KissMeData/086220/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211600	2390343	1994	1994	1994	1994	53
3	20230605	211500	2390343	1994	1994	1994	1994	0
4	20230605	211400	2390343	1994	1994	1994	1994	0
5	20230605	211300	2390343	1994	1994	1994	1994	0
6	20230605	211200	2390343	1994	1994	1994	1994	0
7	20230605	211100	2390343	1994	1994	1994	1994	0
8	20230605	211000	2390343	1994	1994	1994	1994	0
9	20230605	210900	2390343	1994	1994	1994	1994	0
10	20230605	210800	2390343	1994	1994	1994	1994	0
11	20230605	210700	2390343	1994	1994	1994	1994	0
12	20230605	210600	2390343	1994	1994	1994	1994	0
13	20230605	210500	2390343	1994	1994	1994	1994	0
14	20230605	210400	2390343	1994	1994	1994	1994	0
15	20230605	210300	2390343	1994	1994	1994	1994	0
16	20230605	210200	2390343	1994	1994	1994	1994	0
17	20230605	210100	2390343	1994	1994	1994	1994	0
18	20230605	210000	2390343	1994	1994	1994	1994	0
19	20230605	205900	2390343	1994	1994	1994	1994	0
20	20230605	205800	2390343	1994	1994	1994	1994	0
21	20230605	205700	2390343	1994	1994	1994	1994	0
22	20230605	205600	2390343	1994	1994	1994	1994	0
23	20230605	205500	2390343	1994	1994	1994	1994	0
24	20230605	205400	2390343	1994	1994	1994	1994	0
25	20230605	205300	2390343	1994	1994	1994	1994	0
26	20230605	205200	2390343	1994	1994	1994	1994	0
27	20230605	205100	2390343	1994	1994	1994	1994	0
28	20230605	205000	2390343	1994	1994	1994	1994	0
29	20230605	204900	2390343	1994	1994	1994	1994	0
30	20230605	204800	2390343	1994	1994	1994	1994	0
31	20230605	204700	2390343	1994	1994	1994	1994	0
32	20230605	204600	2390343	1994	1994	1994	1994	53
33	20230605	204500	2390343	1994	1994	1994	1994	0
34	20230605	204400	2390343	1994	1994	1994	1994	0
35	20230605	204300	2390343	1994	1994	1994	1994	0
36	20230605	204200	2390343	1994	1994	1994	1994	0
37	20230605	204100	2390343	1994	1994	1994	1994	0
38	20230605	204000	2390343	1994	1994	1994	1994	0
39	20230605	203900	2390343	1994	1994	1994	1994	0
40	20230605	203800	2390343	1994	1994	1994	1994	0
41	20230605	203700	2390343	1994	1994	1994	1994	0
42	20230605	203600	2390343	1994	1994	1994	1994	0
43	20230605	203500	2390343	1994	1994	1994	1994	0
44	20230605	203400	2390343	1994	1994	1994	1994	0
45	20230605	203300	2390343	1994	1994	1994	1994	0
46	20230605	203200	2390343	1994	1994	1994	1994	0
47	20230605	203100	2390343	1994	1994	1994	1994	0
48	20230605	203000	2390343	1994	1994	1994	1994	0
49	20230605	202900	2390343	1994	1994	1994	1994	0
50	20230605	202800	2390343	1994	1994	1994	1994	0
51	20230605	202700	2390343	1994	1994	1994	1994	0
52	20230605	202600	2390343	1994	1994	1994	1994	0
53	20230605	202500	2390343	1994	1994	1994	1994	0
54	20230605	202400	2390343	1994	1994	1994	1994	0
55	20230605	202300	2390343	1994	1994	1994	1994	0
56	20230605	202200	2390343	1994	1994	1994	1994	0
57	20230605	202100	2390343	1994	1994	1994	1994	0
58	20230605	202000	2390343	1994	1994	1994	1994	0
59	20230605	201900	2390343	1994	1994	1994	1994	0
60	20230605	201800	2390343	1994	1994	1994	1994	0
61	20230605	201700	2390343	1994	1994	1994	1994	0
62	20230605	201600	2390343	1994	1994	1994	1994	53
63	20230605	201500	2390343	1994	1994	1994	1994	0
64	20230605	201400	2390343	1994	1994	1994	1994	0
65	20230605	201300	2390343	1994	1994	1994	1994	0
66	20230605	201200	2390343	1994	1994	1994	1994	0
67	20230605	201100	2390343	1994	1994	1994	1994	0
68	20230605	201000	2390343	1994	1994	1994	1994	0
69	20230605	200900	2390343	1994	1994	1994	1994	0
70	20230605	200800	2390343	1994	1994	1994	1994	0
71	20230605	200700	2390343	1994	1994	1994	1994	0
72	20230605	200600	2390343	1994	1994	1994	1994	0
73	20230605	200500	2390343	1994	1994	1994	1994	0
74	20230605	200400	2390343	1994	1994	1994	1994	0
75	20230605	200300	2390343	1994	1994	1994	1994	0
76	20230605	200200	2390343	1994	1994	1994	1994	0
77	20230605	200100	2390343	1994	1994	1994	1994	0
78	20230605	200000	2390343	1994	1994	1994	1994	0
79	20230605	195900	2390343	1994	1994	1994	1994	0
80	20230605	195800	2390343	1994	1994	1994	1994	0
81	20230605	195700	2390343	1994	1994	1994	1994	0
82	20230605	195600	2390343	1994	1994	1994	1994	0
83	20230605	195500	2390343	1994	1994	1994	1994	0
84	20230605	195400	2390343	1994	1994	1994	1994	0
85	20230605	195300	2390343	1994	1994	1994	1994	0
86	20230605	195200	2390343	1994	1994	1994	1994	0
87	20230605	195100	2390343	1994	1994	1994	1994	0
88	20230605	195000	2390343	1994	1994	1994	1994	0
89	20230605	194900	2390343	1994	1994	1994	1994	0
90	20230605	194800	2390343	1994	1994	1994	1994	0
91	20230605	194700	2390343	1994	1994	1994	1994	0
92	20230605	194600	2390343	1994	1994	1994	1994	53
