KissMeData/444920/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205800	12704260	1992	1992	1992	1992	2000
3	20231023	205700	12704260	1992	1992	1992	1992	0
4	20231023	205600	12704260	1992	1992	1992	1992	0
5	20231023	205500	12704260	1992	1992	1992	1992	0
6	20231023	205400	12704260	1992	1992	1992	1992	0
7	20231023	205300	12704260	1992	1992	1992	1992	0
8	20231023	205200	12704260	1992	1992	1992	1992	0
9	20231023	205100	12704260	1992	1992	1992	1992	0
10	20231023	205000	12704260	1992	1992	1992	1992	0
11	20231023	204900	12704260	1992	1992	1992	1992	0
12	20231023	204800	12704260	1992	1992	1992	1992	0
13	20231023	204700	12704260	1992	1992	1992	1992	0
14	20231023	204600	12704260	1992	1992	1992	1992	0
15	20231023	204500	12704260	1992	1992	1992	1992	0
16	20231023	204400	12704260	1992	1992	1992	1992	0
17	20231023	204300	12704260	1992	1992	1992	1992	0
18	20231023	204200	12704260	1992	1992	1992	1992	0
19	20231023	204100	12704260	1992	1992	1992	1992	0
20	20231023	204000	12704260	1992	1992	1992	1992	0
21	20231023	203900	12704260	1992	1992	1992	1992	0
22	20231023	203800	12704260	1992	1992	1992	1992	0
23	20231023	203700	12704260	1992	1992	1992	1992	0
24	20231023	203600	12704260	1992	1992	1992	1992	0
25	20231023	203500	12704260	1992	1992	1992	1992	0
26	20231023	203400	12704260	1992	1992	1992	1992	0
27	20231023	203300	12704260	1992	1992	1992	1992	0
28	20231023	203200	12704260	1992	1992	1992	1992	0
29	20231023	203100	12704260	1992	1992	1992	1992	0
30	20231023	203000	12704260	1992	1992	1992	1992	0
31	20231023	202900	12704260	1992	1992	1992	1992	0
32	20231023	202800	12704260	1992	1992	1992	1992	2000
33	20231023	202700	12704260	1992	1992	1992	1992	0
34	20231023	202600	12704260	1992	1992	1992	1992	0
35	20231023	202500	12704260	1992	1992	1992	1992	0
36	20231023	202400	12704260	1992	1992	1992	1992	0
37	20231023	202300	12704260	1992	1992	1992	1992	0
38	20231023	202200	12704260	1992	1992	1992	1992	0
39	20231023	202100	12704260	1992	1992	1992	1992	0
40	20231023	202000	12704260	1992	1992	1992	1992	0
41	20231023	201900	12704260	1992	1992	1992	1992	0
42	20231023	201800	12704260	1992	1992	1992	1992	0
43	20231023	201700	12704260	1992	1992	1992	1992	0
44	20231023	201600	12704260	1992	1992	1992	1992	0
45	20231023	201500	12704260	1992	1992	1992	1992	0
46	20231023	201400	12704260	1992	1992	1992	1992	0
47	20231023	201300	12704260	1992	1992	1992	1992	0
48	20231023	201200	12704260	1992	1992	1992	1992	0
49	20231023	201100	12704260	1992	1992	1992	1992	0
50	20231023	201000	12704260	1992	1992	1992	1992	0
51	20231023	200900	12704260	1992	1992	1992	1992	0
52	20231023	200800	12704260	1992	1992	1992	1992	0
53	20231023	200700	12704260	1992	1992	1992	1992	0
54	20231023	200600	12704260	1992	1992	1992	1992	0
55	20231023	200500	12704260	1992	1992	1992	1992	0
56	20231023	200400	12704260	1992	1992	1992	1992	0
57	20231023	200300	12704260	1992	1992	1992	1992	0
58	20231023	200200	12704260	1992	1992	1992	1992	0
59	20231023	200100	12704260	1992	1992	1992	1992	0
60	20231023	200000	12704260	1992	1992	1992	1992	0
61	20231023	195900	12704260	1992	1992	1992	1992	0
62	20231023	195800	12704260	1992	1992	1992	1992	2000
63	20231023	195700	12704260	1992	1992	1992	1992	0
64	20231023	195600	12704260	1992	1992	1992	1992	0
65	20231023	195500	12704260	1992	1992	1992	1992	0
66	20231023	195400	12704260	1992	1992	1992	1992	0
67	20231023	195300	12704260	1992	1992	1992	1992	0
68	20231023	195200	12704260	1992	1992	1992	1992	0
69	20231023	195100	12704260	1992	1992	1992	1992	0
70	20231023	195000	12704260	1992	1992	1992	1992	0
71	20231023	194900	12704260	1992	1992	1992	1992	0
72	20231023	194800	12704260	1992	1992	1992	1992	0
73	20231023	194700	12704260	1992	1992	1992	1992	0
74	20231023	194600	12704260	1992	1992	1992	1992	0
75	20231023	194500	12704260	1992	1992	1992	1992	0
76	20231023	194400	12704260	1992	1992	1992	1992	0
77	20231023	194300	12704260	1992	1992	1992	1992	0
78	20231023	194200	12704260	1992	1992	1992	1992	0
79	20231023	194100	12704260	1992	1992	1992	1992	0
80	20231023	194000	12704260	1992	1992	1992	1992	0
81	20231023	193900	12704260	1992	1992	1992	1992	0
82	20231023	193800	12704260	1992	1992	1992	1992	0
83	20231023	193700	12704260	1992	1992	1992	1992	0
84	20231023	193600	12704260	1992	1992	1992	1992	0
85	20231023	193500	12704260	1992	1992	1992	1992	0
86	20231023	193400	12704260	1992	1992	1992	1992	0
87	20231023	193300	12704260	1992	1992	1992	1992	0
88	20231023	193200	12704260	1992	1992	1992	1992	0
89	20231023	193100	12704260	1992	1992	1992	1992	0
90	20231023	193000	12704260	1992	1992	1992	1992	0
