KissMeData/455310/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	213200	6509476	1990	1990	1990	1990	2
3	20231108	213100	6509476	1990	1990	1990	1990	0
4	20231108	213000	6509476	1990	1990	1990	1990	0
5	20231108	212900	6509476	1990	1990	1990	1990	0
6	20231108	212800	6509476	1990	1990	1990	1990	0
7	20231108	212700	6509476	1990	1990	1990	1990	0
8	20231108	212600	6509476	1990	1990	1990	1990	0
9	20231108	212500	6509476	1990	1990	1990	1990	0
10	20231108	212400	6509476	1990	1990	1990	1990	0
11	20231108	212300	6509476	1990	1990	1990	1990	0
12	20231108	212200	6509476	1990	1990	1990	1990	0
13	20231108	212100	6509476	1990	1990	1990	1990	0
14	20231108	212000	6509476	1990	1990	1990	1990	0
15	20231108	211900	6509476	1990	1990	1990	1990	0
16	20231108	211800	6509476	1990	1990	1990	1990	0
17	20231108	211700	6509476	1990	1990	1990	1990	0
18	20231108	211600	6509476	1990	1990	1990	1990	0
19	20231108	211500	6509476	1990	1990	1990	1990	0
20	20231108	211400	6509476	1990	1990	1990	1990	0
21	20231108	211300	6509476	1990	1990	1990	1990	0
22	20231108	211200	6509476	1990	1990	1990	1990	0
23	20231108	211100	6509476	1990	1990	1990	1990	0
24	20231108	211000	6509476	1990	1990	1990	1990	0
25	20231108	210900	6509476	1990	1990	1990	1990	0
26	20231108	210800	6509476	1990	1990	1990	1990	0
27	20231108	210700	6509476	1990	1990	1990	1990	0
28	20231108	210600	6509476	1990	1990	1990	1990	0
29	20231108	210500	6509476	1990	1990	1990	1990	0
30	20231108	210400	6509476	1990	1990	1990	1990	0
31	20231108	210300	6509476	1990	1990	1990	1990	0
32	20231108	210200	6509476	1990	1990	1990	1990	2
33	20231108	210100	6509476	1990	1990	1990	1990	0
34	20231108	210000	6509476	1990	1990	1990	1990	0
35	20231108	205900	6509476	1990	1990	1990	1990	0
36	20231108	205800	6509476	1990	1990	1990	1990	0
37	20231108	205700	6509476	1990	1990	1990	1990	0
38	20231108	205600	6509476	1990	1990	1990	1990	0
39	20231108	205500	6509476	1990	1990	1990	1990	0
40	20231108	205400	6509476	1990	1990	1990	1990	0
41	20231108	205300	6509476	1990	1990	1990	1990	0
42	20231108	205200	6509476	1990	1990	1990	1990	0
43	20231108	205100	6509476	1990	1990	1990	1990	0
44	20231108	205000	6509476	1990	1990	1990	1990	0
45	20231108	204900	6509476	1990	1990	1990	1990	0
46	20231108	204800	6509476	1990	1990	1990	1990	0
47	20231108	204700	6509476	1990	1990	1990	1990	0
48	20231108	204600	6509476	1990	1990	1990	1990	0
49	20231108	204500	6509476	1990	1990	1990	1990	0
50	20231108	204400	6509476	1990	1990	1990	1990	0
51	20231108	204300	6509476	1990	1990	1990	1990	0
52	20231108	204200	6509476	1990	1990	1990	1990	0
53	20231108	204100	6509476	1990	1990	1990	1990	0
54	20231108	204000	6509476	1990	1990	1990	1990	0
55	20231108	203900	6509476	1990	1990	1990	1990	0
56	20231108	203800	6509476	1990	1990	1990	1990	0
57	20231108	203700	6509476	1990	1990	1990	1990	0
58	20231108	203600	6509476	1990	1990	1990	1990	0
59	20231108	203500	6509476	1990	1990	1990	1990	0
60	20231108	203400	6509476	1990	1990	1990	1990	0
61	20231108	203300	6509476	1990	1990	1990	1990	0
62	20231108	203200	6509476	1990	1990	1990	1990	2
63	20231108	203100	6509476	1990	1990	1990	1990	0
64	20231108	203000	6509476	1990	1990	1990	1990	0
65	20231108	202900	6509476	1990	1990	1990	1990	0
66	20231108	202800	6509476	1990	1990	1990	1990	0
67	20231108	202700	6509476	1990	1990	1990	1990	0
68	20231108	202600	6509476	1990	1990	1990	1990	0
69	20231108	202500	6509476	1990	1990	1990	1990	0
70	20231108	202400	6509476	1990	1990	1990	1990	0
71	20231108	202300	6509476	1990	1990	1990	1990	0
72	20231108	202200	6509476	1990	1990	1990	1990	0
73	20231108	202100	6509476	1990	1990	1990	1990	0
74	20231108	202000	6509476	1990	1990	1990	1990	0
75	20231108	201900	6509476	1990	1990	1990	1990	0
76	20231108	201800	6509476	1990	1990	1990	1990	0
77	20231108	201700	6509476	1990	1990	1990	1990	0
78	20231108	201600	6509476	1990	1990	1990	1990	0
79	20231108	201500	6509476	1990	1990	1990	1990	0
80	20231108	201400	6509476	1990	1990	1990	1990	0
81	20231108	201300	6509476	1990	1990	1990	1990	0
82	20231108	201200	6509476	1990	1990	1990	1990	0
83	20231108	201100	6509476	1990	1990	1990	1990	0
84	20231108	201000	6509476	1990	1990	1990	1990	0
85	20231108	200900	6509476	1990	1990	1990	1990	0
86	20231108	200800	6509476	1990	1990	1990	1990	0
87	20231108	200700	6509476	1990	1990	1990	1990	0
88	20231108	200600	6509476	1990	1990	1990	1990	0
89	20231108	200500	6509476	1990	1990	1990	1990	0
90	20231108	200400	6509476	1990	1990	1990	1990	0
91	20231108	200300	6509476	1990	1990	1990	1990	0
92	20231108	200200	6509476	1990	1990	1990	1990	2
93	20231108	200100	6509476	1990	1990	1990	1990	0
94	20231108	200000	6509476	1990	1990	1990	1990	0
