KissMeData/444920/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205300	253056925	1998	1998	1998	1998	6619
3	20230915	205200	253056925	1998	1998	1998	1998	0
4	20230915	205100	253056925	1998	1998	1998	1998	0
5	20230915	205000	253056925	1998	1998	1998	1998	0
6	20230915	204900	253056925	1998	1998	1998	1998	0
7	20230915	204800	253056925	1998	1998	1998	1998	0
8	20230915	204700	253056925	1998	1998	1998	1998	0
9	20230915	204600	253056925	1998	1998	1998	1998	0
10	20230915	204500	253056925	1998	1998	1998	1998	0
11	20230915	204400	253056925	1998	1998	1998	1998	0
12	20230915	204300	253056925	1998	1998	1998	1998	0
13	20230915	204200	253056925	1998	1998	1998	1998	0
14	20230915	204100	253056925	1998	1998	1998	1998	0
15	20230915	204000	253056925	1998	1998	1998	1998	0
16	20230915	203900	253056925	1998	1998	1998	1998	0
17	20230915	203800	253056925	1998	1998	1998	1998	0
18	20230915	203700	253056925	1998	1998	1998	1998	0
19	20230915	203600	253056925	1998	1998	1998	1998	0
20	20230915	203500	253056925	1998	1998	1998	1998	0
21	20230915	203400	253056925	1998	1998	1998	1998	0
22	20230915	203300	253056925	1998	1998	1998	1998	0
23	20230915	203200	253056925	1998	1998	1998	1998	0
24	20230915	203100	253056925	1998	1998	1998	1998	0
25	20230915	203000	253056925	1998	1998	1998	1998	0
26	20230915	202900	253056925	1998	1998	1998	1998	0
27	20230915	202800	253056925	1998	1998	1998	1998	0
28	20230915	202700	253056925	1998	1998	1998	1998	0
29	20230915	202600	253056925	1998	1998	1998	1998	0
30	20230915	202500	253056925	1998	1998	1998	1998	0
31	20230915	202400	253056925	1998	1998	1998	1998	0
32	20230915	202300	253056925	1998	1998	1998	1998	6619
33	20230915	202200	253056925	1998	1998	1998	1998	0
34	20230915	202100	253056925	1998	1998	1998	1998	0
35	20230915	202000	253056925	1998	1998	1998	1998	0
36	20230915	201900	253056925	1998	1998	1998	1998	0
37	20230915	201800	253056925	1998	1998	1998	1998	0
38	20230915	201700	253056925	1998	1998	1998	1998	0
39	20230915	201600	253056925	1998	1998	1998	1998	0
40	20230915	201500	253056925	1998	1998	1998	1998	0
41	20230915	201400	253056925	1998	1998	1998	1998	0
42	20230915	201300	253056925	1998	1998	1998	1998	0
43	20230915	201200	253056925	1998	1998	1998	1998	0
44	20230915	201100	253056925	1998	1998	1998	1998	0
45	20230915	201000	253056925	1998	1998	1998	1998	0
46	20230915	200900	253056925	1998	1998	1998	1998	0
47	20230915	200800	253056925	1998	1998	1998	1998	0
48	20230915	200700	253056925	1998	1998	1998	1998	0
49	20230915	200600	253056925	1998	1998	1998	1998	0
50	20230915	200500	253056925	1998	1998	1998	1998	0
51	20230915	200400	253056925	1998	1998	1998	1998	0
52	20230915	200300	253056925	1998	1998	1998	1998	0
53	20230915	200200	253056925	1998	1998	1998	1998	0
54	20230915	200100	253056925	1998	1998	1998	1998	0
55	20230915	200000	253056925	1998	1998	1998	1998	0
56	20230915	195900	253056925	1998	1998	1998	1998	0
57	20230915	195800	253056925	1998	1998	1998	1998	0
58	20230915	195700	253056925	1998	1998	1998	1998	0
59	20230915	195600	253056925	1998	1998	1998	1998	0
60	20230915	195500	253056925	1998	1998	1998	1998	0
61	20230915	195400	253056925	1998	1998	1998	1998	0
62	20230915	195300	253056925	1998	1998	1998	1998	6619
63	20230915	195200	253056925	1998	1998	1998	1998	0
64	20230915	195100	253056925	1998	1998	1998	1998	0
65	20230915	195000	253056925	1998	1998	1998	1998	0
66	20230915	194900	253056925	1998	1998	1998	1998	0
67	20230915	194800	253056925	1998	1998	1998	1998	0
68	20230915	194700	253056925	1998	1998	1998	1998	0
69	20230915	194600	253056925	1998	1998	1998	1998	0
70	20230915	194500	253056925	1998	1998	1998	1998	0
71	20230915	194400	253056925	1998	1998	1998	1998	0
72	20230915	194300	253056925	1998	1998	1998	1998	0
73	20230915	194200	253056925	1998	1998	1998	1998	0
74	20230915	194100	253056925	1998	1998	1998	1998	0
75	20230915	194000	253056925	1998	1998	1998	1998	0
76	20230915	193900	253056925	1998	1998	1998	1998	0
77	20230915	193800	253056925	1998	1998	1998	1998	0
78	20230915	193700	253056925	1998	1998	1998	1998	0
79	20230915	193600	253056925	1998	1998	1998	1998	0
80	20230915	193500	253056925	1998	1998	1998	1998	0
81	20230915	193400	253056925	1998	1998	1998	1998	0
82	20230915	193300	253056925	1998	1998	1998	1998	0
83	20230915	193200	253056925	1998	1998	1998	1998	0
84	20230915	193100	253056925	1998	1998	1998	1998	0
85	20230915	193000	253056925	1998	1998	1998	1998	0
86	20230915	192900	253056925	1998	1998	1998	1998	0
87	20230915	192800	253056925	1998	1998	1998	1998	0
88	20230915	192700	253056925	1998	1998	1998	1998	0
89	20230915	192600	253056925	1998	1998	1998	1998	0
90	20230915	192500	253056925	1998	1998	1998	1998	0
91	20230915	192400	253056925	1998	1998	1998	1998	0
