KissMeData/477340/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	215600	871225	1992	1992	1992	1992	5
3	20241022	215500	871225	1992	1992	1992	1992	0
4	20241022	215400	871225	1992	1992	1992	1992	0
5	20241022	215300	871225	1992	1992	1992	1992	0
6	20241022	215200	871225	1992	1992	1992	1992	0
7	20241022	215100	871225	1992	1992	1992	1992	0
8	20241022	215000	871225	1992	1992	1992	1992	0
9	20241022	214900	871225	1992	1992	1992	1992	0
10	20241022	214800	871225	1992	1992	1992	1992	0
11	20241022	214700	871225	1992	1992	1992	1992	0
12	20241022	214600	871225	1992	1992	1992	1992	0
13	20241022	214500	871225	1992	1992	1992	1992	0
14	20241022	214400	871225	1992	1992	1992	1992	0
15	20241022	214300	871225	1992	1992	1992	1992	0
16	20241022	214200	871225	1992	1992	1992	1992	0
17	20241022	214100	871225	1992	1992	1992	1992	0
18	20241022	214000	871225	1992	1992	1992	1992	0
19	20241022	213900	871225	1992	1992	1992	1992	0
20	20241022	213800	871225	1992	1992	1992	1992	0
21	20241022	213700	871225	1992	1992	1992	1992	0
22	20241022	213600	871225	1992	1992	1992	1992	0
23	20241022	213500	871225	1992	1992	1992	1992	0
24	20241022	213400	871225	1992	1992	1992	1992	0
25	20241022	213300	871225	1992	1992	1992	1992	0
26	20241022	213200	871225	1992	1992	1992	1992	0
27	20241022	213100	871225	1992	1992	1992	1992	0
28	20241022	213000	871225	1992	1992	1992	1992	0
29	20241022	212900	871225	1992	1992	1992	1992	0
30	20241022	212800	871225	1992	1992	1992	1992	0
31	20241022	212700	871225	1992	1992	1992	1992	0
32	20241022	212600	871225	1992	1992	1992	1992	5
33	20241022	212500	871225	1992	1992	1992	1992	0
34	20241022	212400	871225	1992	1992	1992	1992	0
35	20241022	212300	871225	1992	1992	1992	1992	0
36	20241022	212200	871225	1992	1992	1992	1992	0
37	20241022	212100	871225	1992	1992	1992	1992	0
38	20241022	212000	871225	1992	1992	1992	1992	0
39	20241022	211900	871225	1992	1992	1992	1992	0
40	20241022	211800	871225	1992	1992	1992	1992	0
41	20241022	211700	871225	1992	1992	1992	1992	0
42	20241022	211600	871225	1992	1992	1992	1992	0
43	20241022	211500	871225	1992	1992	1992	1992	0
44	20241022	211400	871225	1992	1992	1992	1992	0
45	20241022	211300	871225	1992	1992	1992	1992	0
46	20241022	211200	871225	1992	1992	1992	1992	0
47	20241022	211100	871225	1992	1992	1992	1992	0
48	20241022	211000	871225	1992	1992	1992	1992	0
49	20241022	210900	871225	1992	1992	1992	1992	0
50	20241022	210800	871225	1992	1992	1992	1992	0
51	20241022	210700	871225	1992	1992	1992	1992	0
52	20241022	210600	871225	1992	1992	1992	1992	0
53	20241022	210500	871225	1992	1992	1992	1992	0
54	20241022	210400	871225	1992	1992	1992	1992	0
55	20241022	210300	871225	1992	1992	1992	1992	0
56	20241022	210200	871225	1992	1992	1992	1992	0
57	20241022	210100	871225	1992	1992	1992	1992	0
58	20241022	210000	871225	1992	1992	1992	1992	0
59	20241022	205900	871225	1992	1992	1992	1992	0
60	20241022	205800	871225	1992	1992	1992	1992	0
61	20241022	205700	871225	1992	1992	1992	1992	0
62	20241022	205600	871225	1992	1992	1992	1992	5
63	20241022	205500	871225	1992	1992	1992	1992	0
64	20241022	205400	871225	1992	1992	1992	1992	0
65	20241022	205300	871225	1992	1992	1992	1992	0
66	20241022	205200	871225	1992	1992	1992	1992	0
67	20241022	205100	871225	1992	1992	1992	1992	0
68	20241022	205000	871225	1992	1992	1992	1992	0
69	20241022	204900	871225	1992	1992	1992	1992	0
70	20241022	204800	871225	1992	1992	1992	1992	0
71	20241022	204700	871225	1992	1992	1992	1992	0
72	20241022	204600	871225	1992	1992	1992	1992	0
73	20241022	204500	871225	1992	1992	1992	1992	0
74	20241022	204400	871225	1992	1992	1992	1992	0
75	20241022	204300	871225	1992	1992	1992	1992	0
76	20241022	204200	871225	1992	1992	1992	1992	0
77	20241022	204100	871225	1992	1992	1992	1992	0
78	20241022	204000	871225	1992	1992	1992	1992	0
79	20241022	203900	871225	1992	1992	1992	1992	0
80	20241022	203800	871225	1992	1992	1992	1992	0
81	20241022	203700	871225	1992	1992	1992	1992	0
82	20241022	203600	871225	1992	1992	1992	1992	0
83	20241022	203500	871225	1992	1992	1992	1992	0
84	20241022	203400	871225	1992	1992	1992	1992	0
85	20241022	203300	871225	1992	1992	1992	1992	0
86	20241022	203200	871225	1992	1992	1992	1992	0
87	20241022	203100	871225	1992	1992	1992	1992	0
88	20241022	203000	871225	1992	1992	1992	1992	0
89	20241022	202900	871225	1992	1992	1992	1992	0
90	20241022	202800	871225	1992	1992	1992	1992	0
91	20241022	202700	871225	1992	1992	1992	1992	0
92	20241022	202600	871225	1992	1992	1992	1992	5
93	20241022	202500	871225	1992	1992	1992	1992	0
94	20241022	202400	871225	1992	1992	1992	1992	0
95	20241022	202300	871225	1992	1992	1992	1992	0
96	20241022	202200	871225	1992	1992	1992	1992	0
97	20241022	202100	871225	1992	1992	1992	1992	0
98	20241022	202000	871225	1992	1992	1992	1992	0
99	20241022	201900	871225	1992	1992	1992	1992	0
