KissMeData/444920/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210500	26812007	1993	1994	1994	1993	254
3	20231011	210400	26812007	1993	1993	1993	1993	0
4	20231011	210300	26812007	1993	1993	1993	1993	0
5	20231011	210200	26812007	1993	1993	1993	1993	0
6	20231011	210100	26812007	1993	1993	1993	1993	0
7	20231011	210000	26812007	1993	1993	1993	1993	0
8	20231011	205900	26812007	1993	1993	1993	1993	0
9	20231011	205800	26812007	1993	1993	1993	1993	0
10	20231011	205700	26812007	1993	1993	1993	1993	0
11	20231011	205600	26812007	1993	1993	1993	1993	0
12	20231011	205500	26812007	1993	1993	1993	1993	0
13	20231011	205400	26812007	1993	1993	1993	1993	0
14	20231011	205300	26812007	1993	1993	1993	1993	0
15	20231011	205200	26812007	1993	1993	1993	1993	0
16	20231011	205100	26812007	1993	1993	1993	1993	0
17	20231011	205000	26812007	1993	1993	1993	1993	0
18	20231011	204900	26812007	1993	1993	1993	1993	0
19	20231011	204800	26812007	1993	1993	1993	1993	0
20	20231011	204700	26812007	1993	1993	1993	1993	0
21	20231011	204600	26812007	1993	1993	1993	1993	0
22	20231011	204500	26812007	1993	1993	1993	1993	0
23	20231011	204400	26812007	1993	1993	1993	1993	0
24	20231011	204300	26812007	1993	1993	1993	1993	0
25	20231011	204200	26812007	1993	1993	1993	1993	0
26	20231011	204100	26812007	1993	1993	1993	1993	0
27	20231011	204000	26812007	1993	1993	1993	1993	0
28	20231011	203900	26812007	1993	1993	1993	1993	0
29	20231011	203800	26812007	1993	1993	1993	1993	0
30	20231011	203700	26812007	1993	1993	1993	1993	0
31	20231011	203600	26812007	1993	1993	1993	1993	0
32	20231011	203500	26812007	1993	1994	1994	1993	254
33	20231011	203400	26812007	1993	1993	1993	1993	0
34	20231011	203300	26812007	1993	1993	1993	1993	0
35	20231011	203200	26812007	1993	1993	1993	1993	0
36	20231011	203100	26812007	1993	1993	1993	1993	0
37	20231011	203000	26812007	1993	1993	1993	1993	0
38	20231011	202900	26812007	1993	1993	1993	1993	0
39	20231011	202800	26812007	1993	1993	1993	1993	0
40	20231011	202700	26812007	1993	1993	1993	1993	0
41	20231011	202600	26812007	1993	1993	1993	1993	0
42	20231011	202500	26812007	1993	1993	1993	1993	0
43	20231011	202400	26812007	1993	1993	1993	1993	0
44	20231011	202300	26812007	1993	1993	1993	1993	0
45	20231011	202200	26812007	1993	1993	1993	1993	0
46	20231011	202100	26812007	1993	1993	1993	1993	0
47	20231011	202000	26812007	1993	1993	1993	1993	0
48	20231011	201900	26812007	1993	1993	1993	1993	0
49	20231011	201800	26812007	1993	1993	1993	1993	0
50	20231011	201700	26812007	1993	1993	1993	1993	0
51	20231011	201600	26812007	1993	1993	1993	1993	0
52	20231011	201500	26812007	1993	1993	1993	1993	0
53	20231011	201400	26812007	1993	1993	1993	1993	0
54	20231011	201300	26812007	1993	1993	1993	1993	0
55	20231011	201200	26812007	1993	1993	1993	1993	0
56	20231011	201100	26812007	1993	1993	1993	1993	0
57	20231011	201000	26812007	1993	1993	1993	1993	0
58	20231011	200900	26812007	1993	1993	1993	1993	0
59	20231011	200800	26812007	1993	1993	1993	1993	0
60	20231011	200700	26812007	1993	1993	1993	1993	0
61	20231011	200600	26812007	1993	1993	1993	1993	0
62	20231011	200500	26812007	1993	1994	1994	1993	254
63	20231011	200400	26812007	1993	1993	1993	1993	0
64	20231011	200300	26812007	1993	1993	1993	1993	0
65	20231011	200200	26812007	1993	1993	1993	1993	0
66	20231011	200100	26812007	1993	1993	1993	1993	0
67	20231011	200000	26812007	1993	1993	1993	1993	0
68	20231011	195900	26812007	1993	1993	1993	1993	0
69	20231011	195800	26812007	1993	1993	1993	1993	0
70	20231011	195700	26812007	1993	1993	1993	1993	0
71	20231011	195600	26812007	1993	1993	1993	1993	0
72	20231011	195500	26812007	1993	1993	1993	1993	0
73	20231011	195400	26812007	1993	1993	1993	1993	0
74	20231011	195300	26812007	1993	1993	1993	1993	0
75	20231011	195200	26812007	1993	1993	1993	1993	0
76	20231011	195100	26812007	1993	1993	1993	1993	0
77	20231011	195000	26812007	1993	1993	1993	1993	0
78	20231011	194900	26812007	1993	1993	1993	1993	0
79	20231011	194800	26812007	1993	1993	1993	1993	0
80	20231011	194700	26812007	1993	1993	1993	1993	0
81	20231011	194600	26812007	1993	1993	1993	1993	0
82	20231011	194500	26812007	1993	1993	1993	1993	0
83	20231011	194400	26812007	1993	1993	1993	1993	0
84	20231011	194300	26812007	1993	1993	1993	1993	0
85	20231011	194200	26812007	1993	1993	1993	1993	0
86	20231011	194100	26812007	1993	1993	1993	1993	0
87	20231011	194000	26812007	1993	1993	1993	1993	0
88	20231011	193900	26812007	1993	1993	1993	1993	0
89	20231011	193800	26812007	1993	1993	1993	1993	0
90	20231011	193700	26812007	1993	1993	1993	1993	0
91	20231011	193600	26812007	1993	1993	1993	1993	0
92	20231011	193500	26812007	1993	1994	1994	1993	254