92	20230915	192300	253056925	1998	1998	1998	1998	6619
93	20230915	192200	253056925	1998	1998	1998	1998	0
94	20230915	192100	253056925	1998	1998	1998	1998	0
95	20230915	192000	253056925	1998	1998	1998	1998	0
96	20230915	191900	253056925	1998	1998	1998	1998	0
97	20230915	191800	253056925	1998	1998	1998	1998	0
98	20230915	191700	253056925	1998	1998	1998	1998	0
99	20230915	191600	253056925	1998	1998	1998	1998	0
100	20230915	191500	253056925	1998	1998	1998	1998	0
101	20230915	191400	253056925	1998	1998	1998	1998	0
102	20230915	191300	253056925	1998	1998	1998	1998	0
103	20230915	191200	253056925	1998	1998	1998	1998	0
104	20230915	191100	253056925	1998	1998	1998	1998	0
105	20230915	191000	253056925	1998	1998	1998	1998	0
106	20230915	190900	253056925	1998	1998	1998	1998	0
107	20230915	190800	253056925	1998	1998	1998	1998	0
108	20230915	190700	253056925	1998	1998	1998	1998	0
109	20230915	190600	253056925	1998	1998	1998	1998	0
110	20230915	190500	253056925	1998	1998	1998	1998	0
111	20230915	190400	253056925	1998	1998	1998	1998	0
112	20230915	190300	253056925	1998	1998	1998	1998	0
113	20230915	190200	253056925	1998	1998	1998	1998	0
114	20230915	190100	253056925	1998	1998	1998	1998	0
115	20230915	190000	253056925	1998	1998	1998	1998	0
116	20230915	185900	253056925	1998	1998	1998	1998	0
117	20230915	185800	253056925	1998	1998	1998	1998	0
118	20230915	185700	253056925	1998	1998	1998	1998	0
119	20230915	185600	253056925	1998	1998	1998	1998	0
120	20230915	185500	253056925	1998	1998	1998	1998	0
121	20230915	185400	253056925	1998	1998	1998	1998	0
122	20230915	185300	253056925	1998	1998	1998	1998	6619
123	20230915	185200	253056925	1998	1998	1998	1998	0
124	20230915	185100	253056925	1998	1998	1998	1998	0
125	20230915	185000	253056925	1998	1998	1998	1998	0
126	20230915	184900	253056925	1998	1998	1998	1998	0
127	20230915	184800	253056925	1998	1998	1998	1998	0
128	20230915	184700	253056925	1998	1998	1998	1998	0
129	20230915	184600	253056925	1998	1998	1998	1998	0
130	20230915	184500	253056925	1998	1998	1998	1998	0
131	20230915	184400	253056925	1998	1998	1998	1998	0
132	20230915	184300	253056925	1998	1998	1998	1998	0
133	20230915	184200	253056925	1998	1998	1998	1998	0
134	20230915	184100	253056925	1998	1998	1998	1998	0
135	20230915	184000	253056925	1998	1998	1998	1998	0
136	20230915	183900	253056925	1998	1998	1998	1998	0
137	20230915	183800	253056925	1998	1998	1998	1998	0
138	20230915	183700	253056925	1998	1998	1998	1998	0
139	20230915	183600	253056925	1998	1998	1998	1998	0
140	20230915	183500	253056925	1998	1998	1998	1998	0
141	20230915	183400	253056925	1998	1998	1998	1998	0
142	20230915	183300	253056925	1998	1998	1998	1998	0
143	20230915	183200	253056925	1998	1998	1998	1998	0
144	20230915	183100	253056925	1998	1998	1998	1998	0
145	20230915	183000	253056925	1998	1998	1998	1998	0
146	20230915	182900	253056925	1998	1998	1998	1998	0
147	20230915	182800	253056925	1998	1998	1998	1998	0
148	20230915	182700	253056925	1998	1998	1998	1998	0
149	20230915	182600	253056925	1998	1998	1998	1998	0
150	20230915	182500	253056925	1998	1998	1998	1998	0
151	20230915	182400	253056925	1998	1998	1998	1998	0
152	20230915	182300	253056925	1998	1998	1998	1998	6619
153	20230915	182200	253056925	1998	1998	1998	1998	0
154	20230915	182100	253056925	1998	1998	1998	1998	0
155	20230915	182000	253056925	1998	1998	1998	1998	0
156	20230915	181900	253056925	1998	1998	1998	1998	0
157	20230915	181800	253056925	1998	1998	1998	1998	0
158	20230915	181700	253056925	1998	1998	1998	1998	0
159	20230915	181600	253056925	1998	1998	1998	1998	0
160	20230915	181500	253056925	1998	1998	1998	1998	0
161	20230915	181400	253056925	1998	1998	1998	1998	0
162	20230915	181300	253056925	1998	1998	1998	1998	0
163	20230915	181200	253056925	1998	1998	1998	1998	0
164	20230915	181100	253056925	1998	1998	1998	1998	0
165	20230915	181000	253056925	1998	1998	1998	1998	0
166	20230915	180900	253056925	1998	1998	1998	1998	0
167	20230915	180800	253056925	1998	1998	1998	1998	0
168	20230915	180700	253056925	1998	1998	1998	1998	0
169	20230915	180600	253056925	1998	1998	1998	1998	0
170	20230915	180500	253056925	1998	1998	1998	1998	0
171	20230915	180400	253056925	1998	1998	1998	1998	0
172	20230915	180300	253056925	1998	1998	1998	1998	0
173	20230915	180200	253056925	1998	1998	1998	1998	0
174	20230915	180100	253056925	1998	1998	1998	1998	0
175	20230915	180000	253056925	1998	1998	1998	1998	0
176	20230915	175900	253056925	1998	1998	1998	1998	0
177	20230915	175800	253056925	1998	1998	1998	1998	0
178	20230915	175700	253056925	1998	1998	1998	1998	0
179	20230915	175600	253056925	1998	1998	1998	1998	0
180	20230915	175500	253056925	1998	1998	1998	1998	0
181	20230915	175400	253056925	1998	1998	1998	1998	0