95	20231108	195900	6509476	1990	1990	1990	1990	0
96	20231108	195800	6509476	1990	1990	1990	1990	0
97	20231108	195700	6509476	1990	1990	1990	1990	0
98	20231108	195600	6509476	1990	1990	1990	1990	0
99	20231108	195500	6509476	1990	1990	1990	1990	0
100	20231108	195400	6509476	1990	1990	1990	1990	0
101	20231108	195300	6509476	1990	1990	1990	1990	0
102	20231108	195200	6509476	1990	1990	1990	1990	0
103	20231108	195100	6509476	1990	1990	1990	1990	0
104	20231108	195000	6509476	1990	1990	1990	1990	0
105	20231108	194900	6509476	1990	1990	1990	1990	0
106	20231108	194800	6509476	1990	1990	1990	1990	0
107	20231108	194700	6509476	1990	1990	1990	1990	0
108	20231108	194600	6509476	1990	1990	1990	1990	0
109	20231108	194500	6509476	1990	1990	1990	1990	0
110	20231108	194400	6509476	1990	1990	1990	1990	0
111	20231108	194300	6509476	1990	1990	1990	1990	0
112	20231108	194200	6509476	1990	1990	1990	1990	0
113	20231108	194100	6509476	1990	1990	1990	1990	0
114	20231108	194000	6509476	1990	1990	1990	1990	0
115	20231108	193900	6509476	1990	1990	1990	1990	0
116	20231108	193800	6509476	1990	1990	1990	1990	0
117	20231108	193700	6509476	1990	1990	1990	1990	0
118	20231108	193600	6509476	1990	1990	1990	1990	0
119	20231108	193500	6509476	1990	1990	1990	1990	0
120	20231108	193400	6509476	1990	1990	1990	1990	0
121	20231108	193300	6509476	1990	1990	1990	1990	0
122	20231108	193200	6509476	1990	1990	1990	1990	2
123	20231108	193100	6509476	1990	1990	1990	1990	0
124	20231108	193000	6509476	1990	1990	1990	1990	0
125	20231108	192900	6509476	1990	1990	1990	1990	0
126	20231108	192800	6509476	1990	1990	1990	1990	0
127	20231108	192700	6509476	1990	1990	1990	1990	0
128	20231108	192600	6509476	1990	1990	1990	1990	0
129	20231108	192500	6509476	1990	1990	1990	1990	0
130	20231108	192400	6509476	1990	1990	1990	1990	0
131	20231108	192300	6509476	1990	1990	1990	1990	0
132	20231108	192200	6509476	1990	1990	1990	1990	0
133	20231108	192100	6509476	1990	1990	1990	1990	0
134	20231108	192000	6509476	1990	1990	1990	1990	0
135	20231108	191900	6509476	1990	1990	1990	1990	0
136	20231108	191800	6509476	1990	1990	1990	1990	0
137	20231108	191700	6509476	1990	1990	1990	1990	0
138	20231108	191600	6509476	1990	1990	1990	1990	0
139	20231108	191500	6509476	1990	1990	1990	1990	0
140	20231108	191400	6509476	1990	1990	1990	1990	0
141	20231108	191300	6509476	1990	1990	1990	1990	0
142	20231108	191200	6509476	1990	1990	1990	1990	0
143	20231108	191100	6509476	1990	1990	1990	1990	0
144	20231108	191000	6509476	1990	1990	1990	1990	0
145	20231108	190900	6509476	1990	1990	1990	1990	0
146	20231108	190800	6509476	1990	1990	1990	1990	0
147	20231108	190700	6509476	1990	1990	1990	1990	0
148	20231108	190600	6509476	1990	1990	1990	1990	0
149	20231108	190500	6509476	1990	1990	1990	1990	0
150	20231108	190400	6509476	1990	1990	1990	1990	0
151	20231108	190300	6509476	1990	1990	1990	1990	0
152	20231108	190200	6509476	1990	1990	1990	1990	2
153	20231108	190100	6509476	1990	1990	1990	1990	0
154	20231108	190000	6509476	1990	1990	1990	1990	0
155	20231108	185900	6509476	1990	1990	1990	1990	0
156	20231108	185800	6509476	1990	1990	1990	1990	0
157	20231108	185700	6509476	1990	1990	1990	1990	0
158	20231108	185600	6509476	1990	1990	1990	1990	0
159	20231108	185500	6509476	1990	1990	1990	1990	0
160	20231108	185400	6509476	1990	1990	1990	1990	0
161	20231108	185300	6509476	1990	1990	1990	1990	0
162	20231108	185200	6509476	1990	1990	1990	1990	0
163	20231108	185100	6509476	1990	1990	1990	1990	0
164	20231108	185000	6509476	1990	1990	1990	1990	0
165	20231108	184900	6509476	1990	1990	1990	1990	0
166	20231108	184800	6509476	1990	1990	1990	1990	0
167	20231108	184700	6509476	1990	1990	1990	1990	0
168	20231108	184600	6509476	1990	1990	1990	1990	0
169	20231108	184500	6509476	1990	1990	1990	1990	0
170	20231108	184400	6509476	1990	1990	1990	1990	0
171	20231108	184300	6509476	1990	1990	1990	1990	0
172	20231108	184200	6509476	1990	1990	1990	1990	0
173	20231108	184100	6509476	1990	1990	1990	1990	0
174	20231108	184000	6509476	1990	1990	1990	1990	0
175	20231108	183900	6509476	1990	1990	1990	1990	0
176	20231108	183800	6509476	1990	1990	1990	1990	0
177	20231108	183700	6509476	1990	1990	1990	1990	0
178	20231108	183600	6509476	1990	1990	1990	1990	0
179	20231108	183500	6509476	1990	1990	1990	1990	0
180	20231108	183400	6509476	1990	1990	1990	1990	0
181	20231108	183300	6509476	1990	1990	1990	1990	0
182	20231108	183200	6509476	1990	1990	1990	1990	2
183	20231108	183100	6509476	1990	1990	1990	1990	0
184	20231108	183000	6509476	1990	1990	1990	1990	0
185	20231108	182900	6509476	1990	1990	1990	1990	0
186	20231108	182800	6509476	1990	1990	1990	1990	0
187	20231108	182700	6509476	1990	1990	1990	1990	0
