KissMeData/023460/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190200	6532280	1995	1995	1995	1995	460
3	20231010	190100	6532280	1995	1995	1995	1995	0
4	20231010	190000	6532280	1995	1995	1995	1995	0
5	20231010	185900	6532280	1995	1995	1995	1995	0
6	20231010	185800	6532280	1995	1995	1995	1995	0
7	20231010	185700	6532280	1995	1995	1995	1995	0
8	20231010	185600	6532280	1995	1995	1995	1995	0
9	20231010	185500	6532280	1995	1995	1995	1995	0
10	20231010	185400	6532280	1995	1995	1995	1995	0
11	20231010	185300	6532280	1995	1995	1995	1995	0
12	20231010	185200	6532280	1995	1995	1995	1995	0
13	20231010	185100	6532280	1995	1995	1995	1995	0
14	20231010	185000	6532280	1995	1995	1995	1995	0
15	20231010	184900	6532280	1995	1995	1995	1995	0
16	20231010	184800	6532280	1995	1995	1995	1995	0
17	20231010	184700	6532280	1995	1995	1995	1995	0
18	20231010	184600	6532280	1995	1995	1995	1995	0
19	20231010	184500	6532280	1995	1995	1995	1995	0
20	20231010	184400	6532280	1995	1995	1995	1995	0
21	20231010	184300	6532280	1995	1995	1995	1995	0
22	20231010	184200	6532280	1995	1995	1995	1995	0
23	20231010	184100	6532280	1995	1995	1995	1995	0
24	20231010	184000	6532280	1995	1995	1995	1995	0
25	20231010	183900	6532280	1995	1995	1995	1995	0
26	20231010	183800	6532280	1995	1995	1995	1995	0
27	20231010	183700	6532280	1995	1995	1995	1995	0
28	20231010	183600	6532280	1995	1995	1995	1995	0
29	20231010	183500	6532280	1995	1995	1995	1995	0
30	20231010	183400	6532280	1995	1995	1995	1995	0
31	20231010	183300	6532280	1995	1995	1995	1995	0
32	20231010	183200	6532280	1995	1995	1995	1995	460
33	20231010	183100	6532280	1995	1995	1995	1995	0
34	20231010	183000	6532280	1995	1995	1995	1995	0
35	20231010	182900	6532280	1995	1995	1995	1995	0
36	20231010	182800	6532280	1995	1995	1995	1995	0
37	20231010	182700	6532280	1995	1995	1995	1995	0
38	20231010	182600	6532280	1995	1995	1995	1995	0
39	20231010	182500	6532280	1995	1995	1995	1995	0
40	20231010	182400	6532280	1995	1995	1995	1995	0
41	20231010	182300	6532280	1995	1995	1995	1995	0
42	20231010	182200	6532280	1995	1995	1995	1995	0
43	20231010	182100	6532280	1995	1995	1995	1995	0
44	20231010	182000	6532280	1995	1995	1995	1995	0
45	20231010	181900	6532280	1995	1995	1995	1995	0
46	20231010	181800	6532280	1995	1995	1995	1995	0
47	20231010	181700	6532280	1995	1995	1995	1995	0
48	20231010	181600	6532280	1995	1995	1995	1995	0
49	20231010	181500	6532280	1995	1995	1995	1995	0
50	20231010	181400	6532280	1995	1995	1995	1995	0
51	20231010	181300	6532280	1995	1995	1995	1995	0
52	20231010	181200	6532280	1995	1995	1995	1995	0
53	20231010	181100	6532280	1995	1995	1995	1995	0
54	20231010	181000	6532280	1995	1995	1995	1995	0
55	20231010	180900	6532280	1995	1995	1995	1995	0
56	20231010	180800	6532280	1995	1995	1995	1995	0
57	20231010	180700	6532280	1995	1995	1995	1995	0
58	20231010	180600	6532280	1995	1995	1995	1995	0
59	20231010	180500	6532280	1995	1995	1995	1995	0
60	20231010	180400	6532280	1995	1995	1995	1995	0
61	20231010	180300	6532280	1995	1995	1995	1995	0
62	20231010	180200	6532280	1995	1995	1995	1995	460
63	20231010	180100	6532280	1995	1995	1995	1995	0
64	20231010	180000	6532280	1995	1995	1995	1995	0
65	20231010	175900	6532280	1995	1995	1995	1995	0
66	20231010	175800	6532280	1995	1995	1995	1995	0
67	20231010	175700	6532280	1995	1995	1995	1995	0