93	20230605	194500	2390343	1994	1994	1994	1994	0
94	20230605	194400	2390343	1994	1994	1994	1994	0
95	20230605	194300	2390343	1994	1994	1994	1994	0
96	20230605	194200	2390343	1994	1994	1994	1994	0
97	20230605	194100	2390343	1994	1994	1994	1994	0
98	20230605	194000	2390343	1994	1994	1994	1994	0
99	20230605	193900	2390343	1994	1994	1994	1994	0
100	20230605	193800	2390343	1994	1994	1994	1994	0
101	20230605	193700	2390343	1994	1994	1994	1994	0
102	20230605	193600	2390343	1994	1994	1994	1994	0
103	20230605	193500	2390343	1994	1994	1994	1994	0
104	20230605	193400	2390343	1994	1994	1994	1994	0
105	20230605	193300	2390343	1994	1994	1994	1994	0
106	20230605	193200	2390343	1994	1994	1994	1994	0
107	20230605	193100	2390343	1994	1994	1994	1994	0
108	20230605	193000	2390343	1994	1994	1994	1994	0
109	20230605	192900	2390343	1994	1994	1994	1994	0
110	20230605	192800	2390343	1994	1994	1994	1994	0
111	20230605	192700	2390343	1994	1994	1994	1994	0
112	20230605	192600	2390343	1994	1994	1994	1994	0
113	20230605	192500	2390343	1994	1994	1994	1994	0
114	20230605	192400	2390343	1994	1994	1994	1994	0
115	20230605	192300	2390343	1994	1994	1994	1994	0
116	20230605	192200	2390343	1994	1994	1994	1994	0
117	20230605	192100	2390343	1994	1994	1994	1994	0
118	20230605	192000	2390343	1994	1994	1994	1994	0
119	20230605	191900	2390343	1994	1994	1994	1994	0
120	20230605	191800	2390343	1994	1994	1994	1994	0
121	20230605	191700	2390343	1994	1994	1994	1994	0
122	20230605	191600	2390343	1994	1994	1994	1994	53
123	20230605	191500	2390343	1994	1994	1994	1994	0
124	20230605	191400	2390343	1994	1994	1994	1994	0
125	20230605	191300	2390343	1994	1994	1994	1994	0
126	20230605	191200	2390343	1994	1994	1994	1994	0
127	20230605	191100	2390343	1994	1994	1994	1994	0
128	20230605	191000	2390343	1994	1994	1994	1994	0
129	20230605	190900	2390343	1994	1994	1994	1994	0
130	20230605	190800	2390343	1994	1994	1994	1994	0
131	20230605	190700	2390343	1994	1994	1994	1994	0
132	20230605	190600	2390343	1994	1994	1994	1994	0
133	20230605	190500	2390343	1994	1994	1994	1994	0
134	20230605	190400	2390343	1994	1994	1994	1994	0
135	20230605	190300	2390343	1994	1994	1994	1994	0
136	20230605	190200	2390343	1994	1994	1994	1994	0
137	20230605	190100	2390343	1994	1994	1994	1994	0
138	20230605	190000	2390343	1994	1994	1994	1994	0
139	20230605	185900	2390343	1994	1994	1994	1994	0
140	20230605	185800	2390343	1994	1994	1994	1994	0
141	20230605	185700	2390343	1994	1994	1994	1994	0
142	20230605	185600	2390343	1994	1994	1994	1994	0
143	20230605	185500	2390343	1994	1994	1994	1994	0
144	20230605	185400	2390343	1994	1994	1994	1994	0
145	20230605	185300	2390343	1994	1994	1994	1994	0
146	20230605	185200	2390343	1994	1994	1994	1994	0
147	20230605	185100	2390343	1994	1994	1994	1994	0
148	20230605	185000	2390343	1994	1994	1994	1994	0
149	20230605	184900	2390343	1994	1994	1994	1994	0
150	20230605	184800	2390343	1994	1994	1994	1994	0
151	20230605	184700	2390343	1994	1994	1994	1994	0
152	20230605	184600	2390343	1994	1994	1994	1994	53
153	20230605	184500	2390343	1994	1994	1994	1994	0
154	20230605	184400	2390343	1994	1994	1994	1994	0
155	20230605	184300	2390343	1994	1994	1994	1994	0
156	20230605	184200	2390343	1994	1994	1994	1994	0
157	20230605	184100	2390343	1994	1994	1994	1994	0
158	20230605	184000	2390343	1994	1994	1994	1994	0
159	20230605	183900	2390343	1994	1994	1994	1994	0
160	20230605	183800	2390343	1994	1994	1994	1994	0
161	20230605	183700	2390343	1994	1994	1994	1994	0
162	20230605	183600	2390343	1994	1994	1994	1994	0
163	20230605	183500	2390343	1994	1994	1994	1994	0
164	20230605	183400	2390343	1994	1994	1994	1994	0
165	20230605	183300	2390343	1994	1994	1994	1994	0
166	20230605	183200	2390343	1994	1994	1994	1994	0
167	20230605	183100	2390343	1994	1994	1994	1994	0
168	20230605	183000	2390343	1994	1994	1994	1994	0
169	20230605	182900	2390343	1994	1994	1994	1994	0
170	20230605	182800	2390343	1994	1994	1994	1994	0
171	20230605	182700	2390343	1994	1994	1994	1994	0
172	20230605	182600	2390343	1994	1994	1994	1994	0
173	20230605	182500	2390343	1994	1994	1994	1994	0
174	20230605	182400	2390343	1994	1994	1994	1994	0
175	20230605	182300	2390343	1994	1994	1994	1994	0
176	20230605	182200	2390343	1994	1994	1994	1994	0
177	20230605	182100	2390343	1994	1994	1994	1994	0
178	20230605	182000	2390343	1994	1994	1994	1994	0
179	20230605	181900	2390343	1994	1994	1994	1994	0
180	20230605	181800	2390343	1994	1994	1994	1994	0
181	20230605	181700	2390343	1994	1994	1994	1994	0
182	20230605	181600	2390343	1994	1994	1994	1994	53
