KissMeData/458320/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	213300	2235789	1994	1994	1994	1994	110
3	20231108	213200	2235789	1994	1994	1994	1994	0
4	20231108	213100	2235789	1994	1994	1994	1994	0
5	20231108	213000	2235789	1994	1994	1994	1994	0
6	20231108	212900	2235789	1994	1994	1994	1994	0
7	20231108	212800	2235789	1994	1994	1994	1994	0
8	20231108	212700	2235789	1994	1994	1994	1994	0
9	20231108	212600	2235789	1994	1994	1994	1994	0
10	20231108	212500	2235789	1994	1994	1994	1994	0
11	20231108	212400	2235789	1994	1994	1994	1994	0
12	20231108	212300	2235789	1994	1994	1994	1994	0
13	20231108	212200	2235789	1994	1994	1994	1994	0
14	20231108	212100	2235789	1994	1994	1994	1994	0
15	20231108	212000	2235789	1994	1994	1994	1994	0
16	20231108	211900	2235789	1994	1994	1994	1994	0
17	20231108	211800	2235789	1994	1994	1994	1994	0
18	20231108	211700	2235789	1994	1994	1994	1994	0
19	20231108	211600	2235789	1994	1994	1994	1994	0
20	20231108	211500	2235789	1994	1994	1994	1994	0
21	20231108	211400	2235789	1994	1994	1994	1994	0
22	20231108	211300	2235789	1994	1994	1994	1994	0
23	20231108	211200	2235789	1994	1994	1994	1994	0
24	20231108	211100	2235789	1994	1994	1994	1994	0
25	20231108	211000	2235789	1994	1994	1994	1994	0
26	20231108	210900	2235789	1994	1994	1994	1994	0
27	20231108	210800	2235789	1994	1994	1994	1994	0
28	20231108	210700	2235789	1994	1994	1994	1994	0
29	20231108	210600	2235789	1994	1994	1994	1994	0
30	20231108	210500	2235789	1994	1994	1994	1994	0
31	20231108	210400	2235789	1994	1994	1994	1994	0
32	20231108	210300	2235789	1994	1994	1994	1994	110
33	20231108	210200	2235789	1994	1994	1994	1994	0
34	20231108	210100	2235789	1994	1994	1994	1994	0
35	20231108	210000	2235789	1994	1994	1994	1994	0
36	20231108	205900	2235789	1994	1994	1994	1994	0
37	20231108	205800	2235789	1994	1994	1994	1994	0
38	20231108	205700	2235789	1994	1994	1994	1994	0
39	20231108	205600	2235789	1994	1994	1994	1994	0
40	20231108	205500	2235789	1994	1994	1994	1994	0
41	20231108	205400	2235789	1994	1994	1994	1994	0
42	20231108	205300	2235789	1994	1994	1994	1994	0
43	20231108	205200	2235789	1994	1994	1994	1994	0
44	20231108	205100	2235789	1994	1994	1994	1994	0
45	20231108	205000	2235789	1994	1994	1994	1994	0
46	20231108	204900	2235789	1994	1994	1994	1994	0
47	20231108	204800	2235789	1994	1994	1994	1994	0
48	20231108	204700	2235789	1994	1994	1994	1994	0
49	20231108	204600	2235789	1994	1994	1994	1994	0
50	20231108	204500	2235789	1994	1994	1994	1994	0
51	20231108	204400	2235789	1994	1994	1994	1994	0
52	20231108	204300	2235789	1994	1994	1994	1994	0
53	20231108	204200	2235789	1994	1994	1994	1994	0
54	20231108	204100	2235789	1994	1994	1994	1994	0
55	20231108	204000	2235789	1994	1994	1994	1994	0
56	20231108	203900	2235789	1994	1994	1994	1994	0
57	20231108	203800	2235789	1994	1994	1994	1994	0
58	20231108	203700	2235789	1994	1994	1994	1994	0
59	20231108	203600	2235789	1994	1994	1994	1994	0
60	20231108	203500	2235789	1994	1994	1994	1994	0
61	20231108	203400	2235789	1994	1994	1994	1994	0
62	20231108	203300	2235789	1994	1994	1994	1994	110
63	20231108	203200	2235789	1994	1994	1994	1994	0
64	20231108	203100	2235789	1994	1994	1994	1994	0
65	20231108	203000	2235789	1994	1994	1994	1994	0
66	20231108	202900	2235789	1994	1994	1994	1994	0
67	20231108	202800	2235789	1994	1994	1994	1994	0
68	20231108	202700	2235789	1994	1994	1994	1994	0
69	20231108	202600	2235789	1994	1994	1994	1994	0
70	20231108	202500	2235789	1994	1994	1994	1994	0
71	20231108	202400	2235789	1994	1994	1994	1994	0
72	20231108	202300	2235789	1994	1994	1994	1994	0
73	20231108	202200	2235789	1994	1994	1994	1994	0
74	20231108	202100	2235789	1994	1994	1994	1994	0
75	20231108	202000	2235789	1994	1994	1994	1994	0
76	20231108	201900	2235789	1994	1994	1994	1994	0
77	20231108	201800	2235789	1994	1994	1994	1994	0
78	20231108	201700	2235789	1994	1994	1994	1994	0
79	20231108	201600	2235789	1994	1994	1994	1994	0
80	20231108	201500	2235789	1994	1994	1994	1994	0
81	20231108	201400	2235789	1994	1994	1994	1994	0
82	20231108	201300	2235789	1994	1994	1994	1994	0
83	20231108	201200	2235789	1994	1994	1994	1994	0
84	20231108	201100	2235789	1994	1994	1994	1994	0
85	20231108	201000	2235789	1994	1994	1994	1994	0
86	20231108	200900	2235789	1994	1994	1994	1994	0
87	20231108	200800	2235789	1994	1994	1994	1994	0
88	20231108	200700	2235789	1994	1994	1994	1994	0
89	20231108	200600	2235789	1994	1994	1994	1994	0
90	20231108	200500	2235789	1994	1994	1994	1994	0
91	20231108	200400	2235789	1994	1994	1994	1994	0
92	20231108	200300	2235789	1994	1994	1994	1994	110
93	20231108	200200	2235789	1994	1994	1994	1994	0
94	20231108	200100	2235789	1994	1994	1994	1994	0
95	20231108	200000	2235789	1994	1994	1994	1994	0