93	20231011	193400	26812007	1993	1993	1993	1993	0
94	20231011	193300	26812007	1993	1993	1993	1993	0
95	20231011	193200	26812007	1993	1993	1993	1993	0
96	20231011	193100	26812007	1993	1993	1993	1993	0
97	20231011	193000	26812007	1993	1993	1993	1993	0
98	20231011	192900	26812007	1993	1993	1993	1993	0
99	20231011	192800	26812007	1993	1993	1993	1993	0
100	20231011	192700	26812007	1993	1993	1993	1993	0
101	20231011	192600	26812007	1993	1993	1993	1993	0
102	20231011	192500	26812007	1993	1993	1993	1993	0
103	20231011	192400	26812007	1993	1993	1993	1993	0
104	20231011	192300	26812007	1993	1993	1993	1993	0
105	20231011	192200	26812007	1993	1993	1993	1993	0
106	20231011	192100	26812007	1993	1993	1993	1993	0
107	20231011	192000	26812007	1993	1993	1993	1993	0
108	20231011	191900	26812007	1993	1993	1993	1993	0
109	20231011	191800	26812007	1993	1993	1993	1993	0
110	20231011	191700	26812007	1993	1993	1993	1993	0
111	20231011	191600	26812007	1993	1993	1993	1993	0
112	20231011	191500	26812007	1993	1993	1993	1993	0
113	20231011	191400	26812007	1993	1993	1993	1993	0
114	20231011	191300	26812007	1993	1993	1993	1993	0
115	20231011	191200	26812007	1993	1993	1993	1993	0
116	20231011	191100	26812007	1993	1993	1993	1993	0
117	20231011	191000	26812007	1993	1993	1993	1993	0
118	20231011	190900	26812007	1993	1993	1993	1993	0
119	20231011	190800	26812007	1993	1993	1993	1993	0
120	20231011	190700	26812007	1993	1993	1993	1993	0
121	20231011	190600	26812007	1993	1993	1993	1993	0
122	20231011	190500	26812007	1993	1994	1994	1993	254
123	20231011	190400	26812007	1993	1993	1993	1993	0
124	20231011	190300	26812007	1993	1993	1993	1993	0
125	20231011	190200	26812007	1993	1993	1993	1993	0
126	20231011	190100	26812007	1993	1993	1993	1993	0
127	20231011	190000	26812007	1993	1993	1993	1993	0
128	20231011	185900	26812007	1993	1993	1993	1993	0
129	20231011	185800	26812007	1993	1993	1993	1993	0
130	20231011	185700	26812007	1993	1993	1993	1993	0
131	20231011	185600	26812007	1993	1993	1993	1993	0
132	20231011	185500	26812007	1993	1993	1993	1993	0
133	20231011	185400	26812007	1993	1993	1993	1993	0
134	20231011	185300	26812007	1993	1993	1993	1993	0
135	20231011	185200	26812007	1993	1993	1993	1993	0
136	20231011	185100	26812007	1993	1993	1993	1993	0
137	20231011	185000	26812007	1993	1993	1993	1993	0
138	20231011	184900	26812007	1993	1993	1993	1993	0
139	20231011	184800	26812007	1993	1993	1993	1993	0
140	20231011	184700	26812007	1993	1993	1993	1993	0
141	20231011	184600	26812007	1993	1993	1993	1993	0
142	20231011	184500	26812007	1993	1993	1993	1993	0
143	20231011	184400	26812007	1993	1993	1993	1993	0
144	20231011	184300	26812007	1993	1993	1993	1993	0
145	20231011	184200	26812007	1993	1993	1993	1993	0
146	20231011	184100	26812007	1993	1993	1993	1993	0
147	20231011	184000	26812007	1993	1993	1993	1993	0
148	20231011	183900	26812007	1993	1993	1993	1993	0
149	20231011	183800	26812007	1993	1993	1993	1993	0
150	20231011	183700	26812007	1993	1993	1993	1993	0
151	20231011	183600	26812007	1993	1993	1993	1993	0
152	20231011	183500	26812007	1993	1994	1994	1993	254
153	20231011	183400	26812007	1993	1993	1993	1993	0
154	20231011	183300	26812007	1993	1993	1993	1993	0
155	20231011	183200	26812007	1993	1993	1993	1993	0
156	20231011	183100	26812007	1993	1993	1993	1993	0
157	20231011	183000	26812007	1993	1993	1993	1993	0
158	20231011	182900	26812007	1993	1993	1993	1993	0
159	20231011	182800	26812007	1993	1993	1993	1993	0
160	20231011	182700	26812007	1993	1993	1993	1993	0
161	20231011	182600	26812007	1993	1993	1993	1993	0
162	20231011	182500	26812007	1993	1993	1993	1993	0
163	20231011	182400	26812007	1993	1993	1993	1993	0
164	20231011	182300	26812007	1993	1993	1993	1993	0
165	20231011	182200	26812007	1993	1993	1993	1993	0
166	20231011	182100	26812007	1993	1993	1993	1993	0
167	20231011	182000	26812007	1993	1993	1993	1993	0
168	20231011	181900	26812007	1993	1993	1993	1993	0
169	20231011	181800	26812007	1993	1993	1993	1993	0
170	20231011	181700	26812007	1993	1993	1993	1993	0
171	20231011	181600	26812007	1993	1993	1993	1993	0
172	20231011	181500	26812007	1993	1993	1993	1993	0
173	20231011	181400	26812007	1993	1993	1993	1993	0
174	20231011	181300	26812007	1993	1993	1993	1993	0
175	20231011	181200	26812007	1993	1993	1993	1993	0
176	20231011	181100	26812007	1993	1993	1993	1993	0
177	20231011	181000	26812007	1993	1993	1993	1993	0
178	20231011	180900	26812007	1993	1993	1993	1993	0
179	20231011	180800	26812007	1993	1993	1993	1993	0
180	20231011	180700	26812007	1993	1993	1993	1993	0
181	20231011	180600	26812007	1993	1993	1993	1993	0
182	20231011	180500	26812007	1993	1994	1994	1993	254
183	20231011	180400	26812007	1993	1993	1993	1993	0