91	20231023	192900	12704260	1992	1992	1992	1992	0
92	20231023	192800	12704260	1992	1992	1992	1992	2000
93	20231023	192700	12704260	1992	1992	1992	1992	0
94	20231023	192600	12704260	1992	1992	1992	1992	0
95	20231023	192500	12704260	1992	1992	1992	1992	0
96	20231023	192400	12704260	1992	1992	1992	1992	0
97	20231023	192300	12704260	1992	1992	1992	1992	0
98	20231023	192200	12704260	1992	1992	1992	1992	0
99	20231023	192100	12704260	1992	1992	1992	1992	0
100	20231023	192000	12704260	1992	1992	1992	1992	0
101	20231023	191900	12704260	1992	1992	1992	1992	0
102	20231023	191800	12704260	1992	1992	1992	1992	0
103	20231023	191700	12704260	1992	1992	1992	1992	0
104	20231023	191600	12704260	1992	1992	1992	1992	0
105	20231023	191500	12704260	1992	1992	1992	1992	0
106	20231023	191400	12704260	1992	1992	1992	1992	0
107	20231023	191300	12704260	1992	1992	1992	1992	0
108	20231023	191200	12704260	1992	1992	1992	1992	0
109	20231023	191100	12704260	1992	1992	1992	1992	0
110	20231023	191000	12704260	1992	1992	1992	1992	0
111	20231023	190900	12704260	1992	1992	1992	1992	0
112	20231023	190800	12704260	1992	1992	1992	1992	0
113	20231023	190700	12704260	1992	1992	1992	1992	0
114	20231023	190600	12704260	1992	1992	1992	1992	0
115	20231023	190500	12704260	1992	1992	1992	1992	0
116	20231023	190400	12704260	1992	1992	1992	1992	0
117	20231023	190300	12704260	1992	1992	1992	1992	0
118	20231023	190200	12704260	1992	1992	1992	1992	0
119	20231023	190100	12704260	1992	1992	1992	1992	0
120	20231023	190000	12704260	1992	1992	1992	1992	0
121	20231023	185900	12704260	1992	1992	1992	1992	0
122	20231023	185800	12704260	1992	1992	1992	1992	2000
123	20231023	185700	12704260	1992	1992	1992	1992	0
124	20231023	185600	12704260	1992	1992	1992	1992	0
125	20231023	185500	12704260	1992	1992	1992	1992	0
126	20231023	185400	12704260	1992	1992	1992	1992	0
127	20231023	185300	12704260	1992	1992	1992	1992	0
128	20231023	185200	12704260	1992	1992	1992	1992	0
129	20231023	185100	12704260	1992	1992	1992	1992	0
130	20231023	185000	12704260	1992	1992	1992	1992	0
131	20231023	184900	12704260	1992	1992	1992	1992	0
132	20231023	184800	12704260	1992	1992	1992	1992	0
133	20231023	184700	12704260	1992	1992	1992	1992	0
134	20231023	184600	12704260	1992	1992	1992	1992	0
135	20231023	184500	12704260	1992	1992	1992	1992	0
136	20231023	184400	12704260	1992	1992	1992	1992	0
137	20231023	184300	12704260	1992	1992	1992	1992	0
138	20231023	184200	12704260	1992	1992	1992	1992	0
139	20231023	184100	12704260	1992	1992	1992	1992	0
140	20231023	184000	12704260	1992	1992	1992	1992	0
141	20231023	183900	12704260	1992	1992	1992	1992	0
142	20231023	183800	12704260	1992	1992	1992	1992	0
143	20231023	183700	12704260	1992	1992	1992	1992	0
144	20231023	183600	12704260	1992	1992	1992	1992	0
145	20231023	183500	12704260	1992	1992	1992	1992	0
146	20231023	183400	12704260	1992	1992	1992	1992	0
147	20231023	183300	12704260	1992	1992	1992	1992	0
148	20231023	183200	12704260	1992	1992	1992	1992	0
149	20231023	183100	12704260	1992	1992	1992	1992	0
150	20231023	183000	12704260	1992	1992	1992	1992	0
151	20231023	182900	12704260	1992	1992	1992	1992	0
152	20231023	182800	12704260	1992	1992	1992	1992	2000
153	20231023	182700	12704260	1992	1992	1992	1992	0
154	20231023	182600	12704260	1992	1992	1992	1992	0
155	20231023	182500	12704260	1992	1992	1992	1992	0
156	20231023	182400	12704260	1992	1992	1992	1992	0
157	20231023	182300	12704260	1992	1992	1992	1992	0
158	20231023	182200	12704260	1992	1992	1992	1992	0
159	20231023	182100	12704260	1992	1992	1992	1992	0
160	20231023	182000	12704260	1992	1992	1992	1992	0
161	20231023	181900	12704260	1992	1992	1992	1992	0
162	20231023	181800	12704260	1992	1992	1992	1992	0
163	20231023	181700	12704260	1992	1992	1992	1992	0
164	20231023	181600	12704260	1992	1992	1992	1992	0
165	20231023	181500	12704260	1992	1992	1992	1992	0
166	20231023	181400	12704260	1992	1992	1992	1992	0
167	20231023	181300	12704260	1992	1992	1992	1992	0
168	20231023	181200	12704260	1992	1992	1992	1992	0
169	20231023	181100	12704260	1992	1992	1992	1992	0
170	20231023	181000	12704260	1992	1992	1992	1992	0
171	20231023	180900	12704260	1992	1992	1992	1992	0
172	20231023	180800	12704260	1992	1992	1992	1992	0
173	20231023	180700	12704260	1992	1992	1992	1992	0
174	20231023	180600	12704260	1992	1992	1992	1992	0
175	20231023	180500	12704260	1992	1992	1992	1992	0
176	20231023	180400	12704260	1992	1992	1992	1992	0
177	20231023	180300	12704260	1992	1992	1992	1992	0
178	20231023	180200	12704260	1992	1992	1992	1992	0
179	20231023	180100	12704260	1992	1992	1992	1992	0