96	20231108	195900	2235789	1994	1994	1994	1994	0
97	20231108	195800	2235789	1994	1994	1994	1994	0
98	20231108	195700	2235789	1994	1994	1994	1994	0
99	20231108	195600	2235789	1994	1994	1994	1994	0
100	20231108	195500	2235789	1994	1994	1994	1994	0
101	20231108	195400	2235789	1994	1994	1994	1994	0
102	20231108	195300	2235789	1994	1994	1994	1994	0
103	20231108	195200	2235789	1994	1994	1994	1994	0
104	20231108	195100	2235789	1994	1994	1994	1994	0
105	20231108	195000	2235789	1994	1994	1994	1994	0
106	20231108	194900	2235789	1994	1994	1994	1994	0
107	20231108	194800	2235789	1994	1994	1994	1994	0
108	20231108	194700	2235789	1994	1994	1994	1994	0
109	20231108	194600	2235789	1994	1994	1994	1994	0
110	20231108	194500	2235789	1994	1994	1994	1994	0
111	20231108	194400	2235789	1994	1994	1994	1994	0
112	20231108	194300	2235789	1994	1994	1994	1994	0
113	20231108	194200	2235789	1994	1994	1994	1994	0
114	20231108	194100	2235789	1994	1994	1994	1994	0
115	20231108	194000	2235789	1994	1994	1994	1994	0
116	20231108	193900	2235789	1994	1994	1994	1994	0
117	20231108	193800	2235789	1994	1994	1994	1994	0
118	20231108	193700	2235789	1994	1994	1994	1994	0
119	20231108	193600	2235789	1994	1994	1994	1994	0
120	20231108	193500	2235789	1994	1994	1994	1994	0
121	20231108	193400	2235789	1994	1994	1994	1994	0
122	20231108	193300	2235789	1994	1994	1994	1994	110
123	20231108	193200	2235789	1994	1994	1994	1994	0
124	20231108	193100	2235789	1994	1994	1994	1994	0
125	20231108	193000	2235789	1994	1994	1994	1994	0
126	20231108	192900	2235789	1994	1994	1994	1994	0
127	20231108	192800	2235789	1994	1994	1994	1994	0
128	20231108	192700	2235789	1994	1994	1994	1994	0
129	20231108	192600	2235789	1994	1994	1994	1994	0
130	20231108	192500	2235789	1994	1994	1994	1994	0
131	20231108	192400	2235789	1994	1994	1994	1994	0
132	20231108	192300	2235789	1994	1994	1994	1994	0
133	20231108	192200	2235789	1994	1994	1994	1994	0
134	20231108	192100	2235789	1994	1994	1994	1994	0
135	20231108	192000	2235789	1994	1994	1994	1994	0
136	20231108	191900	2235789	1994	1994	1994	1994	0
137	20231108	191800	2235789	1994	1994	1994	1994	0
138	20231108	191700	2235789	1994	1994	1994	1994	0
139	20231108	191600	2235789	1994	1994	1994	1994	0
140	20231108	191500	2235789	1994	1994	1994	1994	0
141	20231108	191400	2235789	1994	1994	1994	1994	0
142	20231108	191300	2235789	1994	1994	1994	1994	0
143	20231108	191200	2235789	1994	1994	1994	1994	0
144	20231108	191100	2235789	1994	1994	1994	1994	0
145	20231108	191000	2235789	1994	1994	1994	1994	0
146	20231108	190900	2235789	1994	1994	1994	1994	0
147	20231108	190800	2235789	1994	1994	1994	1994	0
148	20231108	190700	2235789	1994	1994	1994	1994	0
149	20231108	190600	2235789	1994	1994	1994	1994	0
150	20231108	190500	2235789	1994	1994	1994	1994	0
151	20231108	190400	2235789	1994	1994	1994	1994	0
152	20231108	190300	2235789	1994	1994	1994	1994	110
153	20231108	190200	2235789	1994	1994	1994	1994	0
154	20231108	190100	2235789	1994	1994	1994	1994	0
155	20231108	190000	2235789	1994	1994	1994	1994	0
156	20231108	185900	2235789	1994	1994	1994	1994	0
157	20231108	185800	2235789	1994	1994	1994	1994	0
158	20231108	185700	2235789	1994	1994	1994	1994	0
159	20231108	185600	2235789	1994	1994	1994	1994	0
160	20231108	185500	2235789	1994	1994	1994	1994	0
161	20231108	185400	2235789	1994	1994	1994	1994	0
162	20231108	185300	2235789	1994	1994	1994	1994	0
163	20231108	185200	2235789	1994	1994	1994	1994	0
164	20231108	185100	2235789	1994	1994	1994	1994	0
165	20231108	185000	2235789	1994	1994	1994	1994	0
166	20231108	184900	2235789	1994	1994	1994	1994	0
167	20231108	184800	2235789	1994	1994	1994	1994	0
168	20231108	184700	2235789	1994	1994	1994	1994	0
169	20231108	184600	2235789	1994	1994	1994	1994	0
170	20231108	184500	2235789	1994	1994	1994	1994	0
171	20231108	184400	2235789	1994	1994	1994	1994	0
172	20231108	184300	2235789	1994	1994	1994	1994	0
173	20231108	184200	2235789	1994	1994	1994	1994	0
174	20231108	184100	2235789	1994	1994	1994	1994	0
175	20231108	184000	2235789	1994	1994	1994	1994	0
176	20231108	183900	2235789	1994	1994	1994	1994	0
177	20231108	183800	2235789	1994	1994	1994	1994	0
178	20231108	183700	2235789	1994	1994	1994	1994	0
179	20231108	183600	2235789	1994	1994	1994	1994	0
180	20231108	183500	2235789	1994	1994	1994	1994	0
181	20231108	183400	2235789	1994	1994	1994	1994	0
182	20231108	183300	2235789	1994	1994	1994	1994	110
183	20231108	183200	2235789	1994	1994	1994	1994	0
184	20231108	183100	2235789	1994	1994	1994	1994	0
185	20231108	183000	2235789	1994	1994	1994	1994	0
186	20231108	182900	2235789	1994	1994	1994	1994	0
187	20231108	182800	2235789	1994	1994	1994	1994	0
188	20231108	182700	2235789	1994	1994	1994	1994	0
189	20231108	182600	2235789	1994	1994	1994	1994	0