184	20231011	180300	26812007	1993	1993	1993	1993	0
185	20231011	180200	26812007	1993	1993	1993	1993	0
186	20231011	180100	26812007	1993	1993	1993	1993	0
187	20231011	180000	26812007	1993	1993	1993	1993	0
188	20231011	175900	26812007	1993	1993	1993	1993	0
189	20231011	175800	26812007	1993	1993	1993	1993	0
190	20231011	175700	26812007	1993	1993	1993	1993	0
191	20231011	175600	26812007	1993	1993	1993	1993	0
192	20231011	175500	26812007	1993	1993	1993	1993	0
193	20231011	175400	26812007	1993	1993	1993	1993	0
194	20231011	175300	26812007	1993	1993	1993	1993	0
195	20231011	175200	26812007	1993	1993	1993	1993	0
196	20231011	175100	26812007	1993	1993	1993	1993	0
197	20231011	175000	26812007	1993	1993	1993	1993	0
198	20231011	174900	26812007	1993	1993	1993	1993	0
199	20231011	174800	26812007	1993	1993	1993	1993	0
200	20231011	174700	26812007	1993	1993	1993	1993	0
201	20231011	174600	26812007	1993	1993	1993	1993	0
202	20231011	174500	26812007	1993	1993	1993	1993	0
203	20231011	174400	26812007	1993	1993	1993	1993	0
204	20231011	174300	26812007	1993	1993	1993	1993	0
205	20231011	174200	26812007	1993	1993	1993	1993	0
206	20231011	174100	26812007	1993	1993	1993	1993	0
207	20231011	174000	26812007	1993	1993	1993	1993	0
208	20231011	173900	26812007	1993	1993	1993	1993	0
209	20231011	173800	26812007	1993	1993	1993	1993	0
210	20231011	173700	26812007	1993	1993	1993	1993	0
211	20231011	173600	26812007	1993	1993	1993	1993	0
212	20231011	173500	26812007	1993	1994	1994	1993	254
213	20231011	173400	26812007	1993	1993	1993	1993	0
214	20231011	173300	26812007	1993	1993	1993	1993	0
215	20231011	173200	26812007	1993	1993	1993	1993	0
216	20231011	173100	26812007	1993	1993	1993	1993	0
217	20231011	173000	26812007	1993	1993	1993	1993	0
218	20231011	172900	26812007	1993	1993	1993	1993	0
219	20231011	172800	26812007	1993	1993	1993	1993	0
220	20231011	172700	26812007	1993	1993	1993	1993	0
221	20231011	172600	26812007	1993	1993	1993	1993	0
222	20231011	172500	26812007	1993	1993	1993	1993	0
223	20231011	172400	26812007	1993	1993	1993	1993	0
224	20231011	172300	26812007	1993	1993	1993	1993	0
225	20231011	172200	26812007	1993	1993	1993	1993	0
226	20231011	172100	26812007	1993	1993	1993	1993	0
227	20231011	172000	26812007	1993	1993	1993	1993	0
228	20231011	171900	26812007	1993	1993	1993	1993	0
229	20231011	171800	26812007	1993	1993	1993	1993	0
230	20231011	171700	26812007	1993	1993	1993	1993	0
231	20231011	171600	26812007	1993	1993	1993	1993	0
232	20231011	171500	26812007	1993	1993	1993	1993	0
233	20231011	171400	26812007	1993	1993	1993	1993	0
234	20231011	171300	26812007	1993	1993	1993	1993	0
235	20231011	171200	26812007	1993	1993	1993	1993	0
236	20231011	171100	26812007	1993	1993	1993	1993	0
237	20231011	171000	26812007	1993	1993	1993	1993	0
238	20231011	170900	26812007	1993	1993	1993	1993	0
239	20231011	170800	26812007	1993	1993	1993	1993	0
240	20231011	170700	26812007	1993	1993	1993	1993	0
241	20231011	170600	26812007	1993	1993	1993	1993	0
242	20231011	170500	26812007	1993	1994	1994	1993	254
243	20231011	170400	26812007	1993	1993	1993	1993	0
244	20231011	170300	26812007	1993	1993	1993	1993	0
245	20231011	170200	26812007	1993	1993	1993	1993	0
246	20231011	170100	26812007	1993	1993	1993	1993	0
247	20231011	170000	26812007	1993	1993	1993	1993	0
248	20231011	165900	26812007	1993	1993	1993	1993	0
249	20231011	165800	26812007	1993	1993	1993	1993	0
250	20231011	165700	26812007	1993	1993	1993	1993	0
251	20231011	165600	26812007	1993	1993	1993	1993	0
252	20231011	165500	26812007	1993	1993	1993	1993	0
253	20231011	165400	26812007	1993	1993	1993	1993	0
254	20231011	165300	26812007	1993	1993	1993	1993	0
255	20231011	165200	26812007	1993	1993	1993	1993	0
256	20231011	165100	26812007	1993	1993	1993	1993	0
257	20231011	165000	26812007	1993	1993	1993	1993	0
258	20231011	164900	26812007	1993	1993	1993	1993	0
259	20231011	164800	26812007	1993	1993	1993	1993	0
260	20231011	164700	26812007	1993	1993	1993	1993	0
261	20231011	164600	26812007	1993	1993	1993	1993	0
262	20231011	164500	26812007	1993	1993	1993	1993	0
263	20231011	164400	26812007	1993	1993	1993	1993	0
264	20231011	164300	26812007	1993	1993	1993	1993	0
265	20231011	164200	26812007	1993	1993	1993	1993	0
266	20231011	164100	26812007	1993	1993	1993	1993	0
267	20231011	164000	26812007	1993	1993	1993	1993	0
268	20231011	163900	26812007	1993	1993	1993	1993	0
269	20231011	163800	26812007	1993	1993	1993	1993	0
270	20231011	163700	26812007	1993	1993	1993	1993	0
271	20231011	163600	26812007	1993	1993	1993	1993	0
272	20231011	163500	26812007	1993	1994	1994	1993	254
273	20231011	163400	26812007	1993	1993	1993	1993	0
274	20231011	163300	26812007	1993	1993	1993	1993	0
