KissMeData/037230/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192200	8338009	1993	1993	1993	1993	277
3	20241021	192100	8338009	1993	1993	1993	1993	0
4	20241021	192000	8338009	1993	1993	1993	1993	0
5	20241021	191900	8338009	1993	1993	1993	1993	0
6	20241021	191800	8338009	1993	1993	1993	1993	0
7	20241021	191700	8338009	1993	1993	1993	1993	0
8	20241021	191600	8338009	1993	1993	1993	1993	0
9	20241021	191500	8338009	1993	1993	1993	1993	0
10	20241021	191400	8338009	1993	1993	1993	1993	0
11	20241021	191300	8338009	1993	1993	1993	1993	0
12	20241021	191200	8338009	1993	1993	1993	1993	0
13	20241021	191100	8338009	1993	1993	1993	1993	0
14	20241021	191000	8338009	1993	1993	1993	1993	0
15	20241021	190900	8338009	1993	1993	1993	1993	0
16	20241021	190800	8338009	1993	1993	1993	1993	0
17	20241021	190700	8338009	1993	1993	1993	1993	0
18	20241021	190600	8338009	1993	1993	1993	1993	0
19	20241021	190500	8338009	1993	1993	1993	1993	0
20	20241021	190400	8338009	1993	1993	1993	1993	0
21	20241021	190300	8338009	1993	1993	1993	1993	0
22	20241021	190200	8338009	1993	1993	1993	1993	0
23	20241021	190100	8338009	1993	1993	1993	1993	0
24	20241021	190000	8338009	1993	1993	1993	1993	0
25	20241021	185900	8338009	1993	1993	1993	1993	0
26	20241021	185800	8338009	1993	1993	1993	1993	0
27	20241021	185700	8338009	1993	1993	1993	1993	0
28	20241021	185600	8338009	1993	1993	1993	1993	0
29	20241021	185500	8338009	1993	1993	1993	1993	0
30	20241021	185400	8338009	1993	1993	1993	1993	0
31	20241021	185300	8338009	1993	1993	1993	1993	0
32	20241021	185200	8338009	1993	1993	1993	1993	277
33	20241021	185100	8338009	1993	1993	1993	1993	0
34	20241021	185000	8338009	1993	1993	1993	1993	0
35	20241021	184900	8338009	1993	1993	1993	1993	0
36	20241021	184800	8338009	1993	1993	1993	1993	0
37	20241021	184700	8338009	1993	1993	1993	1993	0
38	20241021	184600	8338009	1993	1993	1993	1993	0
39	20241021	184500	8338009	1993	1993	1993	1993	0
40	20241021	184400	8338009	1993	1993	1993	1993	0
41	20241021	184300	8338009	1993	1993	1993	1993	0
42	20241021	184200	8338009	1993	1993	1993	1993	0
43	20241021	184100	8338009	1993	1993	1993	1993	0
44	20241021	184000	8338009	1993	1993	1993	1993	0
45	20241021	183900	8338009	1993	1993	1993	1993	0
46	20241021	183800	8338009	1993	1993	1993	1993	0
47	20241021	183700	8338009	1993	1993	1993	1993	0
48	20241021	183600	8338009	1993	1993	1993	1993	0
49	20241021	183500	8338009	1993	1993	1993	1993	0
50	20241021	183400	8338009	1993	1993	1993	1993	0
51	20241021	183300	8338009	1993	1993	1993	1993	0
52	20241021	183200	8338009	1993	1993	1993	1993	0
53	20241021	183100	8338009	1993	1993	1993	1993	0
54	20241021	183000	8338009	1993	1993	1993	1993	0
55	20241021	182900	8338009	1993	1993	1993	1993	0
56	20241021	182800	8338009	1993	1993	1993	1993	0
57	20241021	182700	8338009	1993	1993	1993	1993	0
58	20241021	182600	8338009	1993	1993	1993	1993	0
59	20241021	182500	8338009	1993	1993	1993	1993	0
60	20241021	182400	8338009	1993	1993	1993	1993	0
61	20241021	182300	8338009	1993	1993	1993	1993	0
62	20241021	182200	8338009	1993	1993	1993	1993	277
63	20241021	182100	8338009	1993	1993	1993	1993	0
64	20241021	182000	8338009	1993	1993	1993	1993	0
65	20241021	181900	8338009	1993	1993	1993	1993	0
66	20241021	181800	8338009	1993	1993	1993	1993	0
67	20241021	181700	8338009	1993	1993	1993	1993	0
68	20241021	181600	8338009	1993	1993	1993	1993	0
69	20241021	181500	8338009	1993	1993	1993	1993	0
70	20241021	181400	8338009	1993	1993	1993	1993	0
71	20241021	181300	8338009	1993	1993	1993	1993	0
72	20241021	181200	8338009	1993	1993	1993	1993	0
73	20241021	181100	8338009	1993	1993	1993	1993	0
74	20241021	181000	8338009	1993	1993	1993	1993	0
75	20241021	180900	8338009	1993	1993	1993	1993	0
76	20241021	180800	8338009	1993	1993	1993	1993	0
77	20241021	180700	8338009	1993	1993	1993	1993	0
78	20241021	180600	8338009	1993	1993	1993	1993	0
79	20241021	180500	8338009	1993	1993	1993	1993	0