190	20231108	182500	2235789	1994	1994	1994	1994	0
191	20231108	182400	2235789	1994	1994	1994	1994	0
192	20231108	182300	2235789	1994	1994	1994	1994	0
193	20231108	182200	2235789	1994	1994	1994	1994	0
194	20231108	182100	2235789	1994	1994	1994	1994	0
195	20231108	182000	2235789	1994	1994	1994	1994	0
196	20231108	181900	2235789	1994	1994	1994	1994	0
197	20231108	181800	2235789	1994	1994	1994	1994	0
198	20231108	181700	2235789	1994	1994	1994	1994	0
199	20231108	181600	2235789	1994	1994	1994	1994	0
200	20231108	181500	2235789	1994	1994	1994	1994	0
201	20231108	181400	2235789	1994	1994	1994	1994	0
202	20231108	181300	2235789	1994	1994	1994	1994	0
203	20231108	181200	2235789	1994	1994	1994	1994	0
204	20231108	181100	2235789	1994	1994	1994	1994	0
205	20231108	181000	2235789	1994	1994	1994	1994	0
206	20231108	180900	2235789	1994	1994	1994	1994	0
207	20231108	180800	2235789	1994	1994	1994	1994	0
208	20231108	180700	2235789	1994	1994	1994	1994	0
209	20231108	180600	2235789	1994	1994	1994	1994	0
210	20231108	180500	2235789	1994	1994	1994	1994	0
211	20231108	180400	2235789	1994	1994	1994	1994	0
212	20231108	180300	2235789	1994	1994	1994	1994	110
213	20231108	180200	2235789	1994	1994	1994	1994	0
214	20231108	180100	2235789	1994	1994	1994	1994	0
215	20231108	180000	2235789	1994	1994	1994	1994	0
216	20231108	175900	2235789	1994	1994	1994	1994	0
217	20231108	175800	2235789	1994	1994	1994	1994	0
218	20231108	175700	2235789	1994	1994	1994	1994	0
219	20231108	175600	2235789	1994	1994	1994	1994	0
220	20231108	175500	2235789	1994	1994	1994	1994	0
221	20231108	175400	2235789	1994	1994	1994	1994	0
222	20231108	175300	2235789	1994	1994	1994	1994	0
223	20231108	175200	2235789	1994	1994	1994	1994	0
224	20231108	175100	2235789	1994	1994	1994	1994	0
225	20231108	175000	2235789	1994	1994	1994	1994	0
226	20231108	174900	2235789	1994	1994	1994	1994	0
227	20231108	174800	2235789	1994	1994	1994	1994	0
228	20231108	174700	2235789	1994	1994	1994	1994	0
229	20231108	174600	2235789	1994	1994	1994	1994	0
230	20231108	174500	2235789	1994	1994	1994	1994	0
231	20231108	174400	2235789	1994	1994	1994	1994	0
232	20231108	174300	2235789	1994	1994	1994	1994	0
233	20231108	174200	2235789	1994	1994	1994	1994	0
234	20231108	174100	2235789	1994	1994	1994	1994	0
235	20231108	174000	2235789	1994	1994	1994	1994	0
236	20231108	173900	2235789	1994	1994	1994	1994	0
237	20231108	173800	2235789	1994	1994	1994	1994	0
238	20231108	173700	2235789	1994	1994	1994	1994	0
239	20231108	173600	2235789	1994	1994	1994	1994	0
240	20231108	173500	2235789	1994	1994	1994	1994	0
241	20231108	173400	2235789	1994	1994	1994	1994	0
242	20231108	173300	2235789	1994	1994	1994	1994	110
243	20231108	173200	2235789	1994	1994	1994	1994	0
244	20231108	173100	2235789	1994	1994	1994	1994	0
245	20231108	173000	2235789	1994	1994	1994	1994	0
246	20231108	172900	2235789	1994	1994	1994	1994	0
247	20231108	172800	2235789	1994	1994	1994	1994	0
248	20231108	172700	2235789	1994	1994	1994	1994	0
249	20231108	172600	2235789	1994	1994	1994	1994	0
250	20231108	172500	2235789	1994	1994	1994	1994	0
251	20231108	172400	2235789	1994	1994	1994	1994	0
252	20231108	172300	2235789	1994	1994	1994	1994	0
253	20231108	172200	2235789	1994	1994	1994	1994	0
254	20231108	172100	2235789	1994	1994	1994	1994	0
255	20231108	172000	2235789	1994	1994	1994	1994	0
256	20231108	171900	2235789	1994	1994	1994	1994	0
257	20231108	171800	2235789	1994	1994	1994	1994	0
258	20231108	171700	2235789	1994	1994	1994	1994	0
259	20231108	171600	2235789	1994	1994	1994	1994	0
260	20231108	171500	2235789	1994	1994	1994	1994	0
261	20231108	171400	2235789	1994	1994	1994	1994	0
262	20231108	171300	2235789	1994	1994	1994	1994	0
263	20231108	171200	2235789	1994	1994	1994	1994	0
264	20231108	171100	2235789	1994	1994	1994	1994	0
265	20231108	171000	2235789	1994	1994	1994	1994	0
266	20231108	170900	2235789	1994	1994	1994	1994	0
267	20231108	170800	2235789	1994	1994	1994	1994	0
268	20231108	170700	2235789	1994	1994	1994	1994	0
269	20231108	170600	2235789	1994	1994	1994	1994	0
270	20231108	170500	2235789	1994	1994	1994	1994	0
271	20231108	170400	2235789	1994	1994	1994	1994	0
272	20231108	170300	2235789	1994	1994	1994	1994	110
273	20231108	170200	2235789	1994	1994	1994	1994	0
274	20231108	170100	2235789	1994	1994	1994	1994	0
275	20231108	170000	2235789	1994	1994	1994	1994	0
276	20231108	165900	2235789	1994	1994	1994	1994	0
277	20231108	165800	2235789	1994	1994	1994	1994	0
278	20231108	165700	2235789	1994	1994	1994	1994	0
279	20231108	165600	2235789	1994	1994	1994	1994	0
280	20231108	165500	2235789	1994	1994	1994	1994	0
281	20231108	165400	2235789	1994	1994	1994	1994	0
282	20231108	165300	2235789	1994	1994	1994	1994	0
