	1999	1999	1999	1999	460
270	20230906	145100	235982987	1999	1995	1999	1993	4170
271	20230906	145000	227662641	1995	1996	1996	1995	6330
272	20230906	144900	215032101	1999	1999	1999	1999	0
273	20230906	144800	215032101	1999	1996	1999	1996	4
274	20230906	144700	215024114	1996	1996	1996	1996	40
275	20230906	144600	214944274	1997	1998	1998	1997	50
276	20230906	144500	214844399	2000	2000	2000	2000	1063
277	20230906	144400	212718399	2000	2000	2000	2000	0
278	20230906	144300	212718399	2000	2000	2000	2000	0
279	20230906	144200	212718399	2000	2000	2000	2000	1
280	20230906	144100	212716399	2005	2005	2005	2005	0
281	20230906	144000	212716399	2005	2005	2005	2005	0
282	20230906	143900	212716399	2005	2005	2005	2005	0
283	20230906	143800	212716399	2005	2005	2005	2005	0
284	20230906	143700	212716399	2005	2005	2005	2005	0
285	20230906	143600	212716399	2005	2005	2005	2005	0
286	20230906	143500	212716399	2005	2005	2005	2005	0
287	20230906	143400	212716399	2005	2005	2005	2005	0
288	20230906	143300	212716399	2005	2005	2005	2005	0
289	20230906	143200	212716399	2005	2005	2005	2005	0
290	20230906	143100	212716399	2005	2005	2005	2005	0
291	20230906	143000	212716399	2005	2005	2005	2005	0
292	20230906	142900	212716399	2005	2005	2005	2005	1
293	20230906	142800	212714394	2005	2005	2005	2005	0
294	20230906	142700	212714394	2005	2005	2005	2005	40
295	20230906	142600	212634194	2005	2005	2005	2005	0
296	20230906	142500	212634194	2005	1996	2005	1995	251
297	20230906	142400	212133421	1995	2000	2000	1995	294
298	20230906	142300	211546867	2005	2005	2005	2005	250
299	20230906	142200	211045617	1996	1996	1996	1996	0
300	20230906	142100	211045617	1996	2000	2000	1995	15761
301	20230906	142000	179595275	2000	2000	2000	2000	0
302	20230906	141900	179595275	2000	2000	2000	2000	0
303	20230906	141800	179595275	2000	2000	2000	2000	0
304	20230906	141700	179595275	2000	2000	2000	2000	0
305	20230906	141600	179595275	2000	2000	2000	2000	0
306	20230906	141500	179595275	2000	2000	2000	2000	0
307	20230906	141400	179595275	2000	2000	2000	2000	0
308	20230906	141300	179595275	2000	2000	2000	2000	0
309	20230906	141200	179595275	2000	2000	2000	2000	0
310	20230906	141100	179595275	2000	2000	2000	2000	10
311	20230906	141000	179575275	2000	2000	2000	2000	0
312	20230906	140900	179575275	2000	2000	2000	2000	0
313	20230906	140800	179575275	2000	2000	2000	2000	0
314	20230906	140700	179575275	2000	2000	2000	2000	0
315	20230906	140600	179575275	2000	1999	2000	1999	512
316	20230906	140500	178551276	2000	2000	2000	2000	0
317	20230906	140400	178551276	2000	2000	2000	2000	0
318	20230906	140300	178551276	2000	2000	2000	2000	0
319	20230906	140200	178551276	2000	2000	2000	2000	0
320	20230906	140100	178551276	2000	2000	2000	2000	0
321	20230906	140000	178551276	2000	2000	2000	2000	0
322	20230906	135900	178551276	2000	2000	2000	2000	0
323	20230906	135800	178551276	2000	2000	2000	2000	0
324	20230906	135700	178551276	2000	2000	2000	2000	1
325	20230906	135600	178549276	2000	2000	2000	2000	0
326	20230906	135500	178549276	2000	2000	2000	2000	0
327	20230906	135400	178549276	2000	2000	2000	2000	0