80	20241021	180400	8338009	1993	1993	1993	1993	0
81	20241021	180300	8338009	1993	1993	1993	1993	0
82	20241021	180200	8338009	1993	1993	1993	1993	0
83	20241021	180100	8338009	1993	1993	1993	1993	0
84	20241021	180000	8338009	1993	1993	1993	1993	0
85	20241021	175900	8338009	1993	1993	1993	1993	0
86	20241021	175800	8338009	1993	1993	1993	1993	0
87	20241021	175700	8338009	1993	1993	1993	1993	0
88	20241021	175600	8338009	1993	1993	1993	1993	0
89	20241021	175500	8338009	1993	1993	1993	1993	0
90	20241021	175400	8338009	1993	1993	1993	1993	0
91	20241021	175300	8338009	1993	1993	1993	1993	0
92	20241021	175200	8338009	1993	1993	1993	1993	277
93	20241021	175100	8338009	1993	1993	1993	1993	0
94	20241021	175000	8338009	1993	1993	1993	1993	0
95	20241021	174900	8338009	1993	1993	1993	1993	0
96	20241021	174800	8338009	1993	1993	1993	1993	0
97	20241021	174700	8338009	1993	1993	1993	1993	0
98	20241021	174600	8338009	1993	1993	1993	1993	0
99	20241021	174500	8338009	1993	1993	1993	1993	0
100	20241021	174400	8338009	1993	1993	1993	1993	0
101	20241021	174300	8338009	1993	1993	1993	1993	0
102	20241021	174200	8338009	1993	1993	1993	1993	0
103	20241021	174100	8338009	1993	1993	1993	1993	0
104	20241021	174000	8338009	1993	1993	1993	1993	0
105	20241021	173900	8338009	1993	1993	1993	1993	0
106	20241021	173800	8338009	1993	1993	1993	1993	0
107	20241021	173700	8338009	1993	1993	1993	1993	0
108	20241021	173600	8338009	1993	1993	1993	1993	0
109	20241021	173500	8338009	1993	1993	1993	1993	0
110	20241021	173400	8338009	1993	1993	1993	1993	0
111	20241021	173300	8338009	1993	1993	1993	1993	0
112	20241021	173200	8338009	1993	1993	1993	1993	0
113	20241021	173100	8338009	1993	1993	1993	1993	0
114	20241021	173000	8338009	1993	1993	1993	1993	0
115	20241021	172900	8338009	1993	1993	1993	1993	0
116	20241021	172800	8338009	1993	1993	1993	1993	0
117	20241021	172700	8338009	1993	1993	1993	1993	0
118	20241021	172600	8338009	1993	1993	1993	1993	0
119	20241021	172500	8338009	1993	1993	1993	1993	0
120	20241021	172400	8338009	1993	1993	1993	1993	0
121	20241021	172300	8338009	1993	1993	1993	1993	0
122	20241021	172200	8338009	1993	1993	1993	1993	277
123	20241021	172100	8338009	1993	1993	1993	1993	0
124	20241021	172000	8338009	1993	1993	1993	1993	0
125	20241021	171900	8338009	1993	1993	1993	1993	0
126	20241021	171800	8338009	1993	1993	1993	1993	0
127	20241021	171700	8338009	1993	1993	1993	1993	0
128	20241021	171600	8338009	1993	1993	1993	1993	0
129	20241021	171500	8338009	1993	1993	1993	1993	0
130	20241021	171400	8338009	1993	1993	1993	1993	0
131	20241021	171300	8338009	1993	1993	1993	1993	0
132	20241021	171200	8338009	1993	1993	1993	1993	0
133	20241021	171100	8338009	1993	1993	1993	1993	0
134	20241021	171000	8338009	1993	1993	1993	1993	0
135	20241021	170900	8338009	1993	1993	1993	1993	0
136	20241021	170800	8338009	1993	1993	1993	1993	0
137	20241021	170700	8338009	1993	1993	1993	1993	0
138	20241021	170600	8338009	1993	1993	1993	1993	0
139	20241021	170500	8338009	1993	1993	1993	1993	0
140	20241021	170400	8338009	1993	1993	1993	1993	0
141	20241021	170300	8338009	1993	1993	1993	1993	0
142	20241021	170200	8338009	1993	1993	1993	1993	0
143	20241021	170100	8338009	1993	1993	1993	1993	0
144	20241021	170000	8338009	1993	1993	1993	1993	0
145	20241021	165900	8338009	1993	1993	1993	1993	0
146	20241021	165800	8338009	1993	1993	1993	1993	0
147	20241021	165700	8338009	1993	1993	1993	1993	0
148	20241021	165600	8338009	1993	1993	1993	1993	0
149	20241021	165500	8338009	1993	1993	1993	1993	0
150	20241021	165400	8338009	1993	1993	1993	1993	0
151	20241021	165300	8338009	1993	1993	1993	1993	0
152	20241021	165200	8338009	1993	1993	1993	1993	277
153	20241021	165100	8338009	1993	1993	1993	1993	0
154	20241021	165000	8338009	1993	1993	1993	1993	0
155	20241021	164900	8338009	1993	1993	1993	1993	0
156	20241021	164800	8338009	1993	1993	1993	1993	0
157	20241021	164700	8338009	1993	1993	1993	1993	0