188	20231108	182600	6509476	1990	1990	1990	1990	0
189	20231108	182500	6509476	1990	1990	1990	1990	0
190	20231108	182400	6509476	1990	1990	1990	1990	0
191	20231108	182300	6509476	1990	1990	1990	1990	0
192	20231108	182200	6509476	1990	1990	1990	1990	0
193	20231108	182100	6509476	1990	1990	1990	1990	0
194	20231108	182000	6509476	1990	1990	1990	1990	0
195	20231108	181900	6509476	1990	1990	1990	1990	0
196	20231108	181800	6509476	1990	1990	1990	1990	0
197	20231108	181700	6509476	1990	1990	1990	1990	0
198	20231108	181600	6509476	1990	1990	1990	1990	0
199	20231108	181500	6509476	1990	1990	1990	1990	0
200	20231108	181400	6509476	1990	1990	1990	1990	0
201	20231108	181300	6509476	1990	1990	1990	1990	0
202	20231108	181200	6509476	1990	1990	1990	1990	0
203	20231108	181100	6509476	1990	1990	1990	1990	0
204	20231108	181000	6509476	1990	1990	1990	1990	0
205	20231108	180900	6509476	1990	1990	1990	1990	0
206	20231108	180800	6509476	1990	1990	1990	1990	0
207	20231108	180700	6509476	1990	1990	1990	1990	0
208	20231108	180600	6509476	1990	1990	1990	1990	0
209	20231108	180500	6509476	1990	1990	1990	1990	0
210	20231108	180400	6509476	1990	1990	1990	1990	0
211	20231108	180300	6509476	1990	1990	1990	1990	0
212	20231108	180200	6509476	1990	1990	1990	1990	2
213	20231108	180100	6509476	1990	1990	1990	1990	0
214	20231108	180000	6509476	1990	1990	1990	1990	0
215	20231108	175900	6509476	1990	1990	1990	1990	0
216	20231108	175800	6509476	1990	1990	1990	1990	0
217	20231108	175700	6509476	1990	1990	1990	1990	0
218	20231108	175600	6509476	1990	1990	1990	1990	0
219	20231108	175500	6509476	1990	1990	1990	1990	0
220	20231108	175400	6509476	1990	1990	1990	1990	0
221	20231108	175300	6509476	1990	1990	1990	1990	0
222	20231108	175200	6509476	1990	1990	1990	1990	0
223	20231108	175100	6509476	1990	1990	1990	1990	0
224	20231108	175000	6509476	1990	1990	1990	1990	0
225	20231108	174900	6509476	1990	1990	1990	1990	0
226	20231108	174800	6509476	1990	1990	1990	1990	0
227	20231108	174700	6509476	1990	1990	1990	1990	0
228	20231108	174600	6509476	1990	1990	1990	1990	0
229	20231108	174500	6509476	1990	1990	1990	1990	0
230	20231108	174400	6509476	1990	1990	1990	1990	0
231	20231108	174300	6509476	1990	1990	1990	1990	0
232	20231108	174200	6509476	1990	1990	1990	1990	0
233	20231108	174100	6509476	1990	1990	1990	1990	0
234	20231108	174000	6509476	1990	1990	1990	1990	0
235	20231108	173900	6509476	1990	1990	1990	1990	0
236	20231108	173800	6509476	1990	1990	1990	1990	0
237	20231108	173700	6509476	1990	1990	1990	1990	0
238	20231108	173600	6509476	1990	1990	1990	1990	0
239	20231108	173500	6509476	1990	1990	1990	1990	0
240	20231108	173400	6509476	1990	1990	1990	1990	0
241	20231108	173300	6509476	1990	1990	1990	1990	0
242	20231108	173200	6509476	1990	1990	1990	1990	2
243	20231108	173100	6509476	1990	1990	1990	1990	0
244	20231108	173000	6509476	1990	1990	1990	1990	0
245	20231108	172900	6509476	1990	1990	1990	1990	0
246	20231108	172800	6509476	1990	1990	1990	1990	0
247	20231108	172700	6509476	1990	1990	1990	1990	0
248	20231108	172600	6509476	1990	1990	1990	1990	0
249	20231108	172500	6509476	1990	1990	1990	1990	0
250	20231108	172400	6509476	1990	1990	1990	1990	0
251	20231108	172300	6509476	1990	1990	1990	1990	0
252	20231108	172200	6509476	1990	1990	1990	1990	0
253	20231108	172100	6509476	1990	1990	1990	1990	0
254	20231108	172000	6509476	1990	1990	1990	1990	0
255	20231108	171900	6509476	1990	1990	1990	1990	0
256	20231108	171800	6509476	1990	1990	1990	1990	0
257	20231108	171700	6509476	1990	1990	1990	1990	0
258	20231108	171600	6509476	1990	1990	1990	1990	0
259	20231108	171500	6509476	1990	1990	1990	1990	0
260	20231108	171400	6509476	1990	1990	1990	1990	0
261	20231108	171300	6509476	1990	1990	1990	1990	0
262	20231108	171200	6509476	1990	1990	1990	1990	0
263	20231108	171100	6509476	1990	1990	1990	1990	0
264	20231108	171000	6509476	1990	1990	1990	1990	0
265	20231108	170900	6509476	1990	1990	1990	1990	0
266	20231108	170800	6509476	1990	1990	1990	1990	0
267	20231108	170700	6509476	1990	1990	1990	1990	0
268	20231108	170600	6509476	1990	1990	1990	1990	0
269	20231108	170500	6509476	1990	1990	1990	1990	0
270	20231108	170400	6509476	1990	1990	1990	1990	0
271	20231108	170300	6509476	1990	1990	1990	1990	0
272	20231108	170200	6509476	1990	1990	1990	1990	2
273	20231108	170100	6509476	1990	1990	1990	1990	0
274	20231108	170000	6509476	1990	1990	1990	1990	0
275	20231108	165900	6509476	1990	1990	1990	1990	0
276	20231108	165800	6509476	1990	1990	1990	1990	0
277	20231108	165700	6509476	1990	1990	1990	1990	0
278	20231108	165600	6509476	1990	1990	1990	1990	0
279	20231108	165500	6509476	1990	1990	1990	1990	0