100	20241022	201800	871225	1992	1992	1992	1992	0
101	20241022	201700	871225	1992	1992	1992	1992	0
102	20241022	201600	871225	1992	1992	1992	1992	0
103	20241022	201500	871225	1992	1992	1992	1992	0
104	20241022	201400	871225	1992	1992	1992	1992	0
105	20241022	201300	871225	1992	1992	1992	1992	0
106	20241022	201200	871225	1992	1992	1992	1992	0
107	20241022	201100	871225	1992	1992	1992	1992	0
108	20241022	201000	871225	1992	1992	1992	1992	0
109	20241022	200900	871225	1992	1992	1992	1992	0
110	20241022	200800	871225	1992	1992	1992	1992	0
111	20241022	200700	871225	1992	1992	1992	1992	0
112	20241022	200600	871225	1992	1992	1992	1992	0
113	20241022	200500	871225	1992	1992	1992	1992	0
114	20241022	200400	871225	1992	1992	1992	1992	0
115	20241022	200300	871225	1992	1992	1992	1992	0
116	20241022	200200	871225	1992	1992	1992	1992	0
117	20241022	200100	871225	1992	1992	1992	1992	0
118	20241022	200000	871225	1992	1992	1992	1992	0
119	20241022	195900	871225	1992	1992	1992	1992	0
120	20241022	195800	871225	1992	1992	1992	1992	0
121	20241022	195700	871225	1992	1992	1992	1992	0
122	20241022	195600	871225	1992	1992	1992	1992	5
123	20241022	195500	871225	1992	1992	1992	1992	0
124	20241022	195400	871225	1992	1992	1992	1992	0
125	20241022	195300	871225	1992	1992	1992	1992	0
126	20241022	195200	871225	1992	1992	1992	1992	0
127	20241022	195100	871225	1992	1992	1992	1992	0
128	20241022	195000	871225	1992	1992	1992	1992	0
129	20241022	194900	871225	1992	1992	1992	1992	0
130	20241022	194800	871225	1992	1992	1992	1992	0
131	20241022	194700	871225	1992	1992	1992	1992	0
132	20241022	194600	871225	1992	1992	1992	1992	0
133	20241022	194500	871225	1992	1992	1992	1992	0
134	20241022	194400	871225	1992	1992	1992	1992	0
135	20241022	194300	871225	1992	1992	1992	1992	0
136	20241022	194200	871225	1992	1992	1992	1992	0
137	20241022	194100	871225	1992	1992	1992	1992	0
138	20241022	194000	871225	1992	1992	1992	1992	0
139	20241022	193900	871225	1992	1992	1992	1992	0
140	20241022	193800	871225	1992	1992	1992	1992	0
141	20241022	193700	871225	1992	1992	1992	1992	0
142	20241022	193600	871225	1992	1992	1992	1992	0
143	20241022	193500	871225	1992	1992	1992	1992	0
144	20241022	193400	871225	1992	1992	1992	1992	0
145	20241022	193300	871225	1992	1992	1992	1992	0
146	20241022	193200	871225	1992	1992	1992	1992	0
147	20241022	193100	871225	1992	1992	1992	1992	0
148	20241022	193000	871225	1992	1992	1992	1992	0
149	20241022	192900	871225	1992	1992	1992	1992	0
150	20241022	192800	871225	1992	1992	1992	1992	0
151	20241022	192700	871225	1992	1992	1992	1992	0
152	20241022	192600	871225	1992	1992	1992	1992	5
153	20241022	192500	871225	1992	1992	1992	1992	0
154	20241022	192400	871225	1992	1992	1992	1992	0
155	20241022	192300	871225	1992	1992	1992	1992	0
156	20241022	192200	871225	1992	1992	1992	1992	0
157	20241022	192100	871225	1992	1992	1992	1992	0
158	20241022	192000	871225	1992	1992	1992	1992	0
159	20241022	191900	871225	1992	1992	1992	1992	0
160	20241022	191800	871225	1992	1992	1992	1992	0
161	20241022	191700	871225	1992	1992	1992	1992	0
162	20241022	191600	871225	1992	1992	1992	1992	0
163	20241022	191500	871225	1992	1992	1992	1992	0
164	20241022	191400	871225	1992	1992	1992	1992	0
165	20241022	191300	871225	1992	1992	1992	1992	0
166	20241022	191200	871225	1992	1992	1992	1992	0
167	20241022	191100	871225	1992	1992	1992	1992	0
168	20241022	191000	871225	1992	1992	1992	1992	0
169	20241022	190900	871225	1992	1992	1992	1992	0
170	20241022	190800	871225	1992	1992	1992	1992	0
171	20241022	190700	871225	1992	1992	1992	1992	0
172	20241022	190600	871225	1992	1992	1992	1992	0
173	20241022	190500	871225	1992	1992	1992	1992	0
174	20241022	190400	871225	1992	1992	1992	1992	0
175	20241022	190300	871225	1992	1992	1992	1992	0
176	20241022	190200	871225	1992	1992	1992	1992	0
177	20241022	190100	871225	1992	1992	1992	1992	0
178	20241022	190000	871225	1992	1992	1992	1992	0
179	20241022	185900	871225	1992	1992	1992	1992	0
180	20241022	185800	871225	1992	1992	1992	1992	0
181	20241022	185700	871225	1992	1992	1992	1992	0
182	20241022	185600	871225	1992	1992	1992	1992	5
183	20241022	185500	871225	1992	1992	1992	1992	0
184	20241022	185400	871225	1992	1992	1992	1992	0
185	20241022	185300	871225	1992	1992	1992	1992	0
186	20241022	185200	871225	1992	1992	1992	1992	0
187	20241022	185100	871225	1992	1992	1992	1992	0
188	20241022	185000	871225	1992	1992	1992	1992	0
189	20241022	184900	871225	1992	1992	1992	1992	0
190	20241022	184800	871225	1992	1992	1992	1992	0
191	20241022	184700	871225	1992	1992	1992	1992	0
192	20241022	184600	871225	1992	1992	1992	1992	0
193	20241022	184500	871225	1992	1992	1992	1992	0
194	20241022	184400	871225	1992	1992	1992	1992	0
195	20241022	184300	871225	1992	1992	1992	1992	0
196	20241022	184200	871225	1992	1992	1992	1992	0