68	20231010	175600	6532280	1995	1995	1995	1995	0
69	20231010	175500	6532280	1995	1995	1995	1995	0
70	20231010	175400	6532280	1995	1995	1995	1995	0
71	20231010	175300	6532280	1995	1995	1995	1995	0
72	20231010	175200	6532280	1995	1995	1995	1995	0
73	20231010	175100	6532280	1995	1995	1995	1995	0
74	20231010	175000	6532280	1995	1995	1995	1995	0
75	20231010	174900	6532280	1995	1995	1995	1995	0
76	20231010	174800	6532280	1995	1995	1995	1995	0
77	20231010	174700	6532280	1995	1995	1995	1995	0
78	20231010	174600	6532280	1995	1995	1995	1995	0
79	20231010	174500	6532280	1995	1995	1995	1995	0
80	20231010	174400	6532280	1995	1995	1995	1995	0
81	20231010	174300	6532280	1995	1995	1995	1995	0
82	20231010	174200	6532280	1995	1995	1995	1995	0
83	20231010	174100	6532280	1995	1995	1995	1995	0
84	20231010	174000	6532280	1995	1995	1995	1995	0
85	20231010	173900	6532280	1995	1995	1995	1995	0
86	20231010	173800	6532280	1995	1995	1995	1995	0
87	20231010	173700	6532280	1995	1995	1995	1995	0
88	20231010	173600	6532280	1995	1995	1995	1995	0
89	20231010	173500	6532280	1995	1995	1995	1995	0
90	20231010	173400	6532280	1995	1995	1995	1995	0
91	20231010	173300	6532280	1995	1995	1995	1995	0
92	20231010	173200	6532280	1995	1995	1995	1995	460
93	20231010	173100	6532280	1995	1995	1995	1995	0
94	20231010	173000	6532280	1995	1995	1995	1995	0
95	20231010	172900	6532280	1995	1995	1995	1995	0
96	20231010	172800	6532280	1995	1995	1995	1995	0
97	20231010	172700	6532280	1995	1995	1995	1995	0
98	20231010	172600	6532280	1995	1995	1995	1995	0
99	20231010	172500	6532280	1995	1995	1995	1995	0
100	20231010	172400	6532280	1995	1995	1995	1995	0
101	20231010	172300	6532280	1995	1995	1995	1995	0
102	20231010	172200	6532280	1995	1995	1995	1995	0
103	20231010	172100	6532280	1995	1995	1995	1995	0
104	20231010	172000	6532280	1995	1995	1995	1995	0
105	20231010	171900	6532280	1995	1995	1995	1995	0
106	20231010	171800	6532280	1995	1995	1995	1995	0
107	20231010	171700	6532280	1995	1995	1995	1995	0
108	20231010	171600	6532280	1995	1995	1995	1995	0
109	20231010	171500	6532280	1995	1995	1995	1995	0
110	20231010	171400	6532280	1995	1995	1995	1995	0
111	20231010	171300	6532280	1995	1995	1995	1995	0
112	20231010	171200	6532280	1995	1995	1995	1995	0
113	20231010	171100	6532280	1995	1995	1995	1995	0
114	20231010	171000	6532280	1995	1995	1995	1995	0
115	20231010	170900	6532280	1995	1995	1995	1995	0
116	20231010	170800	6532280	1995	1995	1995	1995	0
117	20231010	170700	6532280	1995	1995	1995	1995	0
118	20231010	170600	6532280	1995	1995	1995	1995	0
119	20231010	170500	6532280	1995	1995	1995	1995	0
120	20231010	170400	6532280	1995	1995	1995	1995	0
121	20231010	170300	6532280	1995	1995	1995	1995	0
122	20231010	170200	6532280	1995	1995	1995	1995	460
123	20231010	170100	6532280	1995	1995	1995	1995	0
124	20231010	170000	6532280	1995	1995	1995	1995	0
125	20231010	165900	6532280	1995	1995	1995	1995	0
126	20231010	165800	6532280	1995	1995	1995	1995	0
127	20231010	165700	6532280	1995	1995	1995	1995	0
128	20231010	165600	6532280	1995	1995	1995	1995	0
129	20231010	165500	6532280	1995	1995	1995	1995	0
130	20231010	165400	6532280	1995	1995	1995	1995	0
131	20231010	165300	6532280	1995	1995	1995	1995	0
132	20231010	165200	6532280	1995	1995	1995	1995	0
133	20231010	165100	6532280	1995	1995	1995	1995	0
134	20231010	165000	6532280	1995	1995	1995	1995	0