182	20230915	175300	253056925	1998	1998	1998	1998	6619
183	20230915	175200	253056925	1998	1998	1998	1998	0
184	20230915	175100	253056925	1998	1998	1998	1998	0
185	20230915	175000	253056925	1998	1998	1998	1998	0
186	20230915	174900	253056925	1998	1998	1998	1998	0
187	20230915	174800	253056925	1998	1998	1998	1998	0
188	20230915	174700	253056925	1998	1998	1998	1998	0
189	20230915	174600	253056925	1998	1998	1998	1998	0
190	20230915	174500	253056925	1998	1998	1998	1998	0
191	20230915	174400	253056925	1998	1998	1998	1998	0
192	20230915	174300	253056925	1998	1998	1998	1998	0
193	20230915	174200	253056925	1998	1998	1998	1998	0
194	20230915	174100	253056925	1998	1998	1998	1998	0
195	20230915	174000	253056925	1998	1998	1998	1998	0
196	20230915	173900	253056925	1998	1998	1998	1998	0
197	20230915	173800	253056925	1998	1998	1998	1998	0
198	20230915	173700	253056925	1998	1998	1998	1998	0
199	20230915	173600	253056925	1998	1998	1998	1998	0
200	20230915	173500	253056925	1998	1998	1998	1998	0
201	20230915	173400	253056925	1998	1998	1998	1998	0
202	20230915	173300	253056925	1998	1998	1998	1998	0
203	20230915	173200	253056925	1998	1998	1998	1998	0
204	20230915	173100	253056925	1998	1998	1998	1998	0
205	20230915	173000	253056925	1998	1998	1998	1998	0
206	20230915	172900	253056925	1998	1998	1998	1998	0
207	20230915	172800	253056925	1998	1998	1998	1998	0
208	20230915	172700	253056925	1998	1998	1998	1998	0
209	20230915	172600	253056925	1998	1998	1998	1998	0
210	20230915	172500	253056925	1998	1998	1998	1998	0
211	20230915	172400	253056925	1998	1998	1998	1998	0
212	20230915	172300	253056925	1998	1998	1998	1998	6619
213	20230915	172200	253056925	1998	1998	1998	1998	0
214	20230915	172100	253056925	1998	1998	1998	1998	0
215	20230915	172000	253056925	1998	1998	1998	1998	0
216	20230915	171900	253056925	1998	1998	1998	1998	0
217	20230915	171800	253056925	1998	1998	1998	1998	0
218	20230915	171700	253056925	1998	1998	1998	1998	0
219	20230915	171600	253056925	1998	1998	1998	1998	0
220	20230915	171500	253056925	1998	1998	1998	1998	0
221	20230915	171400	253056925	1998	1998	1998	1998	0
222	20230915	171300	253056925	1998	1998	1998	1998	0
223	20230915	171200	253056925	1998	1998	1998	1998	0
224	20230915	171100	253056925	1998	1998	1998	1998	0
225	20230915	171000	253056925	1998	1998	1998	1998	0
226	20230915	170900	253056925	1998	1998	1998	1998	0
227	20230915	170800	253056925	1998	1998	1998	1998	0
228	20230915	170700	253056925	1998	1998	1998	1998	0
229	20230915	170600	253056925	1998	1998	1998	1998	0
230	20230915	170500	253056925	1998	1998	1998	1998	0
231	20230915	170400	253056925	1998	1998	1998	1998	0
232	20230915	170300	253056925	1998	1998	1998	1998	0
233	20230915	170200	253056925	1998	1998	1998	1998	0
234	20230915	170100	253056925	1998	1998	1998	1998	0
235	20230915	170000	253056925	1998	1998	1998	1998	0
236	20230915	165900	253056925	1998	1998	1998	1998	0
237	20230915	165800	253056925	1998	1998	1998	1998	0
238	20230915	165700	253056925	1998	1998	1998	1998	0
239	20230915	165600	253056925	1998	1998	1998	1998	0
240	20230915	165500	253056925	1998	1998	1998	1998	0
241	20230915	165400	253056925	1998	1998	1998	1998	0
242	20230915	165300	253056925	1998	1998	1998	1998	6619
243	20230915	165200	253056925	1998	1998	1998	1998	0
244	20230915	165100	253056925	1998	1998	1998	1998	0
245	20230915	165000	253056925	1998	1998	1998	1998	0
246	20230915	164900	253056925	1998	1998	1998	1998	0
247	20230915	164800	253056925	1998	1998	1998	1998	0
248	20230915	164700	253056925	1998	1998	1998	1998	0
249	20230915	164600	253056925	1998	1998	1998	1998	0
250	20230915	164500	253056925	1998	1998	1998	1998	0
251	20230915	164400	253056925	1998	1998	1998	1998	0
252	20230915	164300	253056925	1998	1998	1998	1998	0
253	20230915	164200	253056925	1998	1998	1998	1998	0
254	20230915	164100	253056925	1998	1998	1998	1998	0
255	20230915	164000	253056925	1998	1998	1998	1998	0
256	20230915	163900	253056925	1998	1998	1998	1998	0
257	20230915	163800	253056925	1998	1998	1998	1998	0
258	20230915	163700	253056925	1998	1998	1998	1998	0
259	20230915	163600	253056925	1998	1998	1998	1998	0
260	20230915	163500	253056925	1998	1998	1998	1998	0
261	20230915	163400	253056925	1998	1998	1998	1998	0
262	20230915	163300	253056925	1998	1998	1998	1998	0
263	20230915	163200	253056925	1998	1998	1998	1998	0
264	20230915	163100	253056925	1998	1998	1998	1998	0
265	20230915	163000	253056925	1998	1998	1998	1998	0
266	20230915	162900	253056925	1998	1998	1998	1998	0
267	20230915	162800	253056925	1998	1998	1998	1998	0
268	20230915	162700	253056925	1998	1998	1998	1998	0
269	20230915	162600	253056925	1998	1998	1998	1998	0
270	20230915	162500	253056925	1998	1998	1998	1998	0