275	20231011	163200	26812007	1993	1993	1993	1993	0
276	20231011	163100	26812007	1993	1993	1993	1993	0
277	20231011	163000	26812007	1993	1993	1993	1993	0
278	20231011	162900	26812007	1993	1993	1993	1993	0
279	20231011	162800	26812007	1993	1993	1993	1993	0
280	20231011	162700	26812007	1993	1993	1993	1993	0
281	20231011	162600	26812007	1993	1993	1993	1993	0
282	20231011	162500	26812007	1993	1993	1993	1993	0
283	20231011	162400	26812007	1993	1993	1993	1993	0
284	20231011	162300	26812007	1993	1993	1993	1993	0
285	20231011	162200	26812007	1993	1993	1993	1993	0
286	20231011	162100	26812007	1993	1993	1993	1993	0
287	20231011	162000	26812007	1993	1993	1993	1993	0
288	20231011	161900	26812007	1993	1993	1993	1993	0
289	20231011	161800	26812007	1993	1993	1993	1993	0
290	20231011	161700	26812007	1993	1993	1993	1993	0
291	20231011	161600	26812007	1993	1993	1993	1993	0
292	20231011	161500	26812007	1993	1993	1993	1993	0
293	20231011	161400	26812007	1993	1993	1993	1993	0
294	20231011	161300	26812007	1993	1993	1993	1993	0
295	20231011	161200	26812007	1993	1993	1993	1993	0
296	20231011	161100	26812007	1993	1993	1993	1993	0
297	20231011	161000	26812007	1993	1993	1993	1993	0
298	20231011	160900	26812007	1993	1993	1993	1993	0
299	20231011	160800	26812007	1993	1993	1993	1993	0
300	20231011	160700	26812007	1993	1993	1993	1993	0
301	20231011	160600	26812007	1993	1993	1993	1993	0
302	20231011	160500	26812007	1993	1994	1994	1993	254
303	20231011	160400	26812007	1993	1993	1993	1993	0
304	20231011	160300	26812007	1993	1993	1993	1993	0
305	20231011	160200	26812007	1993	1993	1993	1993	0
306	20231011	160100	26812007	1993	1993	1993	1993	0
307	20231011	160000	26812007	1993	1993	1993	1993	0
308	20231011	155900	26812007	1993	1993	1993	1993	0
309	20231011	155800	26812007	1993	1993	1993	1993	0
310	20231011	155700	26812007	1993	1993	1993	1993	0
311	20231011	155600	26812007	1993	1993	1993	1993	0
312	20231011	155500	26812007	1993	1993	1993	1993	0
313	20231011	155400	26812007	1993	1993	1993	1993	0
314	20231011	155300	26812007	1993	1993	1993	1993	0
315	20231011	155200	26812007	1993	1993	1993	1993	0
316	20231011	155100	26812007	1993	1993	1993	1993	0
317	20231011	155000	26812007	1993	1993	1993	1993	0
318	20231011	154900	26812007	1993	1993	1993	1993	0
319	20231011	154800	26812007	1993	1993	1993	1993	0
320	20231011	154700	26812007	1993	1993	1993	1993	0
321	20231011	154600	26812007	1993	1993	1993	1993	0
322	20231011	154500	26812007	1993	1993	1993	1993	0
323	20231011	154400	26812007	1993	1993	1993	1993	0
324	20231011	154300	26812007	1993	1993	1993	1993	0
325	20231011	154200	26812007	1993	1993	1993	1993	0
326	20231011	154100	26812007	1993	1993	1993	1993	0
327	20231011	154000	26812007	1993	1993	1993	1993	0
328	20231011	153900	26812007	1993	1993	1993	1993	0
329	20231011	153800	26812007	1993	1993	1993	1993	0
330	20231011	153700	26812007	1993	1993	1993	1993	0
331	20231011	153600	26812007	1993	1993	1993	1993	0
332	20231011	153500	26812007	1993	1994	1994	1993	254
333	20231011	153400	26812007	1993	1993	1993	1993	0
334	20231011	153300	26812007	1993	1993	1993	1993	0
335	20231011	153200	26812007	1993	1993	1993	1993	0
336	20231011	153100	26812007	1993	1993	1993	1993	0
337	20231011	153000	26812007	1993	1993	1993	1993	0
338	20231011	152900	26812007	1993	1993	1993	1993	0
339	20231011	152800	26812007	1993	1993	1993	1993	0
340	20231011	152700	26812007	1993	1993	1993	1993	0
341	20231011	152600	26812007	1993	1993	1993	1993	0
342	20231011	152500	26812007	1993	1993	1993	1993	0
343	20231011	152400	26812007	1993	1993	1993	1993	0
344	20231011	152300	26812007	1993	1993	1993	1993	0
345	20231011	152200	26812007	1993	1993	1993	1993	0
346	20231011	152100	26812007	1993	1993	1993	1993	0
347	20231011	152000	26812007	1993	1993	1993	1993	0
348	20231011	151900	26812007	1993	1993	1993	1993	0
349	20231011	151800	26812007	1993	1993	1993	1993	0
350	20231011	151700	26812007	1993	1994	1994	1993	254
351	20231011	151600	26305765	1994	1994	1994	1994	0
352	20231011	151500	26305765	1994	1994	1994	1994	20
353	20231011	151400	26265885	1994	1994	1994	1994	20
354	20231011	151300	26226005	1994	1994	1994	1994	0
355	20231011	151200	26226005	1994	1994	1994	1994	20
356	20231011	151100	26186125	1994	1995	1995	1994	1022
357	20231011	151000	24148237	1995	1995	1995	1995	0
358	20231011	150900	24148237	1995	1995	1995	1995	20
359	20231011	150800	24108337	1995	1995	1995	1995	20
360	20231011	150700	24068437	1995	1995	1995	1995	0
361	20231011	150600	24068437	1995	1995	1995	1995	20
362	20231011	150500	24028537	1994	1994	1994	1994	18
363	20231011	150400	23992645	1994	1994	1994	1994	0
364	20231011	150300	23992645	1994	1994	1994	1994	20