283	20231108	165200	2235789	1994	1994	1994	1994	0
284	20231108	165100	2235789	1994	1994	1994	1994	0
285	20231108	165000	2235789	1994	1994	1994	1994	0
286	20231108	164900	2235789	1994	1994	1994	1994	0
287	20231108	164800	2235789	1994	1994	1994	1994	0
288	20231108	164700	2235789	1994	1994	1994	1994	0
289	20231108	164600	2235789	1994	1994	1994	1994	0
290	20231108	164500	2235789	1994	1994	1994	1994	0
291	20231108	164400	2235789	1994	1994	1994	1994	0
292	20231108	164300	2235789	1994	1994	1994	1994	0
293	20231108	164200	2235789	1994	1994	1994	1994	0
294	20231108	164100	2235789	1994	1994	1994	1994	0
295	20231108	164000	2235789	1994	1994	1994	1994	0
296	20231108	163900	2235789	1994	1994	1994	1994	0
297	20231108	163800	2235789	1994	1994	1994	1994	0
298	20231108	163700	2235789	1994	1994	1994	1994	0
299	20231108	163600	2235789	1994	1994	1994	1994	0
300	20231108	163500	2235789	1994	1994	1994	1994	0
301	20231108	163400	2235789	1994	1994	1994	1994	0
302	20231108	163300	2235789	1994	1994	1994	1994	110
303	20231108	163200	2235789	1994	1994	1994	1994	0
304	20231108	163100	2235789	1994	1994	1994	1994	0
305	20231108	163000	2235789	1994	1994	1994	1994	0
306	20231108	162900	2235789	1994	1994	1994	1994	0
307	20231108	162800	2235789	1994	1994	1994	1994	0
308	20231108	162700	2235789	1994	1994	1994	1994	0
309	20231108	162600	2235789	1994	1994	1994	1994	0
310	20231108	162500	2235789	1994	1994	1994	1994	0
311	20231108	162400	2235789	1994	1994	1994	1994	0
312	20231108	162300	2235789	1994	1994	1994	1994	0
313	20231108	162200	2235789	1994	1994	1994	1994	0
314	20231108	162100	2235789	1994	1994	1994	1994	0
315	20231108	162000	2235789	1994	1994	1994	1994	0
316	20231108	161900	2235789	1994	1994	1994	1994	0
317	20231108	161800	2235789	1994	1994	1994	1994	0
318	20231108	161700	2235789	1994	1994	1994	1994	0
319	20231108	161600	2235789	1994	1994	1994	1994	0
320	20231108	161500	2235789	1994	1994	1994	1994	0
321	20231108	161400	2235789	1994	1994	1994	1994	0
322	20231108	161300	2235789	1994	1994	1994	1994	0
323	20231108	161200	2235789	1994	1994	1994	1994	0
324	20231108	161100	2235789	1994	1994	1994	1994	0
325	20231108	161000	2235789	1994	1994	1994	1994	0
326	20231108	160900	2235789	1994	1994	1994	1994	0
327	20231108	160800	2235789	1994	1994	1994	1994	0
328	20231108	160700	2235789	1994	1994	1994	1994	0
329	20231108	160600	2235789	1994	1994	1994	1994	0
330	20231108	160500	2235789	1994	1994	1994	1994	0
331	20231108	160400	2235789	1994	1994	1994	1994	0
332	20231108	160300	2235789	1994	1994	1994	1994	110
333	20231108	160200	2235789	1994	1994	1994	1994	0
334	20231108	160100	2235789	1994	1994	1994	1994	0
335	20231108	160000	2235789	1994	1994	1994	1994	0
336	20231108	155900	2235789	1994	1994	1994	1994	0
337	20231108	155800	2235789	1994	1994	1994	1994	0
338	20231108	155700	2235789	1994	1994	1994	1994	0
339	20231108	155600	2235789	1994	1994	1994	1994	0
340	20231108	155500	2235789	1994	1994	1994	1994	0
341	20231108	155400	2235789	1994	1994	1994	1994	0
342	20231108	155300	2235789	1994	1994	1994	1994	0
343	20231108	155200	2235789	1994	1994	1994	1994	0
344	20231108	155100	2235789	1994	1994	1994	1994	0
345	20231108	155000	2235789	1994	1994	1994	1994	0
346	20231108	154900	2235789	1994	1994	1994	1994	0
347	20231108	154800	2235789	1994	1994	1994	1994	0
348	20231108	154700	2235789	1994	1994	1994	1994	0
349	20231108	154600	2235789	1994	1994	1994	1994	0
350	20231108	154500	2235789	1994	1994	1994	1994	0
351	20231108	154400	2235789	1994	1994	1994	1994	0
352	20231108	154300	2235789	1994	1994	1994	1994	0
353	20231108	154200	2235789	1994	1994	1994	1994	0
354	20231108	154100	2235789	1994	1994	1994	1994	0
355	20231108	154000	2235789	1994	1994	1994	1994	0
356	20231108	153900	2235789	1994	1994	1994	1994	0
357	20231108	153800	2235789	1994	1994	1994	1994	0
358	20231108	153700	2235789	1994	1994	1994	1994	0
359	20231108	153600	2235789	1994	1994	1994	1994	0
360	20231108	153500	2235789	1994	1994	1994	1994	0
361	20231108	153400	2235789	1994	1994	1994	1994	0
362	20231108	153300	2235789	1994	1994	1994	1994	110
363	20231108	153200	2235789	1994	1994	1994	1994	0
364	20231108	153100	2235789	1994	1994	1994	1994	0
365	20231108	153000	2235789	1994	1994	1994	1994	110
366	20231108	152900	2016449	1994	1994	1994	1994	0
367	20231108	152800	2016449	1994	1994	1994	1994	0
368	20231108	152700	2016449	1994	1994	1994	1994	0
369	20231108	152600	2016449	1994	1994	1994	1994	0
370	20231108	152500	2016449	1994	1994	1994	1994	0
371	20231108	152400	2016449	1994	1994	1994	1994	0
372	20231108	152300	2016449	1994	1994	1994	1994	0
373	20231108	152200	2016449	1994	1994	1994	1994	0
374	20231108	152100	2016449	1994	1994	1994	1994	0
375	20231108	152000	2016449	1994	1994	1994	1994	0