271	20230915	162400	253056925	1998	1998	1998	1998	0
272	20230915	162300	253056925	1998	1998	1998	1998	6619
273	20230915	162200	253056925	1998	1998	1998	1998	0
274	20230915	162100	253056925	1998	1998	1998	1998	0
275	20230915	162000	253056925	1998	1998	1998	1998	0
276	20230915	161900	253056925	1998	1998	1998	1998	0
277	20230915	161800	253056925	1998	1998	1998	1998	0
278	20230915	161700	253056925	1998	1998	1998	1998	0
279	20230915	161600	253056925	1998	1998	1998	1998	0
280	20230915	161500	253056925	1998	1998	1998	1998	0
281	20230915	161400	253056925	1998	1998	1998	1998	0
282	20230915	161300	253056925	1998	1998	1998	1998	0
283	20230915	161200	253056925	1998	1998	1998	1998	0
284	20230915	161100	253056925	1998	1998	1998	1998	0
285	20230915	161000	253056925	1998	1998	1998	1998	0
286	20230915	160900	253056925	1998	1998	1998	1998	0
287	20230915	160800	253056925	1998	1998	1998	1998	0
288	20230915	160700	253056925	1998	1998	1998	1998	0
289	20230915	160600	253056925	1998	1998	1998	1998	0
290	20230915	160500	253056925	1998	1998	1998	1998	0
291	20230915	160400	253056925	1998	1998	1998	1998	0
292	20230915	160300	253056925	1998	1998	1998	1998	0
293	20230915	160200	253056925	1998	1998	1998	1998	0
294	20230915	160100	253056925	1998	1998	1998	1998	0
295	20230915	160000	253056925	1998	1998	1998	1998	0
296	20230915	155900	253056925	1998	1998	1998	1998	0
297	20230915	155800	253056925	1998	1998	1998	1998	0
298	20230915	155700	253056925	1998	1998	1998	1998	0
299	20230915	155600	253056925	1998	1998	1998	1998	0
300	20230915	155500	253056925	1998	1998	1998	1998	0
301	20230915	155400	253056925	1998	1998	1998	1998	0
302	20230915	155300	253056925	1998	1998	1998	1998	6619
303	20230915	155200	253056925	1998	1998	1998	1998	0
304	20230915	155100	253056925	1998	1998	1998	1998	0
305	20230915	155000	253056925	1998	1998	1998	1998	0
306	20230915	154900	253056925	1998	1998	1998	1998	0
307	20230915	154800	253056925	1998	1998	1998	1998	0
308	20230915	154700	253056925	1998	1998	1998	1998	0
309	20230915	154600	253056925	1998	1998	1998	1998	0
310	20230915	154500	253056925	1998	1998	1998	1998	0
311	20230915	154400	253056925	1998	1998	1998	1998	0
312	20230915	154300	253056925	1998	1998	1998	1998	0
313	20230915	154200	253056925	1998	1998	1998	1998	0
314	20230915	154100	253056925	1998	1998	1998	1998	0
315	20230915	154000	253056925	1998	1998	1998	1998	0
316	20230915	153900	253056925	1998	1998	1998	1998	0
317	20230915	153800	253056925	1998	1998	1998	1998	0
318	20230915	153700	253056925	1998	1998	1998	1998	0
319	20230915	153600	253056925	1998	1998	1998	1998	0
320	20230915	153500	253056925	1998	1998	1998	1998	0
321	20230915	153400	253056925	1998	1998	1998	1998	0
322	20230915	153300	253056925	1998	1998	1998	1998	0
323	20230915	153200	253056925	1998	1998	1998	1998	0
324	20230915	153100	253056925	1998	1998	1998	1998	0
325	20230915	153000	253056925	1998	1998	1998	1998	6619
326	20230915	152900	239832163	1998	1998	1998	1998	0
327	20230915	152800	239832163	1998	1998	1998	1998	0
328	20230915	152700	239832163	1998	1998	1998	1998	0
329	20230915	152600	239832163	1998	1998	1998	1998	0
330	20230915	152500	239832163	1998	1998	1998	1998	0
331	20230915	152400	239832163	1998	1998	1998	1998	0
332	20230915	152300	239832163	1998	1998	1998	1998	0
333	20230915	152200	239832163	1998	1998	1998	1998	0
334	20230915	152100	239832163	1998	1998	1998	1998	0
335	20230915	152000	239832163	1998	1998	1998	1998	0
336	20230915	151900	239832163	1998	1996	1998	1996	3600
337	20230915	151800	232646560	1997	1997	1997	1997	0
338	20230915	151700	232646560	1997	1997	1997	1997	0
339	20230915	151600	232646560	1997	1997	1997	1997	0
340	20230915	151500	232646560	1997	1997	1997	1997	0
341	20230915	151400	232646560	1997	1997	1997	1997	979
342	20230915	151300	230691497	1996	1996	1996	1996	0
343	20230915	151200	230691497	1996	1996	1996	1996	0
344	20230915	151100	230691497	1996	1996	1996	1996	0
345	20230915	151000	230691497	1996	1996	1996	1996	0
346	20230915	150900	230691497	1996	1996	1996	1996	0
347	20230915	150800	230691497	1996	1996	1996	1996	0
348	20230915	150700	230691497	1996	1996	1996	1996	4019
349	20230915	150600	222669573	1996	1996	1996	1996	0
350	20230915	150500	222669573	1996	1996	1996	1996	0
351	20230915	150400	222669573	1996	1996	1996	1996	0
352	20230915	150300	222669573	1996	1996	1996	1996	0
353	20230915	150200	222669573	1996	1996	1996	1996	334
354	20230915	150100	222002909	1996	1996	1996	1996	0
355	20230915	150000	222002909	1996	1996	1996	1996	0
356	20230915	145900	222002909	1996	1996	1996	1996	0
357	20230915	145800	222002909	1996	1996	1996	1996	0
358	20230915	145700	222002909	1996	1996	1996	1996	0
359	20230915	145600	222002909	1996	1996	1996	1996	6