280	20231108	165400	6509476	1990	1990	1990	1990	0
281	20231108	165300	6509476	1990	1990	1990	1990	0
282	20231108	165200	6509476	1990	1990	1990	1990	0
283	20231108	165100	6509476	1990	1990	1990	1990	0
284	20231108	165000	6509476	1990	1990	1990	1990	0
285	20231108	164900	6509476	1990	1990	1990	1990	0
286	20231108	164800	6509476	1990	1990	1990	1990	0
287	20231108	164700	6509476	1990	1990	1990	1990	0
288	20231108	164600	6509476	1990	1990	1990	1990	0
289	20231108	164500	6509476	1990	1990	1990	1990	0
290	20231108	164400	6509476	1990	1990	1990	1990	0
291	20231108	164300	6509476	1990	1990	1990	1990	0
292	20231108	164200	6509476	1990	1990	1990	1990	0
293	20231108	164100	6509476	1990	1990	1990	1990	0
294	20231108	164000	6509476	1990	1990	1990	1990	0
295	20231108	163900	6509476	1990	1990	1990	1990	0
296	20231108	163800	6509476	1990	1990	1990	1990	0
297	20231108	163700	6509476	1990	1990	1990	1990	0
298	20231108	163600	6509476	1990	1990	1990	1990	0
299	20231108	163500	6509476	1990	1990	1990	1990	0
300	20231108	163400	6509476	1990	1990	1990	1990	0
301	20231108	163300	6509476	1990	1990	1990	1990	0
302	20231108	163200	6509476	1990	1990	1990	1990	2
303	20231108	163100	6509476	1990	1990	1990	1990	0
304	20231108	163000	6509476	1990	1990	1990	1990	0
305	20231108	162900	6509476	1990	1990	1990	1990	0
306	20231108	162800	6509476	1990	1990	1990	1990	0
307	20231108	162700	6509476	1990	1990	1990	1990	0
308	20231108	162600	6509476	1990	1990	1990	1990	0
309	20231108	162500	6509476	1990	1990	1990	1990	0
310	20231108	162400	6509476	1990	1990	1990	1990	0
311	20231108	162300	6509476	1990	1990	1990	1990	0
312	20231108	162200	6509476	1990	1990	1990	1990	0
313	20231108	162100	6509476	1990	1990	1990	1990	0
314	20231108	162000	6509476	1990	1990	1990	1990	0
315	20231108	161900	6509476	1990	1990	1990	1990	0
316	20231108	161800	6509476	1990	1990	1990	1990	0
317	20231108	161700	6509476	1990	1990	1990	1990	0
318	20231108	161600	6509476	1990	1990	1990	1990	0
319	20231108	161500	6509476	1990	1990	1990	1990	0
320	20231108	161400	6509476	1990	1990	1990	1990	0
321	20231108	161300	6509476	1990	1990	1990	1990	0
322	20231108	161200	6509476	1990	1990	1990	1990	0
323	20231108	161100	6509476	1990	1990	1990	1990	0
324	20231108	161000	6509476	1990	1990	1990	1990	0
325	20231108	160900	6509476	1990	1990	1990	1990	0
326	20231108	160800	6509476	1990	1990	1990	1990	0
327	20231108	160700	6509476	1990	1990	1990	1990	0
328	20231108	160600	6509476	1990	1990	1990	1990	0
329	20231108	160500	6509476	1990	1990	1990	1990	0
330	20231108	160400	6509476	1990	1990	1990	1990	0
331	20231108	160300	6509476	1990	1990	1990	1990	0
332	20231108	160200	6509476	1990	1990	1990	1990	2
333	20231108	160100	6509476	1990	1990	1990	1990	0
334	20231108	160000	6509476	1990	1990	1990	1990	0
335	20231108	155900	6509476	1990	1990	1990	1990	0
336	20231108	155800	6509476	1990	1990	1990	1990	0
337	20231108	155700	6509476	1990	1990	1990	1990	0
338	20231108	155600	6509476	1990	1990	1990	1990	0
339	20231108	155500	6509476	1990	1990	1990	1990	0
340	20231108	155400	6509476	1990	1990	1990	1990	0
341	20231108	155300	6509476	1990	1990	1990	1990	0
342	20231108	155200	6509476	1990	1990	1990	1990	0
343	20231108	155100	6509476	1990	1990	1990	1990	0
344	20231108	155000	6509476	1990	1990	1990	1990	0
345	20231108	154900	6509476	1990	1990	1990	1990	0
346	20231108	154800	6509476	1990	1990	1990	1990	0
347	20231108	154700	6509476	1990	1990	1990	1990	0
348	20231108	154600	6509476	1990	1990	1990	1990	0
349	20231108	154500	6509476	1990	1990	1990	1990	0
350	20231108	154400	6509476	1990	1990	1990	1990	0
351	20231108	154300	6509476	1990	1990	1990	1990	0
352	20231108	154200	6509476	1990	1990	1990	1990	0
353	20231108	154100	6509476	1990	1990	1990	1990	0
354	20231108	154000	6509476	1990	1990	1990	1990	0
355	20231108	153900	6509476	1990	1990	1990	1990	0
356	20231108	153800	6509476	1990	1990	1990	1990	0
357	20231108	153700	6509476	1990	1990	1990	1990	0
358	20231108	153600	6509476	1990	1990	1990	1990	0
359	20231108	153500	6509476	1990	1990	1990	1990	0
360	20231108	153400	6509476	1990	1990	1990	1990	0
361	20231108	153300	6509476	1990	1990	1990	1990	0
362	20231108	153200	6509476	1990	1990	1990	1990	2
363	20231108	153100	6509476	1990	1990	1990	1990	0
364	20231108	153000	6509476	1990	1990	1990	1990	2
365	20231108	152900	6505496	1975	1975	1975	1975	0
366	20231108	152800	6505496	1975	1975	1975	1975	0
367	20231108	152700	6505496	1975	1975	1975	1975	0
368	20231108	152600	6505496	1975	1975	1975	1975	0
369	20231108	152500	6505496	1975	1975	1975	1975	0
370	20231108	152400	6505496	1975	1975	1975	1975	0
371	20231108	152300	6505496	1975	1975	1975	1975	0
372	20231108	152200	6505496	1975	1975	1975	1975	0