365	20231011	150200	23952765	1994	1994	1994	1994	20
366	20231011	150100	23912885	1994	1994	1994	1994	0
367	20231011	150000	23912885	1994	1994	1994	1994	20
368	20231011	145900	23873005	1994	1994	1994	1994	20
369	20231011	145800	23833125	1994	1994	1994	1994	0
370	20231011	145700	23833125	1994	1994	1994	1994	20
371	20231011	145600	23793245	1994	1994	1994	1994	20
372	20231011	145500	23753365	1994	1994	1994	1994	0
373	20231011	145400	23753365	1994	1994	1994	1994	20
374	20231011	145300	23713485	1994	1994	1994	1994	20
375	20231011	145200	23673605	1994	1994	1994	1994	0
376	20231011	145100	23673605	1994	1994	1994	1994	22
377	20231011	145000	23629737	1994	1994	1994	1994	18
378	20231011	144900	23593845	1993	1994	1994	1993	104
379	20231011	144800	23386475	1994	1994	1994	1994	20
380	20231011	144700	23346595	1994	1994	1994	1994	20
381	20231011	144600	23306715	1994	1994	1994	1994	0
382	20231011	144500	23306715	1994	1994	1994	1994	20
383	20231011	144400	23266835	1994	1994	1994	1994	20
384	20231011	144300	23226955	1994	1994	1994	1994	0
385	20231011	144200	23226955	1994	1994	1994	1994	20
386	20231011	144100	23187075	1994	1994	1994	1994	20
387	20231011	144000	23147195	1994	1994	1994	1994	0
388	20231011	143900	23147195	1994	1994	1994	1994	20
389	20231011	143800	23107315	1994	1994	1994	1994	20
390	20231011	143700	23067435	1994	1994	1994	1994	0
391	20231011	143600	23067435	1994	1994	1994	1994	20
392	20231011	143500	23027555	1994	1994	1994	1994	20
393	20231011	143400	22987675	1994	1994	1994	1994	0
394	20231011	143300	22987675	1994	1994	1994	1994	20
395	20231011	143200	22947795	1994	1994	1994	1994	20
396	20231011	143100	22907915	1994	1994	1994	1994	0
397	20231011	143000	22907915	1994	1994	1994	1994	20
398	20231011	142900	22868035	1994	1994	1994	1994	20
399	20231011	142800	22828155	1994	1994	1994	1994	0
400	20231011	142700	22828155	1994	1994	1994	1994	20
401	20231011	142600	22788275	1992	1992	1992	1992	0
402	20231011	142500	22788275	1992	1992	1992	1992	2
403	20231011	142400	22784291	1993	1994	1994	1993	30
404	20231011	142300	22724475	1994	1994	1994	1994	20
405	20231011	142200	22684595	1993	1993	1993	1993	0
406	20231011	142100	22684595	1993	1994	1994	1993	52
407	20231011	142000	22580923	1994	1994	1994	1994	20
408	20231011	141900	22541043	1994	1994	1994	1994	0
409	20231011	141800	22541043	1994	1994	1994	1994	20
410	20231011	141700	22501163	1994	1994	1994	1994	20
411	20231011	141600	22461283	1994	1994	1994	1994	0
412	20231011	141500	22461283	1994	1994	1994	1994	20
413	20231011	141400	22421403	1994	1994	1994	1994	20
414	20231011	141300	22381523	1994	1994	1994	1994	0
415	20231011	141200	22381523	1994	1994	1994	1994	20
416	20231011	141100	22341643	1994	1994	1994	1994	20
417	20231011	141000	22301763	1994	1994	1994	1994	0
418	20231011	140900	22301763	1994	1994	1994	1994	20
419	20231011	140800	22261883	1994	1994	1994	1994	20
420	20231011	140700	22222003	1994	1994	1994	1994	0
421	20231011	140600	22222003	1994	1994	1994	1994	20
422	20231011	140500	22182123	1994	1994	1994	1994	20
423	20231011	140400	22142243	1994	1994	1994	1994	0
424	20231011	140300	22142243	1994	1994	1994	1994	20
425	20231011	140200	22102363	1994	1994	1994	1994	20
426	20231011	140100	22062483	1994	1994	1994	1994	0
427	20231011	140000	22062483	1994	1994	1994	1994	20
428	20231011	135900	22022603	1994	1994	1994	1994	20
429	20231011	135800	21982723	1994	1994	1994	1994	0
430	20231011	135700	21982723	1994	1994	1994	1994	20
431	20231011	135600	21942843	1994	1994	1994	1994	20
432	20231011	135500	21902963	1994	1994	1994	1994	0
433	20231011	135400	21902963	1994	1994	1994	1994	20
434	20231011	135300	21863083	1994	1994	1994	1994	20
435	20231011	135200	21823203	1994	1994	1994	1994	0
436	20231011	135100	21823203	1994	1994	1994	1994	20
437	20231011	135000	21783323	1994	1994	1994	1994	20
438	20231011	134900	21743443	1988	1988	1988	1988	0
439	20231011	134800	21743443	1988	1988	1988	1988	0
440	20231011	134700	21743443	1988	1988	1988	1988	0
441	20231011	134600	21743443	1988	1988	1988	1988	0
442	20231011	134500	21743443	1988	1988	1988	1988	0
443	20231011	134400	21743443	1988	1988	1988	1988	0
444	20231011	134300	21743443	1988	1988	1988	1988	0
445	20231011	134200	21743443	1988	1989	1989	1988	50
446	20231011	134100	21644023	1988	1988	1988	1988	0
447	20231011	134000	21644023	1988	1992	1992	1988	200
448	20231011	133900	21246403	1993	1993	1993	1993	20
449	20231011	133800	21206543	1993	1993	1993	1993	20
450	20231011	133700	21166683	1993	1993	1993	1993	0
451	20231011	133600	21166683	1993	1993	1993	1993	20
452	20231011	133500	21126823	1993	1993	1993	1993	20
453	20231011	133400	21086963	1992	1992	1992	1992	0
454	20231011	133300	21086963	1992	1992	1992	1992	16