360	20230915	145500	221990933	1996	1996	1996	1996	0
361	20230915	145400	221990933	1996	1996	1996	1996	0
362	20230915	145300	221990933	1996	1996	1996	1996	0
363	20230915	145200	221990933	1996	1996	1996	1996	300
364	20230915	145100	221392133	1996	1996	1996	1996	0
365	20230915	145000	221392133	1996	1996	1996	1996	0
366	20230915	144900	221392133	1996	1996	1996	1996	0
367	20230915	144800	221392133	1996	1996	1996	1996	0
368	20230915	144700	221392133	1996	1996	1996	1996	0
369	20230915	144600	221392133	1996	1996	1996	1996	0
370	20230915	144500	221392133	1996	1996	1996	1996	0
371	20230915	144400	221392133	1996	1996	1996	1996	0
372	20230915	144300	221392133	1996	1996	1996	1996	126
373	20230915	144200	221140637	1996	1996	1996	1996	1
374	20230915	144100	221138641	1997	1996	1997	1996	3561
375	20230915	144000	214030884	1995	1995	1995	1995	0
376	20230915	143900	214030884	1995	1995	1995	1995	0
377	20230915	143800	214030884	1995	1995	1995	1995	0
378	20230915	143700	214030884	1995	1995	1995	1995	0
379	20230915	143600	214030884	1995	1995	1995	1995	0
380	20230915	143500	214030884	1995	1995	1995	1995	600
381	20230915	143400	212833884	1996	1996	1996	1996	0
382	20230915	143300	212833884	1996	1996	1996	1996	2
383	20230915	143200	212829892	1996	1996	1996	1996	1
384	20230915	143100	212827896	1995	1995	1995	1995	14
385	20230915	143000	212799966	1995	1996	1996	1995	2
386	20230915	142900	212795975	1995	1995	1995	1995	0
387	20230915	142800	212795975	1995	1995	1995	1995	0
388	20230915	142700	212795975	1995	1995	1995	1995	0
389	20230915	142600	212795975	1995	1995	1995	1995	2000
390	20230915	142500	208805975	1995	1995	1995	1995	0
391	20230915	142400	208805975	1995	1995	1995	1995	0
392	20230915	142300	208805975	1995	1995	1995	1995	0
393	20230915	142200	208805975	1995	1995	1995	1995	130
394	20230915	142100	208546625	1995	1995	1995	1995	437
395	20230915	142000	207674810	1995	1995	1995	1995	0
396	20230915	141900	207674810	1995	1995	1995	1995	300
397	20230915	141800	207076310	1995	1995	1995	1995	0
398	20230915	141700	207076310	1995	1995	1995	1995	0
399	20230915	141600	207076310	1995	1995	1995	1995	0
400	20230915	141500	207076310	1995	1996	1996	1995	44
401	20230915	141400	206988508	1996	1996	1996	1996	0
402	20230915	141300	206988508	1996	1996	1996	1996	0
403	20230915	141200	206988508	1996	1996	1996	1996	0
404	20230915	141100	206988508	1996	1996	1996	1996	0
405	20230915	141000	206988508	1996	1996	1996	1996	0
406	20230915	140900	206988508	1996	1996	1996	1996	500
407	20230915	140800	205990508	1995	1995	1995	1995	0
408	20230915	140700	205990508	1995	1995	1995	1995	0
409	20230915	140600	205990508	1995	1995	1995	1995	0
410	20230915	140500	205990508	1995	1995	1995	1995	2537
411	20230915	140400	200929193	1996	1996	1996	1996	0
412	20230915	140300	200929193	1996	1996	1996	1996	5
413	20230915	140200	200919213	1996	1996	1996	1996	1
414	20230915	140100	200917217	1996	1996	1996	1996	1
415	20230915	140000	200915221	1995	1995	1995	1995	0
416	20230915	135900	200915221	1995	1995	1995	1995	0
417	20230915	135800	200915221	1995	1995	1995	1995	0
418	20230915	135700	200915221	1995	1996	1996	1995	250
419	20230915	135600	200416271	1996	1996	1996	1996	760
420	20230915	135500	198899311	1996	1996	1996	1996	0
421	20230915	135400	198899311	1996	1996	1996	1996	200
422	20230915	135300	198500111	1996	1996	1996	1996	1500
423	20230915	135200	195506111	1997	1997	1997	1997	200
424	20230915	135100	195106711	1997	1997	1997	1997	7
425	20230915	135000	195092732	1997	1997	1997	1997	2
426	20230915	134900	195088738	1996	1996	1996	1996	0
427	20230915	134800	195088738	1996	1996	1996	1996	0
428	20230915	134700	195088738	1996	1996	1996	1996	3
429	20230915	134600	195082750	1996	1996	1996	1996	0
430	20230915	134500	195082750	1996	1996	1996	1996	0
431	20230915	134400	195082750	1996	1996	1996	1996	124
432	20230915	134300	194835246	1996	1996	1996	1996	0
433	20230915	134200	194835246	1996	1996	1996	1996	10
434	20230915	134100	194815286	1996	1996	1996	1996	0
435	20230915	134000	194815286	1996	1996	1996	1996	0
436	20230915	133900	194815286	1996	1996	1996	1996	0
437	20230915	133800	194815286	1996	1996	1996	1996	0
438	20230915	133700	194815286	1996	1996	1996	1996	0
439	20230915	133600	194815286	1996	1996	1996	1996	0
440	20230915	133500	194815286	1996	1996	1996	1996	179
441	20230915	133400	194458002	1996	1996	1996	1996	0
442	20230915	133300	194458002	1996	1996	1996	1996	0
443	20230915	133200	194458002	1996	1996	1996	1996	0
444	20230915	133100	194458002	1996	1996	1996	1996	0
445	20230915	133000	194458002	1996	1996	1996	1996	0
446	20230915	132900	194458002	1996	1996	1996	1996	0
447	20230915	132800	194458002	1996	1996	1996	1996	0
448	20230915	132700	194458002	1996	1996	1996	1996	1