328	20230906	135300	178549276	2000	2000	2000	2000	0
329	20230906	135200	178549276	2000	2000	2000	2000	0
330	20230906	135100	178549276	2000	2000	2000	2000	2
331	20230906	135000	178545276	2000	2000	2000	2000	303
332	20230906	134900	177939276	1996	1997	1997	1996	2500
333	20230906	134800	172949086	2000	1997	2000	1997	4
334	20230906	134700	172941095	1997	1997	1997	1997	49
335	20230906	134600	172843242	2005	2000	2005	2000	48
336	20230906	134500	172747237	2005	1996	2005	1996	1298
337	20230906	134400	170146831	1996	1996	1996	1996	6
338	20230906	134300	170134855	1996	1996	1996	1996	163
339	20230906	134200	169809507	1998	1996	1998	1996	15
340	20230906	134100	169779565	1996	1996	1996	1996	202
341	20230906	134000	169376373	1996	1996	1996	1996	16
342	20230906	133900	169344437	1996	1996	1996	1996	17
343	20230906	133800	169310505	1996	1995	1996	1995	480
344	20230906	133700	168352497	2000	1999	2000	1999	3
345	20230906	133600	168346499	1995	1996	1996	1995	1000
346	20230906	133500	166351498	1996	1996	1996	1996	0
347	20230906	133400	166351498	1996	1996	1996	1995	8001
348	20230906	133300	150388771	1996	1996	1996	1996	13
349	20230906	133200	150362823	1996	1996	1996	1996	2
350	20230906	133100	150358831	1996	1997	1997	1996	76
351	20230906	133000	150207061	1996	1996	1996	1996	0
352	20230906	132900	150207061	1996	1996	1996	1996	0
353	20230906	132800	150207061	1996	1996	1996	1996	2
354	20230906	132700	150203069	1997	1996	1997	1996	19
355	20230906	132600	150165136	1996	1996	1996	1996	48
356	20230906	132500	150069328	1997	1996	1997	1996	232
357	20230906	132400	149606070	1996	1996	1997	1995	1089
358	20230906	132300	147431437	1995	1995	1995	1995	172
359	20230906	132200	147088297	1995	1996	1996	1995	700
360	20230906	132100	145691113	1997	1997	1997	1997	56
361	20230906	132000	145579281	2000	2000	2000	2000	0
362	20230906	131900	145579281	2000	2000	2000	2000	0
363	20230906	131800	145579281	2000	2000	2000	2000	0
364	20230906	131700	145579281	2000	2000	2000	2000	0
365	20230906	131600	145579281	2000	2000	2000	2000	0
366	20230906	131500	145579281	2000	2000	2000	2000	0
367	20230906	131400	145579281	2000	2000	2000	2000	0
368	20230906	131300	145579281	2000	1999	2000	1999	2
369	20230906	131200	145575282	2000	2000	2000	2000	0
370	20230906	131100	145575282	2000	2000	2000	2000	0
371	20230906	131000	145575282	2000	2000	2000	2000	200
372	20230906	130900	145175282	2000	2000	2000	2000	0
373	20230906	130800	145175282	2000	2000	2000	2000	0
374	20230906	130700	145175282	2000	2000	2000	2000	0
375	20230906	130600	145175282	2000	2000	2000	2000	0
376	20230906	130500	145175282	2000	2000	2000	2000	0
377	20230906	130400	145175282	2000	1999	2000	1998	1750
378	20230906	130300	141676552	1999	1999	1999	1999	0
379	20230906	130200	141676552	1999	1999	1999	1999	0
380	20230906	130100	141676552	1999	1999	1999	1999	0
381	20230906	130000	141676552	1999	1999	1999	1999	0
382	20230906	125900	141676552	1999	1999	1999	1999	0
383	20230906	125800	141676552	1999	1999	1999	1999	57
384	20230906	125700	141562609	1999	1999	1999	1999	443
385	20230906	125600	140677052	1999	1999	1999	1999	0