373	20231108	152100	6505496	1975	1975	1975	1975	0
374	20231108	152000	6505496	1975	1975	1975	1975	0
375	20231108	151900	6505496	1975	1980	1980	1975	1000
376	20231108	151800	4526466	1980	1981	1981	1980	1000
377	20231108	151700	2546091	1990	1990	1990	1990	0
378	20231108	151600	2546091	1990	1990	1990	1990	0
379	20231108	151500	2546091	1990	1990	1990	1990	0
380	20231108	151400	2546091	1990	1990	1990	1990	0
381	20231108	151300	2546091	1990	1990	1990	1990	0
382	20231108	151200	2546091	1990	1990	1990	1990	0
383	20231108	151100	2546091	1990	1990	1990	1990	0
384	20231108	151000	2546091	1990	1990	1990	1990	0
385	20231108	150900	2546091	1990	1990	1990	1990	0
386	20231108	150800	2546091	1990	1990	1990	1990	0
387	20231108	150700	2546091	1990	1990	1990	1990	0
388	20231108	150600	2546091	1990	1990	1990	1990	0
389	20231108	150500	2546091	1990	1990	1990	1990	0
390	20231108	150400	2546091	1990	1990	1990	1990	0
391	20231108	150300	2546091	1990	1990	1990	1990	0
392	20231108	150200	2546091	1990	1990	1990	1990	0
393	20231108	150100	2546091	1990	1990	1990	1990	0
394	20231108	150000	2546091	1990	1990	1990	1990	0
395	20231108	145900	2546091	1990	1990	1990	1990	0
396	20231108	145800	2546091	1990	1990	1990	1990	0
397	20231108	145700	2546091	1990	1990	1990	1990	0
398	20231108	145600	2546091	1990	1990	1990	1990	0
399	20231108	145500	2546091	1990	1990	1990	1990	0
400	20231108	145400	2546091	1990	1990	1990	1990	0
401	20231108	145300	2546091	1990	1990	1990	1990	0
402	20231108	145200	2546091	1990	1990	1990	1990	0
403	20231108	145100	2546091	1990	1990	1990	1990	0
404	20231108	145000	2546091	1990	1990	1990	1990	0
405	20231108	144900	2546091	1990	1990	1990	1990	0
406	20231108	144800	2546091	1990	1990	1990	1990	0
407	20231108	144700	2546091	1990	1990	1990	1990	0
408	20231108	144600	2546091	1990	1990	1990	1990	0
409	20231108	144500	2546091	1990	1990	1990	1990	0
410	20231108	144400	2546091	1990	1990	1990	1990	0
411	20231108	144300	2546091	1990	1990	1990	1990	0
412	20231108	144200	2546091	1990	1990	1990	1990	0
413	20231108	144100	2546091	1990	1990	1990	1990	0
414	20231108	144000	2546091	1990	1990	1990	1990	0
415	20231108	143900	2546091	1990	1990	1990	1990	0
416	20231108	143800	2546091	1990	1990	1990	1990	0
417	20231108	143700	2546091	1990	1990	1990	1990	10
418	20231108	143600	2526191	1981	1981	1981	1981	0
419	20231108	143500	2526191	1981	1981	1981	1981	0
420	20231108	143400	2526191	1981	1981	1981	1981	0
421	20231108	143300	2526191	1981	1981	1981	1981	0
422	20231108	143200	2526191	1981	1981	1981	1981	0
423	20231108	143100	2526191	1981	1981	1981	1981	0
424	20231108	143000	2526191	1981	1984	1984	1981	627
425	20231108	142900	1283948	1990	1990	1990	1990	0
426	20231108	142800	1283948	1990	1990	1990	1990	0
427	20231108	142700	1283948	1990	1990	1990	1990	0
428	20231108	142600	1283948	1990	1990	1990	1990	0
429	20231108	142500	1283948	1990	1990	1990	1990	0
430	20231108	142400	1283948	1990	1990	1990	1990	0
431	20231108	142300	1283948	1990	1990	1990	1990	0
432	20231108	142200	1283948	1990	1990	1990	1990	0
433	20231108	142100	1283948	1990	1990	1990	1990	0
434	20231108	142000	1283948	1990	1990	1990	1990	0
435	20231108	141900	1283948	1990	1990	1990	1990	0
436	20231108	141800	1283948	1990	1990	1990	1990	0
437	20231108	141700	1283948	1990	1990	1990	1990	0
438	20231108	141600	1283948	1990	1990	1990	1990	0
439	20231108	141500	1283948	1990	1990	1990	1990	0
440	20231108	141400	1283948	1990	1990	1990	1990	0
441	20231108	141300	1283948	1990	1990	1990	1990	0
442	20231108	141200	1283948	1990	1990	1990	1990	0
443	20231108	141100	1283948	1990	1990	1990	1990	0
444	20231108	141000	1283948	1990	1990	1990	1990	0
445	20231108	140900	1283948	1990	1990	1990	1990	0
446	20231108	140800	1283948	1990	1990	1990	1990	0
447	20231108	140700	1283948	1990	1990	1990	1990	0
448	20231108	140600	1283948	1990	1990	1990	1990	0
449	20231108	140500	1283948	1990	1990	1990	1990	0
450	20231108	140400	1283948	1990	1990	1990	1990	0
451	20231108	140300	1283948	1990	1990	1990	1990	10
452	20231108	140200	1264048	1984	1984	1984	1984	0
453	20231108	140100	1264048	1984	1984	1984	1984	0
454	20231108	140000	1264048	1984	1984	1984	1984	0
455	20231108	135900	1264048	1984	1984	1984	1984	0
456	20231108	135800	1264048	1984	1984	1984	1984	0
457	20231108	135700	1264048	1984	1984	1984	1984	0
458	20231108	135600	1264048	1984	1984	1984	1984	0
459	20231108	135500	1264048	1984	1984	1984	1984	0
460	20231108	135400	1264048	1984	1984	1984	1984	0
461	20231108	135300	1264048	1984	1984	1984	1984	0
462	20231108	135200	1264048	1984	1985	1985	1984	422
463	20231108	135100	426792	1985	1985	1985	1985	75
464	20231108	135000	277917	1990	1990	1990	1990	0