455	20231011	133200	21055091	1992	1992	1992	1992	20
456	20231011	133100	21015251	1992	1992	1992	1992	20
457	20231011	133000	20975411	1993	1993	1993	1993	20
458	20231011	132900	20935551	1993	1993	1993	1993	0
459	20231011	132800	20935551	1993	1993	1993	1993	5
460	20231011	132700	20925586	1994	1994	1994	1994	20
461	20231011	132600	20885706	1993	1994	1994	1993	25
462	20231011	132500	20835861	1994	1994	1994	1994	0
463	20231011	132400	20835861	1994	1994	1994	1994	21
464	20231011	132300	20793987	1994	1994	1994	1994	20
465	20231011	132200	20754107	1994	1994	1994	1994	0
466	20231011	132100	20754107	1994	1994	1994	1994	20
467	20231011	132000	20714227	1994	1994	1994	1994	20
468	20231011	131900	20674347	1994	1994	1994	1994	30
469	20231011	131800	20614527	1995	1995	1995	1995	20
470	20231011	131700	20574627	1995	1995	1995	1995	20
471	20231011	131600	20534727	1995	1995	1995	1995	0
472	20231011	131500	20534727	1995	1994	1995	1994	60
473	20231011	131400	20415067	1994	1994	1994	1994	20
474	20231011	131300	20375187	1994	1994	1994	1994	0
475	20231011	131200	20375187	1994	1994	1994	1994	20
476	20231011	131100	20335307	1994	1994	1994	1994	20
477	20231011	131000	20295427	1994	1994	1994	1994	0
478	20231011	130900	20295427	1994	1994	1994	1994	20
479	20231011	130800	20255547	1994	1994	1994	1994	20
480	20231011	130700	20215667	1994	1994	1994	1994	0
481	20231011	130600	20215667	1994	1994	1994	1994	20
482	20231011	130500	20175787	1994	1994	1994	1994	20
483	20231011	130400	20135907	1994	1994	1994	1994	0
484	20231011	130300	20135907	1994	1994	1994	1994	20
485	20231011	130200	20096027	1994	1994	1994	1994	20
486	20231011	130100	20056147	1994	1994	1994	1994	0
487	20231011	130000	20056147	1994	1994	1994	1994	20
488	20231011	125900	20016267	1994	1994	1994	1994	20
489	20231011	125800	19976387	1994	1994	1994	1994	0
490	20231011	125700	19976387	1994	1994	1994	1994	20
491	20231011	125600	19936507	1993	1993	1993	1993	10
492	20231011	125500	19916577	1990	1990	1990	1990	0
493	20231011	125400	19916577	1990	1990	1990	1990	0
494	20231011	125300	19916577	1990	1990	1990	1990	0
495	20231011	125200	19916577	1990	1990	1990	1990	10
496	20231011	125100	19896677	1988	1988	1988	1988	0
497	20231011	125000	19896677	1988	1988	1988	1988	0
498	20231011	124900	19896677	1988	1994	1994	1988	202
499	20231011	124800	19494981	1988	1988	1988	1988	0
500	20231011	124700	19494981	1988	1988	1988	1988	0
501	20231011	124600	19494981	1988	1988	1988	1988	0
502	20231011	124500	19494981	1988	1988	1988	1988	0
503	20231011	124400	19494981	1988	1988	1988	1988	0
504	20231011	124300	19494981	1988	1988	1988	1988	0
505	20231011	124200	19494981	1988	1988	1988	1988	0
506	20231011	124100	19494981	1988	1988	1988	1988	0
507	20231011	124000	19494981	1988	1988	1988	1988	0
508	20231011	123900	19494981	1988	1988	1988	1988	0
509	20231011	123800	19494981	1988	1988	1988	1988	0
510	20231011	123700	19494981	1988	1988	1988	1988	0
511	20231011	123600	19494981	1988	1988	1988	1988	0
512	20231011	123500	19494981	1988	1988	1988	1988	0
513	20231011	123400	19494981	1988	1988	1988	1988	0
514	20231011	123300	19494981	1988	1988	1988	1988	0
515	20231011	123200	19494981	1988	1988	1988	1988	0
516	20231011	123100	19494981	1988	1988	1988	1988	0
517	20231011	123000	19494981	1988	1988	1988	1988	0
518	20231011	122900	19494981	1988	1988	1988	1988	0
519	20231011	122800	19494981	1988	1988	1988	1988	0
520	20231011	122700	19494981	1988	1988	1988	1988	0
521	20231011	122600	19494981	1988	1988	1988	1988	0
522	20231011	122500	19494981	1988	1988	1988	1988	0
523	20231011	122400	19494981	1988	1988	1988	1988	0
524	20231011	122300	19494981	1988	1988	1988	1988	0
525	20231011	122200	19494981	1988	1988	1988	1988	0
526	20231011	122100	19494981	1988	1988	1988	1988	209
527	20231011	122000	19079489	1988	1988	1988	1988	0
528	20231011	121900	19079489	1988	1988	1988	1988	0
529	20231011	121800	19079489	1988	1988	1988	1988	0
530	20231011	121700	19079489	1988	1988	1988	1988	10
531	20231011	121600	19059609	1988	1988	1988	1988	0
532	20231011	121500	19059609	1988	1988	1988	1988	0
533	20231011	121400	19059609	1988	1988	1988	1988	0
534	20231011	121300	19059609	1988	1988	1988	1988	0
535	20231011	121200	19059609	1988	1988	1988	1988	0
536	20231011	121100	19059609	1988	1988	1988	1988	0
537	20231011	121000	19059609	1988	1988	1988	1988	0
538	20231011	120900	19059609	1988	1988	1988	1988	0
539	20231011	120800	19059609	1988	1988	1988	1988	0
540	20231011	120700	19059609	1988	1988	1988	1988	0
541	20231011	120600	19059609	1988	1988	1988	1988	0
542	20231011	120500	19059609	1988	1988	1988	1988	0
543	20231011	120400	19059609	1988	1988	1988	1988	0
544	20231011	120300	19059609	1988	1988	1988	1988	0
