KissMeData/455310/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205400	330736508	1994	1994	1994	1994	4621
3	20230915	205300	330736508	1994	1994	1994	1994	0
4	20230915	205200	330736508	1994	1994	1994	1994	0
5	20230915	205100	330736508	1994	1994	1994	1994	0
6	20230915	205000	330736508	1994	1994	1994	1994	0
7	20230915	204900	330736508	1994	1994	1994	1994	0
8	20230915	204800	330736508	1994	1994	1994	1994	0
9	20230915	204700	330736508	1994	1994	1994	1994	0
10	20230915	204600	330736508	1994	1994	1994	1994	0
11	20230915	204500	330736508	1994	1994	1994	1994	0
12	20230915	204400	330736508	1994	1994	1994	1994	0
13	20230915	204300	330736508	1994	1994	1994	1994	0
14	20230915	204200	330736508	1994	1994	1994	1994	0
15	20230915	204100	330736508	1994	1994	1994	1994	0
16	20230915	204000	330736508	1994	1994	1994	1994	0
17	20230915	203900	330736508	1994	1994	1994	1994	0
18	20230915	203800	330736508	1994	1994	1994	1994	0
19	20230915	203700	330736508	1994	1994	1994	1994	0
20	20230915	203600	330736508	1994	1994	1994	1994	0
21	20230915	203500	330736508	1994	1994	1994	1994	0
22	20230915	203400	330736508	1994	1994	1994	1994	0
23	20230915	203300	330736508	1994	1994	1994	1994	0
24	20230915	203200	330736508	1994	1994	1994	1994	0
25	20230915	203100	330736508	1994	1994	1994	1994	0
26	20230915	203000	330736508	1994	1994	1994	1994	0
27	20230915	202900	330736508	1994	1994	1994	1994	0
28	20230915	202800	330736508	1994	1994	1994	1994	0
29	20230915	202700	330736508	1994	1994	1994	1994	0
30	20230915	202600	330736508	1994	1994	1994	1994	0
31	20230915	202500	330736508	1994	1994	1994	1994	0
32	20230915	202400	330736508	1994	1994	1994	1994	4621
33	20230915	202300	330736508	1994	1994	1994	1994	0
34	20230915	202200	330736508	1994	1994	1994	1994	0
35	20230915	202100	330736508	1994	1994	1994	1994	0
36	20230915	202000	330736508	1994	1994	1994	1994	0
37	20230915	201900	330736508	1994	1994	1994	1994	0
38	20230915	201800	330736508	1994	1994	1994	1994	0
39	20230915	201700	330736508	1994	1994	1994	1994	0
40	20230915	201600	330736508	1994	1994	1994	1994	0
41	20230915	201500	330736508	1994	1994	1994	1994	0
42	20230915	201400	330736508	1994	1994	1994	1994	0
43	20230915	201300	330736508	1994	1994	1994	1994	0
44	20230915	201200	330736508	1994	1994	1994	1994	0
45	20230915	201100	330736508	1994	1994	1994	1994	0
46	20230915	201000	330736508	1994	1994	1994	1994	0
47	20230915	200900	330736508	1994	1994	1994	1994	0
48	20230915	200800	330736508	1994	1994	1994	1994	0
49	20230915	200700	330736508	1994	1994	1994	1994	0
50	20230915	200600	330736508	1994	1994	1994	1994	0
51	20230915	200500	330736508	1994	1994	1994	1994	0
52	20230915	200400	330736508	1994	1994	1994	1994	0
53	20230915	200300	330736508	1994	1994	1994	1994	0
54	20230915	200200	330736508	1994	1994	1994	1994	0
55	20230915	200100	330736508	1994	1994	1994	1994	0
56	20230915	200000	330736508	1994	1994	1994	1994	0
57	20230915	195900	330736508	1994	1994	1994	1994	0
58	20230915	195800	330736508	1994	1994	1994	1994	0
59	20230915	195700	330736508	1994	1994	1994	1994	0
60	20230915	195600	330736508	1994	1994	1994	1994	0
61	20230915	195500	330736508	1994	1994	1994	1994	0
62	20230915	195400	330736508	1994	1994	1994	1994	4621
63	20230915	195300	330736508	1994	1994	1994	1994	0
64	20230915	195200	330736508	1994	1994	1994	1994	0
65	20230915	195100	330736508	1994	1994	1994	1994	0
66	20230915	195000	330736508	1994	1994	1994	1994	0
67	20230915	194900	330736508	1994	1994	1994	1994	0
68	20230915	194800	330736508	1994	1994	1994	1994	0
69	20230915	194700	330736508	1994	1994	1994	1994	0
70	20230915	194600	330736508	1994	1994	1994	1994	0
71	20230915	194500	330736508	1994	1994	1994	1994	0
72	20230915	194400	330736508	1994	1994	1994	1994	0
73	20230915	194300	330736508	1994	1994	1994	1994	0
74	20230915	194200	330736508	1994	1994	1994	1994	0
75	20230915	194100	330736508	1994	1994	1994	1994	0
76	20230915	194000	330736508	1994	1994	1994	1994	0
77	20230915	193900	330736508	1994	1994	1994	1994	0
78	20230915	193800	330736508	1994	1994	1994	1994	0
79	20230915	193700	330736508	1994	1994	1994	1994	0
80	20230915	193600	330736508	1994	1994	1994	1994	0
81	20230915	193500	330736508	1994	1994	1994	1994	0
82	20230915	193400	330736508	1994	1994	1994	1994	0
83	20230915	193300	330736508	1994	1994	1994	1994	0
84	20230915	193200	330736508	1994	1994	1994	1994	0
85	20230915	193100	330736508	1994	1994	1994	1994	0
86	20230915	193000	330736508	1994	1994	1994	1994	0
87	20230915	192900	330736508	1994	1994	1994	1994	0
88	20230915	192800	330736508	1994	1994	1994	1994	0
89	20230915	192700	330736508	1994	1994	1994	1994	0
90	20230915	192600	330736508	1994	1994	1994	1994	0
91	20230915	192500	330736508	1994	1994	1994	1994	0