386	20230906	125500	140677052	1999	1999	1999	1999	0
387	20230906	125400	140677052	1999	1999	1999	1999	0
388	20230906	125300	140677052	1999	2000	2000	1999	512
389	20230906	125200	139653182	2005	2005	2005	2005	0
390	20230906	125100	139653182	2005	2005	2005	2005	0
391	20230906	125000	139653182	2005	2005	2005	2005	0
392	20230906	124900	139653182	2005	2005	2005	2005	0
393	20230906	124800	139653182	2005	2005	2005	2005	0
394	20230906	124700	139653182	2005	2000	2005	2000	6
395	20230906	124600	139641177	2005	2005	2005	2005	0
396	20230906	124500	139641177	2005	2005	2005	2005	0
397	20230906	124400	139641177	2005	2000	2005	2000	3
398	20230906	124300	139635172	2005	2005	2005	2005	0
399	20230906	124200	139635172	2005	2005	2005	2005	0
400	20230906	124100	139635172	2005	2005	2005	2005	2
401	20230906	124000	139631162	2005	2005	2005	2005	0
402	20230906	123900	139631162	2005	2005	2005	2005	0
403	20230906	123800	139631162	2005	2005	2005	2005	0
404	20230906	123700	139631162	2005	2005	2005	2005	0
405	20230906	123600	139631162	2005	2005	2005	2005	0
406	20230906	123500	139631162	2005	2005	2005	2005	0
407	20230906	123400	139631162	2005	2005	2005	2005	0
408	20230906	123300	139631162	2005	2005	2005	2005	1
409	20230906	123200	139629157	2000	2000	2000	2000	1068
410	20230906	123100	137493157	2005	2005	2005	2005	0
411	20230906	123000	137493157	2005	2005	2005	2005	0
412	20230906	122900	137493157	2005	2005	2005	2005	1
413	20230906	122800	137491152	2000	2000	2000	2000	0
414	20230906	122700	137491152	2000	2000	2000	2000	0
415	20230906	122600	137491152	2000	2000	2000	2000	0
416	20230906	122500	137491152	2000	2000	2000	2000	0
417	20230906	122400	137491152	2000	2000	2000	2000	0
418	20230906	122300	137491152	2000	2005	2005	2000	1005
419	20230906	122200	135481127	2005	2005	2005	2005	0
420	20230906	122100	135481127	2005	2005	2005	2005	0
421	20230906	122000	135481127	2005	2005	2005	2005	0
422	20230906	121900	135481127	2005	2005	2005	2005	0
423	20230906	121800	135481127	2005	2005	2005	2005	0
424	20230906	121700	135481127	2005	2005	2005	2005	0
425	20230906	121600	135481127	2005	2005	2005	2005	800
426	20230906	121500	133877127	2005	2005	2005	2005	558
427	20230906	121400	132758337	2005	2005	2005	2005	98
428	20230906	121300	132561847	2000	2000	2000	2000	0
429	20230906	121200	132561847	2000	2000	2000	2000	0
430	20230906	121100	132561847	2000	2000	2000	2000	0
431	20230906	121000	132561847	2000	2000	2000	2000	0
432	20230906	120900	132561847	2000	2000	2000	2000	0
433	20230906	120800	132561847	2000	2000	2000	2000	1000
434	20230906	120700	130561847	2005	2000	2005	2000	6
435	20230906	120600	130549837	2010	2010	2010	2010	0
436	20230906	120500	130549837	2010	2010	2010	2010	0
437	20230906	120400	130549837	2010	2010	2010	2010	0
438	20230906	120300	130549837	2010	2010	2010	2010	0
439	20230906	120200	130549837	2010	2010	2010	2010	0
440	20230906	120100	130549837	2010	2010	2010	2010	0
441	20230906	120000	130549837	2010	2010	2010	2010	0
442	20230906	115900	130549837	2010	2010	2010	2010	0
443	20230906	115800	130549837	2010	2010	2010	2010	0
444	20230906	115700	130549837	2010	2010	2010	2010	0