135	20231010	164900	6532280	1995	1995	1995	1995	0
136	20231010	164800	6532280	1995	1995	1995	1995	0
137	20231010	164700	6532280	1995	1995	1995	1995	0
138	20231010	164600	6532280	1995	1995	1995	1995	0
139	20231010	164500	6532280	1995	1995	1995	1995	0
140	20231010	164400	6532280	1995	1995	1995	1995	0
141	20231010	164300	6532280	1995	1995	1995	1995	0
142	20231010	164200	6532280	1995	1995	1995	1995	0
143	20231010	164100	6532280	1995	1995	1995	1995	0
144	20231010	164000	6532280	1995	1995	1995	1995	0
145	20231010	163900	6532280	1995	1995	1995	1995	0
146	20231010	163800	6532280	1995	1995	1995	1995	0
147	20231010	163700	6532280	1995	1995	1995	1995	0
148	20231010	163600	6532280	1995	1995	1995	1995	0
149	20231010	163500	6532280	1995	1995	1995	1995	0
150	20231010	163400	6532280	1995	1995	1995	1995	0
151	20231010	163300	6532280	1995	1995	1995	1995	0
152	20231010	163200	6532280	1995	1995	1995	1995	460
153	20231010	163100	6532280	1995	1995	1995	1995	0
154	20231010	163000	6532280	1995	1995	1995	1995	0
155	20231010	162900	6532280	1995	1995	1995	1995	0
156	20231010	162800	6532280	1995	1995	1995	1995	0
157	20231010	162700	6532280	1995	1995	1995	1995	0
158	20231010	162600	6532280	1995	1995	1995	1995	0
159	20231010	162500	6532280	1995	1995	1995	1995	0
160	20231010	162400	6532280	1995	1995	1995	1995	0
161	20231010	162300	6532280	1995	1995	1995	1995	0
162	20231010	162200	6532280	1995	1995	1995	1995	0
163	20231010	162100	6532280	1995	1995	1995	1995	0
164	20231010	162000	6532280	1995	1995	1995	1995	0
165	20231010	161900	6532280	1995	1995	1995	1995	0
166	20231010	161800	6532280	1995	1995	1995	1995	0
167	20231010	161700	6532280	1995	1995	1995	1995	0
168	20231010	161600	6532280	1995	1995	1995	1995	0
169	20231010	161500	6532280	1995	1995	1995	1995	0
170	20231010	161400	6532280	1995	1995	1995	1995	0
171	20231010	161300	6532280	1995	1995	1995	1995	0
172	20231010	161200	6532280	1995	1995	1995	1995	0
173	20231010	161100	6532280	1995	1995	1995	1995	0
174	20231010	161000	6532280	1995	1995	1995	1995	0
175	20231010	160900	6532280	1995	1995	1995	1995	0
176	20231010	160800	6532280	1995	1995	1995	1995	0
177	20231010	160700	6532280	1995	1995	1995	1995	0
178	20231010	160600	6532280	1995	1995	1995	1995	0
179	20231010	160500	6532280	1995	1995	1995	1995	0
180	20231010	160400	6532280	1995	1995	1995	1995	0
181	20231010	160300	6532280	1995	1995	1995	1995	0
182	20231010	160200	6532280	1995	1995	1995	1995	460
183	20231010	160100	6532280	1995	1995	1995	1995	0
184	20231010	160000	6532280	1995	1995	1995	1995	0
185	20231010	155900	6532280	1995	1995	1995	1995	0
186	20231010	155800	6532280	1995	1995	1995	1995	0
187	20231010	155700	6532280	1995	1995	1995	1995	0
188	20231010	155600	6532280	1995	1995	1995	1995	0
189	20231010	155500	6532280	1995	1995	1995	1995	0
190	20231010	155400	6532280	1995	1995	1995	1995	0
191	20231010	155300	6532280	1995	1995	1995	1995	0
192	20231010	155200	6532280	1995	1995	1995	1995	0
193	20231010	155100	6532280	1995	1995	1995	1995	0
194	20231010	155000	6532280	1995	1995	1995	1995	0
195	20231010	154900	6532280	1995	1995	1995	1995	0
196	20231010	154800	6532280	1995	1995	1995	1995	0
197	20231010	154700	6532280	1995	1995	1995	1995	0
198	20231010	154600	6532280	1995	1995	1995	1995	0
199	20231010	154500	6532280	1995	1995	1995	1995	0
200	20231010	154400	6532280	1995	1995	1995	1995	0