92	20230915	192400	330736508	1994	1994	1994	1994	4621
93	20230915	192300	330736508	1994	1994	1994	1994	0
94	20230915	192200	330736508	1994	1994	1994	1994	0
95	20230915	192100	330736508	1994	1994	1994	1994	0
96	20230915	192000	330736508	1994	1994	1994	1994	0
97	20230915	191900	330736508	1994	1994	1994	1994	0
98	20230915	191800	330736508	1994	1994	1994	1994	0
99	20230915	191700	330736508	1994	1994	1994	1994	0
100	20230915	191600	330736508	1994	1994	1994	1994	0
101	20230915	191500	330736508	1994	1994	1994	1994	0
102	20230915	191400	330736508	1994	1994	1994	1994	0
103	20230915	191300	330736508	1994	1994	1994	1994	0
104	20230915	191200	330736508	1994	1994	1994	1994	0
105	20230915	191100	330736508	1994	1994	1994	1994	0
106	20230915	191000	330736508	1994	1994	1994	1994	0
107	20230915	190900	330736508	1994	1994	1994	1994	0
108	20230915	190800	330736508	1994	1994	1994	1994	0
109	20230915	190700	330736508	1994	1994	1994	1994	0
110	20230915	190600	330736508	1994	1994	1994	1994	0
111	20230915	190500	330736508	1994	1994	1994	1994	0
112	20230915	190400	330736508	1994	1994	1994	1994	0
113	20230915	190300	330736508	1994	1994	1994	1994	0
114	20230915	190200	330736508	1994	1994	1994	1994	0
115	20230915	190100	330736508	1994	1994	1994	1994	0
116	20230915	190000	330736508	1994	1994	1994	1994	0
117	20230915	185900	330736508	1994	1994	1994	1994	0
118	20230915	185800	330736508	1994	1994	1994	1994	0
119	20230915	185700	330736508	1994	1994	1994	1994	0
120	20230915	185600	330736508	1994	1994	1994	1994	0
121	20230915	185500	330736508	1994	1994	1994	1994	0
122	20230915	185400	330736508	1994	1994	1994	1994	4621
123	20230915	185300	330736508	1994	1994	1994	1994	0
124	20230915	185200	330736508	1994	1994	1994	1994	0
125	20230915	185100	330736508	1994	1994	1994	1994	0
126	20230915	185000	330736508	1994	1994	1994	1994	0
127	20230915	184900	330736508	1994	1994	1994	1994	0
128	20230915	184800	330736508	1994	1994	1994	1994	0
129	20230915	184700	330736508	1994	1994	1994	1994	0
130	20230915	184600	330736508	1994	1994	1994	1994	0
131	20230915	184500	330736508	1994	1994	1994	1994	0
132	20230915	184400	330736508	1994	1994	1994	1994	0
133	20230915	184300	330736508	1994	1994	1994	1994	0
134	20230915	184200	330736508	1994	1994	1994	1994	0
135	20230915	184100	330736508	1994	1994	1994	1994	0
136	20230915	184000	330736508	1994	1994	1994	1994	0
137	20230915	183900	330736508	1994	1994	1994	1994	0
138	20230915	183800	330736508	1994	1994	1994	1994	0
139	20230915	183700	330736508	1994	1994	1994	1994	0
140	20230915	183600	330736508	1994	1994	1994	1994	0
141	20230915	183500	330736508	1994	1994	1994	1994	0
142	20230915	183400	330736508	1994	1994	1994	1994	0
143	20230915	183300	330736508	1994	1994	1994	1994	0
144	20230915	183200	330736508	1994	1994	1994	1994	0
145	20230915	183100	330736508	1994	1994	1994	1994	0
146	20230915	183000	330736508	1994	1994	1994	1994	0
147	20230915	182900	330736508	1994	1994	1994	1994	0
148	20230915	182800	330736508	1994	1994	1994	1994	0
149	20230915	182700	330736508	1994	1994	1994	1994	0
150	20230915	182600	330736508	1994	1994	1994	1994	0
151	20230915	182500	330736508	1994	1994	1994	1994	0
152	20230915	182400	330736508	1994	1994	1994	1994	4621
153	20230915	182300	330736508	1994	1994	1994	1994	0
154	20230915	182200	330736508	1994	1994	1994	1994	0
155	20230915	182100	330736508	1994	1994	1994	1994	0
156	20230915	182000	330736508	1994	1994	1994	1994	0
157	20230915	181900	330736508	1994	1994	1994	1994	0
158	20230915	181800	330736508	1994	1994	1994	1994	0
159	20230915	181700	330736508	1994	1994	1994	1994	0
160	20230915	181600	330736508	1994	1994	1994	1994	0
161	20230915	181500	330736508	1994	1994	1994	1994	0
162	20230915	181400	330736508	1994	1994	1994	1994	0
163	20230915	181300	330736508	1994	1994	1994	1994	0
164	20230915	181200	330736508	1994	1994	1994	1994	0
165	20230915	181100	330736508	1994	1994	1994	1994	0
166	20230915	181000	330736508	1994	1994	1994	1994	0
167	20230915	180900	330736508	1994	1994	1994	1994	0
168	20230915	180800	330736508	1994	1994	1994	1994	0
169	20230915	180700	330736508	1994	1994	1994	1994	0
170	20230915	180600	330736508	1994	1994	1994	1994	0
171	20230915	180500	330736508	1994	1994	1994	1994	0
172	20230915	180400	330736508	1994	1994	1994	1994	0
173	20230915	180300	330736508	1994	1994	1994	1994	0
174	20230915	180200	330736508	1994	1994	1994	1994	0
175	20230915	180100	330736508	1994	1994	1994	1994	0
176	20230915	180000	330736508	1994	1994	1994	1994	0
177	20230915	175900	330736508	1994	1994	1994	1994	0
178	20230915	175800	330736508	1994	1994	1994	1994	0
179	20230915	175700	330736508	1994	1994	1994	1994	0
180	20230915	175600	330736508	1994	1994	1994	1994	0
181	20230915	175500	330736508	1994	1994	1994	1994	0