183	20230605	181500	2390343	1994	1994	1994	1994	0
184	20230605	181400	2390343	1994	1994	1994	1994	0
185	20230605	181300	2390343	1994	1994	1994	1994	0
186	20230605	181200	2390343	1994	1994	1994	1994	0
187	20230605	181100	2390343	1994	1994	1994	1994	0
188	20230605	181000	2390343	1994	1994	1994	1994	0
189	20230605	180900	2390343	1994	1994	1994	1994	0
190	20230605	180800	2390343	1994	1994	1994	1994	0
191	20230605	180700	2390343	1994	1994	1994	1994	0
192	20230605	180600	2390343	1994	1994	1994	1994	0
193	20230605	180500	2390343	1994	1994	1994	1994	0
194	20230605	180400	2390343	1994	1994	1994	1994	0
195	20230605	180300	2390343	1994	1994	1994	1994	0
196	20230605	180200	2390343	1994	1994	1994	1994	0
197	20230605	180100	2390343	1994	1994	1994	1994	0
198	20230605	180000	2390343	1994	1994	1994	1994	0
199	20230605	175900	2390343	1994	1994	1994	1994	0
200	20230605	175800	2390343	1994	1994	1994	1994	0
201	20230605	175700	2390343	1994	1994	1994	1994	0
202	20230605	175600	2390343	1994	1994	1994	1994	0
203	20230605	175500	2390343	1994	1994	1994	1994	0
204	20230605	175400	2390343	1994	1994	1994	1994	0
205	20230605	175300	2390343	1994	1994	1994	1994	0
206	20230605	175200	2390343	1994	1994	1994	1994	0
207	20230605	175100	2390343	1994	1994	1994	1994	0
208	20230605	175000	2390343	1994	1994	1994	1994	0
209	20230605	174900	2390343	1994	1994	1994	1994	0
210	20230605	174800	2390343	1994	1994	1994	1994	0
211	20230605	174700	2390343	1994	1994	1994	1994	0
212	20230605	174600	2390343	1994	1994	1994	1994	53
213	20230605	174500	2390343	1994	1994	1994	1994	0
214	20230605	174400	2390343	1994	1994	1994	1994	0
215	20230605	174300	2390343	1994	1994	1994	1994	0
216	20230605	174200	2390343	1994	1994	1994	1994	0
217	20230605	174100	2390343	1994	1994	1994	1994	0
218	20230605	174000	2390343	1994	1994	1994	1994	0
219	20230605	173900	2390343	1994	1994	1994	1994	0
220	20230605	173800	2390343	1994	1994	1994	1994	0
221	20230605	173700	2390343	1994	1994	1994	1994	0
222	20230605	173600	2390343	1994	1994	1994	1994	0
223	20230605	173500	2390343	1994	1994	1994	1994	0
224	20230605	173400	2390343	1994	1994	1994	1994	0
225	20230605	173300	2390343	1994	1994	1994	1994	0
226	20230605	173200	2390343	1994	1994	1994	1994	0
227	20230605	173100	2390343	1994	1994	1994	1994	0
228	20230605	173000	2390343	1994	1994	1994	1994	0
229	20230605	172900	2390343	1994	1994	1994	1994	0
230	20230605	172800	2390343	1994	1994	1994	1994	0
231	20230605	172700	2390343	1994	1994	1994	1994	0
232	20230605	172600	2390343	1994	1994	1994	1994	0
233	20230605	172500	2390343	1994	1994	1994	1994	0
234	20230605	172400	2390343	1994	1994	1994	1994	0
235	20230605	172300	2390343	1994	1994	1994	1994	0
236	20230605	172200	2390343	1994	1994	1994	1994	0
237	20230605	172100	2390343	1994	1994	1994	1994	0
238	20230605	172000	2390343	1994	1994	1994	1994	0
239	20230605	171900	2390343	1994	1994	1994	1994	0
240	20230605	171800	2390343	1994	1994	1994	1994	0
241	20230605	171700	2390343	1994	1994	1994	1994	0
242	20230605	171600	2390343	1994	1994	1994	1994	53
243	20230605	171500	2390343	1994	1994	1994	1994	0
244	20230605	171400	2390343	1994	1994	1994	1994	0
245	20230605	171300	2390343	1994	1994	1994	1994	0
246	20230605	171200	2390343	1994	1994	1994	1994	0
247	20230605	171100	2390343	1994	1994	1994	1994	0
248	20230605	171000	2390343	1994	1994	1994	1994	0
249	20230605	170900	2390343	1994	1994	1994	1994	0
250	20230605	170800	2390343	1994	1994	1994	1994	0
251	20230605	170700	2390343	1994	1994	1994	1994	0
252	20230605	170600	2390343	1994	1994	1994	1994	0
253	20230605	170500	2390343	1994	1994	1994	1994	0
254	20230605	170400	2390343	1994	1994	1994	1994	0
255	20230605	170300	2390343	1994	1994	1994	1994	0
256	20230605	170200	2390343	1994	1994	1994	1994	0
257	20230605	170100	2390343	1994	1994	1994	1994	0
258	20230605	170000	2390343	1994	1994	1994	1994	0
259	20230605	165900	2390343	1994	1994	1994	1994	0
260	20230605	165800	2390343	1994	1994	1994	1994	0
261	20230605	165700	2390343	1994	1994	1994	1994	0
262	20230605	165600	2390343	1994	1994	1994	1994	0
263	20230605	165500	2390343	1994	1994	1994	1994	0
264	20230605	165400	2390343	1994	1994	1994	1994	0
265	20230605	165300	2390343	1994	1994	1994	1994	0
266	20230605	165200	2390343	1994	1994	1994	1994	0
267	20230605	165100	2390343	1994	1994	1994	1994	0
268	20230605	165000	2390343	1994	1994	1994	1994	0
269	20230605	164900	2390343	1994	1994	1994	1994	0
270	20230605	164800	2390343	1994	1994	1994	1994	0
271	20230605	164700	2390343	1994	1994	1994	1994	0
272	20230605	164600	2390343	1994	1994	1994	1994	53