180	20231023	180000	12704260	1992	1992	1992	1992	0
181	20231023	175900	12704260	1992	1992	1992	1992	0
182	20231023	175800	12704260	1992	1992	1992	1992	2000
183	20231023	175700	12704260	1992	1992	1992	1992	0
184	20231023	175600	12704260	1992	1992	1992	1992	0
185	20231023	175500	12704260	1992	1992	1992	1992	0
186	20231023	175400	12704260	1992	1992	1992	1992	0
187	20231023	175300	12704260	1992	1992	1992	1992	0
188	20231023	175200	12704260	1992	1992	1992	1992	0
189	20231023	175100	12704260	1992	1992	1992	1992	0
190	20231023	175000	12704260	1992	1992	1992	1992	0
191	20231023	174900	12704260	1992	1992	1992	1992	0
192	20231023	174800	12704260	1992	1992	1992	1992	0
193	20231023	174700	12704260	1992	1992	1992	1992	0
194	20231023	174600	12704260	1992	1992	1992	1992	0
195	20231023	174500	12704260	1992	1992	1992	1992	0
196	20231023	174400	12704260	1992	1992	1992	1992	0
197	20231023	174300	12704260	1992	1992	1992	1992	0
198	20231023	174200	12704260	1992	1992	1992	1992	0
199	20231023	174100	12704260	1992	1992	1992	1992	0
200	20231023	174000	12704260	1992	1992	1992	1992	0
201	20231023	173900	12704260	1992	1992	1992	1992	0
202	20231023	173800	12704260	1992	1992	1992	1992	0
203	20231023	173700	12704260	1992	1992	1992	1992	0
204	20231023	173600	12704260	1992	1992	1992	1992	0
205	20231023	173500	12704260	1992	1992	1992	1992	0
206	20231023	173400	12704260	1992	1992	1992	1992	0
207	20231023	173300	12704260	1992	1992	1992	1992	0
208	20231023	173200	12704260	1992	1992	1992	1992	0
209	20231023	173100	12704260	1992	1992	1992	1992	0
210	20231023	173000	12704260	1992	1992	1992	1992	0
211	20231023	172900	12704260	1992	1992	1992	1992	0
212	20231023	172800	12704260	1992	1992	1992	1992	2000
213	20231023	172700	12704260	1992	1992	1992	1992	0
214	20231023	172600	12704260	1992	1992	1992	1992	0
215	20231023	172500	12704260	1992	1992	1992	1992	0
216	20231023	172400	12704260	1992	1992	1992	1992	0
217	20231023	172300	12704260	1992	1992	1992	1992	0
218	20231023	172200	12704260	1992	1992	1992	1992	0
219	20231023	172100	12704260	1992	1992	1992	1992	0
220	20231023	172000	12704260	1992	1992	1992	1992	0
221	20231023	171900	12704260	1992	1992	1992	1992	0
222	20231023	171800	12704260	1992	1992	1992	1992	0
223	20231023	171700	12704260	1992	1992	1992	1992	0
224	20231023	171600	12704260	1992	1992	1992	1992	0
225	20231023	171500	12704260	1992	1992	1992	1992	0
226	20231023	171400	12704260	1992	1992	1992	1992	0
227	20231023	171300	12704260	1992	1992	1992	1992	0
228	20231023	171200	12704260	1992	1992	1992	1992	0
229	20231023	171100	12704260	1992	1992	1992	1992	0
230	20231023	171000	12704260	1992	1992	1992	1992	0
231	20231023	170900	12704260	1992	1992	1992	1992	0
232	20231023	170800	12704260	1992	1992	1992	1992	0
233	20231023	170700	12704260	1992	1992	1992	1992	0
234	20231023	170600	12704260	1992	1992	1992	1992	0
235	20231023	170500	12704260	1992	1992	1992	1992	0
236	20231023	170400	12704260	1992	1992	1992	1992	0
237	20231023	170300	12704260	1992	1992	1992	1992	0
238	20231023	170200	12704260	1992	1992	1992	1992	0
239	20231023	170100	12704260	1992	1992	1992	1992	0
240	20231023	170000	12704260	1992	1992	1992	1992	0
241	20231023	165900	12704260	1992	1992	1992	1992	0
242	20231023	165800	12704260	1992	1992	1992	1992	2000
243	20231023	165700	12704260	1992	1992	1992	1992	0
244	20231023	165600	12704260	1992	1992	1992	1992	0
245	20231023	165500	12704260	1992	1992	1992	1992	0
246	20231023	165400	12704260	1992	1992	1992	1992	0
247	20231023	165300	12704260	1992	1992	1992	1992	0
248	20231023	165200	12704260	1992	1992	1992	1992	0
249	20231023	165100	12704260	1992	1992	1992	1992	0
250	20231023	165000	12704260	1992	1992	1992	1992	0
251	20231023	164900	12704260	1992	1992	1992	1992	0
252	20231023	164800	12704260	1992	1992	1992	1992	0
253	20231023	164700	12704260	1992	1992	1992	1992	0
254	20231023	164600	12704260	1992	1992	1992	1992	0
255	20231023	164500	12704260	1992	1992	1992	1992	0
256	20231023	164400	12704260	1992	1992	1992	1992	0
257	20231023	164300	12704260	1992	1992	1992	1992	0
258	20231023	164200	12704260	1992	1992	1992	1992	0
259	20231023	164100	12704260	1992	1992	1992	1992	0
260	20231023	164000	12704260	1992	1992	1992	1992	0
261	20231023	163900	12704260	1992	1992	1992	1992	0
262	20231023	163800	12704260	1992	1992	1992	1992	0
263	20231023	163700	12704260	1992	1992	1992	1992	0
264	20231023	163600	12704260	1992	1992	1992	1992	0
265	20231023	163500	12704260	1992	1992	1992	1992	0
266	20231023	163400	12704260	1992	1992	1992	1992	0
267	20231023	163300	12704260	1992	1992	1992	1992	0
268	20231023	163200	12704260	1992	1992	1992	1992	0