182	20230915	175400	330736508	1994	1994	1994	1994	4621
183	20230915	175300	330736508	1994	1994	1994	1994	0
184	20230915	175200	330736508	1994	1994	1994	1994	0
185	20230915	175100	330736508	1994	1994	1994	1994	0
186	20230915	175000	330736508	1994	1994	1994	1994	0
187	20230915	174900	330736508	1994	1994	1994	1994	0
188	20230915	174800	330736508	1994	1994	1994	1994	0
189	20230915	174700	330736508	1994	1994	1994	1994	0
190	20230915	174600	330736508	1994	1994	1994	1994	0
191	20230915	174500	330736508	1994	1994	1994	1994	0
192	20230915	174400	330736508	1994	1994	1994	1994	0
193	20230915	174300	330736508	1994	1994	1994	1994	0
194	20230915	174200	330736508	1994	1994	1994	1994	0
195	20230915	174100	330736508	1994	1994	1994	1994	0
196	20230915	174000	330736508	1994	1994	1994	1994	0
197	20230915	173900	330736508	1994	1994	1994	1994	0
198	20230915	173800	330736508	1994	1994	1994	1994	0
199	20230915	173700	330736508	1994	1994	1994	1994	0
200	20230915	173600	330736508	1994	1994	1994	1994	0
201	20230915	173500	330736508	1994	1994	1994	1994	0
202	20230915	173400	330736508	1994	1994	1994	1994	0
203	20230915	173300	330736508	1994	1994	1994	1994	0
204	20230915	173200	330736508	1994	1994	1994	1994	0
205	20230915	173100	330736508	1994	1994	1994	1994	0
206	20230915	173000	330736508	1994	1994	1994	1994	0
207	20230915	172900	330736508	1994	1994	1994	1994	0
208	20230915	172800	330736508	1994	1994	1994	1994	0
209	20230915	172700	330736508	1994	1994	1994	1994	0
210	20230915	172600	330736508	1994	1994	1994	1994	0
211	20230915	172500	330736508	1994	1994	1994	1994	0
212	20230915	172400	330736508	1994	1994	1994	1994	4621
213	20230915	172300	330736508	1994	1994	1994	1994	0
214	20230915	172200	330736508	1994	1994	1994	1994	0
215	20230915	172100	330736508	1994	1994	1994	1994	0
216	20230915	172000	330736508	1994	1994	1994	1994	0
217	20230915	171900	330736508	1994	1994	1994	1994	0
218	20230915	171800	330736508	1994	1994	1994	1994	0
219	20230915	171700	330736508	1994	1994	1994	1994	0
220	20230915	171600	330736508	1994	1994	1994	1994	0
221	20230915	171500	330736508	1994	1994	1994	1994	0
222	20230915	171400	330736508	1994	1994	1994	1994	0
223	20230915	171300	330736508	1994	1994	1994	1994	0
224	20230915	171200	330736508	1994	1994	1994	1994	0
225	20230915	171100	330736508	1994	1994	1994	1994	0
226	20230915	171000	330736508	1994	1994	1994	1994	0
227	20230915	170900	330736508	1994	1994	1994	1994	0
228	20230915	170800	330736508	1994	1994	1994	1994	0
229	20230915	170700	330736508	1994	1994	1994	1994	0
230	20230915	170600	330736508	1994	1994	1994	1994	0
231	20230915	170500	330736508	1994	1994	1994	1994	0
232	20230915	170400	330736508	1994	1994	1994	1994	0
233	20230915	170300	330736508	1994	1994	1994	1994	0
234	20230915	170200	330736508	1994	1994	1994	1994	0
235	20230915	170100	330736508	1994	1994	1994	1994	0
236	20230915	170000	330736508	1994	1994	1994	1994	0
237	20230915	165900	330736508	1994	1994	1994	1994	0
238	20230915	165800	330736508	1994	1994	1994	1994	0
239	20230915	165700	330736508	1994	1994	1994	1994	0
240	20230915	165600	330736508	1994	1994	1994	1994	0
241	20230915	165500	330736508	1994	1994	1994	1994	0
242	20230915	165400	330736508	1994	1994	1994	1994	4621
243	20230915	165300	330736508	1994	1994	1994	1994	0
244	20230915	165200	330736508	1994	1994	1994	1994	0
245	20230915	165100	330736508	1994	1994	1994	1994	0
246	20230915	165000	330736508	1994	1994	1994	1994	0
247	20230915	164900	330736508	1994	1994	1994	1994	0
248	20230915	164800	330736508	1994	1994	1994	1994	0
249	20230915	164700	330736508	1994	1994	1994	1994	0
250	20230915	164600	330736508	1994	1994	1994	1994	0
251	20230915	164500	330736508	1994	1994	1994	1994	0
252	20230915	164400	330736508	1994	1994	1994	1994	0
253	20230915	164300	330736508	1994	1994	1994	1994	0
254	20230915	164200	330736508	1994	1994	1994	1994	0
255	20230915	164100	330736508	1994	1994	1994	1994	0
256	20230915	164000	330736508	1994	1994	1994	1994	0
257	20230915	163900	330736508	1994	1994	1994	1994	0
258	20230915	163800	330736508	1994	1994	1994	1994	0
259	20230915	163700	330736508	1994	1994	1994	1994	0
260	20230915	163600	330736508	1994	1994	1994	1994	0
261	20230915	163500	330736508	1994	1994	1994	1994	0
262	20230915	163400	330736508	1994	1994	1994	1994	0
263	20230915	163300	330736508	1994	1994	1994	1994	0
264	20230915	163200	330736508	1994	1994	1994	1994	0
265	20230915	163100	330736508	1994	1994	1994	1994	0
266	20230915	163000	330736508	1994	1994	1994	1994	0
267	20230915	162900	330736508	1994	1994	1994	1994	0
268	20230915	162800	330736508	1994	1994	1994	1994	0
269	20230915	162700	330736508	1994	1994	1994	1994	0
270	20230915	162600	330736508	1994	1994	1994	1994	0
271	20230915	162500	330736508	1994	1994	1994	1994	0