273	20230605	164500	2390343	1994	1994	1994	1994	0
274	20230605	164400	2390343	1994	1994	1994	1994	0
275	20230605	164300	2390343	1994	1994	1994	1994	0
276	20230605	164200	2390343	1994	1994	1994	1994	0
277	20230605	164100	2390343	1994	1994	1994	1994	0
278	20230605	164000	2390343	1994	1994	1994	1994	0
279	20230605	163900	2390343	1994	1994	1994	1994	0
280	20230605	163800	2390343	1994	1994	1994	1994	0
281	20230605	163700	2390343	1994	1994	1994	1994	0
282	20230605	163600	2390343	1994	1994	1994	1994	0
283	20230605	163500	2390343	1994	1994	1994	1994	0
284	20230605	163400	2390343	1994	1994	1994	1994	0
285	20230605	163300	2390343	1994	1994	1994	1994	0
286	20230605	163200	2390343	1994	1994	1994	1994	0
287	20230605	163100	2390343	1994	1994	1994	1994	0
288	20230605	163000	2390343	1994	1994	1994	1994	0
289	20230605	162900	2390343	1994	1994	1994	1994	0
290	20230605	162800	2390343	1994	1994	1994	1994	0
291	20230605	162700	2390343	1994	1994	1994	1994	0
292	20230605	162600	2390343	1994	1994	1994	1994	0
293	20230605	162500	2390343	1994	1994	1994	1994	0
294	20230605	162400	2390343	1994	1994	1994	1994	0
295	20230605	162300	2390343	1994	1994	1994	1994	0
296	20230605	162200	2390343	1994	1994	1994	1994	0
297	20230605	162100	2390343	1994	1994	1994	1994	0
298	20230605	162000	2390343	1994	1994	1994	1994	0
299	20230605	161900	2390343	1994	1994	1994	1994	0
300	20230605	161800	2390343	1994	1994	1994	1994	0
301	20230605	161700	2390343	1994	1994	1994	1994	0
302	20230605	161600	2390343	1994	1994	1994	1994	53
303	20230605	161500	2390343	1994	1994	1994	1994	0
304	20230605	161400	2390343	1994	1994	1994	1994	0
305	20230605	161300	2390343	1994	1994	1994	1994	0
306	20230605	161200	2390343	1994	1994	1994	1994	0
307	20230605	161100	2390343	1994	1994	1994	1994	0
308	20230605	161000	2390343	1994	1994	1994	1994	0
309	20230605	160900	2390343	1994	1994	1994	1994	0
310	20230605	160800	2390343	1994	1994	1994	1994	0
311	20230605	160700	2390343	1994	1994	1994	1994	0
312	20230605	160600	2390343	1994	1994	1994	1994	0
313	20230605	160500	2390343	1994	1994	1994	1994	0
314	20230605	160400	2390343	1994	1994	1994	1994	0
315	20230605	160300	2390343	1994	1994	1994	1994	0
316	20230605	160200	2390343	1994	1994	1994	1994	0
317	20230605	160100	2390343	1994	1994	1994	1994	0
318	20230605	160000	2390343	1994	1994	1994	1994	0
319	20230605	155900	2390343	1994	1994	1994	1994	0
320	20230605	155800	2390343	1994	1994	1994	1994	0
321	20230605	155700	2390343	1994	1994	1994	1994	0
322	20230605	155600	2390343	1994	1994	1994	1994	0
323	20230605	155500	2390343	1994	1994	1994	1994	0
324	20230605	155400	2390343	1994	1994	1994	1994	0
325	20230605	155300	2390343	1994	1994	1994	1994	0
326	20230605	155200	2390343	1994	1994	1994	1994	0
327	20230605	155100	2390343	1994	1994	1994	1994	0
328	20230605	155000	2390343	1994	1994	1994	1994	0
329	20230605	154900	2390343	1994	1994	1994	1994	0
330	20230605	154800	2390343	1994	1994	1994	1994	0
331	20230605	154700	2390343	1994	1994	1994	1994	0
332	20230605	154600	2390343	1994	1994	1994	1994	53
333	20230605	154500	2390343	1994	1994	1994	1994	0
334	20230605	154400	2390343	1994	1994	1994	1994	0
335	20230605	154300	2390343	1994	1994	1994	1994	0
336	20230605	154200	2390343	1994	1994	1994	1994	0
337	20230605	154100	2390343	1994	1994	1994	1994	0
338	20230605	154000	2390343	1994	1994	1994	1994	0
339	20230605	153900	2390343	1994	1994	1994	1994	0
340	20230605	153800	2390343	1994	1994	1994	1994	0
341	20230605	153700	2390343	1994	1994	1994	1994	0
342	20230605	153600	2390343	1994	1994	1994	1994	0
343	20230605	153500	2390343	1994	1994	1994	1994	0
344	20230605	153400	2390343	1994	1994	1994	1994	0
345	20230605	153300	2390343	1994	1994	1994	1994	0
346	20230605	153200	2390343	1994	1994	1994	1994	0
347	20230605	153100	2390343	1994	1994	1994	1994	0
348	20230605	153000	2390343	1994	1994	1994	1994	0
349	20230605	152900	2390343	1994	1994	1994	1994	0
350	20230605	152800	2390343	1994	1994	1994	1994	0
351	20230605	152700	2390343	1994	1994	1994	1994	0
352	20230605	152600	2390343	1994	1994	1994	1994	0
353	20230605	152500	2390343	1994	1994	1994	1994	0
354	20230605	152400	2390343	1994	1994	1994	1994	0
355	20230605	152300	2390343	1994	1994	1994	1994	0
356	20230605	152200	2390343	1994	1994	1994	1994	0
357	20230605	152100	2390343	1994	1994	1994	1994	0
358	20230605	152000	2390343	1994	1994	1994	1994	0
359	20230605	151900	2390343	1994	1994	1994	1994	0
360	20230605	151800	2390343	1994	1994	1994	1994	0
361	20230605	151700	2390343	1994	1994	1994	1994	0
362	20230605	151600	2390343	1994	1994	1994	1994	0
363	20230605	151500	2390343	1994	1994	1994	1994	0