201	20231010	154300	6532280	1995	1995	1995	1995	0
202	20231010	154200	6532280	1995	1995	1995	1995	0
203	20231010	154100	6532280	1995	1995	1995	1995	0
204	20231010	154000	6532280	1995	1995	1995	1995	0
205	20231010	153900	6532280	1995	1995	1995	1995	0
206	20231010	153800	6532280	1995	1995	1995	1995	0
207	20231010	153700	6532280	1995	1995	1995	1995	0
208	20231010	153600	6532280	1995	1995	1995	1995	0
209	20231010	153500	6532280	1995	1995	1995	1995	0
210	20231010	153400	6532280	1995	1995	1995	1995	0
211	20231010	153300	6532280	1995	1995	1995	1995	0
212	20231010	153200	6532280	1995	1995	1995	1995	460
213	20231010	153100	6532280	1995	1995	1995	1995	0
214	20231010	153000	6532280	1995	1995	1995	1995	460
215	20231010	152900	5614580	1994	1994	1994	1994	0
216	20231010	152800	5614580	1994	1994	1994	1994	0
217	20231010	152700	5614580	1994	1994	1994	1994	0
218	20231010	152600	5614580	1994	1994	1994	1994	0
219	20231010	152500	5614580	1994	1994	1994	1994	0
220	20231010	152400	5614580	1994	1994	1994	1994	0
221	20231010	152300	5614580	1994	1994	1994	1994	0
222	20231010	152200	5614580	1994	1994	1994	1994	0
223	20231010	152100	5614580	1994	1994	1994	1994	0
224	20231010	152000	5614580	1994	1994	1994	1994	0
225	20231010	151900	5614580	1994	1994	1994	1994	0
226	20231010	151800	5614580	1994	1994	1994	1994	0
227	20231010	151700	5614580	1994	1993	1994	1993	53
228	20231010	151600	5508948	1992	1992	1992	1992	322
229	20231010	151500	4867524	1991	1991	1991	1991	0
230	20231010	151400	4867524	1991	1991	1991	1991	0
231	20231010	151300	4867524	1991	1988	1991	1988	3
232	20231010	151200	4861556	1986	1987	1987	1986	11
233	20231010	151100	4839707	1989	1988	1989	1988	300
234	20231010	151000	4243038	1975	1975	1975	1975	0
235	20231010	150900	4243038	1975	1975	1975	1975	0
236	20231010	150800	4243038	1975	1975	1975	1975	0
237	20231010	150700	4243038	1975	1975	1975	1975	0
238	20231010	150600	4243038	1975	1975	1975	1975	0
239	20231010	150500	4243038	1975	1975	1975	1975	0
240	20231010	150400	4243038	1975	1975	1975	1975	0
241	20231010	150300	4243038	1975	1975	1975	1975	0
242	20231010	150200	4243038	1975	1975	1975	1975	0
243	20231010	150100	4243038	1975	1975	1975	1975	0
244	20231010	150000	4243038	1975	1975	1975	1975	0
245	20231010	145900	4243038	1975	1975	1975	1975	0
246	20231010	145800	4243038	1975	1975	1975	1975	0
247	20231010	145700	4243038	1975	1975	1975	1975	0
248	20231010	145600	4243038	1975	1975	1975	1975	0
249	20231010	145500	4243038	1975	1975	1975	1975	0
250	20231010	145400	4243038	1975	1975	1975	1975	0
251	20231010	145300	4243038	1975	1975	1975	1975	0
252	20231010	145200	4243038	1975	1975	1975	1975	0
253	20231010	145100	4243038	1975	1975	1975	1975	0
254	20231010	145000	4243038	1975	1975	1975	1975	0
255	20231010	144900	4243038	1975	1975	1975	1975	0
256	20231010	144800	4243038	1975	1975	1975	1975	0
257	20231010	144700	4243038	1975	1975	1975	1975	0
258	20231010	144600	4243038	1975	1975	1975	1975	0
259	20231010	144500	4243038	1975	1975	1975	1975	0
260	20231010	144400	4243038	1975	1975	1975	1975	0
261	20231010	144300	4243038	1975	1975	1975	1975	0
262	20231010	144200	4243038	1975	1975	1975	1975	0
263	20231010	144100	4243038	1975	1975	1975	1975	0
264	20231010	144000	4243038	1975	1975	1975	1975	0
265	20231010	143900	4243038	1975	1975	1975	1975	0
266	20231010	143800	4243038	1975	1975	1975	1975	0