269	20231023	163100	12704260	1992	1992	1992	1992	0
270	20231023	163000	12704260	1992	1992	1992	1992	0
271	20231023	162900	12704260	1992	1992	1992	1992	0
272	20231023	162800	12704260	1992	1992	1992	1992	2000
273	20231023	162700	12704260	1992	1992	1992	1992	0
274	20231023	162600	12704260	1992	1992	1992	1992	0
275	20231023	162500	12704260	1992	1992	1992	1992	0
276	20231023	162400	12704260	1992	1992	1992	1992	0
277	20231023	162300	12704260	1992	1992	1992	1992	0
278	20231023	162200	12704260	1992	1992	1992	1992	0
279	20231023	162100	12704260	1992	1992	1992	1992	0
280	20231023	162000	12704260	1992	1992	1992	1992	0
281	20231023	161900	12704260	1992	1992	1992	1992	0
282	20231023	161800	12704260	1992	1992	1992	1992	0
283	20231023	161700	12704260	1992	1992	1992	1992	0
284	20231023	161600	12704260	1992	1992	1992	1992	0
285	20231023	161500	12704260	1992	1992	1992	1992	0
286	20231023	161400	12704260	1992	1992	1992	1992	0
287	20231023	161300	12704260	1992	1992	1992	1992	0
288	20231023	161200	12704260	1992	1992	1992	1992	0
289	20231023	161100	12704260	1992	1992	1992	1992	0
290	20231023	161000	12704260	1992	1992	1992	1992	0
291	20231023	160900	12704260	1992	1992	1992	1992	0
292	20231023	160800	12704260	1992	1992	1992	1992	0
293	20231023	160700	12704260	1992	1992	1992	1992	0
294	20231023	160600	12704260	1992	1992	1992	1992	0
295	20231023	160500	12704260	1992	1992	1992	1992	0
296	20231023	160400	12704260	1992	1992	1992	1992	0
297	20231023	160300	12704260	1992	1992	1992	1992	0
298	20231023	160200	12704260	1992	1992	1992	1992	0
299	20231023	160100	12704260	1992	1992	1992	1992	0
300	20231023	160000	12704260	1992	1992	1992	1992	0
301	20231023	155900	12704260	1992	1992	1992	1992	0
302	20231023	155800	12704260	1992	1992	1992	1992	2000
303	20231023	155700	12704260	1992	1992	1992	1992	0
304	20231023	155600	12704260	1992	1992	1992	1992	0
305	20231023	155500	12704260	1992	1992	1992	1992	0
306	20231023	155400	12704260	1992	1992	1992	1992	0
307	20231023	155300	12704260	1992	1992	1992	1992	0
308	20231023	155200	12704260	1992	1992	1992	1992	0
309	20231023	155100	12704260	1992	1992	1992	1992	0
310	20231023	155000	12704260	1992	1992	1992	1992	0
311	20231023	154900	12704260	1992	1992	1992	1992	0
312	20231023	154800	12704260	1992	1992	1992	1992	0
313	20231023	154700	12704260	1992	1992	1992	1992	0
314	20231023	154600	12704260	1992	1992	1992	1992	0
315	20231023	154500	12704260	1992	1992	1992	1992	0
316	20231023	154400	12704260	1992	1992	1992	1992	0
317	20231023	154300	12704260	1992	1992	1992	1992	0
318	20231023	154200	12704260	1992	1992	1992	1992	0
319	20231023	154100	12704260	1992	1992	1992	1992	0
320	20231023	154000	12704260	1992	1992	1992	1992	0
321	20231023	153900	12704260	1992	1992	1992	1992	0
322	20231023	153800	12704260	1992	1992	1992	1992	0
323	20231023	153700	12704260	1992	1992	1992	1992	0
324	20231023	153600	12704260	1992	1992	1992	1992	0
325	20231023	153500	12704260	1992	1992	1992	1992	0
326	20231023	153400	12704260	1992	1992	1992	1992	0
327	20231023	153300	12704260	1992	1992	1992	1992	0
328	20231023	153200	12704260	1992	1992	1992	1992	0
329	20231023	153100	12704260	1992	1992	1992	1992	0
330	20231023	153000	12704260	1992	1992	1992	1992	2000
331	20231023	152900	8720260	1995	1995	1995	1995	0
332	20231023	152800	8720260	1995	1995	1995	1995	0
333	20231023	152700	8720260	1995	1995	1995	1995	0
334	20231023	152600	8720260	1995	1995	1995	1995	0
335	20231023	152500	8720260	1995	1995	1995	1995	0
336	20231023	152400	8720260	1995	1995	1995	1995	0
337	20231023	152300	8720260	1995	1995	1995	1995	0
338	20231023	152200	8720260	1995	1995	1995	1995	0
339	20231023	152100	8720260	1995	1995	1995	1995	0
340	20231023	152000	8720260	1995	1995	1995	1995	0
341	20231023	151900	8720260	1995	1995	1995	1995	0
342	20231023	151800	8720260	1995	1995	1995	1995	0
343	20231023	151700	8720260	1995	1993	1995	1993	94
344	20231023	151600	8532916	1993	1993	1993	1993	0
345	20231023	151500	8532916	1993	1993	1993	1993	0
346	20231023	151400	8532916	1993	1993	1993	1993	247
347	20231023	151300	8040645	1994	1994	1994	1994	1
348	20231023	151200	8038651	1994	1994	1994	1994	51
349	20231023	151100	7936957	1995	1995	1995	1995	0
350	20231023	151000	7936957	1995	1995	1995	1995	0
351	20231023	150900	7936957	1995	1995	1995	1995	100
352	20231023	150800	7737457	1996	1997	1997	1996	100
353	20231023	150700	7537807	1997	1997	1997	1997	0
354	20231023	150600	7537807	1997	1997	1997	1997	0
355	20231023	150500	7537807	1997	1997	1997	1997	0
356	20231023	150400	7537807	1997	1997	1997	1997	0
357	20231023	150300	7537807	1997	1997	1997	1997	0