364	20230605	151400	2390343	1994	1994	1994	1994	0
365	20230605	151300	2390343	1994	1994	1994	1994	0
366	20230605	151200	2390343	1994	1994	1994	1994	0
367	20230605	151100	2390343	1994	1994	1994	1994	0
368	20230605	151000	2390343	1994	1994	1994	1994	0
369	20230605	150900	2390343	1994	1994	1994	1994	0
370	20230605	150800	2390343	1994	1994	1994	1994	0
371	20230605	150700	2390343	1994	1994	1994	1994	53
372	20230605	150600	2284661	1994	1994	1994	1994	0
373	20230605	150500	2284661	1994	1994	1994	1994	0
374	20230605	150400	2284661	1994	1993	1994	1993	574
375	20230605	150300	1140312	1990	1989	1990	1989	540
376	20230605	150200	65762	1990	1990	1990	1990	0
377	20230605	150100	65762	1990	1990	1990	1990	0
378	20230605	150000	65762	1990	1990	1990	1990	0
379	20230605	145900	65762	1990	1990	1990	1990	0
380	20230605	145800	65762	1990	1990	1990	1990	0
381	20230605	145700	65762	1990	1990	1990	1990	0
382	20230605	145600	65762	1990	1990	1990	1990	0
383	20230605	145500	65762	1990	1990	1990	1990	0
384	20230605	145400	65762	1990	1990	1990	1990	0
385	20230605	145300	65762	1990	1990	1990	1990	0
386	20230605	145200	65762	1990	1990	1990	1990	0
387	20230605	145100	65762	1990	1990	1990	1990	0
388	20230605	145000	65762	1990	1990	1990	1990	0
389	20230605	144900	65762	1990	1990	1990	1990	0
390	20230605	144800	65762	1990	1990	1990	1990	0
391	20230605	144700	65762	1990	1990	1990	1990	0
392	20230605	144600	65762	1990	1990	1990	1990	0
393	20230605	144500	65762	1990	1990	1990	1990	0
394	20230605	144400	65762	1990	1990	1990	1990	0
395	20230605	144300	65762	1990	1990	1990	1990	0
396	20230605	144200	65762	1990	1990	1990	1990	0
397	20230605	144100	65762	1990	1990	1990	1990	0
398	20230605	144000	65762	1990	1990	1990	1990	0
399	20230605	143900	65762	1990	1990	1990	1990	0
400	20230605	143800	65762	1990	1990	1990	1990	0
401	20230605	143700	65762	1990	1990	1990	1990	0
402	20230605	143600	65762	1990	1990	1990	1990	0
403	20230605	143500	65762	1990	1990	1990	1990	0
404	20230605	143400	65762	1990	1990	1990	1990	0
405	20230605	143300	65762	1990	1990	1990	1990	0
406	20230605	143200	65762	1990	1990	1990	1990	0
407	20230605	143100	65762	1990	1990	1990	1990	0
408	20230605	143000	65762	1990	1990	1990	1990	0
409	20230605	142900	65762	1990	1990	1990	1990	0
410	20230605	142800	65762	1990	1990	1990	1990	0
411	20230605	142700	65762	1990	1990	1990	1990	0
412	20230605	142600	65762	1990	1990	1990	1990	0
413	20230605	142500	65762	1990	1990	1990	1990	0
414	20230605	142400	65762	1990	1990	1990	1990	0
415	20230605	142300	65762	1990	1990	1990	1990	0
416	20230605	142200	65762	1990	1990	1990	1990	0
417	20230605	142100	65762	1990	1990	1990	1990	0
418	20230605	142000	65762	1990	1990	1990	1990	0
419	20230605	141900	65762	1990	1990	1990	1990	0
420	20230605	141800	65762	1990	1990	1990	1990	0
421	20230605	141700	65762	1990	1990	1990	1990	0
422	20230605	141600	65762	1990	1990	1990	1990	0
423	20230605	141500	65762	1990	1990	1990	1990	0
424	20230605	141400	65762	1990	1990	1990	1990	0
425	20230605	141300	65762	1990	1990	1990	1990	0
426	20230605	141200	65762	1990	1990	1990	1990	0
427	20230605	141100	65762	1990	1990	1990	1990	0
428	20230605	141000	65762	1990	1990	1990	1990	0
429	20230605	140900	65762	1990	1990	1990	1990	0
430	20230605	140800	65762	1990	1990	1990	1990	0
431	20230605	140700	65762	1990	1990	1990	1990	0
432	20230605	140600	65762	1990	1990	1990	1990	0
433	20230605	140500	65762	1990	1990	1990	1990	0
434	20230605	140400	65762	1990	1990	1990	1990	0
435	20230605	140300	65762	1990	1990	1990	1990	0
436	20230605	140200	65762	1990	1990	1990	1990	0
437	20230605	140100	65762	1990	1990	1990	1990	0
438	20230605	140000	65762	1990	1990	1990	1990	0
439	20230605	135900	65762	1990	1990	1990	1990	0
440	20230605	135800	65762	1990	1990	1990	1990	0
441	20230605	135700	65762	1990	1990	1990	1990	0
442	20230605	135600	65762	1990	1990	1990	1990	0
443	20230605	135500	65762	1990	1990	1990	1990	0
444	20230605	135400	65762	1990	1990	1990	1990	0
445	20230605	135300	65762	1990	1990	1990	1990	0
446	20230605	135200	65762	1990	1990	1990	1990	0
447	20230605	135100	65762	1990	1990	1990	1990	0
448	20230605	135000	65762	1990	1990	1990	1990	0
449	20230605	134900	65762	1990	1990	1990	1990	0
450	20230605	134800	65762	1990	1990	1990	1990	0
451	20230605	134700	65762	1990	1990	1990	1990	0
452	20230605	134600	65762	1990	1990	1990	1990	0
453	20230605	134500	65762	1990	1990	1990	1990	0
454	20230605	134400	65762	1990	1990	1990	1990	0
455	20230605	134300	65762	1990	1990	1990	1990	0
456	20230605	134200	65762	1990	1990	1990	1990	0