445	20230906	115600	130549837	2010	2010	2010	2010	0
446	20230906	115500	130549837	2010	2010	2010	2010	0
447	20230906	115400	130549837	2010	2010	2010	2010	0
448	20230906	115300	130549837	2010	2010	2010	2010	0
449	20230906	115200	130549837	2010	2010	2010	2010	1
450	20230906	115100	130547827	2005	2005	2005	2005	0
451	20230906	115000	130547827	2005	2010	2010	2005	14
452	20230906	114900	130519752	2005	2005	2005	2005	488
453	20230906	114800	129541312	2010	2010	2010	2010	0
454	20230906	114700	129541312	2010	2010	2010	2010	1
455	20230906	114600	129539302	2000	2010	2010	2000	100
456	20230906	114500	129339292	2000	2000	2000	2000	1
457	20230906	114400	129337292	2010	2010	2010	2010	0
458	20230906	114300	129337292	2010	2010	2010	2010	1
459	20230906	114200	129335282	2005	2005	2005	2005	4
460	20230906	114100	129327262	2005	2005	2005	2005	4
461	20230906	114000	129319242	2005	2005	2005	2005	1656
462	20230906	113900	125998962	1997	1997	1997	1997	0
463	20230906	113800	125998962	1997	1996	1997	1996	111
464	20230906	113700	125777395	1996	1996	1996	1996	0
465	20230906	113600	125777395	1996	1996	1996	1996	1
466	20230906	113500	125775399	2005	2005	2005	2005	0
467	20230906	113400	125775399	2005	2005	2005	2005	60
468	20230906	113300	125655099	2005	2005	2005	2005	1
469	20230906	113200	125653094	2000	2000	2000	2000	0
470	20230906	113100	125653094	2000	2005	2005	2000	111
471	20230906	113000	125431039	2005	2005	2005	2005	0
472	20230906	112900	125431039	2005	2005	2005	2005	0
473	20230906	112800	125431039	2005	2005	2005	2005	0
474	20230906	112700	125431039	2005	2005	2005	2005	0
475	20230906	112600	125431039	2005	2000	2005	2000	203
476	20230906	112500	125025034	2005	2005	2005	2005	0
477	20230906	112400	125025034	2005	2005	2005	2005	100
478	20230906	112300	124824534	2005	2005	2005	2005	0
479	20230906	112200	124824534	2005	2005	2005	2005	0
480	20230906	112100	124824534	2005	2005	2005	2005	0
481	20230906	112000	124824534	2005	2005	2005	2005	0
482	20230906	111900	124824534	2005	2005	2005	2005	0
483	20230906	111800	124824534	2005	2005	2005	2005	0
484	20230906	111700	124824534	2005	2005	2005	2005	0
485	20230906	111600	124824534	2005	2005	2005	2005	0
486	20230906	111500	124824534	2005	2005	2005	2005	0
487	20230906	111400	124824534	2005	2005	2005	2005	0
488	20230906	111300	124824534	2005	2005	2005	2005	0
489	20230906	111200	124824534	2005	2005	2005	2005	0
490	20230906	111100	124824534	2005	2005	2005	2005	294
491	20230906	111000	124235064	2005	2005	2005	2005	0
492	20230906	110900	124235064	2005	2005	2005	2005	50
493	20230906	110800	124134814	2005	2005	2005	2005	0
494	20230906	110700	124134814	2005	2005	2005	2005	0
495	20230906	110600	124134814	2005	2005	2005	2005	0
496	20230906	110500	124134814	2005	2005	2005	2005	0
497	20230906	110400	124134814	2005	2005	2005	2005	0
498	20230906	110300	124134814	2005	2005	2005	2005	0
499	20230906	110200	124134814	2005	2005	2005	2005	0
500	20230906	110100	124134814	2005	2005	2005	2005	0
501	20230906	110000	124134814	2005	2005	2005	2005	1
502	20230906	105900	124132809	2000	2005	2005	2000	503
503	20230906	105800	123126794	2000	2000	2000	2000	1000