197	20241022	184100	871225	1992	1992	1992	1992	0
198	20241022	184000	871225	1992	1992	1992	1992	0
199	20241022	183900	871225	1992	1992	1992	1992	0
200	20241022	183800	871225	1992	1992	1992	1992	0
201	20241022	183700	871225	1992	1992	1992	1992	0
202	20241022	183600	871225	1992	1992	1992	1992	0
203	20241022	183500	871225	1992	1992	1992	1992	0
204	20241022	183400	871225	1992	1992	1992	1992	0
205	20241022	183300	871225	1992	1992	1992	1992	0
206	20241022	183200	871225	1992	1992	1992	1992	0
207	20241022	183100	871225	1992	1992	1992	1992	0
208	20241022	183000	871225	1992	1992	1992	1992	0
209	20241022	182900	871225	1992	1992	1992	1992	0
210	20241022	182800	871225	1992	1992	1992	1992	0
211	20241022	182700	871225	1992	1992	1992	1992	0
212	20241022	182600	871225	1992	1992	1992	1992	5
213	20241022	182500	871225	1992	1992	1992	1992	0
214	20241022	182400	871225	1992	1992	1992	1992	0
215	20241022	182300	871225	1992	1992	1992	1992	0
216	20241022	182200	871225	1992	1992	1992	1992	0
217	20241022	182100	871225	1992	1992	1992	1992	0
218	20241022	182000	871225	1992	1992	1992	1992	0
219	20241022	181900	871225	1992	1992	1992	1992	0
220	20241022	181800	871225	1992	1992	1992	1992	0
221	20241022	181700	871225	1992	1992	1992	1992	0
222	20241022	181600	871225	1992	1992	1992	1992	0
223	20241022	181500	871225	1992	1992	1992	1992	0
224	20241022	181400	871225	1992	1992	1992	1992	0
225	20241022	181300	871225	1992	1992	1992	1992	0
226	20241022	181200	871225	1992	1992	1992	1992	0
227	20241022	181100	871225	1992	1992	1992	1992	0
228	20241022	181000	871225	1992	1992	1992	1992	0
229	20241022	180900	871225	1992	1992	1992	1992	0
230	20241022	180800	871225	1992	1992	1992	1992	0
231	20241022	180700	871225	1992	1992	1992	1992	0
232	20241022	180600	871225	1992	1992	1992	1992	0
233	20241022	180500	871225	1992	1992	1992	1992	0
234	20241022	180400	871225	1992	1992	1992	1992	0
235	20241022	180300	871225	1992	1992	1992	1992	0
236	20241022	180200	871225	1992	1992	1992	1992	0
237	20241022	180100	871225	1992	1992	1992	1992	0
238	20241022	180000	871225	1992	1992	1992	1992	0
239	20241022	175900	871225	1992	1992	1992	1992	0
240	20241022	175800	871225	1992	1992	1992	1992	0
241	20241022	175700	871225	1992	1992	1992	1992	0
242	20241022	175600	871225	1992	1992	1992	1992	5
243	20241022	175500	871225	1992	1992	1992	1992	0
244	20241022	175400	871225	1992	1992	1992	1992	0
245	20241022	175300	871225	1992	1992	1992	1992	0
246	20241022	175200	871225	1992	1992	1992	1992	0
247	20241022	175100	871225	1992	1992	1992	1992	0
248	20241022	175000	871225	1992	1992	1992	1992	0
249	20241022	174900	871225	1992	1992	1992	1992	0
250	20241022	174800	871225	1992	1992	1992	1992	0
251	20241022	174700	871225	1992	1992	1992	1992	0
252	20241022	174600	871225	1992	1992	1992	1992	0
253	20241022	174500	871225	1992	1992	1992	1992	0
254	20241022	174400	871225	1992	1992	1992	1992	0
255	20241022	174300	871225	1992	1992	1992	1992	0
256	20241022	174200	871225	1992	1992	1992	1992	0
257	20241022	174100	871225	1992	1992	1992	1992	0
258	20241022	174000	871225	1992	1992	1992	1992	0
259	20241022	173900	871225	1992	1992	1992	1992	0
260	20241022	173800	871225	1992	1992	1992	1992	0
261	20241022	173700	871225	1992	1992	1992	1992	0
262	20241022	173600	871225	1992	1992	1992	1992	0
263	20241022	173500	871225	1992	1992	1992	1992	0
264	20241022	173400	871225	1992	1992	1992	1992	0
265	20241022	173300	871225	1992	1992	1992	1992	0
266	20241022	173200	871225	1992	1992	1992	1992	0
267	20241022	173100	871225	1992	1992	1992	1992	0
268	20241022	173000	871225	1992	1992	1992	1992	0
269	20241022	172900	871225	1992	1992	1992	1992	0
270	20241022	172800	871225	1992	1992	1992	1992	0
271	20241022	172700	871225	1992	1992	1992	1992	0
272	20241022	172600	871225	1992	1992	1992	1992	5
273	20241022	172500	871225	1992	1992	1992	1992	0
274	20241022	172400	871225	1992	1992	1992	1992	0
275	20241022	172300	871225	1992	1992	1992	1992	0
276	20241022	172200	871225	1992	1992	1992	1992	0
277	20241022	172100	871225	1992	1992	1992	1992	0
278	20241022	172000	871225	1992	1992	1992	1992	0
279	20241022	171900	871225	1992	1992	1992	1992	0
280	20241022	171800	871225	1992	1992	1992	1992	0
281	20241022	171700	871225	1992	1992	1992	1992	0
282	20241022	171600	871225	1992	1992	1992	1992	0
283	20241022	171500	871225	1992	1992	1992	1992	0
284	20241022	171400	871225	1992	1992	1992	1992	0
285	20241022	171300	871225	1992	1992	1992	1992	0
286	20241022	171200	871225	1992	1992	1992	1992	0
287	20241022	171100	871225	1992	1992	1992	1992	0
288	20241022	171000	871225	1992	1992	1992	1992	0
289	20241022	170900	871225	1992	1992	1992	1992	0
290	20241022	170800	871225	1992	1992	1992	1992	0
291	20241022	170700	871225	1992	1992	1992	1992	0
292	20241022	170600	871225	1992	1992	1992	1992	0
293	20241022	170500	871225	1992	1992	1992	1992	0