358	20231023	150200	7537807	1997	1997	1997	1997	0
359	20231023	150100	7537807	1997	1997	1997	1997	0
360	20231023	150000	7537807	1997	1997	1997	1997	0
361	20231023	145900	7537807	1997	1997	1997	1997	0
362	20231023	145800	7537807	1997	1997	1997	1997	0
363	20231023	145700	7537807	1997	1997	1997	1997	1
364	20231023	145600	7535810	1992	1992	1992	1992	0
365	20231023	145500	7535810	1992	1992	1992	1992	0
366	20231023	145400	7535810	1992	1992	1992	1992	0
367	20231023	145300	7535810	1992	1992	1992	1992	0
368	20231023	145200	7535810	1992	1992	1992	1992	10
369	20231023	145100	7515890	1996	1996	1996	1996	0
370	20231023	145000	7515890	1996	1996	1996	1996	0
371	20231023	144900	7515890	1996	1996	1996	1996	0
372	20231023	144800	7515890	1996	1996	1996	1996	0
373	20231023	144700	7515890	1996	1996	1996	1996	0
374	20231023	144600	7515890	1996	1996	1996	1996	0
375	20231023	144500	7515890	1996	1996	1996	1996	0
376	20231023	144400	7515890	1996	1996	1996	1996	0
377	20231023	144300	7515890	1996	1996	1996	1996	0
378	20231023	144200	7515890	1996	1996	1996	1996	0
379	20231023	144100	7515890	1996	1996	1996	1996	0
380	20231023	144000	7515890	1996	1996	1996	1996	0
381	20231023	143900	7515890	1996	1996	1996	1996	0
382	20231023	143800	7515890	1996	1996	1996	1996	0
383	20231023	143700	7515890	1996	1996	1996	1996	0
384	20231023	143600	7515890	1996	1996	1996	1996	0
385	20231023	143500	7515890	1996	1996	1996	1996	0
386	20231023	143400	7515890	1996	1996	1996	1996	0
387	20231023	143300	7515890	1996	1996	1996	1996	0
388	20231023	143200	7515890	1996	1996	1996	1996	0
389	20231023	143100	7515890	1996	1996	1996	1996	0
390	20231023	143000	7515890	1996	1996	1996	1996	0
391	20231023	142900	7515890	1996	1996	1996	1996	0
392	20231023	142800	7515890	1996	1996	1996	1996	0
393	20231023	142700	7515890	1996	1996	1996	1996	0
394	20231023	142600	7515890	1996	1996	1996	1996	0
395	20231023	142500	7515890	1996	1996	1996	1996	500
396	20231023	142400	6517890	1999	1999	1999	1999	0
397	20231023	142300	6517890	1999	1999	1999	1999	0
398	20231023	142200	6517890	1999	1999	1999	1999	0
399	20231023	142100	6517890	1999	1999	1999	1999	0
400	20231023	142000	6517890	1999	1999	1999	1999	0
401	20231023	141900	6517890	1999	1999	1999	1999	0
402	20231023	141800	6517890	1999	1999	1999	1999	0
403	20231023	141700	6517890	1999	1999	1999	1999	0
404	20231023	141600	6517890	1999	1999	1999	1999	0
405	20231023	141500	6517890	1999	1999	1999	1999	0
406	20231023	141400	6517890	1999	1999	1999	1999	0
407	20231023	141300	6517890	1999	1999	1999	1999	0
408	20231023	141200	6517890	1999	1999	1999	1999	0
409	20231023	141100	6517890	1999	1999	1999	1999	0
410	20231023	141000	6517890	1999	1999	1999	1999	0
411	20231023	140900	6517890	1999	1999	1999	1999	0
412	20231023	140800	6517890	1999	1999	1999	1999	0
413	20231023	140700	6517890	1999	1999	1999	1999	0
414	20231023	140600	6517890	1999	1999	1999	1999	0
415	20231023	140500	6517890	1999	1999	1999	1999	0
416	20231023	140400	6517890	1999	1999	1999	1999	0
417	20231023	140300	6517890	1999	1999	1999	1999	0
418	20231023	140200	6517890	1999	1999	1999	1999	0
419	20231023	140100	6517890	1999	1999	1999	1999	0
420	20231023	140000	6517890	1999	1999	1999	1999	0
421	20231023	135900	6517890	1999	1999	1999	1999	0
422	20231023	135800	6517890	1999	1999	1999	1999	0
423	20231023	135700	6517890	1999	1999	1999	1999	0
424	20231023	135600	6517890	1999	1999	1999	1999	0
425	20231023	135500	6517890	1999	1999	1999	1999	0
426	20231023	135400	6517890	1999	1999	1999	1999	0
427	20231023	135300	6517890	1999	1999	1999	1999	0
428	20231023	135200	6517890	1999	1999	1999	1999	0
429	20231023	135100	6517890	1999	1999	1999	1999	0
430	20231023	135000	6517890	1999	1999	1999	1999	0
431	20231023	134900	6517890	1999	1999	1999	1999	0
432	20231023	134800	6517890	1999	1999	1999	1999	0
433	20231023	134700	6517890	1999	1999	1999	1999	0
434	20231023	134600	6517890	1999	1999	1999	1999	0
435	20231023	134500	6517890	1999	1999	1999	1999	0
436	20231023	134400	6517890	1999	1999	1999	1999	0
437	20231023	134300	6517890	1999	1999	1999	1999	0
438	20231023	134200	6517890	1999	1999	1999	1999	0
439	20231023	134100	6517890	1999	1999	1999	1999	0
440	20231023	134000	6517890	1999	1999	1999	1999	0
441	20231023	133900	6517890	1999	1999	1999	1999	0
442	20231023	133800	6517890	1999	1999	1999	1999	0
443	20231023	133700	6517890	1999	1999	1999	1999	0
444	20231023	133600	6517890	1999	1999	1999	1999	0
445	20231023	133500	6517890	1999	1999	1999	1999	0
446	20231023	133400	6517890	1999	1999	1999	1999	0
447	20231023	133300	6517890	1999	1999	1999	1999	0