376	20231108	151900	2016449	1994	1994	1994	1994	0
377	20231108	151800	2016449	1994	1994	1994	1994	0
378	20231108	151700	2016449	1994	1994	1994	1994	1
379	20231108	151600	2014455	1993	1993	1993	1993	0
380	20231108	151500	2014455	1993	1993	1993	1993	0
381	20231108	151400	2014455	1993	1993	1993	1993	0
382	20231108	151300	2014455	1993	1993	1993	1993	0
383	20231108	151200	2014455	1993	1993	1993	1993	5
384	20231108	151100	2004490	1994	1994	1994	1994	0
385	20231108	151000	2004490	1994	1994	1994	1994	0
386	20231108	150900	2004490	1994	1994	1994	1994	0
387	20231108	150800	2004490	1994	1994	1994	1994	0
388	20231108	150700	2004490	1994	1994	1994	1994	0
389	20231108	150600	2004490	1994	1994	1994	1994	0
390	20231108	150500	2004490	1994	1994	1994	1994	0
391	20231108	150400	2004490	1994	1994	1994	1994	0
392	20231108	150300	2004490	1994	1994	1994	1994	0
393	20231108	150200	2004490	1994	1994	1994	1994	0
394	20231108	150100	2004490	1994	1994	1994	1994	0
395	20231108	150000	2004490	1994	1994	1994	1994	0
396	20231108	145900	2004490	1994	1994	1994	1994	0
397	20231108	145800	2004490	1994	1994	1994	1994	0
398	20231108	145700	2004490	1994	1994	1994	1994	0
399	20231108	145600	2004490	1994	1994	1994	1994	0
400	20231108	145500	2004490	1994	1994	1994	1994	0
401	20231108	145400	2004490	1994	1994	1994	1994	0
402	20231108	145300	2004490	1994	1994	1994	1994	0
403	20231108	145200	2004490	1994	1994	1994	1994	0
404	20231108	145100	2004490	1994	1994	1994	1994	0
405	20231108	145000	2004490	1994	1994	1994	1994	0
406	20231108	144900	2004490	1994	1994	1994	1994	0
407	20231108	144800	2004490	1994	1994	1994	1994	0
408	20231108	144700	2004490	1994	1994	1994	1994	0
409	20231108	144600	2004490	1994	1994	1994	1994	0
410	20231108	144500	2004490	1994	1994	1994	1994	0
411	20231108	144400	2004490	1994	1994	1994	1994	0
412	20231108	144300	2004490	1994	1994	1994	1994	0
413	20231108	144200	2004490	1994	1994	1994	1994	0
414	20231108	144100	2004490	1994	1994	1994	1994	0
415	20231108	144000	2004490	1994	1994	1994	1994	1
416	20231108	143900	2002496	1993	1993	1993	1993	0
417	20231108	143800	2002496	1993	1993	1993	1993	0
418	20231108	143700	2002496	1993	1993	1993	1993	0
419	20231108	143600	2002496	1993	1993	1993	1993	0
420	20231108	143500	2002496	1993	1993	1993	1993	0
421	20231108	143400	2002496	1993	1993	1993	1993	0
422	20231108	143300	2002496	1993	1993	1993	1993	0
423	20231108	143200	2002496	1993	1993	1993	1993	0
424	20231108	143100	2002496	1993	1993	1993	1993	0
425	20231108	143000	2002496	1993	1993	1993	1993	0
426	20231108	142900	2002496	1993	1993	1993	1993	0
427	20231108	142800	2002496	1993	1993	1993	1993	0
428	20231108	142700	2002496	1993	1993	1993	1993	0
429	20231108	142600	2002496	1993	1993	1993	1993	0
430	20231108	142500	2002496	1993	1993	1993	1993	0
431	20231108	142400	2002496	1993	1993	1993	1993	0
432	20231108	142300	2002496	1993	1993	1993	1993	0
433	20231108	142200	2002496	1993	1993	1993	1993	0
434	20231108	142100	2002496	1993	1993	1993	1993	0
435	20231108	142000	2002496	1993	1993	1993	1993	0
436	20231108	141900	2002496	1993	1993	1993	1993	0
437	20231108	141800	2002496	1993	1993	1993	1993	0
438	20231108	141700	2002496	1993	1993	1993	1993	0
439	20231108	141600	2002496	1993	1993	1993	1993	0
440	20231108	141500	2002496	1993	1993	1993	1993	0
441	20231108	141400	2002496	1993	1993	1993	1993	0
442	20231108	141300	2002496	1993	1993	1993	1993	0
443	20231108	141200	2002496	1993	1993	1993	1993	0
444	20231108	141100	2002496	1993	1993	1993	1993	0
445	20231108	141000	2002496	1993	1993	1993	1993	0
446	20231108	140900	2002496	1993	1993	1993	1993	0
447	20231108	140800	2002496	1993	1993	1993	1993	0
448	20231108	140700	2002496	1993	1993	1993	1993	0
449	20231108	140600	2002496	1993	1993	1993	1993	0
450	20231108	140500	2002496	1993	1993	1993	1993	0
451	20231108	140400	2002496	1993	1993	1993	1993	0
452	20231108	140300	2002496	1993	1993	1993	1993	0
453	20231108	140200	2002496	1993	1993	1993	1993	0
454	20231108	140100	2002496	1993	1993	1993	1993	0
455	20231108	140000	2002496	1993	1993	1993	1993	0
456	20231108	135900	2002496	1993	1993	1993	1993	0
457	20231108	135800	2002496	1993	1993	1993	1993	0
458	20231108	135700	2002496	1993	1993	1993	1993	0
459	20231108	135600	2002496	1993	1993	1993	1993	0
460	20231108	135500	2002496	1993	1993	1993	1993	3
461	20231108	135400	1996517	1993	1993	1993	1993	0
462	20231108	135300	1996517	1993	1993	1993	1993	0
463	20231108	135200	1996517	1993	1993	1993	1993	19
464	20231108	135100	1958650	1994	1994	1994	1994	0
465	20231108	135000	1958650	1994	1994	1994	1994	0
466	20231108	134900	1958650	1994	1994	1994	1994	0
467	20231108	134800	1958650	1994	1994	1994	1994	0
468	20231108	134700	1958650	1994	1994	1994	1994	0
469	20231108	134600	1958650	1994	1994	1994	1994	0