465	20231108	134900	277917	1990	1990	1990	1990	0
466	20231108	134800	277917	1990	1990	1990	1990	0
467	20231108	134700	277917	1990	1990	1990	1990	0
468	20231108	134600	277917	1990	1990	1990	1990	0
469	20231108	134500	277917	1990	1990	1990	1990	0
470	20231108	134400	277917	1990	1990	1990	1990	0
471	20231108	134300	277917	1990	1990	1990	1990	0
472	20231108	134200	277917	1990	1990	1990	1990	0
473	20231108	134100	277917	1990	1990	1990	1990	0
474	20231108	134000	277917	1990	1990	1990	1990	0
475	20231108	133900	277917	1990	1990	1990	1990	0
476	20231108	133800	277917	1990	1990	1990	1990	0
477	20231108	133700	277917	1990	1990	1990	1990	0
478	20231108	133600	277917	1990	1990	1990	1990	0
479	20231108	133500	277917	1990	1990	1990	1990	0
480	20231108	133400	277917	1990	1990	1990	1990	0
481	20231108	133300	277917	1990	1990	1990	1990	0
482	20231108	133200	277917	1990	1990	1990	1990	0
483	20231108	133100	277917	1990	1990	1990	1990	0
484	20231108	133000	277917	1990	1990	1990	1990	0
485	20231108	132900	277917	1990	1990	1990	1990	0
486	20231108	132800	277917	1990	1990	1990	1990	0
487	20231108	132700	277917	1990	1990	1990	1990	0
488	20231108	132600	277917	1990	1990	1990	1990	0
489	20231108	132500	277917	1990	1990	1990	1990	0
490	20231108	132400	277917	1990	1990	1990	1990	0
491	20231108	132300	277917	1990	1990	1990	1990	0
492	20231108	132200	277917	1990	1990	1990	1990	0
493	20231108	132100	277917	1990	1990	1990	1990	0
494	20231108	132000	277917	1990	1990	1990	1990	0
495	20231108	131900	277917	1990	1990	1990	1990	0
496	20231108	131800	277917	1990	1990	1990	1990	0
497	20231108	131700	277917	1990	1990	1990	1990	0
498	20231108	131600	277917	1990	1990	1990	1990	0
499	20231108	131500	277917	1990	1990	1990	1990	0
500	20231108	131400	277917	1990	1990	1990	1990	0
501	20231108	131300	277917	1990	1990	1990	1990	0
502	20231108	131200	277917	1990	1990	1990	1990	0
503	20231108	131100	277917	1990	1990	1990	1990	0
504	20231108	131000	277917	1990	1990	1990	1990	0
505	20231108	130900	277917	1990	1990	1990	1990	10
506	20231108	130800	258017	1984	1984	1984	1984	0
507	20231108	130700	258017	1984	1984	1984	1984	0
508	20231108	130600	258017	1984	1984	1984	1984	0
509	20231108	130500	258017	1984	1984	1984	1984	0
510	20231108	130400	258017	1984	1984	1984	1984	0
511	20231108	130300	258017	1984	1984	1984	1984	0
512	20231108	130200	258017	1984	1984	1984	1984	0
513	20231108	130100	258017	1984	1984	1984	1984	0
514	20231108	130000	258017	1984	1984	1984	1984	0
515	20231108	125900	258017	1984	1984	1984	1984	0
516	20231108	125800	258017	1984	1984	1984	1984	0
517	20231108	125700	258017	1984	1984	1984	1984	0
518	20231108	125600	258017	1984	1984	1984	1984	0
519	20231108	125500	258017	1984	1984	1984	1984	0
520	20231108	125400	258017	1984	1984	1984	1984	0
521	20231108	125300	258017	1984	1984	1984	1984	0
522	20231108	125200	258017	1984	1984	1984	1984	0
523	20231108	125100	258017	1984	1984	1984	1984	0
524	20231108	125000	258017	1984	1984	1984	1984	0
525	20231108	124900	258017	1984	1984	1984	1984	0
526	20231108	124800	258017	1984	1984	1984	1984	0
527	20231108	124700	258017	1984	1984	1984	1984	0
528	20231108	124600	258017	1984	1984	1984	1984	0
529	20231108	124500	258017	1984	1984	1984	1984	0
530	20231108	124400	258017	1984	1984	1984	1984	0
531	20231108	124300	258017	1984	1984	1984	1984	0
532	20231108	124200	258017	1984	1984	1984	1984	0
533	20231108	124100	258017	1984	1984	1984	1984	0
534	20231108	124000	258017	1984	1984	1984	1984	0
535	20231108	123900	258017	1984	1984	1984	1984	0
536	20231108	123800	258017	1984	1984	1984	1984	0
537	20231108	123700	258017	1984	1984	1984	1984	0
538	20231108	123600	258017	1984	1984	1984	1984	0
539	20231108	123500	258017	1984	1984	1984	1984	0
540	20231108	123400	258017	1984	1984	1984	1984	0
541	20231108	123300	258017	1984	1984	1984	1984	0
542	20231108	123200	258017	1984	1984	1984	1984	0
543	20231108	123100	258017	1984	1984	1984	1984	0
544	20231108	123000	258017	1984	1984	1984	1984	0
545	20231108	122900	258017	1984	1984	1984	1984	0
546	20231108	122800	258017	1984	1984	1984	1984	0
547	20231108	122700	258017	1984	1984	1984	1984	0
548	20231108	122600	258017	1984	1984	1984	1984	0
549	20231108	122500	258017	1984	1984	1984	1984	0
550	20231108	122400	258017	1984	1984	1984	1984	100
551	20231108	122300	59617	1990	1990	1990	1990	0
552	20231108	122200	59617	1990	1990	1990	1990	0
553	20231108	122100	59617	1990	1990	1990	1990	0
554	20231108	122000	59617	1990	1990	1990	1990	0
555	20231108	121900	59617	1990	1990	1990	1990	0
556	20231108	121800	59617	1990	1990	1990	1990	0
557	20231108	121700	59617	1990	1990	1990	1990	1
558	20231108	121600	57627	1991	1991	1991	1991	0