294	20241022	170400	871225	1992	1992	1992	1992	0
295	20241022	170300	871225	1992	1992	1992	1992	0
296	20241022	170200	871225	1992	1992	1992	1992	0
297	20241022	170100	871225	1992	1992	1992	1992	0
298	20241022	170000	871225	1992	1992	1992	1992	0
299	20241022	165900	871225	1992	1992	1992	1992	0
300	20241022	165800	871225	1992	1992	1992	1992	0
301	20241022	165700	871225	1992	1992	1992	1992	0
302	20241022	165600	871225	1992	1992	1992	1992	5
303	20241022	165500	871225	1992	1992	1992	1992	0
304	20241022	165400	871225	1992	1992	1992	1992	0
305	20241022	165300	871225	1992	1992	1992	1992	0
306	20241022	165200	871225	1992	1992	1992	1992	0
307	20241022	165100	871225	1992	1992	1992	1992	0
308	20241022	165000	871225	1992	1992	1992	1992	0
309	20241022	164900	871225	1992	1992	1992	1992	0
310	20241022	164800	871225	1992	1992	1992	1992	0
311	20241022	164700	871225	1992	1992	1992	1992	0
312	20241022	164600	871225	1992	1992	1992	1992	0
313	20241022	164500	871225	1992	1992	1992	1992	0
314	20241022	164400	871225	1992	1992	1992	1992	0
315	20241022	164300	871225	1992	1992	1992	1992	0
316	20241022	164200	871225	1992	1992	1992	1992	0
317	20241022	164100	871225	1992	1992	1992	1992	0
318	20241022	164000	871225	1992	1992	1992	1992	0
319	20241022	163900	871225	1992	1992	1992	1992	0
320	20241022	163800	871225	1992	1992	1992	1992	0
321	20241022	163700	871225	1992	1992	1992	1992	0
322	20241022	163600	871225	1992	1992	1992	1992	0
323	20241022	163500	871225	1992	1992	1992	1992	0
324	20241022	163400	871225	1992	1992	1992	1992	0
325	20241022	163300	871225	1992	1992	1992	1992	0
326	20241022	163200	871225	1992	1992	1992	1992	0
327	20241022	163100	871225	1992	1992	1992	1992	0
328	20241022	163000	871225	1992	1992	1992	1992	0
329	20241022	162900	871225	1992	1992	1992	1992	0
330	20241022	162800	871225	1992	1992	1992	1992	0
331	20241022	162700	871225	1992	1992	1992	1992	0
332	20241022	162600	871225	1992	1992	1992	1992	5
333	20241022	162500	871225	1992	1992	1992	1992	0
334	20241022	162400	871225	1992	1992	1992	1992	0
335	20241022	162300	871225	1992	1992	1992	1992	0
336	20241022	162200	871225	1992	1992	1992	1992	0
337	20241022	162100	871225	1992	1992	1992	1992	0
338	20241022	162000	871225	1992	1992	1992	1992	0
339	20241022	161900	871225	1992	1992	1992	1992	0
340	20241022	161800	871225	1992	1992	1992	1992	0
341	20241022	161700	871225	1992	1992	1992	1992	0
342	20241022	161600	871225	1992	1992	1992	1992	0
343	20241022	161500	871225	1992	1992	1992	1992	0
344	20241022	161400	871225	1992	1992	1992	1992	0
345	20241022	161300	871225	1992	1992	1992	1992	0
346	20241022	161200	871225	1992	1992	1992	1992	0
347	20241022	161100	871225	1992	1992	1992	1992	0
348	20241022	161000	871225	1992	1992	1992	1992	0
349	20241022	160900	871225	1992	1992	1992	1992	0
350	20241022	160800	871225	1992	1992	1992	1992	0
351	20241022	160700	871225	1992	1992	1992	1992	0
352	20241022	160600	871225	1992	1992	1992	1992	0
353	20241022	160500	871225	1992	1992	1992	1992	0
354	20241022	160400	871225	1992	1992	1992	1992	0
355	20241022	160300	871225	1992	1992	1992	1992	0
356	20241022	160200	871225	1992	1992	1992	1992	0
357	20241022	160100	871225	1992	1992	1992	1992	0
358	20241022	160000	871225	1992	1992	1992	1992	0
359	20241022	155900	871225	1992	1992	1992	1992	0
360	20241022	155800	871225	1992	1992	1992	1992	0
361	20241022	155700	871225	1992	1992	1992	1992	0
362	20241022	155600	871225	1992	1992	1992	1992	5
363	20241022	155500	871225	1992	1992	1992	1992	0
364	20241022	155400	871225	1992	1992	1992	1992	0
365	20241022	155300	871225	1992	1992	1992	1992	0
366	20241022	155200	871225	1992	1992	1992	1992	0
367	20241022	155100	871225	1992	1992	1992	1992	0
368	20241022	155000	871225	1992	1992	1992	1992	0
369	20241022	154900	871225	1992	1992	1992	1992	0
370	20241022	154800	871225	1992	1992	1992	1992	0
371	20241022	154700	871225	1992	1992	1992	1992	0
372	20241022	154600	871225	1992	1992	1992	1992	0
373	20241022	154500	871225	1992	1992	1992	1992	0
374	20241022	154400	871225	1992	1992	1992	1992	0
375	20241022	154300	871225	1992	1992	1992	1992	0
376	20241022	154200	871225	1992	1992	1992	1992	0
377	20241022	154100	871225	1992	1992	1992	1992	0
378	20241022	154000	871225	1992	1992	1992	1992	0
379	20241022	153900	871225	1992	1992	1992	1992	0
380	20241022	153800	871225	1992	1992	1992	1992	0
381	20241022	153700	871225	1992	1992	1992	1992	0
382	20241022	153600	871225	1992	1992	1992	1992	0
383	20241022	153500	871225	1992	1992	1992	1992	0
384	20241022	153400	871225	1992	1992	1992	1992	0
385	20241022	153300	871225	1992	1992	1992	1992	0
386	20241022	153200	871225	1992	1992	1992	1992	0
387	20241022	153100	871225	1992	1992	1992	1992	0
388	20241022	153000	871225	1992	1992	1992	1992	0
389	20241022	152900	871225	1992	1992	1992	1992	0
390	20241022	152800	871225	1992	1992	1992	1992	0