545	20231011	120200	19059609	1988	1988	1988	1988	0
546	20231011	120100	19059609	1988	1988	1988	1988	0
547	20231011	120000	19059609	1988	1988	1988	1988	0
548	20231011	115900	19059609	1988	1988	1988	1988	0
549	20231011	115800	19059609	1988	1994	1994	1988	24
550	20231011	115700	19011837	1994	1994	1994	1994	0
551	20231011	115600	19011837	1994	1994	1994	1994	0
552	20231011	115500	19011837	1994	1994	1994	1994	0
553	20231011	115400	19011837	1994	1994	1994	1994	0
554	20231011	115300	19011837	1994	1994	1994	1994	12
555	20231011	115200	18987909	1987	1987	1987	1987	0
556	20231011	115100	18987909	1987	1987	1987	1987	83
557	20231011	115000	18822988	1988	1988	1988	1988	0
558	20231011	114900	18822988	1988	1988	1988	1988	0
559	20231011	114800	18822988	1988	1988	1988	1988	0
560	20231011	114700	18822988	1988	1988	1988	1988	17
561	20231011	114600	18789192	1988	1988	1988	1988	12
562	20231011	114500	18765336	1988	1988	1988	1988	0
563	20231011	114400	18765336	1988	1988	1988	1988	1
564	20231011	114300	18763348	1987	1987	1987	1987	678
565	20231011	114200	17416162	1987	1987	1987	1987	0
566	20231011	114100	17416162	1987	1987	1987	1987	0
567	20231011	114000	17416162	1987	1987	1987	1987	68
568	20231011	113900	17281046	1988	1988	1988	1988	0
569	20231011	113800	17281046	1988	1988	1988	1988	0
570	20231011	113700	17281046	1988	1988	1988	1988	16
571	20231011	113600	17249238	1988	1988	1988	1988	52
572	20231011	113500	17145862	1988	1988	1988	1988	0
573	20231011	113400	17145862	1988	1988	1988	1988	0
574	20231011	113300	17145862	1988	1988	1988	1988	0
575	20231011	113200	17145862	1988	1988	1988	1988	635
576	20231011	113100	15883482	1987	1987	1987	1987	110
577	20231011	113000	15664912	1988	1988	1988	1988	0
578	20231011	112900	15664912	1988	1988	1988	1988	0
579	20231011	112800	15664912	1988	1988	1988	1988	0
580	20231011	112700	15664912	1988	1988	1988	1988	0
581	20231011	112600	15664912	1988	1988	1988	1988	0
582	20231011	112500	15664912	1988	1988	1988	1988	0
583	20231011	112400	15664912	1988	1988	1988	1988	0
584	20231011	112300	15664912	1988	1988	1988	1988	0
585	20231011	112200	15664912	1988	1988	1988	1988	0
586	20231011	112100	15664912	1988	1988	1988	1988	0
587	20231011	112000	15664912	1988	1988	1988	1988	0
588	20231011	111900	15664912	1988	1988	1988	1988	0
589	20231011	111800	15664912	1988	1988	1988	1988	0
590	20231011	111700	15664912	1988	1988	1988	1988	0
591	20231011	111600	15664912	1988	1988	1988	1988	19
592	20231011	111500	15627140	1988	1988	1988	1988	0
593	20231011	111400	15627140	1988	1988	1988	1988	5
594	20231011	111300	15617200	1987	1987	1987	1987	0
595	20231011	111200	15617200	1987	1987	1987	1987	0
596	20231011	111100	15617200	1987	1987	1987	1987	0
597	20231011	111000	15617200	1987	1987	1987	1987	0
598	20231011	110900	15617200	1987	1987	1987	1987	0
599	20231011	110800	15617200	1987	1987	1987	1987	0
600	20231011	110700	15617200	1987	1987	1987	1987	0
601	20231011	110600	15617200	1987	1987	1987	1987	0
602	20231011	110500	15617200	1987	1987	1987	1987	0
603	20231011	110400	15617200	1987	1987	1987	1987	0
604	20231011	110300	15617200	1987	1987	1987	1987	0
605	20231011	110200	15617200	1987	1988	1988	1987	1188
606	20231011	110100	13256614	1987	1987	1987	1987	0
607	20231011	110000	13256614	1987	1987	1987	1987	0
608	20231011	105900	13256614	1987	1987	1987	1987	0
609	20231011	105800	13256614	1987	1987	1987	1987	0
610	20231011	105700	13256614	1987	1987	1987	1987	0
611	20231011	105600	13256614	1987	1987	1987	1987	0
612	20231011	105500	13256614	1987	1987	1987	1987	0
613	20231011	105400	13256614	1987	1987	1987	1987	0
614	20231011	105300	13256614	1987	1987	1987	1987	0
615	20231011	105200	13256614	1987	1987	1987	1987	20
616	20231011	105100	13216874	1987	1993	1993	1987	1178
617	20231011	105000	10875955	1995	1995	1995	1995	0
618	20231011	104900	10875955	1995	1995	1995	1995	0
619	20231011	104800	10875955	1995	1995	1995	1995	0
620	20231011	104700	10875955	1995	1995	1995	1995	0
621	20231011	104600	10875955	1995	1995	1995	1995	0
622	20231011	104500	10875955	1995	1995	1995	1995	0
623	20231011	104400	10875955	1995	1995	1995	1995	0
624	20231011	104300	10875955	1995	1995	1995	1995	0
625	20231011	104200	10875955	1995	1995	1995	1995	1
626	20231011	104100	10873960	1995	1995	1995	1995	0
627	20231011	104000	10873960	1995	1995	1995	1995	0
628	20231011	103900	10873960	1995	1995	1995	1995	0
629	20231011	103800	10873960	1995	1995	1995	1995	0
630	20231011	103700	10873960	1995	1995	1995	1995	2
631	20231011	103600	10869970	1995	1995	1995	1995	1
632	20231011	103500	10867975	1995	1995	1995	1995	0
633	20231011	103400	10867975	1995	1995	1995	1995	0
634	20231011	103300	10867975	1995	1995	1995	1995	0
635	20231011	103200	10867975	1995	1995	1995	1995	0