158	20241021	164600	8338009	1993	1993	1993	1993	0
159	20241021	164500	8338009	1993	1993	1993	1993	0
160	20241021	164400	8338009	1993	1993	1993	1993	0
161	20241021	164300	8338009	1993	1993	1993	1993	0
162	20241021	164200	8338009	1993	1993	1993	1993	0
163	20241021	164100	8338009	1993	1993	1993	1993	0
164	20241021	164000	8338009	1993	1993	1993	1993	0
165	20241021	163900	8338009	1993	1993	1993	1993	0
166	20241021	163800	8338009	1993	1993	1993	1993	0
167	20241021	163700	8338009	1993	1993	1993	1993	0
168	20241021	163600	8338009	1993	1993	1993	1993	0
169	20241021	163500	8338009	1993	1993	1993	1993	0
170	20241021	163400	8338009	1993	1993	1993	1993	0
171	20241021	163300	8338009	1993	1993	1993	1993	0
172	20241021	163200	8338009	1993	1993	1993	1993	0
173	20241021	163100	8338009	1993	1993	1993	1993	0
174	20241021	163000	8338009	1993	1993	1993	1993	0
175	20241021	162900	8338009	1993	1993	1993	1993	0
176	20241021	162800	8338009	1993	1993	1993	1993	0
177	20241021	162700	8338009	1993	1993	1993	1993	0
178	20241021	162600	8338009	1993	1993	1993	1993	0
179	20241021	162500	8338009	1993	1993	1993	1993	0
180	20241021	162400	8338009	1993	1993	1993	1993	0
181	20241021	162300	8338009	1993	1993	1993	1993	0
182	20241021	162200	8338009	1993	1993	1993	1993	277
183	20241021	162100	8338009	1993	1993	1993	1993	0
184	20241021	162000	8338009	1993	1993	1993	1993	0
185	20241021	161900	8338009	1993	1993	1993	1993	0
186	20241021	161800	8338009	1993	1993	1993	1993	0
187	20241021	161700	8338009	1993	1993	1993	1993	0
188	20241021	161600	8338009	1993	1993	1993	1993	0
189	20241021	161500	8338009	1993	1993	1993	1993	0
190	20241021	161400	8338009	1993	1993	1993	1993	0
191	20241021	161300	8338009	1993	1993	1993	1993	0
192	20241021	161200	8338009	1993	1993	1993	1993	0
193	20241021	161100	8338009	1993	1993	1993	1993	0
194	20241021	161000	8338009	1993	1993	1993	1993	0
195	20241021	160900	8338009	1993	1993	1993	1993	0
196	20241021	160800	8338009	1993	1993	1993	1993	0
197	20241021	160700	8338009	1993	1993	1993	1993	0
198	20241021	160600	8338009	1993	1993	1993	1993	0
199	20241021	160500	8338009	1993	1993	1993	1993	0
200	20241021	160400	8338009	1993	1993	1993	1993	0
201	20241021	160300	8338009	1993	1993	1993	1993	0
202	20241021	160200	8338009	1993	1993	1993	1993	0
203	20241021	160100	8338009	1993	1993	1993	1993	0
204	20241021	160000	8338009	1993	1993	1993	1993	0
205	20241021	155900	8338009	1993	1993	1993	1993	0
206	20241021	155800	8338009	1993	1993	1993	1993	0
207	20241021	155700	8338009	1993	1993	1993	1993	0
208	20241021	155600	8338009	1993	1993	1993	1993	0
209	20241021	155500	8338009	1993	1993	1993	1993	0
210	20241021	155400	8338009	1993	1993	1993	1993	0
211	20241021	155300	8338009	1993	1993	1993	1993	0
212	20241021	155200	8338009	1993	1993	1993	1993	277
213	20241021	155100	8338009	1993	1993	1993	1993	0
214	20241021	155000	8338009	1993	1993	1993	1993	0
215	20241021	154900	8338009	1993	1993	1993	1993	0
216	20241021	154800	8338009	1993	1993	1993	1993	0
217	20241021	154700	8338009	1993	1993	1993	1993	0
218	20241021	154600	8338009	1993	1993	1993	1993	0
219	20241021	154500	8338009	1993	1993	1993	1993	0
220	20241021	154400	8338009	1993	1993	1993	1993	0
221	20241021	154300	8338009	1993	1993	1993	1993	0
222	20241021	154200	8338009	1993	1993	1993	1993	0
223	20241021	154100	8338009	1993	1993	1993	1993	0
224	20241021	154000	8338009	1993	1993	1993	1993	0
225	20241021	153900	8338009	1993	1993	1993	1993	0
226	20241021	153800	8338009	1993	1993	1993	1993	0
227	20241021	153700	8338009	1993	1993	1993	1993	0
228	20241021	153600	8338009	1993	1993	1993	1993	0
229	20241021	153500	8338009	1993	1993	1993	1993	0
230	20241021	153400	8338009	1993	1993	1993	1993	0
231	20241021	153300	8338009	1993	1993	1993	1993	0
232	20241021	153200	8338009	1993	1993	1993	1993	0
233	20241021	153100	8338009	1993	1993	1993	1993	0
234	20241021	153000	8338009	1993	1993	1993	1993	277
235	20241021	152900	7785948	1993	1993	1993	1993	0