457	20230605	134100	65762	1990	1990	1990	1990	0
458	20230605	134000	65762	1990	1990	1990	1990	0
459	20230605	133900	65762	1990	1990	1990	1990	0
460	20230605	133800	65762	1990	1990	1990	1990	0
461	20230605	133700	65762	1990	1990	1990	1990	0
462	20230605	133600	65762	1990	1990	1990	1990	0
463	20230605	133500	65762	1990	1990	1990	1990	0
464	20230605	133400	65762	1990	1990	1990	1990	0
465	20230605	133300	65762	1990	1990	1990	1990	0
466	20230605	133200	65762	1990	1990	1990	1990	0
467	20230605	133100	65762	1990	1990	1990	1990	0
468	20230605	133000	65762	1990	1990	1990	1990	0
469	20230605	132900	65762	1990	1990	1990	1990	0
470	20230605	132800	65762	1990	1990	1990	1990	0
471	20230605	132700	65762	1990	1990	1990	1990	0
472	20230605	132600	65762	1990	1990	1990	1990	0
473	20230605	132500	65762	1990	1990	1990	1990	0
474	20230605	132400	65762	1990	1990	1990	1990	0
475	20230605	132300	65762	1990	1990	1990	1990	0
476	20230605	132200	65762	1990	1990	1990	1990	0
477	20230605	132100	65762	1990	1990	1990	1990	0
478	20230605	132000	65762	1990	1990	1990	1990	0
479	20230605	131900	65762	1990	1990	1990	1990	0
480	20230605	131800	65762	1990	1990	1990	1990	0
481	20230605	131700	65762	1990	1990	1990	1990	0
482	20230605	131600	65762	1990	1990	1990	1990	0
483	20230605	131500	65762	1990	1990	1990	1990	0
484	20230605	131400	65762	1990	1990	1990	1990	0
485	20230605	131300	65762	1990	1990	1990	1990	0
486	20230605	131200	65762	1990	1990	1990	1990	0
487	20230605	131100	65762	1990	1990	1990	1990	0
488	20230605	131000	65762	1990	1990	1990	1990	0
489	20230605	130900	65762	1990	1990	1990	1990	0
490	20230605	130800	65762	1990	1990	1990	1990	0
491	20230605	130700	65762	1990	1990	1990	1990	0
492	20230605	130600	65762	1990	1990	1990	1990	0
493	20230605	130500	65762	1990	1990	1990	1990	0
494	20230605	130400	65762	1990	1990	1990	1990	0
495	20230605	130300	65762	1990	1990	1990	1990	0
496	20230605	130200	65762	1990	1990	1990	1990	0
497	20230605	130100	65762	1990	1990	1990	1990	0
498	20230605	130000	65762	1990	1990	1990	1990	0
499	20230605	125900	65762	1990	1990	1990	1990	0
500	20230605	125800	65762	1990	1990	1990	1990	0
501	20230605	125700	65762	1990	1990	1990	1990	0
502	20230605	125600	65762	1990	1990	1990	1990	0
503	20230605	125500	65762	1990	1990	1990	1990	0
504	20230605	125400	65762	1990	1990	1990	1990	0
505	20230605	125300	65762	1990	1990	1990	1990	0
506	20230605	125200	65762	1990	1990	1990	1990	0
507	20230605	125100	65762	1990	1990	1990	1990	0
508	20230605	125000	65762	1990	1990	1990	1990	0
509	20230605	124900	65762	1990	1990	1990	1990	0
510	20230605	124800	65762	1990	1990	1990	1990	0
511	20230605	124700	65762	1990	1990	1990	1990	0
512	20230605	124600	65762	1990	1990	1990	1990	0
513	20230605	124500	65762	1990	1990	1990	1990	0
514	20230605	124400	65762	1990	1990	1990	1990	0
515	20230605	124300	65762	1990	1990	1990	1990	0
516	20230605	124200	65762	1990	1990	1990	1990	0
517	20230605	124100	65762	1990	1990	1990	1990	0
518	20230605	124000	65762	1990	1990	1990	1990	0
519	20230605	123900	65762	1990	1990	1990	1990	0
520	20230605	123800	65762	1990	1990	1990	1990	0
521	20230605	123700	65762	1990	1990	1990	1990	0
522	20230605	123600	65762	1990	1990	1990	1990	0
523	20230605	123500	65762	1990	1990	1990	1990	0
524	20230605	123400	65762	1990	1990	1990	1990	0
525	20230605	123300	65762	1990	1990	1990	1990	0
526	20230605	123200	65762	1990	1990	1990	1990	0
527	20230605	123100	65762	1990	1990	1990	1990	0
528	20230605	123000	65762	1990	1990	1990	1990	0
529	20230605	122900	65762	1990	1990	1990	1990	0
530	20230605	122800	65762	1990	1990	1990	1990	0
531	20230605	122700	65762	1990	1990	1990	1990	0
532	20230605	122600	65762	1990	1990	1990	1990	0
533	20230605	122500	65762	1990	1990	1990	1990	0
534	20230605	122400	65762	1990	1990	1990	1990	0
535	20230605	122300	65762	1990	1990	1990	1990	0
536	20230605	122200	65762	1990	1990	1990	1990	0
537	20230605	122100	65762	1990	1990	1990	1990	0
538	20230605	122000	65762	1990	1990	1990	1990	0
539	20230605	121900	65762	1990	1990	1990	1990	0
540	20230605	121800	65762	1990	1990	1990	1990	0
541	20230605	121700	65762	1990	1990	1990	1990	0
542	20230605	121600	65762	1990	1990	1990	1990	0
543	20230605	121500	65762	1990	1990	1990	1990	0
544	20230605	121400	65762	1990	1990	1990	1990	0
545	20230605	121300	65762	1990	1990	1990	1990	0
546	20230605	121200	65762	1990	1990	1990	1990	0
547	20230605	121100	65762	1990	1990	1990	1990	0
548	20230605	121000	65762	1990	1990	1990	1990	0
549	20230605	120900	65762	1990	1990	1990	1990	0
550	20230605	120800	65762	1990	1990	1990	1990	0