449	20230915	132600	194456006	1996	1996	1996	1996	0
450	20230915	132500	194456006	1996	1996	1996	1996	0
451	20230915	132400	194456006	1996	1996	1996	1996	0
452	20230915	132300	194456006	1996	1996	1996	1996	0
453	20230915	132200	194456006	1996	1996	1996	1996	0
454	20230915	132100	194456006	1996	1996	1996	1996	0
455	20230915	132000	194456006	1996	1996	1996	1996	0
456	20230915	131900	194456006	1996	1996	1996	1996	0
457	20230915	131800	194456006	1996	1996	1996	1996	0
458	20230915	131700	194456006	1996	1997	1997	1996	301
459	20230915	131600	193855209	1997	1997	1997	1997	205
460	20230915	131500	193445824	1997	1997	1997	1997	1
461	20230915	131400	193443827	1997	1997	1997	1997	0
462	20230915	131300	193443827	1997	1997	1997	1997	0
463	20230915	131200	193443827	1997	1997	1997	1997	0
464	20230915	131100	193443827	1997	1997	1997	1997	0
465	20230915	131000	193443827	1997	1997	1997	1997	20
466	20230915	130900	193403887	1997	1997	1997	1997	0
467	20230915	130800	193403887	1997	1997	1997	1997	0
468	20230915	130700	193403887	1997	1997	1997	1997	0
469	20230915	130600	193403887	1997	1997	1997	1997	617
470	20230915	130500	192171738	1997	1997	1997	1997	0
471	20230915	130400	192171738	1997	1997	1997	1997	0
472	20230915	130300	192171738	1997	1997	1997	1997	0
473	20230915	130200	192171738	1997	1997	1997	1997	0
474	20230915	130100	192171738	1997	1997	1997	1997	0
475	20230915	130000	192171738	1997	1997	1997	1997	385
476	20230915	125900	191402893	1997	1997	1997	1997	1000
477	20230915	125800	189405893	1996	1996	1996	1996	0
478	20230915	125700	189405893	1996	1996	1996	1996	1
479	20230915	125600	189403897	1996	1996	1996	1996	0
480	20230915	125500	189403897	1996	1996	1996	1996	0
481	20230915	125400	189403897	1996	1996	1996	1996	0
482	20230915	125300	189403897	1996	1996	1996	1996	0
483	20230915	125200	189403897	1996	1996	1996	1996	0
484	20230915	125100	189403897	1996	1996	1996	1996	0
485	20230915	125000	189403897	1996	1996	1996	1996	0
486	20230915	124900	189403897	1996	1996	1996	1996	0
487	20230915	124800	189403897	1996	1996	1996	1996	1402
488	20230915	124700	186605505	1996	1996	1996	1996	0
489	20230915	124600	186605505	1996	1996	1996	1996	0
490	20230915	124500	186605505	1996	1996	1996	1996	0
491	20230915	124400	186605505	1996	1996	1996	1996	1
492	20230915	124300	186603509	1996	1996	1996	1996	0
493	20230915	124200	186603509	1996	1996	1996	1996	0
494	20230915	124100	186603509	1996	1996	1996	1996	13
495	20230915	124000	186577561	1996	1996	1996	1996	0
496	20230915	123900	186577561	1996	1996	1996	1996	0
497	20230915	123800	186577561	1996	1996	1996	1996	0
498	20230915	123700	186577561	1996	1996	1996	1996	0
499	20230915	123600	186577561	1996	1996	1996	1996	0
500	20230915	123500	186577561	1996	1996	1996	1996	0
501	20230915	123400	186577561	1996	1996	1996	1996	0
502	20230915	123300	186577561	1996	1996	1996	1996	0
503	20230915	123200	186577561	1996	1996	1996	1996	0
504	20230915	123100	186577561	1996	1996	1996	1996	0
505	20230915	123000	186577561	1996	1996	1996	1996	0
506	20230915	122900	186577561	1996	1996	1996	1996	0
507	20230915	122800	186577561	1996	1996	1996	1996	0
508	20230915	122700	186577561	1996	1996	1996	1996	0
509	20230915	122600	186577561	1996	1996	1996	1996	98
510	20230915	122500	186381953	1996	1996	1996	1996	0
511	20230915	122400	186381953	1996	1996	1996	1996	16
512	20230915	122300	186350017	1996	1996	1996	1996	10
513	20230915	122200	186330057	1996	1996	1996	1996	0
514	20230915	122100	186330057	1996	1996	1996	1996	57
515	20230915	122000	186216285	1996	1996	1996	1996	0
516	20230915	121900	186216285	1996	1996	1996	1996	0
517	20230915	121800	186216285	1996	1996	1996	1996	100
518	20230915	121700	186016685	1996	1996	1996	1996	101
519	20230915	121600	185815089	1996	1996	1996	1996	5000
520	20230915	121500	175835089	1996	1996	1996	1996	0
521	20230915	121400	175835089	1996	1996	1996	1996	0
522	20230915	121300	175835089	1996	1996	1996	1996	0
523	20230915	121200	175835089	1996	1996	1996	1996	1503
524	20230915	121100	172835101	1996	1996	1996	1996	10
525	20230915	121000	172815141	1996	1996	1996	1996	6
526	20230915	120900	172803165	1996	1996	1996	1996	0
527	20230915	120800	172803165	1996	1996	1996	1996	0
528	20230915	120700	172803165	1996	1996	1996	1996	1000
529	20230915	120600	170807165	1995	1995	1995	1995	0
530	20230915	120500	170807165	1995	1995	1995	1995	0
531	20230915	120400	170807165	1995	1995	1995	1995	1050
532	20230915	120300	168712415	1996	1996	1996	1996	1
533	20230915	120200	168710419	1995	1995	1995	1995	0
534	20230915	120100	168710419	1995	1995	1995	1995	0
535	20230915	120000	168710419	1995	1995	1995	1995	0
536	20230915	115900	168710419	1995	1995	1995	1995	0
537	20230915	115800	168710419	1995	1995	1995	1995	0