236	20241021	152800	7785948	1993	1993	1993	1993	0
237	20241021	152700	7785948	1993	1993	1993	1993	0
238	20241021	152600	7785948	1993	1993	1993	1993	0
239	20241021	152500	7785948	1993	1993	1993	1993	0
240	20241021	152400	7785948	1993	1993	1993	1993	0
241	20241021	152300	7785948	1993	1993	1993	1993	0
242	20241021	152200	7785948	1993	1993	1993	1993	0
243	20241021	152100	7785948	1993	1993	1993	1993	0
244	20241021	152000	7785948	1993	1993	1993	1993	0
245	20241021	151900	7785948	1993	1993	1993	1993	0
246	20241021	151800	7785948	1993	1993	1993	1993	0
247	20241021	151700	7785948	1993	1993	1993	1993	0
248	20241021	151600	7785948	1993	1993	1993	1993	0
249	20241021	151500	7785948	1993	1993	1993	1993	0
250	20241021	151400	7785948	1993	1993	1993	1993	0
251	20241021	151300	7785948	1993	1993	1993	1993	0
252	20241021	151200	7785948	1993	1993	1993	1993	0
253	20241021	151100	7785948	1993	1993	1993	1993	0
254	20241021	151000	7785948	1993	1993	1993	1993	0
255	20241021	150900	7785948	1993	1993	1993	1993	0
256	20241021	150800	7785948	1993	1993	1993	1993	0
257	20241021	150700	7785948	1993	1993	1993	1993	19
258	20241021	150600	7748081	1993	1993	1993	1992	128
259	20241021	150500	7493103	1993	1993	1993	1993	0
260	20241021	150400	7493103	1993	1993	1993	1993	0
261	20241021	150300	7493103	1993	1993	1993	1993	0
262	20241021	150200	7493103	1993	1993	1993	1993	0
263	20241021	150100	7493103	1993	1993	1993	1993	2
264	20241021	150000	7489117	1993	1993	1993	1993	0
265	20241021	145900	7489117	1993	1993	1993	1993	0
266	20241021	145800	7489117	1993	1993	1993	1993	0
267	20241021	145700	7489117	1993	1993	1993	1993	5
268	20241021	145600	7479152	1993	1993	1993	1993	0
269	20241021	145500	7479152	1993	1993	1993	1993	0
270	20241021	145400	7479152	1993	1993	1993	1993	0
271	20241021	145300	7479152	1993	1993	1993	1993	0
272	20241021	145200	7479152	1993	1993	1993	1993	0
273	20241021	145100	7479152	1993	1993	1993	1993	5
274	20241021	145000	7469187	1993	1993	1993	1993	0
275	20241021	144900	7469187	1993	1993	1993	1993	0
276	20241021	144800	7469187	1993	1993	1993	1993	0
277	20241021	144700	7469187	1993	1993	1993	1993	3
278	20241021	144600	7463208	1993	1993	1993	1993	0
279	20241021	144500	7463208	1993	1993	1993	1993	1
280	20241021	144400	7461215	1993	1993	1993	1993	1
281	20241021	144300	7459222	1993	1993	1993	1993	0
282	20241021	144200	7459222	1993	1993	1993	1993	8
283	20241021	144100	7443278	1993	1993	1993	1993	0
284	20241021	144000	7443278	1993	1993	1993	1993	0
285	20241021	143900	7443278	1993	1993	1993	1993	0
286	20241021	143800	7443278	1993	1993	1993	1993	0
287	20241021	143700	7443278	1993	1993	1993	1993	3
288	20241021	143600	7437299	1993	1993	1993	1993	140
289	20241021	143500	7158279	1993	1992	1993	1992	273
290	20241021	143400	6614461	1993	1993	1993	1993	1
291	20241021	143300	6612468	1993	1993	1993	1993	0
292	20241021	143200	6612468	1993	1993	1993	1993	0
293	20241021	143100	6612468	1993	1993	1993	1993	0
294	20241021	143000	6612468	1993	1993	1993	1993	501
295	20241021	142900	5613975	1993	1993	1993	1993	0
296	20241021	142800	5613975	1993	1993	1993	1993	0
297	20241021	142700	5613975	1993	1993	1993	1993	0
298	20241021	142600	5613975	1993	1993	1993	1993	0
299	20241021	142500	5613975	1993	1993	1993	1993	0
300	20241021	142400	5613975	1993	1993	1993	1993	0
301	20241021	142300	5613975	1993	1993	1993	1993	0
302	20241021	142200	5613975	1993	1993	1993	1993	0
303	20241021	142100	5613975	1993	1993	1993	1993	0
304	20241021	142000	5613975	1993	1993	1993	1993	0
305	20241021	141900	5613975	1993	1993	1993	1993	0
306	20241021	141800	5613975	1993	1993	1993	1993	0
307	20241021	141700	5613975	1993	1993	1993	1993	0
308	20241021	141600	5613975	1993	1993	1993	1993	0
309	20241021	141500	5613975	1993	1993	1993	1993	0
310	20241021	141400	5613975	1993	1993	1993	1993	0
311	20241021	141300	5613975	1993	1993	1993	1993	0
312	20241021	141200	5613975	1993	1993	1993	1993	0
313	20241021	141100	5613975	1993	1993	1993	1993	2