448	20231023	133200	6517890	1999	1999	1999	1999	0
449	20231023	133100	6517890	1999	1999	1999	1999	0
450	20231023	133000	6517890	1999	1999	1999	1999	0
451	20231023	132900	6517890	1999	1999	1999	1999	0
452	20231023	132800	6517890	1999	1999	1999	1999	0
453	20231023	132700	6517890	1999	1999	1999	1999	0
454	20231023	132600	6517890	1999	1999	1999	1999	0
455	20231023	132500	6517890	1999	1999	1999	1999	0
456	20231023	132400	6517890	1999	1999	1999	1999	0
457	20231023	132300	6517890	1999	1999	1999	1999	0
458	20231023	132200	6517890	1999	1999	1999	1999	0
459	20231023	132100	6517890	1999	1999	1999	1999	0
460	20231023	132000	6517890	1999	1999	1999	1999	2
461	20231023	131900	6513892	1999	1999	1999	1999	0
462	20231023	131800	6513892	1999	1999	1999	1999	0
463	20231023	131700	6513892	1999	1999	1999	1999	0
464	20231023	131600	6513892	1999	1999	1999	1999	0
465	20231023	131500	6513892	1999	1999	1999	1999	0
466	20231023	131400	6513892	1999	1999	1999	1999	0
467	20231023	131300	6513892	1999	1999	1999	1999	0
468	20231023	131200	6513892	1999	1999	1999	1999	0
469	20231023	131100	6513892	1999	1999	1999	1999	0
470	20231023	131000	6513892	1999	1999	1999	1999	0
471	20231023	130900	6513892	1999	1999	1999	1999	0
472	20231023	130800	6513892	1999	1999	1999	1999	0
473	20231023	130700	6513892	1999	1999	1999	1999	0
474	20231023	130600	6513892	1999	1999	1999	1999	0
475	20231023	130500	6513892	1999	1999	1999	1999	0
476	20231023	130400	6513892	1999	1999	1999	1999	0
477	20231023	130300	6513892	1999	1999	1999	1999	0
478	20231023	130200	6513892	1999	1999	1999	1999	0
479	20231023	130100	6513892	1999	1999	1999	1999	0
480	20231023	130000	6513892	1999	1999	1999	1999	0
481	20231023	125900	6513892	1999	1999	1999	1999	0
482	20231023	125800	6513892	1999	1999	1999	1999	0
483	20231023	125700	6513892	1999	1999	1999	1999	0
484	20231023	125600	6513892	1999	1999	1999	1999	0
485	20231023	125500	6513892	1999	1999	1999	1999	0
486	20231023	125400	6513892	1999	1999	1999	1999	0
487	20231023	125300	6513892	1999	1999	1999	1999	0
488	20231023	125200	6513892	1999	1999	1999	1999	0
489	20231023	125100	6513892	1999	1999	1999	1999	0
490	20231023	125000	6513892	1999	1999	1999	1999	0
491	20231023	124900	6513892	1999	1999	1999	1999	0
492	20231023	124800	6513892	1999	1999	1999	1999	0
493	20231023	124700	6513892	1999	1999	1999	1999	0
494	20231023	124600	6513892	1999	1999	1999	1999	0
495	20231023	124500	6513892	1999	1999	1999	1999	0
496	20231023	124400	6513892	1999	1999	1999	1999	0
497	20231023	124300	6513892	1999	1999	1999	1999	0
498	20231023	124200	6513892	1999	1999	1999	1999	0
499	20231023	124100	6513892	1999	1999	1999	1999	0
500	20231023	124000	6513892	1999	1999	1999	1999	0
501	20231023	123900	6513892	1999	1999	1999	1999	0
502	20231023	123800	6513892	1999	1999	1999	1999	0
503	20231023	123700	6513892	1999	1999	1999	1999	0
504	20231023	123600	6513892	1999	1999	1999	1999	0
505	20231023	123500	6513892	1999	1999	1999	1999	0
506	20231023	123400	6513892	1999	1999	1999	1999	0
507	20231023	123300	6513892	1999	1999	1999	1999	0
508	20231023	123200	6513892	1999	1999	1999	1999	0
509	20231023	123100	6513892	1999	1999	1999	1999	0
510	20231023	123000	6513892	1999	1999	1999	1999	0
511	20231023	122900	6513892	1999	1999	1999	1999	0
512	20231023	122800	6513892	1999	1999	1999	1999	0
513	20231023	122700	6513892	1999	1999	1999	1999	0
514	20231023	122600	6513892	1999	1999	1999	1999	0
515	20231023	122500	6513892	1999	1999	1999	1999	0
516	20231023	122400	6513892	1999	1999	1999	1999	0
517	20231023	122300	6513892	1999	1999	1999	1999	0
518	20231023	122200	6513892	1999	1999	1999	1999	0
519	20231023	122100	6513892	1999	1999	1999	1999	10
520	20231023	122000	6493902	1991	1991	1991	1991	1
521	20231023	121900	6491911	1999	1999	1999	1999	0
522	20231023	121800	6491911	1999	1999	1999	1999	0
523	20231023	121700	6491911	1999	1999	1999	1999	0
524	20231023	121600	6491911	1999	1999	1999	1999	0
525	20231023	121500	6491911	1999	1999	1999	1999	0
526	20231023	121400	6491911	1999	1999	1999	1999	0
527	20231023	121300	6491911	1999	1999	1999	1999	0
528	20231023	121200	6491911	1999	1999	1999	1999	0
529	20231023	121100	6491911	1999	1999	1999	1999	0
530	20231023	121000	6491911	1999	1999	1999	1999	0
531	20231023	120900	6491911	1999	1999	1999	1999	0
532	20231023	120800	6491911	1999	1999	1999	1999	0
533	20231023	120700	6491911	1999	1999	1999	1999	0
534	20231023	120600	6491911	1999	1999	1999	1999	0
535	20231023	120500	6491911	1999	1999	1999	1999	0
536	20231023	120400	6491911	1999	1999	1999	1999	3
537	20231023	120300	6485914	1999	1999	1999	1999	0
538	20231023	120200	6485914	1999	1999	1999	1999	0