272	20230915	162400	330736508	1994	1994	1994	1994	4621
273	20230915	162300	330736508	1994	1994	1994	1994	0
274	20230915	162200	330736508	1994	1994	1994	1994	0
275	20230915	162100	330736508	1994	1994	1994	1994	0
276	20230915	162000	330736508	1994	1994	1994	1994	0
277	20230915	161900	330736508	1994	1994	1994	1994	0
278	20230915	161800	330736508	1994	1994	1994	1994	0
279	20230915	161700	330736508	1994	1994	1994	1994	0
280	20230915	161600	330736508	1994	1994	1994	1994	0
281	20230915	161500	330736508	1994	1994	1994	1994	0
282	20230915	161400	330736508	1994	1994	1994	1994	0
283	20230915	161300	330736508	1994	1994	1994	1994	0
284	20230915	161200	330736508	1994	1994	1994	1994	0
285	20230915	161100	330736508	1994	1994	1994	1994	0
286	20230915	161000	330736508	1994	1994	1994	1994	0
287	20230915	160900	330736508	1994	1994	1994	1994	0
288	20230915	160800	330736508	1994	1994	1994	1994	0
289	20230915	160700	330736508	1994	1994	1994	1994	0
290	20230915	160600	330736508	1994	1994	1994	1994	0
291	20230915	160500	330736508	1994	1994	1994	1994	0
292	20230915	160400	330736508	1994	1994	1994	1994	0
293	20230915	160300	330736508	1994	1994	1994	1994	0
294	20230915	160200	330736508	1994	1994	1994	1994	0
295	20230915	160100	330736508	1994	1994	1994	1994	0
296	20230915	160000	330736508	1994	1994	1994	1994	0
297	20230915	155900	330736508	1994	1994	1994	1994	0
298	20230915	155800	330736508	1994	1994	1994	1994	0
299	20230915	155700	330736508	1994	1994	1994	1994	0
300	20230915	155600	330736508	1994	1994	1994	1994	0
301	20230915	155500	330736508	1994	1994	1994	1994	0
302	20230915	155400	330736508	1994	1994	1994	1994	4621
303	20230915	155300	330736508	1994	1994	1994	1994	0
304	20230915	155200	330736508	1994	1994	1994	1994	0
305	20230915	155100	330736508	1994	1994	1994	1994	0
306	20230915	155000	330736508	1994	1994	1994	1994	0
307	20230915	154900	330736508	1994	1994	1994	1994	0
308	20230915	154800	330736508	1994	1994	1994	1994	0
309	20230915	154700	330736508	1994	1994	1994	1994	0
310	20230915	154600	330736508	1994	1994	1994	1994	0
311	20230915	154500	330736508	1994	1994	1994	1994	0
312	20230915	154400	330736508	1994	1994	1994	1994	0
313	20230915	154300	330736508	1994	1994	1994	1994	0
314	20230915	154200	330736508	1994	1994	1994	1994	0
315	20230915	154100	330736508	1994	1994	1994	1994	0
316	20230915	154000	330736508	1994	1994	1994	1994	0
317	20230915	153900	330736508	1994	1994	1994	1994	0
318	20230915	153800	330736508	1994	1994	1994	1994	0
319	20230915	153700	330736508	1994	1994	1994	1994	0
320	20230915	153600	330736508	1994	1994	1994	1994	0
321	20230915	153500	330736508	1994	1994	1994	1994	0
322	20230915	153400	330736508	1994	1994	1994	1994	0
323	20230915	153300	330736508	1994	1994	1994	1994	0
324	20230915	153200	330736508	1994	1994	1994	1994	0
325	20230915	153100	330736508	1994	1994	1994	1994	0
326	20230915	153000	330736508	1994	1994	1994	1994	4621
327	20230915	152900	321522234	1996	1996	1996	1996	0
328	20230915	152800	321522234	1996	1996	1996	1996	0
329	20230915	152700	321522234	1996	1996	1996	1996	0
330	20230915	152600	321522234	1996	1996	1996	1996	0
331	20230915	152500	321522234	1996	1996	1996	1996	0
332	20230915	152400	321522234	1996	1996	1996	1996	0
333	20230915	152300	321522234	1996	1996	1996	1996	0
334	20230915	152200	321522234	1996	1996	1996	1996	0
335	20230915	152100	321522234	1996	1996	1996	1996	0
336	20230915	152000	321522234	1996	1996	1996	1996	0
337	20230915	151900	321522234	1996	1996	1996	1996	354
338	20230915	151800	320815650	1995	1995	1995	1995	7
339	20230915	151700	320801685	1995	1995	1995	1995	30
340	20230915	151600	320741835	1996	1996	1996	1996	0
341	20230915	151500	320741835	1996	1996	1996	1996	0
342	20230915	151400	320741835	1996	1996	1996	1996	0
343	20230915	151300	320741835	1996	1996	1996	1996	10
344	20230915	151200	320721875	1995	1995	1995	1995	1
345	20230915	151100	320719880	1996	1996	1996	1996	0
346	20230915	151000	320719880	1996	1996	1996	1996	2
347	20230915	150900	320715888	1996	1996	1996	1996	10
348	20230915	150800	320695928	1995	1995	1995	1995	0
349	20230915	150700	320695928	1995	1996	1996	1995	237
350	20230915	150600	320223103	1996	1996	1996	1996	0
351	20230915	150500	320223103	1996	1995	1996	1995	37
352	20230915	150400	320149278	1996	1996	1996	1996	0
353	20230915	150300	320149278	1996	1996	1996	1996	0
354	20230915	150200	320149278	1996	1996	1996	1996	19
355	20230915	150100	320111354	1996	1996	1996	1996	0
356	20230915	150000	320111354	1996	1996	1996	1996	0
357	20230915	145900	320111354	1996	1996	1996	1996	500
358	20230915	145800	319113354	1996	1996	1996	1996	0
359	20230915	145700	319113354	1996	1996	1996	1996	0
360	20230915	145600	319113354	1996	1996	1996	1996	0