538	20230915	115700	168710419	1995	1995	1995	1995	30
539	20230915	115600	168650569	1996	1996	1996	1996	0
540	20230915	115500	168650569	1996	1996	1996	1996	0
541	20230915	115400	168650569	1996	1996	1996	1996	0
542	20230915	115300	168650569	1996	1996	1996	1996	0
543	20230915	115200	168650569	1996	1996	1996	1996	0
544	20230915	115100	168650569	1996	1995	1996	1995	23
545	20230915	115000	168604680	1996	1995	1996	1995	281
546	20230915	114900	168043835	1995	1995	1995	1995	0
547	20230915	114800	168043835	1995	1995	1995	1995	0
548	20230915	114700	168043835	1995	1995	1995	1995	251
549	20230915	114600	167543090	1995	1995	1995	1995	0
550	20230915	114500	167543090	1995	1995	1995	1995	0
551	20230915	114400	167543090	1995	1995	1995	1995	0
552	20230915	114300	167543090	1995	1995	1995	1995	5000
553	20230915	114200	157568090	1995	1995	1995	1995	112
554	20230915	114100	157344650	1995	1995	1995	1995	0
555	20230915	114000	157344650	1995	1995	1995	1995	31
556	20230915	113900	157282805	1996	1996	1996	1996	0
557	20230915	113800	157282805	1996	1996	1996	1996	0
558	20230915	113700	157282805	1996	1996	1996	1996	0
559	20230915	113600	157282805	1996	1996	1996	1996	0
560	20230915	113500	157282805	1996	1996	1996	1996	0
561	20230915	113400	157282805	1996	1996	1996	1996	10
562	20230915	113300	157262845	1996	1996	1996	1996	500
563	20230915	113200	156264845	1996	1996	1996	1996	1
564	20230915	113100	156262849	1995	1995	1995	1995	0
565	20230915	113000	156262849	1995	1995	1995	1995	0
566	20230915	112900	156262849	1995	1995	1995	1995	0
567	20230915	112800	156262849	1995	1995	1995	1995	10
568	20230915	112700	156242899	1995	1995	1995	1995	42
569	20230915	112600	156159109	1996	1996	1996	1996	0
570	20230915	112500	156159109	1996	1996	1996	1996	0
571	20230915	112400	156159109	1996	1996	1996	1996	0
572	20230915	112300	156159109	1996	1996	1996	1996	1
573	20230915	112200	156157113	1995	1995	1995	1995	0
574	20230915	112100	156157113	1995	1995	1995	1995	0
575	20230915	112000	156157113	1995	1995	1995	1995	0
576	20230915	111900	156157113	1995	1995	1995	1995	1000
577	20230915	111800	154162113	1996	1996	1996	1996	2
578	20230915	111700	154158121	1996	1996	1996	1996	31
579	20230915	111600	154096245	1996	1996	1996	1996	0
580	20230915	111500	154096245	1996	1996	1996	1996	0
581	20230915	111400	154096245	1996	1996	1996	1996	0
582	20230915	111300	154096245	1996	1996	1996	1996	0
583	20230915	111200	154096245	1996	1996	1996	1996	0
584	20230915	111100	154096245	1996	1996	1996	1996	0
585	20230915	111000	154096245	1996	1996	1996	1996	0
586	20230915	110900	154096245	1996	1996	1996	1996	0
587	20230915	110800	154096245	1996	1996	1996	1996	0
588	20230915	110700	154096245	1996	1996	1996	1996	200
589	20230915	110600	153697045	1996	1996	1996	1996	10
590	20230915	110500	153677085	1996	1996	1996	1996	0
591	20230915	110400	153677085	1996	1996	1996	1996	0
592	20230915	110300	153677085	1996	1996	1996	1996	0
593	20230915	110200	153677085	1996	1996	1996	1996	0
594	20230915	110100	153677085	1996	1996	1996	1996	0
595	20230915	110000	153677085	1996	1996	1996	1996	0
596	20230915	105900	153677085	1996	1996	1996	1996	0
597	20230915	105800	153677085	1996	1996	1996	1996	0
598	20230915	105700	153677085	1996	1996	1996	1996	0
599	20230915	105600	153677085	1996	1996	1996	1996	0
600	20230915	105500	153677085	1996	1996	1996	1996	1
601	20230915	105400	153675089	1995	1996	1996	1995	1050
602	20230915	105300	151580242	1996	1996	1996	1996	0
603	20230915	105200	151580242	1996	1996	1996	1996	1
604	20230915	105100	151578246	1996	1996	1996	1996	402
605	20230915	105000	150775854	1995	1995	1995	1995	0
606	20230915	104900	150775854	1995	1995	1995	1995	0
607	20230915	104800	150775854	1995	1995	1995	1995	0
608	20230915	104700	150775854	1995	1995	1995	1995	0
609	20230915	104600	150775854	1995	1995	1995	1995	26
610	20230915	104500	150723984	1995	1995	1995	1995	0
611	20230915	104400	150723984	1995	1995	1995	1995	20
612	20230915	104300	150684084	1995	1995	1995	1995	50
613	20230915	104200	150584334	1995	1996	1996	1995	2881
614	20230915	104100	144835996	1996	1996	1996	1996	0
615	20230915	104000	144835996	1996	1996	1996	1996	0
616	20230915	103900	144835996	1996	1996	1996	1996	0
617	20230915	103800	144835996	1996	1996	1996	1996	0
618	20230915	103700	144835996	1996	1996	1996	1996	0
619	20230915	103600	144835996	1996	1996	1996	1996	0
620	20230915	103500	144835996	1996	1996	1996	1996	0
621	20230915	103400	144835996	1996	1997	1997	1996	2245
622	20230915	103300	140353231	1997	1997	1997	1997	10000
623	20230915	103200	120383231	1998	1998	1998	1998	0
624	20230915	103100	120383231	1998	1998	1998	1998	0
625	20230915	103000	120383231	1998	1998	1998	1998	0
626	20230915	102900	120383231	1998	1998	1998	1998	0