314	20241021	141000	5609989	1993	1993	1993	1993	5
315	20241021	140900	5600024	1993	1992	1993	1992	138
316	20241021	140800	5325126	1993	1993	1993	1993	0
317	20241021	140700	5325126	1993	1993	1993	1993	0
318	20241021	140600	5325126	1993	1993	1993	1993	0
319	20241021	140500	5325126	1993	1993	1993	1993	0
320	20241021	140400	5325126	1993	1993	1993	1993	0
321	20241021	140300	5325126	1993	1993	1993	1993	0
322	20241021	140200	5325126	1993	1993	1993	1993	0
323	20241021	140100	5325126	1993	1993	1993	1993	0
324	20241021	140000	5325126	1993	1993	1993	1993	0
325	20241021	135900	5325126	1993	1992	1993	1992	12
326	20241021	135800	5301221	1992	1992	1992	1992	0
327	20241021	135700	5301221	1992	1992	1992	1992	0
328	20241021	135600	5301221	1992	1992	1992	1992	0
329	20241021	135500	5301221	1992	1992	1992	1992	0
330	20241021	135400	5301221	1992	1992	1992	1992	49
331	20241021	135300	5203613	1993	1993	1993	1993	0
332	20241021	135200	5203613	1993	1993	1993	1993	0
333	20241021	135100	5203613	1993	1993	1993	1993	0
334	20241021	135000	5203613	1993	1993	1993	1993	0
335	20241021	134900	5203613	1993	1993	1993	1993	0
336	20241021	134800	5203613	1993	1993	1993	1993	0
337	20241021	134700	5203613	1993	1993	1993	1993	0
338	20241021	134600	5203613	1993	1993	1993	1993	0
339	20241021	134500	5203613	1993	1993	1993	1993	0
340	20241021	134400	5203613	1993	1993	1993	1993	0
341	20241021	134300	5203613	1993	1993	1993	1993	0
342	20241021	134200	5203613	1993	1993	1993	1993	0
343	20241021	134100	5203613	1993	1993	1993	1993	0
344	20241021	134000	5203613	1993	1993	1993	1993	0
345	20241021	133900	5203613	1993	1993	1993	1993	0
346	20241021	133800	5203613	1993	1993	1993	1993	0
347	20241021	133700	5203613	1993	1993	1993	1993	0
348	20241021	133600	5203613	1993	1993	1993	1993	0
349	20241021	133500	5203613	1993	1993	1993	1993	0
350	20241021	133400	5203613	1993	1993	1993	1993	0
351	20241021	133300	5203613	1993	1993	1993	1993	0
352	20241021	133200	5203613	1993	1993	1993	1993	0
353	20241021	133100	5203613	1993	1993	1993	1993	0
354	20241021	133000	5203613	1993	1993	1993	1993	0
355	20241021	132900	5203613	1993	1993	1993	1993	0
356	20241021	132800	5203613	1993	1993	1993	1993	0
357	20241021	132700	5203613	1993	1993	1993	1993	0
358	20241021	132600	5203613	1993	1993	1993	1993	0
359	20241021	132500	5203613	1993	1993	1993	1993	0
360	20241021	132400	5203613	1993	1993	1993	1993	0
361	20241021	132300	5203613	1993	1993	1993	1993	0
362	20241021	132200	5203613	1993	1993	1993	1993	0
363	20241021	132100	5203613	1993	1993	1993	1993	0
364	20241021	132000	5203613	1993	1993	1993	1993	0
365	20241021	131900	5203613	1993	1993	1993	1993	0
366	20241021	131800	5203613	1993	1993	1993	1993	0
367	20241021	131700	5203613	1993	1993	1993	1993	0
368	20241021	131600	5203613	1993	1993	1993	1993	0
369	20241021	131500	5203613	1993	1993	1993	1993	0
370	20241021	131400	5203613	1993	1993	1993	1993	0
371	20241021	131300	5203613	1993	1993	1993	1993	0
372	20241021	131200	5203613	1993	1993	1993	1993	0
373	20241021	131100	5203613	1993	1993	1993	1993	0
374	20241021	131000	5203613	1993	1993	1993	1993	0
375	20241021	130900	5203613	1993	1993	1993	1993	0
376	20241021	130800	5203613	1993	1993	1993	1993	0
377	20241021	130700	5203613	1993	1993	1993	1993	0
378	20241021	130600	5203613	1993	1993	1993	1993	0
379	20241021	130500	5203613	1993	1993	1993	1993	0
380	20241021	130400	5203613	1993	1993	1993	1993	0
381	20241021	130300	5203613	1993	1993	1993	1993	0
382	20241021	130200	5203613	1993	1993	1993	1993	0
383	20241021	130100	5203613	1993	1993	1993	1993	0
384	20241021	130000	5203613	1993	1993	1993	1993	0
385	20241021	125900	5203613	1993	1993	1993	1993	0
386	20241021	125800	5203613	1993	1993	1993	1993	0
387	20241021	125700	5203613	1993	1993	1993	1993	0
388	20241021	125600	5203613	1993	1993	1993	1993	0
389	20241021	125500	5203613	1993	1993	1993	1993	0
390	20241021	125400	5203613	1993	1993	1993	1993	0