361	20230915	145500	319113354	1996	1996	1996	1996	0
362	20230915	145400	319113354	1996	1996	1996	1996	0
363	20230915	145300	319113354	1996	1996	1996	1996	0
364	20230915	145200	319113354	1996	1996	1996	1996	0
365	20230915	145100	319113354	1996	1996	1996	1996	0
366	20230915	145000	319113354	1996	1996	1996	1996	815
367	20230915	144900	317486614	1996	1996	1996	1996	0
368	20230915	144800	317486614	1996	1996	1996	1996	20
369	20230915	144700	317446694	1996	1996	1996	1996	0
370	20230915	144600	317446694	1996	1996	1996	1996	130
371	20230915	144500	317187214	1997	1997	1997	1997	0
372	20230915	144400	317187214	1997	1997	1997	1997	0
373	20230915	144300	317187214	1997	1997	1997	1997	0
374	20230915	144200	317187214	1997	1997	1997	1997	0
375	20230915	144100	317187214	1997	1997	1997	1997	0
376	20230915	144000	317187214	1997	1997	1997	1997	10356
377	20230915	143900	296506282	1997	1997	1997	1997	0
378	20230915	143800	296506282	1997	1997	1997	1997	10
379	20230915	143700	296486312	1997	1997	1997	1997	1
380	20230915	143600	296484315	1996	1996	1996	1996	0
381	20230915	143500	296484315	1996	1996	1996	1996	0
382	20230915	143400	296484315	1996	1996	1996	1996	0
383	20230915	143300	296484315	1996	1996	1996	1996	1
384	20230915	143200	296482319	1997	1997	1997	1997	0
385	20230915	143100	296482319	1997	1997	1997	1997	0
386	20230915	143000	296482319	1997	1997	1997	1997	0
387	20230915	142900	296482319	1997	1997	1997	1997	0
388	20230915	142800	296482319	1997	1997	1997	1997	10
389	20230915	142700	296462349	1996	1996	1996	1996	0
390	20230915	142600	296462349	1996	1996	1996	1996	1
391	20230915	142500	296460353	1996	1996	1996	1996	0
392	20230915	142400	296460353	1996	1996	1996	1996	0
393	20230915	142300	296460353	1996	1996	1996	1996	0
394	20230915	142200	296460353	1996	1996	1996	1996	100
395	20230915	142100	296260753	1996	1996	1996	1996	0
396	20230915	142000	296260753	1996	1996	1996	1996	0
397	20230915	141900	296260753	1996	1996	1996	1996	0
398	20230915	141800	296260753	1996	1996	1996	1996	2000
399	20230915	141700	292268753	1997	1997	1997	1997	0
400	20230915	141600	292268753	1997	1997	1997	1997	0
401	20230915	141500	292268753	1997	1997	1997	1997	0
402	20230915	141400	292268753	1997	1997	1997	1997	10
403	20230915	141300	292248783	1996	1996	1996	1996	0
404	20230915	141200	292248783	1996	1996	1996	1996	3250
405	20230915	141100	285761783	1996	1996	1996	1996	0
406	20230915	141000	285761783	1996	1996	1996	1996	0
407	20230915	140900	285761783	1996	1996	1996	1996	10
408	20230915	140800	285741823	1996	1996	1996	1996	0
409	20230915	140700	285741823	1996	1996	1996	1996	23
410	20230915	140600	285695915	1996	1996	1996	1996	150
411	20230915	140500	285396515	1996	1996	1996	1996	0
412	20230915	140400	285396515	1996	1996	1996	1996	1
413	20230915	140300	285394519	1997	1997	1997	1997	500
414	20230915	140200	284396019	1996	1996	1996	1996	0
415	20230915	140100	284396019	1996	1996	1996	1996	0
416	20230915	140000	284396019	1996	1996	1996	1996	0
417	20230915	135900	284396019	1996	1996	1996	1996	0
418	20230915	135800	284396019	1996	1996	1996	1996	0
419	20230915	135700	284396019	1996	1996	1996	1996	0
420	20230915	135600	284396019	1996	1996	1996	1996	0
421	20230915	135500	284396019	1996	1996	1996	1996	50
422	20230915	135400	284296219	1996	1996	1996	1996	0
423	20230915	135300	284296219	1996	1996	1996	1996	0
424	20230915	135200	284296219	1996	1996	1996	1996	20
425	20230915	135100	284256299	1996	1996	1996	1996	0
426	20230915	135000	284256299	1996	1996	1996	1996	0
427	20230915	134900	284256299	1996	1996	1996	1996	0
428	20230915	134800	284256299	1996	1996	1996	1996	19
429	20230915	134700	284218375	1996	1996	1996	1996	0
430	20230915	134600	284218375	1996	1996	1996	1996	1
431	20230915	134500	284216379	1997	1997	1997	1997	10
432	20230915	134400	284196409	1996	1996	1996	1996	0
433	20230915	134300	284196409	1996	1996	1996	1996	0
434	20230915	134200	284196409	1996	1996	1996	1996	10
435	20230915	134100	284176449	1997	1997	1997	1997	0
436	20230915	134000	284176449	1997	1997	1997	1997	0
437	20230915	133900	284176449	1997	1997	1997	1997	0
438	20230915	133800	284176449	1997	1997	1997	1997	0
439	20230915	133700	284176449	1997	1997	1997	1997	0
440	20230915	133600	284176449	1997	1997	1997	1997	0
441	20230915	133500	284176449	1997	1997	1997	1997	0
442	20230915	133400	284176449	1997	1997	1997	1997	200
443	20230915	133300	283777049	1996	1996	1996	1996	2
444	20230915	133200	283773057	1997	1997	1997	1997	0
445	20230915	133100	283773057	1997	1997	1997	1997	0
446	20230915	133000	283773057	1997	1997	1997	1997	0
447	20230915	132900	283773057	1997	1997	1997	1997	0
448	20230915	132800	283773057	1997	1997	1997	1997	0
449	20230915	132700	283773057	1997	1997	1997	1997	1
450	20230915	132600	283771060	1997	1997	1997	1997	0