559	20231108	121500	57627	1991	1991	1991	1991	0
560	20231108	121400	57627	1991	1991	1991	1991	0
561	20231108	121300	57627	1991	1991	1991	1991	0
562	20231108	121200	57627	1991	1991	1991	1991	0
563	20231108	121100	57627	1991	1991	1991	1991	0
564	20231108	121000	57627	1991	1991	1991	1991	0
565	20231108	120900	57627	1991	1991	1991	1991	0
566	20231108	120800	57627	1991	1991	1991	1991	0
567	20231108	120700	57627	1991	1991	1991	1991	0
568	20231108	120600	57627	1991	1991	1991	1991	0
569	20231108	120500	57627	1991	1991	1991	1991	0
570	20231108	120400	57627	1991	1991	1991	1991	0
571	20231108	120300	57627	1991	1991	1991	1991	0
572	20231108	120200	57627	1991	1991	1991	1991	0
573	20231108	120100	57627	1991	1991	1991	1991	0
574	20231108	120000	57627	1991	1991	1991	1991	0
575	20231108	115900	57627	1991	1991	1991	1991	0
576	20231108	115800	57627	1991	1991	1991	1991	0
577	20231108	115700	57627	1991	1991	1991	1991	0
578	20231108	115600	57627	1991	1991	1991	1991	0
579	20231108	115500	57627	1991	1991	1991	1991	0
580	20231108	115400	57627	1991	1991	1991	1991	0
581	20231108	115300	57627	1991	1991	1991	1991	0
582	20231108	115200	57627	1991	1991	1991	1991	0
583	20231108	115100	57627	1991	1991	1991	1991	0
584	20231108	115000	57627	1991	1991	1991	1991	0
585	20231108	114900	57627	1991	1991	1991	1991	0
586	20231108	114800	57627	1991	1991	1991	1991	0
587	20231108	114700	57627	1991	1991	1991	1991	0
588	20231108	114600	57627	1991	1991	1991	1991	0
589	20231108	114500	57627	1991	1991	1991	1991	0
590	20231108	114400	57627	1991	1991	1991	1991	0
591	20231108	114300	57627	1991	1991	1991	1991	0
592	20231108	114200	57627	1991	1991	1991	1991	0
593	20231108	114100	57627	1991	1991	1991	1991	0
594	20231108	114000	57627	1991	1991	1991	1991	0
595	20231108	113900	57627	1991	1991	1991	1991	0
596	20231108	113800	57627	1991	1991	1991	1991	0
597	20231108	113700	57627	1991	1991	1991	1991	0
598	20231108	113600	57627	1991	1991	1991	1991	0
599	20231108	113500	57627	1991	1991	1991	1991	0
600	20231108	113400	57627	1991	1991	1991	1991	0
601	20231108	113300	57627	1991	1991	1991	1991	0
602	20231108	113200	57627	1991	1991	1991	1991	0
603	20231108	113100	57627	1991	1991	1991	1991	0
604	20231108	113000	57627	1991	1991	1991	1991	0
605	20231108	112900	57627	1991	1991	1991	1991	0
606	20231108	112800	57627	1991	1991	1991	1991	0
607	20231108	112700	57627	1991	1991	1991	1991	0
608	20231108	112600	57627	1991	1991	1991	1991	0
609	20231108	112500	57627	1991	1991	1991	1991	0
610	20231108	112400	57627	1991	1991	1991	1991	0
611	20231108	112300	57627	1991	1991	1991	1991	0
612	20231108	112200	57627	1991	1991	1991	1991	0
613	20231108	112100	57627	1991	1991	1991	1991	0
614	20231108	112000	57627	1991	1991	1991	1991	0
615	20231108	111900	57627	1991	1991	1991	1991	0
616	20231108	111800	57627	1991	1991	1991	1991	0
617	20231108	111700	57627	1991	1991	1991	1991	0
618	20231108	111600	57627	1991	1991	1991	1991	0
619	20231108	111500	57627	1991	1991	1991	1991	0
620	20231108	111400	57627	1991	1991	1991	1991	0
621	20231108	111300	57627	1991	1991	1991	1991	0
622	20231108	111200	57627	1991	1991	1991	1991	0
623	20231108	111100	57627	1991	1991	1991	1991	0
624	20231108	111000	57627	1991	1991	1991	1991	0
625	20231108	110900	57627	1991	1991	1991	1991	0
626	20231108	110800	57627	1991	1991	1991	1991	0
627	20231108	110700	57627	1991	1991	1991	1991	0
628	20231108	110600	57627	1991	1991	1991	1991	0
629	20231108	110500	57627	1991	1991	1991	1991	0
630	20231108	110400	57627	1991	1991	1991	1991	0
631	20231108	110300	57627	1991	1991	1991	1991	0
632	20231108	110200	57627	1991	1991	1991	1991	0
633	20231108	110100	57627	1991	1991	1991	1991	0
634	20231108	110000	57627	1991	1991	1991	1991	0
635	20231108	105900	57627	1991	1991	1991	1991	0
636	20231108	105800	57627	1991	1991	1991	1991	0
637	20231108	105700	57627	1991	1991	1991	1991	0
638	20231108	105600	57627	1991	1991	1991	1991	0
639	20231108	105500	57627	1991	1991	1991	1991	0
640	20231108	105400	57627	1991	1991	1991	1991	0
641	20231108	105300	57627	1991	1991	1991	1991	10
642	20231108	105200	37717	1984	1984	1984	1984	0
643	20231108	105100	37717	1984	1984	1984	1984	16
644	20231108	105000	5973	1991	1991	1991	1991	0
645	20231108	104900	5973	1991	1991	1991	1991	0
646	20231108	104800	5973	1991	1991	1991	1991	0
647	20231108	104700	5973	1991	1991	1991	1991	0
648	20231108	104600	5973	1991	1991	1991	1991	0
649	20231108	104500	5973	1991	1991	1991	1991	0
650	20231108	104400	5973	1991	1991	1991	1991	0
651	20231108	104300	5973	1991	1991	1991	1991	0
652	20231108	104200	5973	1991	1991	1991	1991	0
653	20231108	104100	5973	1991	1991	1991	1991	0
654	20231108	104000	5973	1991	1991	1991	1991	0
655	20231108	103900	5973	1991	1991	1991	1991	0