267	20231010	143700	4243038	1975	1975	1975	1975	0
268	20231010	143600	4243038	1975	1975	1975	1975	0
269	20231010	143500	4243038	1975	1975	1975	1975	0
270	20231010	143400	4243038	1975	1975	1975	1975	3
271	20231010	143300	4237113	1975	1975	1975	1975	0
272	20231010	143200	4237113	1975	1975	1975	1975	0
273	20231010	143100	4237113	1975	1975	1975	1975	0
274	20231010	143000	4237113	1975	1975	1975	1975	0
275	20231010	142900	4237113	1975	1980	1980	1975	5
276	20231010	142800	4227228	1988	1988	1988	1988	5
277	20231010	142700	4217288	1988	1988	1988	1988	0
278	20231010	142600	4217288	1988	1988	1988	1988	0
279	20231010	142500	4217288	1988	1988	1988	1988	0
280	20231010	142400	4217288	1988	1988	1988	1988	0
281	20231010	142300	4217288	1988	1988	1988	1988	0
282	20231010	142200	4217288	1988	1988	1988	1988	0
283	20231010	142100	4217288	1988	1988	1988	1988	0
284	20231010	142000	4217288	1988	1988	1988	1988	0
285	20231010	141900	4217288	1988	1988	1988	1988	0
286	20231010	141800	4217288	1988	1988	1988	1988	0
287	20231010	141700	4217288	1988	1988	1988	1988	0
288	20231010	141600	4217288	1988	1988	1988	1988	0
289	20231010	141500	4217288	1988	1988	1988	1988	0
290	20231010	141400	4217288	1988	1988	1988	1988	0
291	20231010	141300	4217288	1988	1988	1988	1988	0
292	20231010	141200	4217288	1988	1988	1988	1988	0
293	20231010	141100	4217288	1988	1988	1988	1988	0
294	20231010	141000	4217288	1988	1988	1988	1988	0
295	20231010	140900	4217288	1988	1988	1988	1988	0
296	20231010	140800	4217288	1988	1988	1988	1988	0
297	20231010	140700	4217288	1988	1988	1988	1988	0
298	20231010	140600	4217288	1988	1988	1988	1988	0
299	20231010	140500	4217288	1988	1988	1988	1988	0
300	20231010	140400	4217288	1988	1988	1988	1988	0
301	20231010	140300	4217288	1988	1988	1988	1988	0
302	20231010	140200	4217288	1988	1988	1988	1988	0
303	20231010	140100	4217288	1988	1988	1988	1988	0
304	20231010	140000	4217288	1988	1988	1988	1988	0
305	20231010	135900	4217288	1988	1988	1988	1988	0
306	20231010	135800	4217288	1988	1988	1988	1988	0
307	20231010	135700	4217288	1988	1988	1988	1988	0
308	20231010	135600	4217288	1988	1988	1988	1988	0
309	20231010	135500	4217288	1988	1988	1988	1988	0
310	20231010	135400	4217288	1988	1988	1988	1988	0
311	20231010	135300	4217288	1988	1988	1988	1988	0
312	20231010	135200	4217288	1988	1988	1988	1988	0
313	20231010	135100	4217288	1988	1988	1988	1988	0
314	20231010	135000	4217288	1988	1988	1988	1988	0
315	20231010	134900	4217288	1988	1988	1988	1988	0
316	20231010	134800	4217288	1988	1988	1988	1988	0
317	20231010	134700	4217288	1988	1988	1988	1988	0
318	20231010	134600	4217288	1988	1988	1988	1988	0
319	20231010	134500	4217288	1988	1988	1988	1988	0
320	20231010	134400	4217288	1988	1988	1988	1988	0
321	20231010	134300	4217288	1988	1988	1988	1988	0
322	20231010	134200	4217288	1988	1988	1988	1988	0
323	20231010	134100	4217288	1988	1988	1988	1988	0
324	20231010	134000	4217288	1988	1988	1988	1988	0
325	20231010	133900	4217288	1988	1988	1988	1988	0
326	20231010	133800	4217288	1988	1988	1988	1988	1
327	20231010	133700	4215300	1948	1948	1948	1948	0
328	20231010	133600	4215300	1948	1948	1948	1948	0
329	20231010	133500	4215300	1948	1948	1948	1948	0
330	20231010	133400	4215300	1948	1948	1948	1948	0
331	20231010	133300	4215300	1948	1948	1948	1948	0
332	20231010	133200	4215300	1948	1948	1948	1948	0