451	20230915	132500	283771060	1997	1997	1997	1997	0
452	20230915	132400	283771060	1997	1997	1997	1997	0
453	20230915	132300	283771060	1997	1997	1997	1997	6000
454	20230915	132200	271789060	1996	1996	1997	1996	60
455	20230915	132100	271669290	1996	1996	1996	1996	16
456	20230915	132000	271637354	1996	1996	1996	1996	20
457	20230915	131900	271597434	1996	1996	1996	1996	40
458	20230915	131800	271517594	1996	1996	1996	1996	0
459	20230915	131700	271517594	1996	1996	1996	1996	156
460	20230915	131600	271206218	1996	1996	1996	1996	90
461	20230915	131500	271026578	1996	1996	1996	1996	31
462	20230915	131400	270964702	1996	1996	1996	1996	230
463	20230915	131300	270505622	1996	1996	1996	1996	30
464	20230915	131200	270445742	1996	1996	1996	1996	100
465	20230915	131100	270246142	1996	1996	1996	1996	563
466	20230915	131000	269122394	1996	1996	1996	1996	20
467	20230915	130900	269082474	1996	1996	1996	1996	0
468	20230915	130800	269082474	1996	1996	1996	1996	0
469	20230915	130700	269082474	1996	1996	1996	1996	0
470	20230915	130600	269082474	1996	1996	1996	1996	0
471	20230915	130500	269082474	1996	1996	1996	1996	0
472	20230915	130400	269082474	1996	1996	1996	1996	0
473	20230915	130300	269082474	1996	1996	1996	1996	216
474	20230915	130200	268651338	1996	1996	1996	1996	0
475	20230915	130100	268651338	1996	1996	1996	1996	0
476	20230915	130000	268651338	1996	1996	1996	1996	0
477	20230915	125900	268651338	1996	1996	1996	1996	0
478	20230915	125800	268651338	1996	1996	1996	1996	0
479	20230915	125700	268651338	1996	1996	1996	1996	0
480	20230915	125600	268651338	1996	1996	1996	1996	0
481	20230915	125500	268651338	1996	1996	1996	1996	421
482	20230915	125400	267811022	1996	1996	1996	1996	0
483	20230915	125300	267811022	1996	1996	1996	1996	0
484	20230915	125200	267811022	1996	1997	1997	1996	16
485	20230915	125100	267779078	1996	1996	1996	1996	0
486	20230915	125000	267779078	1996	1997	1997	1996	16
487	20230915	124900	267747134	1996	1996	1996	1996	0
488	20230915	124800	267747134	1996	1996	1996	1996	0
489	20230915	124700	267747134	1996	1996	1996	1996	0
490	20230915	124600	267747134	1996	1996	1996	1996	0
491	20230915	124500	267747134	1996	1996	1996	1996	0
492	20230915	124400	267747134	1996	1996	1996	1996	0
493	20230915	124300	267747134	1996	1996	1996	1996	0
494	20230915	124200	267747134	1996	1996	1996	1996	0
495	20230915	124100	267747134	1996	1996	1996	1996	0
496	20230915	124000	267747134	1996	1996	1996	1996	14
497	20230915	123900	267719190	1996	1996	1996	1996	0
498	20230915	123800	267719190	1996	1996	1996	1996	0
499	20230915	123700	267719190	1996	1996	1996	1996	0
500	20230915	123600	267719190	1996	1996	1996	1996	0
501	20230915	123500	267719190	1996	1996	1996	1996	0
502	20230915	123400	267719190	1996	1996	1996	1996	100
503	20230915	123300	267519590	1996	1996	1996	1996	2000
504	20230915	123200	263527590	1996	1996	1996	1996	0
505	20230915	123100	263527590	1996	1996	1996	1996	0
506	20230915	123000	263527590	1996	1996	1996	1996	0
507	20230915	122900	263527590	1996	1996	1996	1996	0
508	20230915	122800	263527590	1996	1996	1996	1996	0
509	20230915	122700	263527590	1996	1996	1996	1996	19
510	20230915	122600	263489666	1997	1997	1997	1997	473
511	20230915	122500	262545085	1997	1997	1997	1997	0
512	20230915	122400	262545085	1997	1997	1997	1997	0
513	20230915	122300	262545085	1997	1997	1997	1997	0
514	20230915	122200	262545085	1997	1997	1997	1997	120
515	20230915	122100	262305445	1997	1997	1997	1997	10
516	20230915	122000	262285475	1997	1997	1997	1997	0
517	20230915	121900	262285475	1997	1997	1997	1997	0
518	20230915	121800	262285475	1997	1997	1997	1997	0
519	20230915	121700	262285475	1997	1997	1997	1997	0
520	20230915	121600	262285475	1997	1997	1997	1997	5000
521	20230915	121500	252300475	1997	1997	1997	1997	0
522	20230915	121400	252300475	1997	1997	1997	1997	0
523	20230915	121300	252300475	1997	1997	1997	1997	0
524	20230915	121200	252300475	1997	1997	1997	1997	0
525	20230915	121100	252300475	1997	1997	1997	1997	6
526	20230915	121000	252288493	1997	1997	1997	1997	7
527	20230915	120900	252274514	1996	1996	1996	1996	0
528	20230915	120800	252274514	1996	1996	1996	1996	21
529	20230915	120700	252232598	1997	1997	1997	1997	0
530	20230915	120600	252232598	1997	1997	1997	1997	0
531	20230915	120500	252232598	1997	1997	1997	1997	0
532	20230915	120400	252232598	1997	1997	1997	1997	0
533	20230915	120300	252232598	1997	1997	1997	1997	0
534	20230915	120200	252232598	1997	1997	1997	1997	0
535	20230915	120100	252232598	1997	1997	1997	1997	0
536	20230915	120000	252232598	1997	1997	1997	1997	0
537	20230915	115900	252232598	1997	1997	1997	1997	0
538	20230915	115800	252232598	1997	1997	1997	1997	0
539	20230915	115700	252232598	1997	1997	1997	1997	0