470	20231108	134500	1958650	1994	1994	1994	1994	0
471	20231108	134400	1958650	1994	1994	1994	1994	0
472	20231108	134300	1958650	1994	1994	1994	1994	0
473	20231108	134200	1958650	1994	1994	1994	1994	0
474	20231108	134100	1958650	1994	1994	1994	1994	0
475	20231108	134000	1958650	1994	1994	1994	1994	0
476	20231108	133900	1958650	1994	1994	1994	1994	0
477	20231108	133800	1958650	1994	1994	1994	1994	0
478	20231108	133700	1958650	1994	1994	1994	1994	0
479	20231108	133600	1958650	1994	1994	1994	1994	0
480	20231108	133500	1958650	1994	1994	1994	1994	0
481	20231108	133400	1958650	1994	1994	1994	1994	0
482	20231108	133300	1958650	1994	1994	1994	1994	0
483	20231108	133200	1958650	1994	1994	1994	1994	240
484	20231108	133100	1480090	1995	1995	1995	1995	0
485	20231108	133000	1480090	1995	1995	1995	1995	0
486	20231108	132900	1480090	1995	1995	1995	1995	0
487	20231108	132800	1480090	1995	1995	1995	1995	0
488	20231108	132700	1480090	1995	1995	1995	1995	0
489	20231108	132600	1480090	1995	1995	1995	1995	0
490	20231108	132500	1480090	1995	1995	1995	1995	0
491	20231108	132400	1480090	1995	1995	1995	1995	0
492	20231108	132300	1480090	1995	1995	1995	1995	0
493	20231108	132200	1480090	1995	1995	1995	1995	0
494	20231108	132100	1480090	1995	1995	1995	1995	57
495	20231108	132000	1366375	1995	1995	1995	1995	0
496	20231108	131900	1366375	1995	1995	1995	1995	0
497	20231108	131800	1366375	1995	1995	1995	1995	0
498	20231108	131700	1366375	1995	1995	1995	1995	0
499	20231108	131600	1366375	1995	1995	1995	1995	0
500	20231108	131500	1366375	1995	1995	1995	1995	0
501	20231108	131400	1366375	1995	1995	1995	1995	0
502	20231108	131300	1366375	1995	1995	1995	1995	0
503	20231108	131200	1366375	1995	1995	1995	1995	0
504	20231108	131100	1366375	1995	1995	1995	1995	0
505	20231108	131000	1366375	1995	1995	1995	1995	43
506	20231108	130900	1280590	1995	1995	1995	1995	0
507	20231108	130800	1280590	1995	1995	1995	1995	0
508	20231108	130700	1280590	1995	1995	1995	1995	0
509	20231108	130600	1280590	1995	1994	1995	1994	290
510	20231108	130500	702230	1994	1994	1994	1994	0
511	20231108	130400	702230	1994	1994	1994	1994	0
512	20231108	130300	702230	1994	1994	1994	1994	0
513	20231108	130200	702230	1994	1994	1994	1994	0
514	20231108	130100	702230	1994	1994	1994	1994	0
515	20231108	130000	702230	1994	1994	1994	1994	0
516	20231108	125900	702230	1994	1994	1994	1994	0
517	20231108	125800	702230	1994	1994	1994	1994	0
518	20231108	125700	702230	1994	1994	1994	1994	0
519	20231108	125600	702230	1994	1994	1994	1994	32
520	20231108	125500	638422	1995	1995	1995	1995	0
521	20231108	125400	638422	1995	1995	1995	1995	0
522	20231108	125300	638422	1995	1995	1995	1995	0
523	20231108	125200	638422	1995	1995	1995	1995	0
524	20231108	125100	638422	1995	1995	1995	1995	0
525	20231108	125000	638422	1995	1995	1995	1995	0
526	20231108	124900	638422	1995	1995	1995	1995	1
527	20231108	124800	636427	1995	1995	1995	1995	0
528	20231108	124700	636427	1995	1995	1995	1995	0
529	20231108	124600	636427	1995	1995	1995	1995	0
530	20231108	124500	636427	1995	1995	1995	1995	0
531	20231108	124400	636427	1995	1995	1995	1995	0
532	20231108	124300	636427	1995	1995	1995	1995	0
533	20231108	124200	636427	1995	1995	1995	1995	0
534	20231108	124100	636427	1995	1995	1995	1995	0
535	20231108	124000	636427	1995	1995	1995	1995	0
536	20231108	123900	636427	1995	1995	1995	1995	0
537	20231108	123800	636427	1995	1995	1995	1995	0
538	20231108	123700	636427	1995	1995	1995	1995	0
539	20231108	123600	636427	1995	1995	1995	1995	0
540	20231108	123500	636427	1995	1995	1995	1995	0
541	20231108	123400	636427	1995	1995	1995	1995	0
542	20231108	123300	636427	1995	1995	1995	1995	0
543	20231108	123200	636427	1995	1995	1995	1995	0
544	20231108	123100	636427	1995	1995	1995	1995	0
545	20231108	123000	636427	1995	1995	1995	1995	0
546	20231108	122900	636427	1995	1995	1995	1995	0
547	20231108	122800	636427	1995	1995	1995	1995	0
548	20231108	122700	636427	1995	1995	1995	1995	0
549	20231108	122600	636427	1995	1995	1995	1995	0
550	20231108	122500	636427	1995	1995	1995	1995	0
551	20231108	122400	636427	1995	1995	1995	1995	0
552	20231108	122300	636427	1995	1995	1995	1995	0
553	20231108	122200	636427	1995	1995	1995	1995	0
554	20231108	122100	636427	1995	1995	1995	1995	0
555	20231108	122000	636427	1995	1995	1995	1995	40
556	20231108	121900	556627	1995	1995	1995	1995	0
557	20231108	121800	556627	1995	1995	1995	1995	0
558	20231108	121700	556627	1995	1995	1995	1995	0
559	20231108	121600	556627	1995	1995	1995	1995	0
560	20231108	121500	556627	1995	1995	1995	1995	0
561	20231108	121400	556627	1995	1995	1995	1995	0
562	20231108	121300	556627	1995	1995	1995	1995	0
563	20231108	121200	556627	1995	1995	1995	1995	0