636	20231011	103100	10867975	1995	1995	1995	1995	0
637	20231011	103000	10867975	1995	1995	1995	1995	0
638	20231011	102900	10867975	1995	1995	1995	1995	0
639	20231011	102800	10867975	1995	1995	1995	1995	0
640	20231011	102700	10867975	1995	1995	1995	1995	0
641	20231011	102600	10867975	1995	1995	1995	1995	0
642	20231011	102500	10867975	1995	1995	1995	1995	0
643	20231011	102400	10867975	1995	1995	1995	1995	0
644	20231011	102300	10867975	1995	1995	1995	1995	0
645	20231011	102200	10867975	1995	1995	1995	1995	0
646	20231011	102100	10867975	1995	1995	1995	1995	0
647	20231011	102000	10867975	1995	1995	1995	1995	0
648	20231011	101900	10867975	1995	1995	1995	1995	0
649	20231011	101800	10867975	1995	1995	1995	1995	0
650	20231011	101700	10867975	1995	1995	1995	1995	0
651	20231011	101600	10867975	1995	1995	1995	1995	0
652	20231011	101500	10867975	1995	1995	1995	1995	0
653	20231011	101400	10867975	1995	1995	1995	1995	0
654	20231011	101300	10867975	1995	1995	1995	1995	0
655	20231011	101200	10867975	1995	1995	1995	1995	0
656	20231011	101100	10867975	1995	1995	1995	1995	0
657	20231011	101000	10867975	1995	1995	1995	1995	0
658	20231011	100900	10867975	1995	1995	1995	1995	0
659	20231011	100800	10867975	1995	1995	1995	1995	0
660	20231011	100700	10867975	1995	1995	1995	1995	0
661	20231011	100600	10867975	1995	1995	1995	1995	0
662	20231011	100500	10867975	1995	1995	1995	1995	0
663	20231011	100400	10867975	1995	1995	1995	1995	0
664	20231011	100300	10867975	1995	1995	1995	1995	0
665	20231011	100200	10867975	1995	1995	1995	1995	0
666	20231011	100100	10867975	1995	1995	1995	1995	0
667	20231011	100000	10867975	1995	1995	1995	1995	0
668	20231011	095900	10867975	1995	1995	1995	1995	0
669	20231011	095800	10867975	1995	1995	1995	1995	0
670	20231011	095700	10867975	1995	1995	1995	1995	0
671	20231011	095600	10867975	1995	1995	1995	1995	0
672	20231011	095500	10867975	1995	1995	1995	1995	0
673	20231011	095400	10867975	1995	1995	1995	1995	0
674	20231011	095300	10867975	1995	1995	1995	1995	0
675	20231011	095200	10867975	1995	1995	1995	1995	0
676	20231011	095100	10867975	1995	1995	1995	1995	1608
677	20231011	095000	7660015	1995	1995	1995	1995	0
678	20231011	094900	7660015	1995	1995	1995	1995	892
679	20231011	094800	5880475	1995	1995	1995	1995	0
680	20231011	094700	5880475	1995	1995	1995	1995	0
681	20231011	094600	5880475	1995	1995	1995	1995	0
682	20231011	094500	5880475	1995	1995	1995	1995	0
683	20231011	094400	5880475	1995	1995	1995	1995	0
684	20231011	094300	5880475	1995	1995	1995	1995	0
685	20231011	094200	5880475	1995	1995	1995	1995	0
686	20231011	094100	5880475	1995	1995	1995	1995	0
687	20231011	094000	5880475	1995	1995	1995	1995	0
688	20231011	093900	5880475	1995	1995	1995	1995	0
689	20231011	093800	5880475	1995	1995	1995	1995	0
690	20231011	093700	5880475	1995	1995	1995	1995	0
691	20231011	093600	5880475	1995	1995	1995	1995	0
692	20231011	093500	5880475	1995	1995	1995	1995	0
693	20231011	093400	5880475	1995	1995	1995	1995	0
694	20231011	093300	5880475	1995	1995	1995	1995	1
695	20231011	093200	5878480	1995	1995	1995	1995	0
696	20231011	093100	5878480	1995	1995	1995	1995	0
697	20231011	093000	5878480	1995	1995	1995	1995	0
698	20231011	092900	5878480	1995	1988	1995	1988	2809
699	20231011	092800	294102	1988	1988	1988	1988	0
700	20231011	092700	294102	1988	1988	1988	1988	0
701	20231011	092600	294102	1988	1988	1988	1988	0
702	20231011	092500	294102	1988	1988	1988	1988	20
703	20231011	092400	254342	1988	1988	1988	1988	0
704	20231011	092300	254342	1988	1988	1988	1988	0
705	20231011	092200	254342	1988	1988	1988	1988	0
706	20231011	092100	254342	1988	1988	1988	1988	0
707	20231011	092000	254342	1988	1988	1988	1988	0
708	20231011	091900	254342	1988	1988	1988	1988	0
709	20231011	091800	254342	1988	1988	1988	1988	0
710	20231011	091700	254342	1988	1988	1988	1988	5
711	20231011	091600	244402	1988	1988	1988	1988	0
712	20231011	091500	244402	1988	1988	1988	1988	0
713	20231011	091400	244402	1988	1988	1988	1988	0
714	20231011	091300	244402	1988	1988	1988	1988	0
715	20231011	091200	244402	1988	1988	1988	1988	0
716	20231011	091100	244402	1988	1988	1988	1988	0
717	20231011	091000	244402	1988	1988	1988	1988	1
718	20231011	090900	242414	1987	1987	1987	1987	0
719	20231011	090800	242414	1987	1987	1987	1987	0
720	20231011	090700	242414	1987	1987	1987	1987	0
721	20231011	090600	242414	1987	1987	1987	1987	0
722	20231011	090500	242414	1987	1987	1987	1987	0
723	20231011	090400	242414	1987	1987	1987	1987	24
724	20231011	090300	194726	1987	1987	1987	1987	0
725	20231011	090200	194726	1987	1987	1987	1987	0
726	20231011	090100	194726	1987	1987	1987	1987	0
727	20231011	090000	194726	1987	1987	1987	1987	98