540	20230915	115600	252232598	1997	1997	1997	1997	0
541	20230915	115500	252232598	1997	1997	1997	1997	0
542	20230915	115400	252232598	1997	1997	1997	1997	0
543	20230915	115300	252232598	1997	1997	1997	1997	51
544	20230915	115200	252130751	1997	1997	1997	1997	0
545	20230915	115100	252130751	1997	1997	1997	1997	0
546	20230915	115000	252130751	1997	1997	1997	1997	0
547	20230915	114900	252130751	1997	1997	1997	1997	0
548	20230915	114800	252130751	1997	1997	1997	1997	0
549	20230915	114700	252130751	1997	1997	1997	1997	0
550	20230915	114600	252130751	1997	1997	1997	1997	1
551	20230915	114500	252128754	1996	1996	1996	1996	0
552	20230915	114400	252128754	1996	1996	1996	1996	200
553	20230915	114300	251729554	1996	1996	1996	1996	20
554	20230915	114200	251689634	1996	1996	1996	1996	23
555	20230915	114100	251643726	1996	1996	1996	1996	16
556	20230915	114000	251611790	1996	1996	1996	1996	0
557	20230915	113900	251611790	1996	1996	1996	1996	0
558	20230915	113800	251611790	1996	1996	1996	1996	1175
559	20230915	113700	249266490	1996	1996	1996	1996	0
560	20230915	113600	249266490	1996	1996	1996	1996	0
561	20230915	113500	249266490	1996	1996	1996	1996	0
562	20230915	113400	249266490	1996	1996	1996	1996	0
563	20230915	113300	249266490	1996	1996	1996	1996	0
564	20230915	113200	249266490	1996	1996	1996	1996	0
565	20230915	113100	249266490	1996	1996	1996	1996	0
566	20230915	113000	249266490	1996	1996	1996	1996	492
567	20230915	112900	248284458	1995	1995	1995	1995	105
568	20230915	112800	248074983	1995	1995	1995	1995	0
569	20230915	112700	248074983	1995	1995	1995	1995	0
570	20230915	112600	248074983	1995	1995	1995	1995	1
571	20230915	112500	248072988	1995	1995	1995	1995	0
572	20230915	112400	248072988	1995	1995	1995	1995	1000
573	20230915	112300	246077988	1996	1996	1996	1996	0
574	20230915	112200	246077988	1996	1996	1996	1996	0
575	20230915	112100	246077988	1996	1996	1996	1996	0
576	20230915	112000	246077988	1996	1996	1996	1996	2000
577	20230915	111900	242085988	1995	1995	1995	1995	0
578	20230915	111800	242085988	1995	1995	1995	1995	0
579	20230915	111700	242085988	1995	1995	1995	1995	2000
580	20230915	111600	238095988	1995	1995	1995	1995	17
581	20230915	111500	238062073	1996	1996	1996	1996	249
582	20230915	111400	237565069	1995	1995	1995	1995	0
583	20230915	111300	237565069	1995	1995	1995	1995	1
584	20230915	111200	237563074	1995	1995	1995	1995	0
585	20230915	111100	237563074	1995	1995	1995	1995	200
586	20230915	111000	237164074	1995	1995	1995	1995	0
587	20230915	110900	237164074	1995	1995	1995	1995	750
588	20230915	110800	235667824	1995	1995	1995	1995	0
589	20230915	110700	235667824	1995	1995	1995	1995	210
590	20230915	110600	235248874	1995	1995	1995	1995	0
591	20230915	110500	235248874	1995	1995	1995	1995	1000
592	20230915	110400	233253874	1995	1995	1995	1995	400
593	20230915	110300	232455874	1996	1996	1996	1996	0
594	20230915	110200	232455874	1996	1996	1996	1996	0
595	20230915	110100	232455874	1996	1996	1996	1996	0
596	20230915	110000	232455874	1996	1996	1996	1996	0
597	20230915	105900	232455874	1996	1996	1996	1996	0
598	20230915	105800	232455874	1996	1996	1996	1996	0
599	20230915	105700	232455874	1996	1996	1996	1996	0
600	20230915	105600	232455874	1996	1996	1996	1996	0
601	20230915	105500	232455874	1996	1996	1996	1996	0
602	20230915	105400	232455874	1996	1996	1996	1996	0
603	20230915	105300	232455874	1996	1996	1996	1996	0
604	20230915	105200	232455874	1996	1996	1996	1996	0
605	20230915	105100	232455874	1996	1996	1996	1996	5
606	20230915	105000	232445894	1996	1996	1996	1996	0
607	20230915	104900	232445894	1996	1994	1996	1994	101
608	20230915	104800	232244300	1996	1996	1996	1996	0
609	20230915	104700	232244300	1996	1996	1996	1996	0
610	20230915	104600	232244300	1996	1996	1996	1996	0
611	20230915	104500	232244300	1996	1996	1996	1996	0
612	20230915	104400	232244300	1996	1996	1996	1996	0
613	20230915	104300	232244300	1996	1996	1996	1996	0
614	20230915	104200	232244300	1996	1996	1996	1996	0
615	20230915	104100	232244300	1996	1996	1996	1996	0
616	20230915	104000	232244300	1996	1995	1996	1995	1000
617	20230915	103900	230248465	1992	1992	1992	1992	0
618	20230915	103800	230248465	1992	1992	1992	1992	0
619	20230915	103700	230248465	1992	1992	1992	1992	30
620	20230915	103600	230188705	1992	1992	1992	1992	0
621	20230915	103500	230188705	1992	1992	1992	1992	7
622	20230915	103400	230174761	1992	1992	1992	1992	2
623	20230915	103300	230170777	1992	1992	1992	1992	0
624	20230915	103200	230170777	1992	1992	1992	1992	0
625	20230915	103100	230170777	1992	1992	1992	1992	0
626	20230915	103000	230170777	1992	1992	1992	1992	0
627	20230915	102900	230170777	1992	1992	1992	1992	761
628	20230915	102800	228654865	1992	1992	1992	1992	100