564	20231108	121100	556627	1995	1995	1995	1995	0
565	20231108	121000	556627	1995	1995	1995	1995	0
566	20231108	120900	556627	1995	1995	1995	1995	0
567	20231108	120800	556627	1995	1995	1995	1995	0
568	20231108	120700	556627	1995	1995	1995	1995	0
569	20231108	120600	556627	1995	1995	1995	1995	0
570	20231108	120500	556627	1995	1995	1995	1995	0
571	20231108	120400	556627	1995	1995	1995	1995	0
572	20231108	120300	556627	1995	1995	1995	1995	0
573	20231108	120200	556627	1995	1995	1995	1995	0
574	20231108	120100	556627	1995	1995	1995	1995	0
575	20231108	120000	556627	1995	1995	1995	1995	0
576	20231108	115900	556627	1995	1995	1995	1995	0
577	20231108	115800	556627	1995	1995	1995	1995	0
578	20231108	115700	556627	1995	1995	1995	1995	0
579	20231108	115600	556627	1995	1995	1995	1995	0
580	20231108	115500	556627	1995	1995	1995	1995	0
581	20231108	115400	556627	1995	1995	1995	1995	0
582	20231108	115300	556627	1995	1995	1995	1995	0
583	20231108	115200	556627	1995	1995	1995	1995	0
584	20231108	115100	556627	1995	1995	1995	1995	0
585	20231108	115000	556627	1995	1995	1995	1995	0
586	20231108	114900	556627	1995	1995	1995	1995	0
587	20231108	114800	556627	1995	1995	1995	1995	0
588	20231108	114700	556627	1995	1995	1995	1995	0
589	20231108	114600	556627	1995	1995	1995	1995	0
590	20231108	114500	556627	1995	1995	1995	1995	0
591	20231108	114400	556627	1995	1995	1995	1995	0
592	20231108	114300	556627	1995	1995	1995	1995	0
593	20231108	114200	556627	1995	1995	1995	1995	0
594	20231108	114100	556627	1995	1995	1995	1995	0
595	20231108	114000	556627	1995	1995	1995	1995	0
596	20231108	113900	556627	1995	1995	1995	1995	0
597	20231108	113800	556627	1995	1995	1995	1995	0
598	20231108	113700	556627	1995	1995	1995	1995	0
599	20231108	113600	556627	1995	1995	1995	1995	0
600	20231108	113500	556627	1995	1995	1995	1995	0
601	20231108	113400	556627	1995	1995	1995	1995	0
602	20231108	113300	556627	1995	1995	1995	1995	0
603	20231108	113200	556627	1995	1995	1995	1995	0
604	20231108	113100	556627	1995	1995	1995	1995	0
605	20231108	113000	556627	1995	1995	1995	1995	0
606	20231108	112900	556627	1995	1995	1995	1995	0
607	20231108	112800	556627	1995	1995	1995	1995	0
608	20231108	112700	556627	1995	1995	1995	1995	0
609	20231108	112600	556627	1995	1995	1995	1995	0
610	20231108	112500	556627	1995	1995	1995	1995	0
611	20231108	112400	556627	1995	1995	1995	1995	0
612	20231108	112300	556627	1995	1995	1995	1995	0
613	20231108	112200	556627	1995	1995	1995	1995	0
614	20231108	112100	556627	1995	1995	1995	1995	0
615	20231108	112000	556627	1995	1995	1995	1995	0
616	20231108	111900	556627	1995	1995	1995	1995	0
617	20231108	111800	556627	1995	1995	1995	1995	0
618	20231108	111700	556627	1995	1995	1995	1995	0
619	20231108	111600	556627	1995	1995	1995	1995	0
620	20231108	111500	556627	1995	1995	1995	1995	0
621	20231108	111400	556627	1995	1995	1995	1995	0
622	20231108	111300	556627	1995	1995	1995	1995	0
623	20231108	111200	556627	1995	1995	1995	1995	0
624	20231108	111100	556627	1995	1995	1995	1995	5
625	20231108	111000	546652	1995	1995	1995	1995	0
626	20231108	110900	546652	1995	1995	1995	1995	0
627	20231108	110800	546652	1995	1995	1995	1995	0
628	20231108	110700	546652	1995	1995	1995	1995	0
629	20231108	110600	546652	1995	1995	1995	1995	0
630	20231108	110500	546652	1995	1995	1995	1995	0
631	20231108	110400	546652	1995	1995	1995	1995	0
632	20231108	110300	546652	1995	1995	1995	1995	0
633	20231108	110200	546652	1995	1995	1995	1995	0
634	20231108	110100	546652	1995	1995	1995	1995	0
635	20231108	110000	546652	1995	1995	1995	1995	0
636	20231108	105900	546652	1995	1995	1995	1995	0
637	20231108	105800	546652	1995	1995	1995	1995	0
638	20231108	105700	546652	1995	1995	1995	1995	0
639	20231108	105600	546652	1995	1995	1995	1995	0
640	20231108	105500	546652	1995	1995	1995	1995	0
641	20231108	105400	546652	1995	1995	1995	1995	0
642	20231108	105300	546652	1995	1995	1995	1995	0
643	20231108	105200	546652	1995	1995	1995	1995	0
644	20231108	105100	546652	1995	1995	1995	1995	0
645	20231108	105000	546652	1995	1995	1995	1995	0
646	20231108	104900	546652	1995	1995	1995	1995	0
647	20231108	104800	546652	1995	1995	1995	1995	0
648	20231108	104700	546652	1995	1995	1995	1995	0
649	20231108	104600	546652	1995	1995	1995	1995	0
650	20231108	104500	546652	1995	1995	1995	1995	0
651	20231108	104400	546652	1995	1995	1995	1995	0
652	20231108	104300	546652	1995	1995	1995	1995	0
653	20231108	104200	546652	1995	1995	1995	1995	0
654	20231108	104100	546652	1995	1995	1995	1995	0
655	20231108	104000	546652	1995	1995	1995	1995	0
656	20231108	103900	546652	1995	1995	1995	1995	0
657	20231108	103800	546652	1995	1995	1995	1995	0
658	20231108	103700	546652	1995	1995	1995	1995	0