539	20231023	120100	6485914	1999	1999	1999	1999	0
540	20231023	120000	6485914	1999	1999	1999	1999	0
541	20231023	115900	6485914	1999	1999	1999	1999	0
542	20231023	115800	6485914	1999	1999	1999	1999	0
543	20231023	115700	6485914	1999	1999	1999	1999	0
544	20231023	115600	6485914	1999	1999	1999	1999	0
545	20231023	115500	6485914	1999	1999	1999	1999	0
546	20231023	115400	6485914	1999	1999	1999	1999	0
547	20231023	115300	6485914	1999	1999	1999	1999	0
548	20231023	115200	6485914	1999	1999	1999	1999	0
549	20231023	115100	6485914	1999	1999	1999	1999	0
550	20231023	115000	6485914	1999	1999	1999	1999	0
551	20231023	114900	6485914	1999	1999	1999	1999	0
552	20231023	114800	6485914	1999	1999	1999	1999	0
553	20231023	114700	6485914	1999	1999	1999	1999	0
554	20231023	114600	6485914	1999	1999	1999	1999	0
555	20231023	114500	6485914	1999	1999	1999	1999	0
556	20231023	114400	6485914	1999	1999	1999	1999	0
557	20231023	114300	6485914	1999	1999	1999	1999	0
558	20231023	114200	6485914	1999	1999	1999	1999	0
559	20231023	114100	6485914	1999	1999	1999	1999	0
560	20231023	114000	6485914	1999	1999	1999	1999	0
561	20231023	113900	6485914	1999	1999	1999	1999	0
562	20231023	113800	6485914	1999	1999	1999	1999	10
563	20231023	113700	6465924	1990	1990	1990	1990	0
564	20231023	113600	6465924	1990	1990	1990	1990	0
565	20231023	113500	6465924	1990	1990	1990	1990	0
566	20231023	113400	6465924	1990	1990	1990	1990	0
567	20231023	113300	6465924	1990	1990	1990	1990	0
568	20231023	113200	6465924	1990	1990	1990	1990	0
569	20231023	113100	6465924	1990	1990	1990	1990	0
570	20231023	113000	6465924	1990	1990	1990	1990	0
571	20231023	112900	6465924	1990	1990	1990	1990	0
572	20231023	112800	6465924	1990	1990	1990	1990	0
573	20231023	112700	6465924	1990	1990	1990	1990	0
574	20231023	112600	6465924	1990	1990	1990	1990	0
575	20231023	112500	6465924	1990	1990	1990	1990	0
576	20231023	112400	6465924	1990	1990	1990	1990	0
577	20231023	112300	6465924	1990	1990	1990	1990	0
578	20231023	112200	6465924	1990	1990	1990	1990	0
579	20231023	112100	6465924	1990	1990	1990	1990	0
580	20231023	112000	6465924	1990	1990	1990	1990	0
581	20231023	111900	6465924	1990	1990	1990	1990	0
582	20231023	111800	6465924	1990	1990	1990	1990	0
583	20231023	111700	6465924	1990	1990	1990	1990	0
584	20231023	111600	6465924	1990	1990	1990	1990	0
585	20231023	111500	6465924	1990	1990	1990	1990	400
586	20231023	111400	5669924	1999	1999	1999	1999	0
587	20231023	111300	5669924	1999	1999	1999	1999	0
588	20231023	111200	5669924	1999	1999	1999	1999	0
589	20231023	111100	5669924	1999	1999	1999	1999	0
590	20231023	111000	5669924	1999	1999	1999	1999	0
591	20231023	110900	5669924	1999	1999	1999	1999	0
592	20231023	110800	5669924	1999	1999	1999	1999	0
593	20231023	110700	5669924	1999	1999	1999	1999	0
594	20231023	110600	5669924	1999	1999	1999	1999	0
595	20231023	110500	5669924	1999	1999	1999	1999	0
596	20231023	110400	5669924	1999	1999	1999	1999	0
597	20231023	110300	5669924	1999	1999	1999	1999	0
598	20231023	110200	5669924	1999	1999	1999	1999	0
599	20231023	110100	5669924	1999	1999	1999	1999	0
600	20231023	110000	5669924	1999	1999	1999	1999	0
601	20231023	105900	5669924	1999	1999	1999	1999	0
602	20231023	105800	5669924	1999	1999	1999	1999	0
603	20231023	105700	5669924	1999	1999	1999	1999	0
604	20231023	105600	5669924	1999	1999	1999	1999	0
605	20231023	105500	5669924	1999	1999	1999	1999	0
606	20231023	105400	5669924	1999	1999	1999	1999	0
607	20231023	105300	5669924	1999	1999	1999	1999	0
608	20231023	105200	5669924	1999	1999	1999	1999	0
609	20231023	105100	5669924	1999	1999	1999	1999	0
610	20231023	105000	5669924	1999	1999	1999	1999	0
611	20231023	104900	5669924	1999	1999	1999	1999	0
612	20231023	104800	5669924	1999	1999	1999	1999	10
613	20231023	104700	5649934	1990	1990	1990	1990	700
614	20231023	104600	4256934	1999	1999	1999	1999	0
615	20231023	104500	4256934	1999	1999	1999	1999	0
616	20231023	104400	4256934	1999	1999	1999	1999	0
617	20231023	104300	4256934	1999	1999	1999	1999	0
618	20231023	104200	4256934	1999	1999	1999	1999	0
619	20231023	104100	4256934	1999	1999	1999	1999	0
620	20231023	104000	4256934	1999	1999	1999	1999	0
621	20231023	103900	4256934	1999	1999	1999	1999	0
622	20231023	103800	4256934	1999	1999	1999	1999	0
623	20231023	103700	4256934	1999	1999	1999	1999	0
624	20231023	103600	4256934	1999	1999	1999	1999	0
625	20231023	103500	4256934	1999	1999	1999	1999	0
626	20231023	103400	4256934	1999	1999	1999	1999	0
627	20231023	103300	4256934	1999	1999	1999	1999	0
628	20231023	103200	4256934	1999	1999	1999	1999	0