504	20230906	105700	121126794	2000	2000	2000	2000	0
505	20230906	105600	121126794	2000	1999	2000	1999	20
506	20230906	105500	121086810	2000	2000	2000	2000	0
507	20230906	105400	121086810	2000	2000	2000	2000	0
508	20230906	105300	121086810	2000	2000	2000	2000	0
509	20230906	105200	121086810	2000	1996	2000	1994	402
510	20230906	105100	120282960	1996	1996	1996	1994	49
511	20230906	105000	120185214	1996	1996	1996	1996	2
512	20230906	104900	120181222	1996	1997	1997	1996	1262
513	20230906	104800	117661892	1997	1999	1999	1997	4303
514	20230906	104700	109063986	2010	2010	2010	2010	0
515	20230906	104600	109063986	2010	2010	2010	2010	0
516	20230906	104500	109063986	2010	2010	2010	2010	0
517	20230906	104400	109063986	2010	2010	2010	2010	0
518	20230906	104300	109063986	2010	2010	2010	2010	0
519	20230906	104200	109063986	2010	2010	2010	2010	0
520	20230906	104100	109063986	2010	2010	2010	2010	0
521	20230906	104000	109063986	2010	2010	2010	2010	0
522	20230906	103900	109063986	2010	2010	2010	2010	0
523	20230906	103800	109063986	2010	2010	2010	2010	0
524	20230906	103700	109063986	2010	2005	2010	2005	2
525	20230906	103600	109059971	1998	1998	1998	1998	1
526	20230906	103500	109057973	2010	2010	2010	2010	0
527	20230906	103400	109057973	2010	2010	2010	2010	0
528	20230906	103300	109057973	2010	2010	2010	2010	0
529	20230906	103200	109057973	2010	2010	2010	2010	0
530	20230906	103100	109057973	2010	2010	2010	2010	0
531	20230906	103000	109057973	2010	2010	2010	2010	0
532	20230906	102900	109057973	2010	2010	2010	2010	0
533	20230906	102800	109057973	2010	2010	2010	2010	0
534	20230906	102700	109057973	2010	2005	2010	2005	2818
535	20230906	102600	103403793	2010	2010	2010	2010	1
536	20230906	102500	103401783	1998	1999	1999	1998	200
537	20230906	102400	103002107	2010	2010	2010	2010	0
538	20230906	102300	103002107	2010	2010	2010	2010	0
539	20230906	102200	103002107	2010	2010	2010	2010	0
540	20230906	102100	103002107	2010	2010	2010	2010	0
541	20230906	102000	103002107	2010	2010	2010	2010	0
542	20230906	101900	103002107	2010	2010	2010	2010	0
543	20230906	101800	103002107	2010	2010	2010	2010	0
544	20230906	101700	103002107	2010	2010	2010	2010	0
545	20230906	101600	103002107	2010	2010	2010	2010	0
546	20230906	101500	103002107	2010	2010	2010	2010	3
547	20230906	101400	102996077	2010	2010	2010	2010	0
548	20230906	101300	102996077	2010	2010	2010	2010	0
549	20230906	101200	102996077	2010	2010	2010	2010	0
550	20230906	101100	102996077	2010	2005	2010	2005	3
551	20230906	101000	102990057	2005	2005	2005	2005	1
552	20230906	100900	102988052	2010	2010	2010	2010	0
553	20230906	100800	102988052	2010	2010	2010	2010	0
554	20230906	100700	102988052	2010	2005	2010	2005	16
555	20230906	100600	102955967	2010	2010	2010	2010	418
556	20230906	100500	102115787	2010	2010	2010	2010	0
557	20230906	100400	102115787	2010	2010	2010	2010	1
558	20230906	100300	102113777	2010	2010	2010	2010	0
559	20230906	100200	102113777	2010	2010	2010	2010	0
560	20230906	100100	102113777	2010	2010	2010	2010	1
561	20230906	100000	102111767	1998	1998	1998	1998	0
562	20230906	095900	102111767	1998	2000	2000	1998	893