659	20231108	103600	546652	1995	1995	1995	1995	0
660	20231108	103500	546652	1995	1995	1995	1995	0
661	20231108	103400	546652	1995	1995	1995	1995	0
662	20231108	103300	546652	1995	1995	1995	1995	0
663	20231108	103200	546652	1995	1995	1995	1995	0
664	20231108	103100	546652	1995	1995	1995	1995	0
665	20231108	103000	546652	1995	1995	1995	1995	0
666	20231108	102900	546652	1995	1995	1995	1995	50
667	20231108	102800	446902	1995	1995	1995	1995	0
668	20231108	102700	446902	1995	1995	1995	1995	0
669	20231108	102600	446902	1995	1995	1995	1995	0
670	20231108	102500	446902	1995	1995	1995	1995	0
671	20231108	102400	446902	1995	1995	1995	1995	0
672	20231108	102300	446902	1995	1995	1995	1995	0
673	20231108	102200	446902	1995	1995	1995	1995	0
674	20231108	102100	446902	1995	1995	1995	1995	0
675	20231108	102000	446902	1995	1995	1995	1995	19
676	20231108	101900	408997	1995	1995	1995	1995	0
677	20231108	101800	408997	1995	1995	1995	1995	0
678	20231108	101700	408997	1995	1995	1995	1995	0
679	20231108	101600	408997	1995	1995	1995	1995	0
680	20231108	101500	408997	1995	1995	1995	1995	5
681	20231108	101400	399022	1995	1995	1995	1995	0
682	20231108	101300	399022	1995	1995	1995	1995	4
683	20231108	101200	391042	1995	1995	1995	1995	0
684	20231108	101100	391042	1995	1995	1995	1995	0
685	20231108	101000	391042	1995	1995	1995	1995	0
686	20231108	100900	391042	1995	1995	1995	1995	0
687	20231108	100800	391042	1995	1995	1995	1995	0
688	20231108	100700	391042	1995	1995	1995	1995	0
689	20231108	100600	391042	1995	1995	1995	1995	0
690	20231108	100500	391042	1995	1995	1995	1995	0
691	20231108	100400	391042	1995	1995	1995	1995	0
692	20231108	100300	391042	1995	1995	1995	1995	0
693	20231108	100200	391042	1995	1995	1995	1995	0
694	20231108	100100	391042	1995	1995	1995	1995	170
695	20231108	100000	51892	1995	1995	1995	1995	0
696	20231108	095900	51892	1995	1995	1995	1995	0
697	20231108	095800	51892	1995	1995	1995	1995	0
698	20231108	095700	51892	1995	1995	1995	1995	0
699	20231108	095600	51892	1995	1995	1995	1995	0
700	20231108	095500	51892	1995	1995	1995	1995	0
701	20231108	095400	51892	1995	1995	1995	1995	0
702	20231108	095300	51892	1995	1995	1995	1995	0
703	20231108	095200	51892	1995	1995	1995	1995	0
704	20231108	095100	51892	1995	1995	1995	1995	0
705	20231108	095000	51892	1995	1995	1995	1995	0
706	20231108	094900	51892	1995	1995	1995	1995	0
707	20231108	094800	51892	1995	1995	1995	1995	0
708	20231108	094700	51892	1995	1995	1995	1995	0
709	20231108	094600	51892	1995	1995	1995	1995	0
710	20231108	094500	51892	1995	1995	1995	1995	0
711	20231108	094400	51892	1995	1995	1995	1995	15
712	20231108	094300	21967	1997	1997	1997	1997	0
713	20231108	094200	21967	1997	1997	1997	1997	0
714	20231108	094100	21967	1997	1997	1997	1997	0
715	20231108	094000	21967	1997	1997	1997	1997	0
716	20231108	093900	21967	1997	1997	1997	1997	0
717	20231108	093800	21967	1997	1997	1997	1997	0
718	20231108	093700	21967	1997	1997	1997	1997	0
719	20231108	093600	21967	1997	1997	1997	1997	0
720	20231108	093500	21967	1997	1997	1997	1997	0
721	20231108	093400	21967	1997	1997	1997	1997	0
722	20231108	093300	21967	1997	1997	1997	1997	0
723	20231108	093200	21967	1997	1997	1997	1997	0
724	20231108	093100	21967	1997	1997	1997	1997	0
725	20231108	093000	21967	1997	1997	1997	1997	0
726	20231108	092900	21967	1997	1997	1997	1997	0
727	20231108	092800	21967	1997	1997	1997	1997	0
728	20231108	092700	21967	1997	1997	1997	1997	0
729	20231108	092600	21967	1997	1997	1997	1997	0
730	20231108	092500	21967	1997	1997	1997	1997	0
731	20231108	092400	21967	1997	1997	1997	1997	0
732	20231108	092300	21967	1997	1997	1997	1997	0
733	20231108	092200	21967	1997	1997	1997	1997	0
734	20231108	092100	21967	1997	1997	1997	1997	0
735	20231108	092000	21967	1997	1997	1997	1997	0
736	20231108	091900	21967	1997	1997	1997	1997	0
737	20231108	091800	21967	1997	1997	1997	1997	0
738	20231108	091700	21967	1997	1997	1997	1997	0
739	20231108	091600	21967	1997	1997	1997	1997	0
740	20231108	091500	21967	1997	1997	1997	1997	0
741	20231108	091400	21967	1997	1997	1997	1997	0
742	20231108	091300	21967	1997	1997	1997	1997	0
743	20231108	091200	21967	1997	1997	1997	1997	0
744	20231108	091100	21967	1997	1997	1997	1997	0
745	20231108	091000	21967	1997	1997	1997	1997	0
746	20231108	090900	21967	1997	1997	1997	1997	0
747	20231108	090800	21967	1997	1997	1997	1997	0
748	20231108	090700	21967	1997	1997	1997	1997	0
749	20231108	090600	21967	1997	1997	1997	1997	0
750	20231108	090500	21967	1997	1997	1997	1997	0
751	20231108	090400	21967	1997	1997	1997	1997	0
752	20231108	090300	21967	1997	1997	1997	1997	0
753	20231108	090200	21967	1997	1997	1997	1997	0
754	20231108	090100	21967	1997	1997	1997	1997	0
755	20231108	090000	21967	1997	1997	1997	1997	11