629	20231023	103100	4256934	1999	1999	1999	1999	0
630	20231023	103000	4256934	1999	1999	1999	1999	10
631	20231023	102900	4236944	1990	1990	1990	1990	0
632	20231023	102800	4236944	1990	1990	1990	1990	130
633	20231023	102700	3978244	1999	1999	1999	1999	0
634	20231023	102600	3978244	1999	1999	1999	1999	0
635	20231023	102500	3978244	1999	1999	1999	1999	10
636	20231023	102400	3958254	1990	1990	1990	1990	0
637	20231023	102300	3958254	1990	1990	1990	1990	1
638	20231023	102200	3956264	1990	1990	1990	1990	30
639	20231023	102100	3896564	1999	1999	1999	1999	0
640	20231023	102000	3896564	1999	1999	1999	1999	0
641	20231023	101900	3896564	1999	1999	1999	1999	0
642	20231023	101800	3896564	1999	1999	1999	1999	0
643	20231023	101700	3896564	1999	1999	1999	1999	0
644	20231023	101600	3896564	1999	1999	1999	1999	0
645	20231023	101500	3896564	1999	1999	1999	1999	0
646	20231023	101400	3896564	1999	1999	1999	1999	0
647	20231023	101300	3896564	1999	1999	1999	1999	0
648	20231023	101200	3896564	1999	1999	1999	1999	0
649	20231023	101100	3896564	1999	1999	1999	1999	0
650	20231023	101000	3896564	1999	1999	1999	1999	0
651	20231023	100900	3896564	1999	1999	1999	1999	0
652	20231023	100800	3896564	1999	1999	1999	1999	0
653	20231023	100700	3896564	1999	1999	1999	1999	0
654	20231023	100600	3896564	1999	1999	1999	1999	0
655	20231023	100500	3896564	1999	1999	1999	1999	0
656	20231023	100400	3896564	1999	1999	1999	1999	0
657	20231023	100300	3896564	1999	1999	1999	1999	0
658	20231023	100200	3896564	1999	1999	1999	1999	7
659	20231023	100100	3882571	1999	1999	1999	1999	0
660	20231023	100000	3882571	1999	1999	1999	1999	0
661	20231023	095900	3882571	1999	1999	1999	1999	0
662	20231023	095800	3882571	1999	1999	1999	1999	0
663	20231023	095700	3882571	1999	1999	1999	1999	10
664	20231023	095600	3862581	1989	1989	1989	1989	0
665	20231023	095500	3862581	1989	1989	1989	1989	0
666	20231023	095400	3862581	1989	1989	1989	1989	0
667	20231023	095300	3862581	1989	1989	1989	1989	0
668	20231023	095200	3862581	1989	1989	1989	1989	0
669	20231023	095100	3862581	1989	1989	1989	1989	0
670	20231023	095000	3862581	1989	1989	1989	1989	1167
671	20231023	094900	1541418	1999	1999	1999	1999	1
672	20231023	094800	1539419	1999	1999	1999	1999	0
673	20231023	094700	1539419	1999	1999	1999	1999	0
674	20231023	094600	1539419	1999	1999	1999	1999	0
675	20231023	094500	1539419	1999	1989	1999	1989	310
676	20231023	094400	922729	1999	1999	1999	1999	0
677	20231023	094300	922729	1999	1999	1999	1999	0
678	20231023	094200	922729	1999	1999	1999	1999	0
679	20231023	094100	922729	1999	1999	1999	1999	1
680	20231023	094000	920730	1999	1999	1999	1999	0
681	20231023	093900	920730	1999	1999	1999	1999	0
682	20231023	093800	920730	1999	1999	1999	1999	0
683	20231023	093700	920730	1999	1999	1999	1999	1
684	20231023	093600	918731	1999	1999	1999	1999	1
685	20231023	093500	916732	1999	1999	1999	1999	0
686	20231023	093400	916732	1999	1999	1999	1999	0
687	20231023	093300	916732	1999	1999	1999	1999	0
688	20231023	093200	916732	1999	1999	1999	1999	0
689	20231023	093100	916732	1999	1999	1999	1999	0
690	20231023	093000	916732	1999	1999	1999	1999	0
691	20231023	092900	916732	1999	1999	1999	1999	0
692	20231023	092800	916732	1999	1999	1999	1999	0
693	20231023	092700	916732	1999	1999	1999	1999	0
694	20231023	092600	916732	1999	1999	1999	1999	0
695	20231023	092500	916732	1999	1999	1999	1999	0
696	20231023	092400	916732	1999	1999	1999	1999	0
697	20231023	092300	916732	1999	1999	1999	1999	0
698	20231023	092200	916732	1999	1999	1999	1999	0
699	20231023	092100	916732	1999	1999	1999	1999	0
700	20231023	092000	916732	1999	1999	1999	1999	0
701	20231023	091900	916732	1999	1999	1999	1999	0
702	20231023	091800	916732	1999	1999	1999	1999	0
703	20231023	091700	916732	1999	1999	1999	1999	0
704	20231023	091600	916732	1999	1999	1999	1999	0
705	20231023	091500	916732	1999	1999	1999	1999	0
706	20231023	091400	916732	1999	1999	1999	1999	10
707	20231023	091300	896742	1988	1995	1995	1988	239
708	20231023	091200	421200	2000	1996	2000	1996	210
709	20231023	091100	2000	2000	2000	2000	2000	0
710	20231023	091000	2000	2000	2000	2000	2000	0
711	20231023	090900	2000	2000	2000	2000	2000	0
712	20231023	090800	2000	2000	2000	2000	2000	0
713	20231023	090700	2000	2000	2000	2000	2000	0
714	20231023	090600	2000	2000	2000	2000	2000	0
715	20231023	090500	2000	2000	2000	2000	2000	0
716	20231023	090400	2000	2000	2000	2000	2000	0
717	20231023	090300	2000	2000	2000	2000	2000	0
718	20231023	090200	2000	2000	2000	2000	2000	0
719	20231023	090100	2000	2000	2000	2000	2000	0
720	20231023	090000	2000	2000	2000	2000	2000	1