391	20241022	152700	871225	1992	1992	1992	1992	0
392	20241022	152600	871225	1992	1992	1992	1992	0
393	20241022	152500	871225	1992	1992	1992	1992	0
394	20241022	152400	871225	1992	1992	1992	1992	0
395	20241022	152300	871225	1992	1992	1992	1992	0
396	20241022	152200	871225	1992	1992	1992	1992	0
397	20241022	152100	871225	1992	1992	1992	1992	0
398	20241022	152000	871225	1992	1992	1992	1992	0
399	20241022	151900	871225	1992	1992	1992	1992	0
400	20241022	151800	871225	1992	1992	1992	1992	0
401	20241022	151700	871225	1992	1992	1992	1992	0
402	20241022	151600	871225	1992	1992	1992	1992	0
403	20241022	151500	871225	1992	1992	1992	1992	5
404	20241022	151400	861265	1990	1990	1990	1990	0
405	20241022	151300	861265	1990	1990	1990	1990	0
406	20241022	151200	861265	1990	1990	1990	1990	0
407	20241022	151100	861265	1990	1990	1990	1990	0
408	20241022	151000	861265	1990	1990	1990	1990	0
409	20241022	150900	861265	1990	1990	1990	1990	0
410	20241022	150800	861265	1990	1990	1990	1990	0
411	20241022	150700	861265	1990	1990	1990	1990	0
412	20241022	150600	861265	1990	1990	1990	1990	0
413	20241022	150500	861265	1990	1990	1990	1990	0
414	20241022	150400	861265	1990	1990	1990	1990	0
415	20241022	150300	861265	1990	1990	1990	1990	0
416	20241022	150200	861265	1990	1990	1990	1990	10
417	20241022	150100	841365	1993	1993	1993	1993	0
418	20241022	150000	841365	1993	1993	1993	1993	0
419	20241022	145900	841365	1993	1993	1993	1993	0
420	20241022	145800	841365	1993	1993	1993	1993	0
421	20241022	145700	841365	1993	1993	1993	1993	0
422	20241022	145600	841365	1993	1993	1993	1993	0
423	20241022	145500	841365	1993	1993	1993	1993	0
424	20241022	145400	841365	1993	1993	1993	1993	0
425	20241022	145300	841365	1993	1993	1993	1993	0
426	20241022	145200	841365	1993	1993	1993	1993	0
427	20241022	145100	841365	1993	1993	1993	1993	0
428	20241022	145000	841365	1993	1993	1993	1993	0
429	20241022	144900	841365	1993	1993	1993	1993	0
430	20241022	144800	841365	1993	1993	1993	1993	0
431	20241022	144700	841365	1993	1993	1993	1993	0
432	20241022	144600	841365	1993	1993	1993	1993	0
433	20241022	144500	841365	1993	1993	1993	1993	0
434	20241022	144400	841365	1993	1993	1993	1993	0
435	20241022	144300	841365	1993	1993	1993	1993	5
436	20241022	144200	831400	1992	1992	1992	1992	0
437	20241022	144100	831400	1992	1992	1992	1992	0
438	20241022	144000	831400	1992	1992	1992	1992	0
439	20241022	143900	831400	1992	1992	1992	1992	0
440	20241022	143800	831400	1992	1992	1992	1992	0
441	20241022	143700	831400	1992	1992	1992	1992	0
442	20241022	143600	831400	1992	1992	1992	1992	52
443	20241022	143500	727816	1989	1989	1989	1989	0
444	20241022	143400	727816	1989	1989	1989	1989	0
445	20241022	143300	727816	1989	1989	1989	1989	0
446	20241022	143200	727816	1989	1989	1989	1989	0
447	20241022	143100	727816	1989	1989	1989	1989	0
448	20241022	143000	727816	1989	1989	1989	1989	0
449	20241022	142900	727816	1989	1989	1989	1989	0
450	20241022	142800	727816	1989	1989	1989	1989	0
451	20241022	142700	727816	1989	1989	1989	1989	10
452	20241022	142600	707926	1989	1989	1989	1989	0
453	20241022	142500	707926	1989	1989	1989	1989	0
454	20241022	142400	707926	1989	1989	1989	1989	0
455	20241022	142300	707926	1989	1989	1989	1989	0
456	20241022	142200	707926	1989	1989	1989	1989	0
457	20241022	142100	707926	1989	1989	1989	1989	0
458	20241022	142000	707926	1989	1989	1989	1989	0
459	20241022	141900	707926	1989	1989	1989	1989	0
460	20241022	141800	707926	1989	1989	1989	1989	0
461	20241022	141700	707926	1989	1989	1989	1989	0
462	20241022	141600	707926	1989	1989	1989	1989	0
463	20241022	141500	707926	1989	1989	1989	1989	20
464	20241022	141400	668146	1992	1992	1992	1992	0
465	20241022	141300	668146	1992	1992	1992	1992	0
466	20241022	141200	668146	1992	1992	1992	1992	0
467	20241022	141100	668146	1992	1992	1992	1992	0
468	20241022	141000	668146	1992	1992	1992	1992	0
469	20241022	140900	668146	1992	1992	1992	1992	0
470	20241022	140800	668146	1992	1992	1992	1992	0
471	20241022	140700	668146	1992	1992	1992	1992	0
472	20241022	140600	668146	1992	1992	1992	1992	0
473	20241022	140500	668146	1992	1992	1992	1992	0
474	20241022	140400	668146	1992	1992	1992	1992	0
475	20241022	140300	668146	1992	1992	1992	1992	0
476	20241022	140200	668146	1992	1992	1992	1992	0
477	20241022	140100	668146	1992	1992	1992	1992	0
478	20241022	140000	668146	1992	1992	1992	1992	0
479	20241022	135900	668146	1992	1992	1992	1992	0
480	20241022	135800	668146	1992	1992	1992	1992	0
481	20241022	135700	668146	1992	1992	1992	1992	0
482	20241022	135600	668146	1992	1992	1992	1992	0
483	20241022	135500	668146	1992	1992	1992	1992	0
484	20241022	135400	668146	1992	1992	1992	1992	0
485	20241022	135300	668146	1992	1992	1992	1992	0
486	20241022	135200	668146	1992	1992	1992	1992	0
487	20241022	135100	668146	1992	1992	1992	1992	0