391	20241021	125300	5203613	1993	1993	1993	1993	0
392	20241021	125200	5203613	1993	1993	1993	1993	0
393	20241021	125100	5203613	1993	1993	1993	1993	0
394	20241021	125000	5203613	1993	1993	1993	1993	0
395	20241021	124900	5203613	1993	1993	1993	1993	0
396	20241021	124800	5203613	1993	1993	1993	1993	0
397	20241021	124700	5203613	1993	1993	1993	1993	0
398	20241021	124600	5203613	1993	1993	1993	1993	0
399	20241021	124500	5203613	1993	1993	1993	1993	0
400	20241021	124400	5203613	1993	1993	1993	1993	0
401	20241021	124300	5203613	1993	1993	1993	1993	0
402	20241021	124200	5203613	1993	1993	1993	1993	0
403	20241021	124100	5203613	1993	1993	1993	1993	0
404	20241021	124000	5203613	1993	1993	1993	1993	0
405	20241021	123900	5203613	1993	1993	1993	1993	0
406	20241021	123800	5203613	1993	1993	1993	1993	0
407	20241021	123700	5203613	1993	1993	1993	1993	0
408	20241021	123600	5203613	1993	1993	1993	1993	0
409	20241021	123500	5203613	1993	1993	1993	1993	0
410	20241021	123400	5203613	1993	1993	1993	1993	0
411	20241021	123300	5203613	1993	1993	1993	1993	0
412	20241021	123200	5203613	1993	1993	1993	1993	0
413	20241021	123100	5203613	1993	1993	1993	1993	1
414	20241021	123000	5201620	1992	1992	1992	1992	0
415	20241021	122900	5201620	1992	1992	1992	1992	0
416	20241021	122800	5201620	1992	1992	1992	1992	0
417	20241021	122700	5201620	1992	1992	1992	1992	0
418	20241021	122600	5201620	1992	1992	1992	1992	0
419	20241021	122500	5201620	1992	1992	1992	1992	0
420	20241021	122400	5201620	1992	1992	1992	1992	10
421	20241021	122300	5181700	1992	1992	1992	1992	0
422	20241021	122200	5181700	1992	1992	1992	1992	0
423	20241021	122100	5181700	1992	1992	1992	1992	0
424	20241021	122000	5181700	1992	1992	1992	1992	0
425	20241021	121900	5181700	1992	1992	1992	1992	0
426	20241021	121800	5181700	1992	1992	1992	1992	0
427	20241021	121700	5181700	1992	1992	1992	1992	100
428	20241021	121600	4982500	1993	1993	1993	1993	0
429	20241021	121500	4982500	1993	1993	1993	1993	0
430	20241021	121400	4982500	1993	1993	1993	1993	0
431	20241021	121300	4982500	1993	1993	1993	1993	0
432	20241021	121200	4982500	1993	1993	1993	1993	0
433	20241021	121100	4982500	1993	1993	1993	1993	0
434	20241021	121000	4982500	1993	1993	1993	1993	0
435	20241021	120900	4982500	1993	1993	1993	1993	0
436	20241021	120800	4982500	1993	1993	1993	1993	0
437	20241021	120700	4982500	1993	1993	1993	1993	0
438	20241021	120600	4982500	1993	1993	1993	1993	0
439	20241021	120500	4982500	1993	1993	1993	1993	0
440	20241021	120400	4982500	1993	1993	1993	1993	0
441	20241021	120300	4982500	1993	1993	1993	1993	0
442	20241021	120200	4982500	1993	1993	1993	1993	0
443	20241021	120100	4982500	1993	1993	1993	1993	0
444	20241021	120000	4982500	1993	1993	1993	1993	0
445	20241021	115900	4982500	1993	1993	1993	1993	0
446	20241021	115800	4982500	1993	1993	1993	1993	0
447	20241021	115700	4982500	1993	1993	1993	1993	0
448	20241021	115600	4982500	1993	1993	1993	1993	0
449	20241021	115500	4982500	1993	1993	1993	1993	0
450	20241021	115400	4982500	1993	1993	1993	1993	0
451	20241021	115300	4982500	1993	1993	1993	1993	0
452	20241021	115200	4982500	1993	1993	1993	1993	0
453	20241021	115100	4982500	1993	1993	1993	1993	0
454	20241021	115000	4982500	1993	1993	1993	1993	0
455	20241021	114900	4982500	1993	1993	1993	1993	0
456	20241021	114800	4982500	1993	1993	1993	1993	0
457	20241021	114700	4982500	1993	1993	1993	1993	0
458	20241021	114600	4982500	1993	1993	1993	1993	0
459	20241021	114500	4982500	1993	1993	1993	1993	0
460	20241021	114400	4982500	1993	1993	1993	1993	0
461	20241021	114300	4982500	1993	1993	1993	1993	0
462	20241021	114200	4982500	1993	1993	1993	1993	0
463	20241021	114100	4982500	1993	1993	1993	1993	0
464	20241021	114000	4982500	1993	1993	1993	1993	2
465	20241021	113900	4978514	1993	1993	1993	1993	1
466	20241021	113800	4976521	1990	1992	1992	1990	15
467	20241021	113700	4946667	1993	1993	1993	1993	0
468	20241021	113600	4946667	1993	1993	1993	1993	0