627	20230915	102800	120383231	1998	1998	1998	1998	0
628	20230915	102700	120383231	1998	1998	1998	1998	100
629	20230915	102600	120183431	1998	1998	1998	1998	1
630	20230915	102500	120181433	1997	1997	1997	1997	1116
631	20230915	102400	117952781	1997	1997	1997	1997	2001
632	20230915	102300	113956784	1997	1997	1997	1997	0
633	20230915	102200	113956784	1997	1997	1997	1997	0
634	20230915	102100	113956784	1997	1997	1997	1997	1000
635	20230915	102000	111959784	1998	1998	1998	1998	0
636	20230915	101900	111959784	1998	1997	1998	1997	1001
637	20230915	101800	109960786	1997	1998	1998	1997	92
638	20230915	101700	109777061	1997	1997	1997	1997	0
639	20230915	101600	109777061	1997	1997	1997	1997	179
640	20230915	101500	109419598	1997	1997	1997	1997	4
641	20230915	101400	109411610	1997	1997	1997	1997	0
642	20230915	101300	109411610	1997	1997	1997	1997	0
643	20230915	101200	109411610	1997	1997	1997	1997	0
644	20230915	101100	109411610	1997	1997	1997	1997	1000
645	20230915	101000	107414610	1997	1997	1997	1997	0
646	20230915	100900	107414610	1997	1997	1997	1997	0
647	20230915	100800	107414610	1997	1997	1997	1997	1000
648	20230915	100700	105417610	1997	1997	1997	1997	2793
649	20230915	100600	99839989	1998	1998	1998	1998	1
650	20230915	100500	99837991	1997	1997	1997	1997	1000
651	20230915	100400	97840991	1997	1997	1997	1997	1000
652	20230915	100300	95843991	1997	1997	1997	1997	2000
653	20230915	100200	91849991	1998	1998	1998	1998	1
654	20230915	100100	91847993	1998	1998	1998	1998	0
655	20230915	100000	91847993	1998	1998	1998	1998	0
656	20230915	095900	91847993	1998	1998	1998	1998	0
657	20230915	095800	91847993	1998	1998	1998	1997	5398
658	20230915	095700	81065645	1997	1997	1997	1997	1100
659	20230915	095600	78868945	1997	1997	1997	1997	6246
660	20230915	095500	66395683	1997	1997	1997	1997	5886
661	20230915	095400	54641341	1997	1997	1997	1997	3924
662	20230915	095300	46805113	1997	1997	1997	1997	69
663	20230915	095200	46667320	1997	1997	1997	1997	0
664	20230915	095100	46667320	1997	1997	1997	1997	54
665	20230915	095000	46559482	1997	1997	1997	1997	48
666	20230915	094900	46463626	1997	1997	1997	1997	0
667	20230915	094800	46463626	1997	1997	1997	1997	66
668	20230915	094700	46331824	1998	1998	1998	1998	0
669	20230915	094600	46331824	1998	1998	1998	1998	3
670	20230915	094500	46325830	1998	1998	1998	1998	0
671	20230915	094400	46325830	1998	1998	1998	1998	1180
672	20230915	094300	43968190	1999	1999	1999	1999	0
673	20230915	094200	43968190	1999	1999	1999	1999	0
674	20230915	094100	43968190	1999	1999	1999	1999	0
675	20230915	094000	43968190	1999	1999	1999	1999	0
676	20230915	093900	43968190	1999	1999	1999	1999	0
677	20230915	093800	43968190	1999	1999	1999	1999	0
678	20230915	093700	43968190	1999	1999	1999	1999	0
679	20230915	093600	43968190	1999	1999	1999	1999	1
680	20230915	093500	43966191	1998	1998	1998	1998	0
681	20230915	093400	43966191	1998	1998	1998	1998	300
682	20230915	093300	43366791	1999	1999	1999	1999	1
683	20230915	093200	43364792	1999	1999	1999	1999	0
684	20230915	093100	43364792	1999	1999	1999	1999	0
685	20230915	093000	43364792	1999	1999	1999	1999	1000
686	20230915	092900	41365792	1997	1997	1997	1997	20
687	20230915	092800	41325852	1997	1998	1998	1997	5200
688	20230915	092700	30941450	1997	1997	1997	1997	0
689	20230915	092600	30941450	1997	1997	1997	1997	0
690	20230915	092500	30941450	1997	1997	1997	1997	0
691	20230915	092400	30941450	1997	1997	1997	1997	0
692	20230915	092300	30941450	1997	1997	1997	1997	0
693	20230915	092200	30941450	1997	1997	1997	1997	0
694	20230915	092100	30941450	1997	1997	1997	1997	0
695	20230915	092000	30941450	1997	1997	1997	1997	0
696	20230915	091900	30941450	1997	1997	1997	1997	0
697	20230915	091800	30941450	1997	1997	1997	1997	0
698	20230915	091700	30941450	1997	1997	1997	1997	0
699	20230915	091600	30941450	1997	1997	1997	1997	30
700	20230915	091500	30881540	1999	1999	1999	1999	48
701	20230915	091400	30785588	1997	1997	1997	1997	0
702	20230915	091300	30785588	1997	1997	1997	1997	0
703	20230915	091200	30785588	1997	1997	1997	1997	0
704	20230915	091100	30785588	1997	1997	1997	1997	6
705	20230915	091000	30773606	1997	1997	1997	1997	304
706	20230915	090900	30166518	1997	1997	1997	1997	1
707	20230915	090800	30164521	1997	1997	1997	1997	0
708	20230915	090700	30164521	1997	1997	1997	1997	64
709	20230915	090600	30036713	1997	1998	1998	1997	204
710	20230915	090500	29629295	2000	2000	2000	2000	8896
711	20230915	090400	11837295	2000	2000	2000	2000	4354
712	20230915	090300	3129295	1999	1999	1999	1999	24
713	20230915	090200	3081319	1997	1997	1997	1997	2
714	20230915	090100	3077325	1997	1997	1997	1997	1489
715	20230915	090000	103792	1996	1996	1996	1996	52