488	20241022	135000	668146	1992	1992	1992	1992	0
489	20241022	134900	668146	1992	1992	1992	1992	0
490	20241022	134800	668146	1992	1992	1992	1992	0
491	20241022	134700	668146	1992	1992	1992	1992	0
492	20241022	134600	668146	1992	1992	1992	1992	0
493	20241022	134500	668146	1992	1992	1992	1992	0
494	20241022	134400	668146	1992	1992	1992	1992	0
495	20241022	134300	668146	1992	1992	1992	1992	0
496	20241022	134200	668146	1992	1992	1992	1992	0
497	20241022	134100	668146	1992	1992	1992	1992	0
498	20241022	134000	668146	1992	1992	1992	1992	0
499	20241022	133900	668146	1992	1992	1992	1992	0
500	20241022	133800	668146	1992	1992	1992	1992	0
501	20241022	133700	668146	1992	1992	1992	1992	0
502	20241022	133600	668146	1992	1992	1992	1992	5
503	20241022	133500	658186	1989	1989	1989	1989	0
504	20241022	133400	658186	1989	1989	1989	1989	0
505	20241022	133300	658186	1989	1989	1989	1989	0
506	20241022	133200	658186	1989	1989	1989	1989	0
507	20241022	133100	658186	1989	1989	1989	1989	0
508	20241022	133000	658186	1989	1989	1989	1989	0
509	20241022	132900	658186	1989	1989	1989	1989	0
510	20241022	132800	658186	1989	1989	1989	1989	0
511	20241022	132700	658186	1989	1989	1989	1989	0
512	20241022	132600	658186	1989	1989	1989	1989	0
513	20241022	132500	658186	1989	1989	1989	1989	0
514	20241022	132400	658186	1989	1989	1989	1989	0
515	20241022	132300	658186	1989	1989	1989	1989	0
516	20241022	132200	658186	1989	1989	1989	1989	0
517	20241022	132100	658186	1989	1989	1989	1989	0
518	20241022	132000	658186	1989	1989	1989	1989	0
519	20241022	131900	658186	1989	1989	1989	1989	0
520	20241022	131800	658186	1989	1989	1989	1989	0
521	20241022	131700	658186	1989	1989	1989	1989	0
522	20241022	131600	658186	1989	1989	1989	1989	0
523	20241022	131500	658186	1989	1989	1989	1989	0
524	20241022	131400	658186	1989	1989	1989	1989	0
525	20241022	131300	658186	1989	1989	1989	1989	0
526	20241022	131200	658186	1989	1989	1989	1989	0
527	20241022	131100	658186	1989	1989	1989	1989	0
528	20241022	131000	658186	1989	1989	1989	1989	0
529	20241022	130900	658186	1989	1989	1989	1989	0
530	20241022	130800	658186	1989	1989	1989	1989	0
531	20241022	130700	658186	1989	1989	1989	1989	0
532	20241022	130600	658186	1989	1989	1989	1989	0
533	20241022	130500	658186	1989	1989	1989	1989	0
534	20241022	130400	658186	1989	1989	1989	1989	0
535	20241022	130300	658186	1989	1989	1989	1989	0
536	20241022	130200	658186	1989	1989	1989	1989	0
537	20241022	130100	658186	1989	1989	1989	1989	0
538	20241022	130000	658186	1989	1989	1989	1989	0
539	20241022	125900	658186	1989	1989	1989	1989	0
540	20241022	125800	658186	1989	1989	1989	1989	0
541	20241022	125700	658186	1989	1992	1992	1989	24
542	20241022	125600	610435	1989	1989	1989	1989	0
543	20241022	125500	610435	1989	1989	1989	1989	0
544	20241022	125400	610435	1989	1989	1989	1989	0
545	20241022	125300	610435	1989	1989	1989	1989	0
546	20241022	125200	610435	1989	1989	1989	1989	0
547	20241022	125100	610435	1989	1989	1989	1989	0
548	20241022	125000	610435	1989	1989	1989	1989	0
549	20241022	124900	610435	1989	1989	1989	1989	0
550	20241022	124800	610435	1989	1989	1989	1989	0
551	20241022	124700	610435	1989	1989	1989	1989	0
552	20241022	124600	610435	1989	1989	1989	1989	39
553	20241022	124500	532864	1988	1988	1988	1988	0
554	20241022	124400	532864	1988	1988	1988	1988	0
555	20241022	124300	532864	1988	1988	1988	1988	0
556	20241022	124200	532864	1988	1988	1988	1988	0
557	20241022	124100	532864	1988	1988	1988	1988	0
558	20241022	124000	532864	1988	1988	1988	1988	0
559	20241022	123900	532864	1988	1988	1988	1988	0
560	20241022	123800	532864	1988	1988	1988	1988	0
561	20241022	123700	532864	1988	1988	1988	1988	0
562	20241022	123600	532864	1988	1988	1988	1988	0
563	20241022	123500	532864	1988	1988	1988	1988	0
564	20241022	123400	532864	1988	1988	1988	1988	0
565	20241022	123300	532864	1988	1988	1988	1988	0
566	20241022	123200	532864	1988	1988	1988	1988	0
567	20241022	123100	532864	1988	1988	1988	1988	0
568	20241022	123000	532864	1988	1988	1988	1988	0
569	20241022	122900	532864	1988	1988	1988	1988	0
570	20241022	122800	532864	1988	1988	1988	1988	0
571	20241022	122700	532864	1988	1988	1988	1988	0
572	20241022	122600	532864	1988	1988	1988	1988	0
573	20241022	122500	532864	1988	1988	1988	1988	0
574	20241022	122400	532864	1988	1988	1988	1988	0
575	20241022	122300	532864	1988	1988	1988	1988	0
576	20241022	122200	532864	1988	1988	1988	1988	0
577	20241022	122100	532864	1988	1988	1988	1988	0
578	20241022	122000	532864	1988	1988	1988	1988	0
579	20241022	121900	532864	1988	1988	1988	1988	0
580	20241022	121800	532864	1988	1988	1988	1988	0
581	20241022	121700	532864	1988	1988	1988	1988	0
582	20241022	121600	532864	1988	1988	1988	1988	0
583	20241022	121500	532864	1988	1988	1988	1988	0