333	20231010	133100	4215300	1948	1948	1948	1948	3
334	20231010	133000	4209456	1988	1988	1988	1988	0
335	20231010	132900	4209456	1988	1988	1988	1988	0
336	20231010	132800	4209456	1988	1988	1988	1988	0
337	20231010	132700	4209456	1988	1988	1988	1988	0
338	20231010	132600	4209456	1988	1988	1988	1988	0
339	20231010	132500	4209456	1988	1988	1988	1988	0
340	20231010	132400	4209456	1988	1988	1988	1988	0
341	20231010	132300	4209456	1988	1988	1988	1988	0
342	20231010	132200	4209456	1988	1988	1988	1988	1
343	20231010	132100	4207468	1948	1948	1948	1948	0
344	20231010	132000	4207468	1948	1948	1948	1948	0
345	20231010	131900	4207468	1948	1948	1948	1948	0
346	20231010	131800	4207468	1948	1948	1948	1948	0
347	20231010	131700	4207468	1948	1948	1948	1948	0
348	20231010	131600	4207468	1948	1948	1948	1948	5
349	20231010	131500	4197728	1991	1991	1991	1991	11
350	20231010	131400	4175827	1946	1956	1956	1946	400
351	20231010	131300	3394502	1956	1956	1956	1956	50
352	20231010	131200	3296702	1956	1956	1956	1956	0
353	20231010	131100	3296702	1956	1956	1956	1956	10
354	20231010	131000	3277142	1994	1994	1994	1994	0
355	20231010	130900	3277142	1994	1994	1994	1994	0
356	20231010	130800	3277142	1994	1994	1994	1994	0
357	20231010	130700	3277142	1994	1994	1994	1994	0
358	20231010	130600	3277142	1994	1994	1994	1994	0
359	20231010	130500	3277142	1994	1994	1994	1994	0
360	20231010	130400	3277142	1994	1994	1994	1994	0
361	20231010	130300	3277142	1994	1994	1994	1994	0
362	20231010	130200	3277142	1994	1994	1994	1994	0
363	20231010	130100	3277142	1994	1994	1994	1994	0
364	20231010	130000	3277142	1994	1994	1994	1994	0
365	20231010	125900	3277142	1994	1994	1994	1994	0
366	20231010	125800	3277142	1994	1994	1994	1994	0
367	20231010	125700	3277142	1994	1994	1994	1994	0
368	20231010	125600	3277142	1994	1994	1994	1994	0
369	20231010	125500	3277142	1994	1994	1994	1994	0
370	20231010	125400	3277142	1994	1994	1994	1994	0
371	20231010	125300	3277142	1994	1994	1994	1994	0
372	20231010	125200	3277142	1994	1994	1994	1994	0
373	20231010	125100	3277142	1994	1994	1994	1994	0
374	20231010	125000	3277142	1994	1994	1994	1994	0
375	20231010	124900	3277142	1994	1994	1994	1994	0
376	20231010	124800	3277142	1994	1994	1994	1994	0
377	20231010	124700	3277142	1994	1994	1994	1994	0
378	20231010	124600	3277142	1994	1994	1994	1994	0
379	20231010	124500	3277142	1994	1994	1994	1994	0
380	20231010	124400	3277142	1994	1994	1994	1994	0
381	20231010	124300	3277142	1994	1994	1994	1994	0
382	20231010	124200	3277142	1994	1994	1994	1994	0
383	20231010	124100	3277142	1994	1994	1994	1994	0
384	20231010	124000	3277142	1994	1994	1994	1994	0
385	20231010	123900	3277142	1994	1994	1994	1994	0
386	20231010	123800	3277142	1994	1994	1994	1994	0
387	20231010	123700	3277142	1994	1994	1994	1994	0
388	20231010	123600	3277142	1994	1994	1994	1994	0
389	20231010	123500	3277142	1994	1994	1994	1994	0
390	20231010	123400	3277142	1994	1994	1994	1994	0
391	20231010	123300	3277142	1994	1994	1994	1994	0
392	20231010	123200	3277142	1994	1994	1994	1994	0
393	20231010	123100	3277142	1994	1994	1994	1994	0
394	20231010	123000	3277142	1994	1994	1994	1994	0
395	20231010	122900	3277142	1994	1994	1994	1994	0
396	20231010	122800	3277142	1994	1994	1994	1994	0
397	20231010	122700	3277142	1994	1994	1994	1994	0
398	20231010	122600	3277142	1994	1994	1994	1994	0