469	20241021	113500	4946667	1993	1993	1993	1993	0
470	20241021	113400	4946667	1993	1993	1993	1993	0
471	20241021	113300	4946667	1993	1993	1993	1993	0
472	20241021	113200	4946667	1993	1993	1993	1993	0
473	20241021	113100	4946667	1993	1993	1993	1993	0
474	20241021	113000	4946667	1993	1993	1993	1993	0
475	20241021	112900	4946667	1993	1993	1993	1993	0
476	20241021	112800	4946667	1993	1993	1993	1993	0
477	20241021	112700	4946667	1993	1993	1993	1993	16
478	20241021	112600	4914779	1993	1993	1993	1993	0
479	20241021	112500	4914779	1993	1992	1993	1992	134
480	20241021	112400	4647848	1993	1993	1993	1993	2
481	20241021	112300	4643862	1993	1993	1993	1993	0
482	20241021	112200	4643862	1993	1993	1993	1993	0
483	20241021	112100	4643862	1993	1993	1993	1993	0
484	20241021	112000	4643862	1993	1993	1993	1993	0
485	20241021	111900	4643862	1993	1993	1993	1993	0
486	20241021	111800	4643862	1993	1993	1993	1993	0
487	20241021	111700	4643862	1993	1993	1993	1993	0
488	20241021	111600	4643862	1993	1993	1993	1993	0
489	20241021	111500	4643862	1993	1993	1993	1993	0
490	20241021	111400	4643862	1993	1993	1993	1993	0
491	20241021	111300	4643862	1993	1993	1993	1993	0
492	20241021	111200	4643862	1993	1993	1993	1993	0
493	20241021	111100	4643862	1993	1993	1993	1993	0
494	20241021	111000	4643862	1993	1993	1993	1993	104
495	20241021	110900	4436590	1992	1993	1993	1992	138
496	20241021	110800	4161693	1993	1993	1993	1993	0
497	20241021	110700	4161693	1993	1993	1993	1993	0
498	20241021	110600	4161693	1993	1993	1993	1993	7
499	20241021	110500	4147742	1993	1993	1993	1993	0
500	20241021	110400	4147742	1993	1993	1993	1993	0
501	20241021	110300	4147742	1993	1993	1993	1993	0
502	20241021	110200	4147742	1993	1993	1993	1993	0
503	20241021	110100	4147742	1993	1993	1993	1993	0
504	20241021	110000	4147742	1993	1993	1993	1993	1067
505	20241021	105900	2021211	1993	1993	1993	1993	0
506	20241021	105800	2021211	1993	1993	1993	1993	0
507	20241021	105700	2021211	1993	1993	1993	1993	0
508	20241021	105600	2021211	1993	1993	1993	1993	0
509	20241021	105500	2021211	1993	1993	1993	1993	0
510	20241021	105400	2021211	1993	1993	1993	1993	0
511	20241021	105300	2021211	1993	1993	1993	1993	19
512	20241021	105200	1983344	1991	1992	1992	1991	163
513	20241021	105100	1658660	1992	1992	1992	1992	0
514	20241021	105000	1658660	1992	1992	1992	1992	0
515	20241021	104900	1658660	1992	1992	1992	1992	0
516	20241021	104800	1658660	1992	1992	1992	1992	0
517	20241021	104700	1658660	1992	1992	1992	1992	0
518	20241021	104600	1658660	1992	1992	1992	1992	0
519	20241021	104500	1658660	1992	1993	1993	1992	11
520	20241021	104400	1636738	1993	1993	1993	1993	0
521	20241021	104300	1636738	1993	1993	1993	1993	0
522	20241021	104200	1636738	1993	1993	1993	1993	0
523	20241021	104100	1636738	1993	1993	1993	1993	0
524	20241021	104000	1636738	1993	1993	1993	1993	0
525	20241021	103900	1636738	1993	1993	1993	1993	0
526	20241021	103800	1636738	1993	1993	1993	1993	0
527	20241021	103700	1636738	1993	1993	1993	1993	0
528	20241021	103600	1636738	1993	1993	1993	1993	0
529	20241021	103500	1636738	1993	1993	1993	1993	0
530	20241021	103400	1636738	1993	1993	1993	1993	0
531	20241021	103300	1636738	1993	1993	1993	1993	0
532	20241021	103200	1636738	1993	1993	1993	1993	0
533	20241021	103100	1636738	1993	1992	1993	1992	44
534	20241021	103000	1549088	1992	1992	1992	1992	0
535	20241021	102900	1549088	1992	1992	1992	1992	0
536	20241021	102800	1549088	1992	1992	1992	1992	0
537	20241021	102700	1549088	1992	1992	1992	1992	0
538	20241021	102600	1549088	1992	1992	1992	1992	0
539	20241021	102500	1549088	1992	1992	1992	1992	0
540	20241021	102400	1549088	1992	1992	1992	1992	0
541	20241021	102300	1549088	1992	1992	1992	1992	0
542	20241021	102200	1549088	1992	1992	1992	1992	0
543	20241021	102100	1549088	1992	1992	1992	1992	0
544	20241021	102000	1549088	1992	1992	1992	1992	0
545	20241021	101900	1549088	1992	1992	1992	1992	0