584	20241022	121400	532864	1988	1988	1988	1988	0
585	20241022	121300	532864	1988	1988	1988	1988	0
586	20241022	121200	532864	1988	1988	1988	1988	0
587	20241022	121100	532864	1988	1988	1988	1988	0
588	20241022	121000	532864	1988	1988	1988	1988	0
589	20241022	120900	532864	1988	1988	1988	1988	0
590	20241022	120800	532864	1988	1988	1988	1988	0
591	20241022	120700	532864	1988	1988	1988	1988	0
592	20241022	120600	532864	1988	1988	1988	1988	0
593	20241022	120500	532864	1988	1988	1988	1988	0
594	20241022	120400	532864	1988	1988	1988	1988	0
595	20241022	120300	532864	1988	1988	1988	1988	0
596	20241022	120200	532864	1988	1988	1988	1988	0
597	20241022	120100	532864	1988	1988	1988	1988	0
598	20241022	120000	532864	1988	1988	1988	1988	0
599	20241022	115900	532864	1988	1988	1988	1988	0
600	20241022	115800	532864	1988	1988	1988	1988	0
601	20241022	115700	532864	1988	1988	1988	1988	0
602	20241022	115600	532864	1988	1988	1988	1988	0
603	20241022	115500	532864	1988	1988	1988	1988	0
604	20241022	115400	532864	1988	1988	1988	1988	0
605	20241022	115300	532864	1988	1988	1988	1988	0
606	20241022	115200	532864	1988	1988	1988	1988	0
607	20241022	115100	532864	1988	1988	1988	1988	0
608	20241022	115000	532864	1988	1988	1988	1988	0
609	20241022	114900	532864	1988	1988	1988	1988	0
610	20241022	114800	532864	1988	1988	1988	1988	0
611	20241022	114700	532864	1988	1988	1988	1988	0
612	20241022	114600	532864	1988	1988	1988	1988	0
613	20241022	114500	532864	1988	1988	1988	1988	0
614	20241022	114400	532864	1988	1988	1988	1988	0
615	20241022	114300	532864	1988	1988	1988	1988	0
616	20241022	114200	532864	1988	1988	1988	1988	0
617	20241022	114100	532864	1988	1988	1988	1988	0
618	20241022	114000	532864	1988	1988	1988	1988	0
619	20241022	113900	532864	1988	1988	1988	1988	0
620	20241022	113800	532864	1988	1988	1988	1988	0
621	20241022	113700	532864	1988	1988	1988	1988	0
622	20241022	113600	532864	1988	1988	1988	1988	0
623	20241022	113500	532864	1988	1988	1988	1988	0
624	20241022	113400	532864	1988	1988	1988	1988	0
625	20241022	113300	532864	1988	1988	1988	1988	0
626	20241022	113200	532864	1988	1988	1988	1988	0
627	20241022	113100	532864	1988	1988	1988	1988	0
628	20241022	113000	532864	1988	1988	1988	1988	0
629	20241022	112900	532864	1988	1988	1988	1988	0
630	20241022	112800	532864	1988	1988	1988	1988	0
631	20241022	112700	532864	1988	1988	1988	1988	0
632	20241022	112600	532864	1988	1988	1988	1988	0
633	20241022	112500	532864	1988	1988	1988	1988	0
634	20241022	112400	532864	1988	1988	1988	1988	0
635	20241022	112300	532864	1988	1988	1988	1988	0
636	20241022	112200	532864	1988	1988	1988	1988	0
637	20241022	112100	532864	1988	1988	1988	1988	0
638	20241022	112000	532864	1988	1988	1988	1988	0
639	20241022	111900	532864	1988	1988	1988	1988	0
640	20241022	111800	532864	1988	1988	1988	1988	0
641	20241022	111700	532864	1988	1988	1988	1988	0
642	20241022	111600	532864	1988	1988	1988	1988	0
643	20241022	111500	532864	1988	1988	1988	1988	0
644	20241022	111400	532864	1988	1988	1988	1988	0
645	20241022	111300	532864	1988	1988	1988	1988	0
646	20241022	111200	532864	1988	1988	1988	1988	0
647	20241022	111100	532864	1988	1988	1988	1988	0
648	20241022	111000	532864	1988	1988	1988	1988	0
649	20241022	110900	532864	1988	1988	1988	1988	0
650	20241022	110800	532864	1988	1988	1988	1988	0
651	20241022	110700	532864	1988	1988	1988	1988	0
652	20241022	110600	532864	1988	1988	1988	1988	0
653	20241022	110500	532864	1988	1988	1988	1988	0
654	20241022	110400	532864	1988	1988	1988	1988	0
655	20241022	110300	532864	1988	1988	1988	1988	0
656	20241022	110200	532864	1988	1988	1988	1988	0
657	20241022	110100	532864	1988	1988	1988	1988	0
658	20241022	110000	532864	1988	1988	1988	1988	0
659	20241022	105900	532864	1988	1988	1988	1988	0
660	20241022	105800	532864	1988	1988	1988	1988	0
661	20241022	105700	532864	1988	1988	1988	1988	0
662	20241022	105600	532864	1988	1988	1988	1988	0
663	20241022	105500	532864	1988	1988	1988	1988	0
664	20241022	105400	532864	1988	1988	1988	1988	0
665	20241022	105300	532864	1988	1988	1988	1988	0
666	20241022	105200	532864	1988	1988	1988	1988	0
667	20241022	105100	532864	1988	1988	1988	1988	0
668	20241022	105000	532864	1988	1988	1988	1988	0
669	20241022	104900	532864	1988	1988	1988	1988	0
670	20241022	104800	532864	1988	1988	1988	1988	0
671	20241022	104700	532864	1988	1988	1988	1988	0
672	20241022	104600	532864	1988	1988	1988	1988	0
673	20241022	104500	532864	1988	1988	1988	1988	0
674	20241022	104400	532864	1988	1988	1988	1988	0
675	20241022	104300	532864	1988	1988	1988	1988	0
676	20241022	104200	532864	1988	1988	1988	1988	0
677	20241022	104100	532864	1988	1988	1988	1988	0
678	20241022	104000	532864	1988	1988	1988	1988	0
679	20241022	103900	532864	1988	1988	1988	1988	0
680	20241022	103800	532864	1988	1988	1988	1988	0