399	20231010	122500	3277142	1994	1994	1994	1994	0
400	20231010	122400	3277142	1994	1994	1994	1994	0
401	20231010	122300	3277142	1994	1994	1994	1994	0
402	20231010	122200	3277142	1994	1994	1994	1994	0
403	20231010	122100	3277142	1994	1994	1994	1994	0
404	20231010	122000	3277142	1994	1994	1994	1994	0
405	20231010	121900	3277142	1994	1994	1994	1994	0
406	20231010	121800	3277142	1994	1994	1994	1994	0
407	20231010	121700	3277142	1994	1994	1994	1994	0
408	20231010	121600	3277142	1994	1994	1994	1994	0
409	20231010	121500	3277142	1994	1994	1994	1994	0
410	20231010	121400	3277142	1994	1994	1994	1994	0
411	20231010	121300	3277142	1994	1994	1994	1994	0
412	20231010	121200	3277142	1994	1994	1994	1994	0
413	20231010	121100	3277142	1994	1994	1994	1994	0
414	20231010	121000	3277142	1994	1994	1994	1994	0
415	20231010	120900	3277142	1994	1994	1994	1994	0
416	20231010	120800	3277142	1994	1994	1994	1994	0
417	20231010	120700	3277142	1994	1994	1994	1994	0
418	20231010	120600	3277142	1994	1994	1994	1994	0
419	20231010	120500	3277142	1994	1994	1994	1994	0
420	20231010	120400	3277142	1994	1994	1994	1994	0
421	20231010	120300	3277142	1994	1994	1994	1994	0
422	20231010	120200	3277142	1994	1994	1994	1994	0
423	20231010	120100	3277142	1994	1994	1994	1994	0
424	20231010	120000	3277142	1994	1994	1994	1994	0
425	20231010	115900	3277142	1994	1994	1994	1994	0
426	20231010	115800	3277142	1994	1994	1994	1994	0
427	20231010	115700	3277142	1994	1994	1994	1994	0
428	20231010	115600	3277142	1994	1994	1994	1994	0
429	20231010	115500	3277142	1994	1994	1994	1994	0
430	20231010	115400	3277142	1994	1994	1994	1994	0
431	20231010	115300	3277142	1994	1994	1994	1994	0
432	20231010	115200	3277142	1994	1994	1994	1994	0
433	20231010	115100	3277142	1994	1994	1994	1994	0
434	20231010	115000	3277142	1994	1994	1994	1994	0
435	20231010	114900	3277142	1994	1994	1994	1994	0
436	20231010	114800	3277142	1994	1994	1994	1994	0
437	20231010	114700	3277142	1994	1994	1994	1994	0
438	20231010	114600	3277142	1994	1994	1994	1994	0
439	20231010	114500	3277142	1994	1994	1994	1994	0
440	20231010	114400	3277142	1994	1994	1994	1994	0
441	20231010	114300	3277142	1994	1994	1994	1994	0
442	20231010	114200	3277142	1994	1994	1994	1994	0
443	20231010	114100	3277142	1994	1994	1994	1994	0
444	20231010	114000	3277142	1994	1994	1994	1994	0
445	20231010	113900	3277142	1994	1994	1994	1994	0
446	20231010	113800	3277142	1994	1994	1994	1994	0
447	20231010	113700	3277142	1994	1994	1994	1994	0
448	20231010	113600	3277142	1994	1994	1994	1994	0
449	20231010	113500	3277142	1994	1994	1994	1994	0
450	20231010	113400	3277142	1994	1994	1994	1994	0
451	20231010	113300	3277142	1994	1994	1994	1994	0
452	20231010	113200	3277142	1994	1994	1994	1994	0
453	20231010	113100	3277142	1994	1989	1994	1989	6
454	20231010	113000	3265203	1955	1955	1955	1955	0
455	20231010	112900	3265203	1955	1955	1955	1955	0
456	20231010	112800	3265203	1955	1955	1955	1955	0
457	20231010	112700	3265203	1955	1955	1955	1955	0
458	20231010	112600	3265203	1955	1955	1955	1955	0
459	20231010	112500	3265203	1955	1955	1955	1955	0
460	20231010	112400	3265203	1955	1955	1955	1955	0
461	20231010	112300	3265203	1955	1955	1955	1955	0
462	20231010	112200	3265203	1955	1955	1955	1955	0
463	20231010	112100	3265203	1955	1955	1955	1955	0
464	20231010	112000	3265203	1955	1955	1955	1955	0