551	20230605	120700	65762	1990	1990	1990	1990	0
552	20230605	120600	65762	1990	1990	1990	1990	0
553	20230605	120500	65762	1990	1990	1990	1990	0
554	20230605	120400	65762	1990	1990	1990	1990	0
555	20230605	120300	65762	1990	1990	1990	1990	0
556	20230605	120200	65762	1990	1990	1990	1990	0
557	20230605	120100	65762	1990	1990	1990	1990	0
558	20230605	120000	65762	1990	1990	1990	1990	0
559	20230605	115900	65762	1990	1990	1990	1990	0
560	20230605	115800	65762	1990	1990	1990	1990	0
561	20230605	115700	65762	1990	1990	1990	1990	0
562	20230605	115600	65762	1990	1990	1990	1990	0
563	20230605	115500	65762	1990	1990	1990	1990	0
564	20230605	115400	65762	1990	1990	1990	1990	0
565	20230605	115300	65762	1990	1990	1990	1990	0
566	20230605	115200	65762	1990	1990	1990	1990	0
567	20230605	115100	65762	1990	1990	1990	1990	0
568	20230605	115000	65762	1990	1990	1990	1990	0
569	20230605	114900	65762	1990	1990	1990	1990	0
570	20230605	114800	65762	1990	1990	1990	1990	0
571	20230605	114700	65762	1990	1990	1990	1990	0
572	20230605	114600	65762	1990	1990	1990	1990	0
573	20230605	114500	65762	1990	1990	1990	1990	0
574	20230605	114400	65762	1990	1990	1990	1990	0
575	20230605	114300	65762	1990	1990	1990	1990	0
576	20230605	114200	65762	1990	1990	1990	1990	0
577	20230605	114100	65762	1990	1990	1990	1990	0
578	20230605	114000	65762	1990	1990	1990	1990	0
579	20230605	113900	65762	1990	1990	1990	1990	0
580	20230605	113800	65762	1990	1990	1990	1990	0
581	20230605	113700	65762	1990	1990	1990	1990	0
582	20230605	113600	65762	1990	1990	1990	1990	0
583	20230605	113500	65762	1990	1990	1990	1990	0
584	20230605	113400	65762	1990	1990	1990	1990	0
585	20230605	113300	65762	1990	1990	1990	1990	0
586	20230605	113200	65762	1990	1990	1990	1990	0
587	20230605	113100	65762	1990	1990	1990	1990	0
588	20230605	113000	65762	1990	1990	1990	1990	0
589	20230605	112900	65762	1990	1990	1990	1990	0
590	20230605	112800	65762	1990	1990	1990	1990	0
591	20230605	112700	65762	1990	1990	1990	1990	0
592	20230605	112600	65762	1990	1990	1990	1990	0
593	20230605	112500	65762	1990	1990	1990	1990	0
594	20230605	112400	65762	1990	1990	1990	1990	0
595	20230605	112300	65762	1990	1990	1990	1990	0
596	20230605	112200	65762	1990	1990	1990	1990	0
597	20230605	112100	65762	1990	1990	1990	1990	0
598	20230605	112000	65762	1990	1990	1990	1990	0
599	20230605	111900	65762	1990	1990	1990	1990	0
600	20230605	111800	65762	1990	1990	1990	1990	0
601	20230605	111700	65762	1990	1990	1990	1990	0
602	20230605	111600	65762	1990	1990	1990	1990	0
603	20230605	111500	65762	1990	1990	1990	1990	0
604	20230605	111400	65762	1990	1990	1990	1990	0
605	20230605	111300	65762	1990	1990	1990	1990	0
606	20230605	111200	65762	1990	1990	1990	1990	0
607	20230605	111100	65762	1990	1990	1990	1990	0
608	20230605	111000	65762	1990	1990	1990	1990	0
609	20230605	110900	65762	1990	1990	1990	1990	0
610	20230605	110800	65762	1990	1990	1990	1990	0
611	20230605	110700	65762	1990	1990	1990	1990	0
612	20230605	110600	65762	1990	1990	1990	1990	0
613	20230605	110500	65762	1990	1990	1990	1990	0
614	20230605	110400	65762	1990	1990	1990	1990	0
615	20230605	110300	65762	1990	1990	1990	1990	0
616	20230605	110200	65762	1990	1990	1990	1990	0
617	20230605	110100	65762	1990	1990	1990	1990	0
618	20230605	110000	65762	1990	1990	1990	1990	0
619	20230605	105900	65762	1990	1990	1990	1990	0
620	20230605	105800	65762	1990	1990	1990	1990	0
621	20230605	105700	65762	1990	1990	1990	1990	0
622	20230605	105600	65762	1990	1990	1990	1990	0
623	20230605	105500	65762	1990	1990	1990	1990	0
624	20230605	105400	65762	1990	1990	1990	1990	0
625	20230605	105300	65762	1990	1990	1990	1990	0
626	20230605	105200	65762	1990	1990	1990	1990	0
627	20230605	105100	65762	1990	1990	1990	1990	0
628	20230605	105000	65762	1990	1990	1990	1990	0
629	20230605	104900	65762	1990	1990	1990	1990	0
630	20230605	104800	65762	1990	1990	1990	1990	0
631	20230605	104700	65762	1990	1990	1990	1990	0
632	20230605	104600	65762	1990	1990	1990	1990	0
633	20230605	104500	65762	1990	1990	1990	1990	0
634	20230605	104400	65762	1990	1990	1990	1990	0
635	20230605	104300	65762	1990	1990	1990	1990	0
636	20230605	104200	65762	1990	1990	1990	1990	0
637	20230605	104100	65762	1990	1990	1990	1990	0
638	20230605	104000	65762	1990	1990	1990	1990	0
639	20230605	103900	65762	1990	1990	1990	1990	0
640	20230605	103800	65762	1990	1990	1990	1990	0
641	20230605	103700	65762	1990	1990	1990	1990	0
642	20230605	103600	65762	1990	1990	1990	1990	0
643	20230605	103500	65762	1990	1990	1990	1990	0
644	20230605	103400	65762	1990	1990	1990	1990	0