656	20231108	103800	5973	1991	1991	1991	1991	0
657	20231108	103700	5973	1991	1991	1991	1991	0
658	20231108	103600	5973	1991	1991	1991	1991	0
659	20231108	103500	5973	1991	1991	1991	1991	0
660	20231108	103400	5973	1991	1991	1991	1991	0
661	20231108	103300	5973	1991	1991	1991	1991	0
662	20231108	103200	5973	1991	1991	1991	1991	0
663	20231108	103100	5973	1991	1991	1991	1991	0
664	20231108	103000	5973	1991	1991	1991	1991	0
665	20231108	102900	5973	1991	1991	1991	1991	0
666	20231108	102800	5973	1991	1991	1991	1991	0
667	20231108	102700	5973	1991	1991	1991	1991	0
668	20231108	102600	5973	1991	1991	1991	1991	0
669	20231108	102500	5973	1991	1991	1991	1991	0
670	20231108	102400	5973	1991	1991	1991	1991	0
671	20231108	102300	5973	1991	1991	1991	1991	0
672	20231108	102200	5973	1991	1991	1991	1991	0
673	20231108	102100	5973	1991	1991	1991	1991	0
674	20231108	102000	5973	1991	1991	1991	1991	0
675	20231108	101900	5973	1991	1991	1991	1991	0
676	20231108	101800	5973	1991	1991	1991	1991	0
677	20231108	101700	5973	1991	1991	1991	1991	0
678	20231108	101600	5973	1991	1991	1991	1991	0
679	20231108	101500	5973	1991	1991	1991	1991	0
680	20231108	101400	5973	1991	1991	1991	1991	0
681	20231108	101300	5973	1991	1991	1991	1991	0
682	20231108	101200	5973	1991	1991	1991	1991	0
683	20231108	101100	5973	1991	1991	1991	1991	0
684	20231108	101000	5973	1991	1991	1991	1991	0
685	20231108	100900	5973	1991	1991	1991	1991	0
686	20231108	100800	5973	1991	1991	1991	1991	0
687	20231108	100700	5973	1991	1991	1991	1991	0
688	20231108	100600	5973	1991	1991	1991	1991	0
689	20231108	100500	5973	1991	1991	1991	1991	0
690	20231108	100400	5973	1991	1991	1991	1991	0
691	20231108	100300	5973	1991	1991	1991	1991	0
692	20231108	100200	5973	1991	1991	1991	1991	0
693	20231108	100100	5973	1991	1991	1991	1991	0
694	20231108	100000	5973	1991	1991	1991	1991	0
695	20231108	095900	5973	1991	1991	1991	1991	0
696	20231108	095800	5973	1991	1991	1991	1991	0
697	20231108	095700	5973	1991	1991	1991	1991	0
698	20231108	095600	5973	1991	1991	1991	1991	0
699	20231108	095500	5973	1991	1991	1991	1991	0
700	20231108	095400	5973	1991	1991	1991	1991	0
701	20231108	095300	5973	1991	1991	1991	1991	0
702	20231108	095200	5973	1991	1991	1991	1991	0
703	20231108	095100	5973	1991	1991	1991	1991	0
704	20231108	095000	5973	1991	1991	1991	1991	0
705	20231108	094900	5973	1991	1991	1991	1991	0
706	20231108	094800	5973	1991	1991	1991	1991	0
707	20231108	094700	5973	1991	1991	1991	1991	0
708	20231108	094600	5973	1991	1991	1991	1991	0
709	20231108	094500	5973	1991	1991	1991	1991	0
710	20231108	094400	5973	1991	1991	1991	1991	0
711	20231108	094300	5973	1991	1991	1991	1991	0
712	20231108	094200	5973	1991	1991	1991	1991	0
713	20231108	094100	5973	1991	1991	1991	1991	0
714	20231108	094000	5973	1991	1991	1991	1991	1
715	20231108	093900	3982	1991	1991	1991	1991	0
716	20231108	093800	3982	1991	1991	1991	1991	0
717	20231108	093700	3982	1991	1991	1991	1991	0
718	20231108	093600	3982	1991	1991	1991	1991	0
719	20231108	093500	3982	1991	1991	1991	1991	0
720	20231108	093400	3982	1991	1991	1991	1991	0
721	20231108	093300	3982	1991	1991	1991	1991	0
722	20231108	093200	3982	1991	1991	1991	1991	0
723	20231108	093100	3982	1991	1991	1991	1991	0
724	20231108	093000	3982	1991	1991	1991	1991	0
725	20231108	092900	3982	1991	1991	1991	1991	0
726	20231108	092800	3982	1991	1991	1991	1991	0
727	20231108	092700	3982	1991	1991	1991	1991	0
728	20231108	092600	3982	1991	1991	1991	1991	0
729	20231108	092500	3982	1991	1991	1991	1991	0
730	20231108	092400	3982	1991	1991	1991	1991	0
731	20231108	092300	3982	1991	1991	1991	1991	0
732	20231108	092200	3982	1991	1991	1991	1991	0
733	20231108	092100	3982	1991	1991	1991	1991	0
734	20231108	092000	3982	1991	1991	1991	1991	0
735	20231108	091900	3982	1991	1991	1991	1991	0
736	20231108	091800	3982	1991	1991	1991	1991	0
737	20231108	091700	3982	1991	1991	1991	1991	0
738	20231108	091600	3982	1991	1991	1991	1991	0
739	20231108	091500	3982	1991	1991	1991	1991	0
740	20231108	091400	3982	1991	1991	1991	1991	0
741	20231108	091300	3982	1991	1991	1991	1991	2
742	20231108	091200	0	1991	1991	1991	1991	0
743	20231108	091100	0	1991	1991	1991	1991	0
744	20231108	091000	0	1991	1991	1991	1991	0
745	20231108	090900	0	1991	1991	1991	1991	0
746	20231108	090800	0	1991	1991	1991	1991	0
747	20231108	090700	0	1991	1991	1991	1991	0
748	20231108	090600	0	1991	1991	1991	1991	0
749	20231108	090500	0	1991	1991	1991	1991	0
750	20231108	090400	0	1991	1991	1991	1991	0
751	20231108	090300	0	1991	1991	1991	1991	0
752	20231108	090200	0	1991	1991	1991	1991	0
753	20231108	090100	0	1991	1991	1991	1991	0
754	20231108	090000	0	1991	1991	1991	1991	0