563	20230906	095800	100327541	2010	2000	2010	2000	7
564	20230906	095700	100313531	2010	2010	2010	2010	0
565	20230906	095600	100313531	2010	2010	2010	2010	0
566	20230906	095500	100313531	2010	2010	2010	2010	0
567	20230906	095400	100313531	2010	2010	2010	2010	0
568	20230906	095300	100313531	2010	2010	2010	2010	0
569	20230906	095200	100313531	2010	2010	2010	2010	0
570	20230906	095100	100313531	2010	2010	2010	2010	0
571	20230906	095000	100313531	2010	2010	2010	2010	20
572	20230906	094900	100273331	2000	2000	2000	2000	5
573	20230906	094800	100263331	2000	2000	2000	2000	0
574	20230906	094700	100263331	2000	2000	2000	2000	300
575	20230906	094600	99663331	2000	2000	2000	2000	1
576	20230906	094500	99661331	2010	2010	2010	2010	0
577	20230906	094400	99661331	2010	2010	2010	2010	0
578	20230906	094300	99661331	2010	2010	2010	2010	0
579	20230906	094200	99661331	2010	2010	2010	2010	0
580	20230906	094100	99661331	2010	2010	2010	2010	0
581	20230906	094000	99661331	2010	2010	2010	2010	0
582	20230906	093900	99661331	2010	2010	2010	2010	0
583	20230906	093800	99661331	2010	2010	2010	2010	1
584	20230906	093700	99659321	2010	2010	2010	2010	0
585	20230906	093600	99659321	2010	2000	2010	2000	2501
586	20230906	093500	94657311	2010	2010	2010	2010	1
587	20230906	093400	94655301	2000	2000	2000	2000	0
588	20230906	093300	94655301	2000	2010	2010	2000	921
589	20230906	093200	92812741	2010	2010	2010	2010	420
590	20230906	093100	91968541	2010	2010	2010	2010	0
591	20230906	093000	91968541	2010	2000	2010	2000	4623
592	20230906	092900	82700661	2010	2010	2010	2010	0
593	20230906	092800	82700661	2010	2010	2010	2010	0
594	20230906	092700	82700661	2010	2010	2010	2010	0
595	20230906	092600	82700661	2010	2010	2010	2010	735
596	20230906	092500	81223311	2010	2010	2010	2010	0
597	20230906	092400	81223311	2010	2010	2010	2010	1
598	20230906	092300	81221301	2010	2010	2010	2010	0
599	20230906	092200	81221301	2010	2010	2010	2010	0
600	20230906	092100	81221301	2010	2010	2010	2010	10
601	20230906	092000	81201201	2010	2010	2010	2010	140
602	20230906	091900	80919801	2010	2010	2010	2010	40
603	20230906	091800	80839401	2010	2010	2010	2010	1600
604	20230906	091700	77623401	2010	2015	2015	2010	49
605	20230906	091600	77524906	2015	2005	2015	2005	2476
606	20230906	091500	72541251	2010	2010	2010	2010	0
607	20230906	091400	72541251	2010	2010	2010	2010	0
608	20230906	091300	72541251	2010	2010	2010	2010	0
609	20230906	091200	72541251	2010	2010	2010	2010	1568
610	20230906	091100	69389571	2005	1994	2005	1994	14990
611	20230906	091000	39473346	1994	1994	1994	1994	1
612	20230906	090900	39471352	1982	1995	1995	1982	556
613	20230906	090800	38367070	1995	1995	1995	1995	5
614	20230906	090700	38357095	1998	1998	1998	1998	0
615	20230906	090600	38357095	1998	1998	1998	1998	0
616	20230906	090500	38357095	1998	1998	1998	1998	0
617	20230906	090400	38357095	1998	1986	1998	1986	3045
618	20230906	090300	32303541	1984	1984	1984	1984	178
619	20230906	090200	31950389	1984	1982	1984	1982	1015
620	20230906	090100	29937821	1982	1980	1982	1970	6653
621	20230906	090000	16794067	2000	1976	2000	1976	8498