629	20230915	102700	228455665	1992	1992	1992	1992	0
630	20230915	102600	228455665	1992	1996	1996	1992	577
631	20230915	102500	227305881	1997	1993	1997	1992	438
632	20230915	102400	226433123	1997	1997	1997	1997	0
633	20230915	102300	226433123	1997	1997	1997	1997	0
634	20230915	102200	226433123	1997	1993	1997	1992	530
635	20230915	102100	225377101	1993	1993	1993	1993	0
636	20230915	102000	225377101	1993	1993	1993	1993	0
637	20230915	101900	225377101	1993	1993	1993	1993	0
638	20230915	101800	225377101	1993	1993	1993	1993	0
639	20230915	101700	225377101	1993	1993	1993	1993	435
640	20230915	101600	224510146	1993	1994	1994	1993	606
641	20230915	101500	223302387	1993	1993	1993	1993	0
642	20230915	101400	223302387	1993	1993	1993	1993	0
643	20230915	101300	223302387	1993	1993	1993	1993	0
644	20230915	101200	223302387	1993	1993	1993	1993	0
645	20230915	101100	223302387	1993	1993	1993	1993	0
646	20230915	101000	223302387	1993	1993	1993	1993	120
647	20230915	100900	223063227	1997	1997	1997	1997	0
648	20230915	100800	223063227	1997	1997	1997	1997	1
649	20230915	100700	223061230	1993	1993	1993	1993	900
650	20230915	100600	221267530	1993	1994	1994	1993	2620
651	20230915	100500	216044310	1994	1994	1994	1994	43
652	20230915	100400	215958568	1994	1994	1994	1994	3397
653	20230915	100300	209184950	1994	1994	1994	1994	0
654	20230915	100200	209184950	1994	1994	1994	1994	0
655	20230915	100100	209184950	1994	1994	1994	1994	250
656	20230915	100000	208686450	1993	1993	1993	1993	0
657	20230915	095900	208686450	1993	1993	1993	1993	0
658	20230915	095800	208686450	1993	1993	1993	1993	13488
659	20230915	095700	181804866	1993	1993	1993	1993	811
660	20230915	095600	180188543	1993	1993	1993	1993	150
661	20230915	095500	179889593	1994	1994	1994	1994	1
662	20230915	095400	179887599	1994	1994	1994	1994	0
663	20230915	095300	179887599	1994	1994	1994	1994	82
664	20230915	095200	179724091	1994	1994	1994	1994	20
665	20230915	095100	179684211	1994	1994	1994	1994	30
666	20230915	095000	179624391	1994	1994	1994	1994	316
667	20230915	094900	178994287	1994	1994	1994	1994	5
668	20230915	094800	178984317	1994	1994	1994	1994	412
669	20230915	094700	178162789	1994	1994	1994	1994	286
670	20230915	094600	177592505	1994	1997	1997	1994	52
671	20230915	094500	177488805	1997	1997	1997	1997	0
672	20230915	094400	177488805	1997	1997	1997	1997	0
673	20230915	094300	177488805	1997	1997	1997	1997	0
674	20230915	094200	177488805	1997	1997	1997	1997	1
675	20230915	094100	177486808	1993	1996	1996	1993	19978
676	20230915	094000	137657555	1997	1997	1997	1997	18
677	20230915	093900	137621609	1996	1996	1996	1996	0
678	20230915	093800	137621609	1996	1996	1996	1996	0
679	20230915	093700	137621609	1996	1996	1996	1996	1
680	20230915	093600	137619613	1998	1998	1998	1998	0
681	20230915	093500	137619613	1998	1998	1998	1998	0
682	20230915	093400	137619613	1998	1998	1998	1998	1769
683	20230915	093300	134085151	1998	1998	1998	1998	1
684	20230915	093200	134083153	1998	1997	1998	1997	17403
685	20230915	093100	99322411	1996	1996	1996	1996	4742
686	20230915	093000	89857379	1996	1995	1996	1995	1052
687	20230915	092900	87757588	1996	1994	1996	1994	330
688	20230915	092800	87099566	1993	1993	1993	1993	0
689	20230915	092700	87099566	1993	1993	1993	1993	0
690	20230915	092600	87099566	1993	1993	1993	1993	76
691	20230915	092500	86948098	1993	1993	1993	1993	2504
692	20230915	092400	81957626	1994	1994	1994	1994	66
693	20230915	092300	81826022	1994	1994	1994	1994	0
694	20230915	092200	81826022	1994	1994	1994	1994	5165
695	20230915	092100	71527012	1994	1994	1994	1994	0
696	20230915	092000	71527012	1994	1994	1994	1994	152
697	20230915	091900	71223924	1994	1994	1994	1994	0
698	20230915	091800	71223924	1994	1994	1994	1994	51
699	20230915	091700	71122230	1993	1993	1993	1993	0
700	20230915	091600	71122230	1993	1993	1993	1993	0
701	20230915	091500	71122230	1993	1993	1993	1993	10000
702	20230915	091400	51192230	1997	1997	1997	1997	0
703	20230915	091300	51192230	1997	1997	1997	1997	0
704	20230915	091200	51192230	1997	1997	1997	1997	50
705	20230915	091100	51092380	1998	1997	1998	1997	8165
706	20230915	091000	34779710	1993	1993	1993	1993	718
707	20230915	090900	33348736	1993	1996	1996	1993	7448
708	20230915	090800	18498933	1996	1996	1996	1996	1714
709	20230915	090700	15077789	1996	1996	1996	1996	192
710	20230915	090600	14694557	1996	1996	1996	1996	100
711	20230915	090500	14494957	1996	1996	1996	1996	852
712	20230915	090400	12794365	1997	1997	1997	1997	2002
713	20230915	090300	8796371	1997	1997	1997	1997	479
714	20230915	090200	7839808	1997	1997	1997	1997	647
715	20230915	090100	6547749	1997	1997	1997	1997	1872
716	20230915	090000	2809365	1997	1997	1997	1997	1200