546	20241021	101800	1549088	1992	1992	1992	1992	0
547	20241021	101700	1549088	1992	1992	1992	1992	0
548	20241021	101600	1549088	1992	1992	1992	1992	0
549	20241021	101500	1549088	1992	1992	1992	1992	9
550	20241021	101400	1531160	1992	1992	1992	1992	0
551	20241021	101300	1531160	1992	1992	1992	1992	0
552	20241021	101200	1531160	1992	1992	1992	1992	81
553	20241021	101100	1369808	1993	1993	1993	1993	0
554	20241021	101000	1369808	1993	1993	1993	1993	0
555	20241021	100900	1369808	1993	1993	1993	1993	2
556	20241021	100800	1365822	1993	1993	1993	1993	0
557	20241021	100700	1365822	1993	1993	1993	1993	0
558	20241021	100600	1365822	1993	1993	1993	1993	0
559	20241021	100500	1365822	1993	1993	1993	1993	0
560	20241021	100400	1365822	1993	1993	1993	1993	0
561	20241021	100300	1365822	1993	1993	1993	1993	0
562	20241021	100200	1365822	1993	1993	1993	1993	0
563	20241021	100100	1365822	1993	1993	1993	1993	0
564	20241021	100000	1365822	1993	1993	1993	1993	0
565	20241021	095900	1365822	1993	1992	1993	1992	61
566	20241021	095800	1244304	1993	1992	1993	1992	24
567	20241021	095700	1196490	1993	1992	1993	1992	63
568	20241021	095600	1070990	1985	1985	1985	1985	0
569	20241021	095500	1070990	1985	1985	1985	1985	0
570	20241021	095400	1070990	1985	1985	1985	1985	0
571	20241021	095300	1070990	1985	1985	1985	1985	0
572	20241021	095200	1070990	1985	1985	1985	1985	0
573	20241021	095100	1070990	1985	1985	1985	1985	0
574	20241021	095000	1070990	1985	1992	1992	1985	50
575	20241021	094900	971652	1993	1993	1993	1993	0
576	20241021	094800	971652	1993	1993	1993	1993	0
577	20241021	094700	971652	1993	1993	1993	1993	0
578	20241021	094600	971652	1993	1993	1993	1993	10
579	20241021	094500	951722	1992	1992	1993	1992	136
580	20241021	094400	680805	1993	1993	1993	1993	1
581	20241021	094300	678812	1993	1993	1993	1993	0
582	20241021	094200	678812	1993	1993	1993	1993	0
583	20241021	094100	678812	1993	1993	1993	1993	0
584	20241021	094000	678812	1993	1993	1993	1993	0
585	20241021	093900	678812	1993	1993	1993	1993	0
586	20241021	093800	678812	1993	1993	1993	1993	0
587	20241021	093700	678812	1993	1993	1993	1993	0
588	20241021	093600	678812	1993	1993	1993	1993	0
589	20241021	093500	678812	1993	1993	1993	1993	4
590	20241021	093400	670840	1992	1993	1993	1992	11
591	20241021	093300	648925	1992	1993	1993	1992	126
592	20241021	093200	397930	1993	1993	1993	1993	0
593	20241021	093100	397930	1993	1993	1993	1993	0
594	20241021	093000	397930	1993	1993	1993	1993	0
595	20241021	092900	397930	1993	1993	1993	1993	0
596	20241021	092800	397930	1993	1993	1993	1993	0
597	20241021	092700	397930	1993	1993	1993	1993	0
598	20241021	092600	397930	1993	1993	1993	1993	0
599	20241021	092500	397930	1993	1993	1993	1993	1
600	20241021	092400	395937	1994	1994	1994	1994	0
601	20241021	092300	395937	1994	1994	1994	1994	0
602	20241021	092200	395937	1994	1994	1994	1994	0
603	20241021	092100	395937	1994	1994	1994	1994	0
604	20241021	092000	395937	1994	1994	1994	1994	1
605	20241021	091900	393943	1993	1994	1994	1993	4
606	20241021	091800	385970	1994	1993	1994	1993	86
607	20241021	091700	214571	1993	1993	1993	1993	0
608	20241021	091600	214571	1993	1993	1993	1993	0
609	20241021	091500	214571	1993	1993	1993	1993	0
610	20241021	091400	214571	1993	1993	1993	1993	4
611	20241021	091300	206599	1994	1994	1994	1994	0
612	20241021	091200	206599	1994	1994	1994	1994	0
613	20241021	091100	206599	1994	1994	1994	1994	1
614	20241021	091000	204605	1995	1995	1995	1995	0
615	20241021	090900	204605	1995	1995	1995	1995	0
616	20241021	090800	204605	1995	1995	1995	1995	20
617	20241021	090700	164705	1995	1995	1995	1995	0
618	20241021	090600	164705	1995	1995	1995	1995	0
619	20241021	090500	164705	1995	1995	1995	1995	0
620	20241021	090400	164705	1995	1995	1995	1995	0
621	20241021	090300	164705	1995	1995	1995	1995	0
622	20241021	090200	164705	1995	1995	1995	1995	1
623	20241021	090100	162710	1982	1985	1985	1982	57
624	20241021	090000	49625	1985	1985	1985	1985	25