681	20241022	103700	532864	1988	1988	1988	1988	0
682	20241022	103600	532864	1988	1988	1988	1988	0
683	20241022	103500	532864	1988	1988	1988	1988	0
684	20241022	103400	532864	1988	1988	1988	1988	0
685	20241022	103300	532864	1988	1988	1988	1988	0
686	20241022	103200	532864	1988	1988	1988	1988	0
687	20241022	103100	532864	1988	1988	1988	1988	0
688	20241022	103000	532864	1988	1988	1988	1988	0
689	20241022	102900	532864	1988	1988	1988	1988	0
690	20241022	102800	532864	1988	1988	1988	1988	0
691	20241022	102700	532864	1988	1988	1988	1988	0
692	20241022	102600	532864	1988	1988	1988	1988	0
693	20241022	102500	532864	1988	1988	1988	1988	0
694	20241022	102400	532864	1988	1988	1988	1988	0
695	20241022	102300	532864	1988	1988	1988	1988	0
696	20241022	102200	532864	1988	1988	1988	1988	0
697	20241022	102100	532864	1988	1988	1988	1988	0
698	20241022	102000	532864	1988	1988	1988	1988	0
699	20241022	101900	532864	1988	1988	1988	1988	0
700	20241022	101800	532864	1988	1988	1988	1988	0
701	20241022	101700	532864	1988	1988	1988	1988	0
702	20241022	101600	532864	1988	1988	1988	1988	0
703	20241022	101500	532864	1988	1988	1988	1988	0
704	20241022	101400	532864	1988	1988	1988	1988	0
705	20241022	101300	532864	1988	1988	1988	1988	0
706	20241022	101200	532864	1988	1988	1988	1988	0
707	20241022	101100	532864	1988	1988	1988	1988	0
708	20241022	101000	532864	1988	1988	1988	1988	0
709	20241022	100900	532864	1988	1988	1988	1988	0
710	20241022	100800	532864	1988	1988	1988	1988	0
711	20241022	100700	532864	1988	1988	1988	1988	0
712	20241022	100600	532864	1988	1988	1988	1988	0
713	20241022	100500	532864	1988	1988	1988	1988	0
714	20241022	100400	532864	1988	1988	1988	1988	0
715	20241022	100300	532864	1988	1988	1988	1988	0
716	20241022	100200	532864	1988	1988	1988	1988	0
717	20241022	100100	532864	1988	1988	1988	1988	0
718	20241022	100000	532864	1988	1988	1988	1988	0
719	20241022	095900	532864	1988	1988	1988	1988	0
720	20241022	095800	532864	1988	1988	1988	1988	0
721	20241022	095700	532864	1988	1988	1988	1988	0
722	20241022	095600	532864	1988	1988	1988	1988	0
723	20241022	095500	532864	1988	1988	1988	1988	208
724	20241022	095400	119360	1988	1988	1988	1988	0
725	20241022	095300	119360	1988	1988	1988	1988	0
726	20241022	095200	119360	1988	1988	1988	1988	0
727	20241022	095100	119360	1988	1988	1988	1988	1
728	20241022	095000	117372	1988	1988	1988	1988	0
729	20241022	094900	117372	1988	1988	1988	1988	0
730	20241022	094800	117372	1988	1988	1988	1988	0
731	20241022	094700	117372	1988	1988	1988	1988	0
732	20241022	094600	117372	1988	1988	1988	1988	0
733	20241022	094500	117372	1988	1988	1988	1988	5
734	20241022	094400	107432	1988	1988	1988	1988	0
735	20241022	094300	107432	1988	1988	1988	1988	0
736	20241022	094200	107432	1988	1988	1988	1988	0
737	20241022	094100	107432	1988	1988	1988	1988	0
738	20241022	094000	107432	1988	1988	1988	1988	0
739	20241022	093900	107432	1988	1988	1988	1988	0
740	20241022	093800	107432	1988	1988	1988	1988	0
741	20241022	093700	107432	1988	1988	1988	1988	0
742	20241022	093600	107432	1988	1988	1988	1988	0
743	20241022	093500	107432	1988	1988	1988	1988	0
744	20241022	093400	107432	1988	1988	1988	1988	0
745	20241022	093300	107432	1988	1988	1988	1988	0
746	20241022	093200	107432	1988	1988	1988	1988	0
747	20241022	093100	107432	1988	1988	1988	1988	0
748	20241022	093000	107432	1988	1988	1988	1988	0
749	20241022	092900	107432	1988	1988	1988	1988	0
750	20241022	092800	107432	1988	1988	1988	1988	0
751	20241022	092700	107432	1988	1988	1988	1988	0
752	20241022	092600	107432	1988	1988	1988	1988	0
753	20241022	092500	107432	1988	1988	1988	1988	0
754	20241022	092400	107432	1988	1988	1988	1988	5
755	20241022	092300	97492	1988	1988	1988	1988	0
756	20241022	092200	97492	1988	1988	1988	1988	0
757	20241022	092100	97492	1988	1988	1988	1988	0
758	20241022	092000	97492	1988	1988	1988	1988	0
759	20241022	091900	97492	1988	1988	1988	1988	0
760	20241022	091800	97492	1988	1988	1988	1988	0
761	20241022	091700	97492	1988	1988	1988	1988	0
762	20241022	091600	97492	1988	1988	1988	1988	0
763	20241022	091500	97492	1988	1988	1988	1988	0
764	20241022	091400	97492	1988	1988	1988	1988	0
765	20241022	091300	97492	1988	1988	1988	1988	19
766	20241022	091200	59720	1996	1996	1996	1996	0
767	20241022	091100	59720	1996	1996	1996	1996	0
768	20241022	091000	59720	1996	1996	1996	1996	0
769	20241022	090900	59720	1996	1996	1996	1996	0
770	20241022	090800	59720	1996	1996	1996	1996	0
771	20241022	090700	59720	1996	1996	1996	1996	10
772	20241022	090600	39760	1988	1988	1988	1988	0
773	20241022	090500	39760	1988	1988	1988	1988	0
774	20241022	090400	39760	1988	1988	1988	1988	20
775	20241022	090300	0	1987	1987	1987	1987	0
776	20241022	090200	0	1987	1987	1987	1987	0
777	20241022	090100	0	1987	1987	1987	1987	0
778	20241022	090000	0	1987	1987	1987	1987	0