645	20230605	103300	65762	1990	1990	1990	1990	0
646	20230605	103200	65762	1990	1990	1990	1990	0
647	20230605	103100	65762	1990	1990	1990	1990	0
648	20230605	103000	65762	1990	1990	1990	1990	0
649	20230605	102900	65762	1990	1990	1990	1990	0
650	20230605	102800	65762	1990	1990	1990	1990	0
651	20230605	102700	65762	1990	1990	1990	1990	0
652	20230605	102600	65762	1990	1990	1990	1990	0
653	20230605	102500	65762	1990	1990	1990	1990	0
654	20230605	102400	65762	1990	1990	1990	1990	0
655	20230605	102300	65762	1990	1990	1990	1990	0
656	20230605	102200	65762	1990	1990	1990	1990	0
657	20230605	102100	65762	1990	1990	1990	1990	0
658	20230605	102000	65762	1990	1990	1990	1990	0
659	20230605	101900	65762	1990	1990	1990	1990	0
660	20230605	101800	65762	1990	1990	1990	1990	0
661	20230605	101700	65762	1990	1990	1990	1990	0
662	20230605	101600	65762	1990	1990	1990	1990	0
663	20230605	101500	65762	1990	1990	1990	1990	0
664	20230605	101400	65762	1990	1990	1990	1990	0
665	20230605	101300	65762	1990	1990	1990	1990	0
666	20230605	101200	65762	1990	1990	1990	1990	0
667	20230605	101100	65762	1990	1990	1990	1990	0
668	20230605	101000	65762	1990	1990	1990	1990	0
669	20230605	100900	65762	1990	1990	1990	1990	0
670	20230605	100800	65762	1990	1990	1990	1990	0
671	20230605	100700	65762	1990	1990	1990	1990	0
672	20230605	100600	65762	1990	1990	1990	1990	0
673	20230605	100500	65762	1990	1990	1990	1990	0
674	20230605	100400	65762	1990	1990	1990	1990	0
675	20230605	100300	65762	1990	1990	1990	1990	0
676	20230605	100200	65762	1990	1990	1990	1990	0
677	20230605	100100	65762	1990	1990	1990	1990	0
678	20230605	100000	65762	1990	1990	1990	1990	0
679	20230605	095900	65762	1990	1990	1990	1990	0
680	20230605	095800	65762	1990	1990	1990	1990	0
681	20230605	095700	65762	1990	1990	1990	1990	0
682	20230605	095600	65762	1990	1990	1990	1990	0
683	20230605	095500	65762	1990	1990	1990	1990	0
684	20230605	095400	65762	1990	1990	1990	1990	0
685	20230605	095300	65762	1990	1990	1990	1990	0
686	20230605	095200	65762	1990	1990	1990	1990	0
687	20230605	095100	65762	1990	1990	1990	1990	0
688	20230605	095000	65762	1990	1990	1990	1990	0
689	20230605	094900	65762	1990	1990	1990	1990	0
690	20230605	094800	65762	1990	1990	1990	1990	0
691	20230605	094700	65762	1990	1990	1990	1990	0
692	20230605	094600	65762	1990	1990	1990	1990	0
693	20230605	094500	65762	1990	1990	1990	1990	0
694	20230605	094400	65762	1990	1990	1990	1990	0
695	20230605	094300	65762	1990	1990	1990	1990	0
696	20230605	094200	65762	1990	1990	1990	1990	0
697	20230605	094100	65762	1990	1990	1990	1990	0
698	20230605	094000	65762	1990	1990	1990	1990	0
699	20230605	093900	65762	1990	1990	1990	1990	0
700	20230605	093800	65762	1990	1990	1990	1990	0
701	20230605	093700	65762	1990	1990	1990	1990	0
702	20230605	093600	65762	1990	1990	1990	1990	0
703	20230605	093500	65762	1990	1990	1990	1990	0
704	20230605	093400	65762	1990	1990	1990	1990	0
705	20230605	093300	65762	1990	1990	1990	1990	0
706	20230605	093200	65762	1990	1990	1990	1990	0
707	20230605	093100	65762	1990	1990	1990	1990	0
708	20230605	093000	65762	1990	1990	1990	1990	0
709	20230605	092900	65762	1990	1990	1990	1990	0
710	20230605	092800	65762	1990	1990	1990	1990	0
711	20230605	092700	65762	1990	1990	1990	1990	0
712	20230605	092600	65762	1990	1990	1990	1990	0
713	20230605	092500	65762	1990	1990	1990	1990	0
714	20230605	092400	65762	1990	1990	1990	1990	0
715	20230605	092300	65762	1990	1990	1990	1990	0
716	20230605	092200	65762	1990	1990	1990	1990	0
717	20230605	092100	65762	1990	1990	1990	1990	0
718	20230605	092000	65762	1990	1990	1990	1990	0
719	20230605	091900	65762	1990	1990	1990	1990	10
720	20230605	091800	45862	1994	1994	1994	1994	0
721	20230605	091700	45862	1994	1994	1994	1994	0
722	20230605	091600	45862	1994	1994	1994	1994	0
723	20230605	091500	45862	1994	1994	1994	1994	0
724	20230605	091400	45862	1994	1994	1994	1994	0
725	20230605	091300	45862	1994	1994	1994	1994	0
726	20230605	091200	45862	1994	1994	1994	1994	0
727	20230605	091100	45862	1994	1994	1994	1994	0
728	20230605	091000	45862	1994	1994	1994	1994	0
729	20230605	090900	45862	1994	1994	1994	1994	0
730	20230605	090800	45862	1994	1994	1994	1994	0
731	20230605	090700	45862	1994	1994	1994	1994	0
732	20230605	090600	45862	1994	1994	1994	1994	0
733	20230605	090500	45862	1994	1994	1994	1994	0
734	20230605	090400	45862	1994	1994	1994	1994	0
735	20230605	090300	45862	1994	1994	1994	1994	0
736	20230605	090200	45862	1994	1994	1994	1994	0
737	20230605	090100	45862	1994	1994	1994	1994	0
738	20230605	090000	45862	1994	1994	1994	1994	23