465	20231010	111900	3265203	1955	1994	1994	1955	10
466	20231010	111800	3245458	1993	1993	1993	1993	0
467	20231010	111700	3245458	1993	1993	1993	1993	0
468	20231010	111600	3245458	1993	1993	1993	1993	0
469	20231010	111500	3245458	1993	1993	1993	1993	0
470	20231010	111400	3245458	1993	1993	1993	1993	0
471	20231010	111300	3245458	1993	1993	1993	1993	0
472	20231010	111200	3245458	1993	1993	1993	1993	0
473	20231010	111100	3245458	1993	1993	1993	1993	0
474	20231010	111000	3245458	1993	1993	1993	1993	0
475	20231010	110900	3245458	1993	1993	1993	1993	0
476	20231010	110800	3245458	1993	1993	1993	1993	0
477	20231010	110700	3245458	1993	1993	1993	1993	0
478	20231010	110600	3245458	1993	1993	1993	1993	0
479	20231010	110500	3245458	1993	1993	1993	1993	0
480	20231010	110400	3245458	1993	1993	1993	1993	0
481	20231010	110300	3245458	1993	1993	1993	1993	0
482	20231010	110200	3245458	1993	1993	1993	1993	0
483	20231010	110100	3245458	1993	1993	1993	1993	0
484	20231010	110000	3245458	1993	1993	1993	1993	0
485	20231010	105900	3245458	1993	1993	1993	1993	0
486	20231010	105800	3245458	1993	1993	1993	1993	0
487	20231010	105700	3245458	1993	1993	1993	1993	0
488	20231010	105600	3245458	1993	1993	1993	1993	0
489	20231010	105500	3245458	1993	1993	1993	1993	0
490	20231010	105400	3245458	1993	1993	1993	1993	0
491	20231010	105300	3245458	1993	1993	1993	1993	0
492	20231010	105200	3245458	1993	1993	1993	1993	0
493	20231010	105100	3245458	1993	1993	1993	1993	0
494	20231010	105000	3245458	1993	1993	1993	1993	0
495	20231010	104900	3245458	1993	1993	1993	1993	0
496	20231010	104800	3245458	1993	1993	1993	1993	0
497	20231010	104700	3245458	1993	1993	1993	1993	0
498	20231010	104600	3245458	1993	1993	1993	1993	0
499	20231010	104500	3245458	1993	1993	1993	1993	0
500	20231010	104400	3245458	1993	1993	1993	1993	0
501	20231010	104300	3245458	1993	1993	1993	1993	0
502	20231010	104200	3245458	1993	1993	1993	1993	0
503	20231010	104100	3245458	1993	1993	1993	1993	0
504	20231010	104000	3245458	1993	1993	1993	1993	0
505	20231010	103900	3245458	1993	1993	1993	1993	0
506	20231010	103800	3245458	1993	1993	1993	1993	0
507	20231010	103700	3245458	1993	1993	1993	1993	0
508	20231010	103600	3245458	1993	1993	1993	1993	0
509	20231010	103500	3245458	1993	1993	1993	1993	0
510	20231010	103400	3245458	1993	1993	1993	1993	0
511	20231010	103300	3245458	1993	1993	1993	1993	0
512	20231010	103200	3245458	1993	1993	1993	1993	0
513	20231010	103100	3245458	1993	1993	1993	1993	0
514	20231010	103000	3245458	1993	1993	1993	1993	1
515	20231010	102900	3243465	1973	1973	1973	1973	0
516	20231010	102800	3243465	1973	1973	1973	1973	0
517	20231010	102700	3243465	1973	1973	1973	1973	0
518	20231010	102600	3243465	1973	1973	1973	1973	0
519	20231010	102500	3243465	1973	1973	1973	1973	0
520	20231010	102400	3243465	1973	1973	1973	1973	0
521	20231010	102300	3243465	1973	1973	1973	1973	0
522	20231010	102200	3243465	1973	1973	1973	1973	0
523	20231010	102100	3243465	1973	1973	1973	1973	0
524	20231010	102000	3243465	1973	1973	1973	1973	0
525	20231010	101900	3243465	1973	1973	1973	1973	0
526	20231010	101800	3243465	1973	1973	1973	1973	0
527	20231010	101700	3243465	1973	1973	1973	1973	0
528	20231010	101600	3243465	1973	1973	1973	1973	0
529	20231010	101500	3243465	1973	1973	1973	1973	0
530	20231010	101400	3243465	1973	1946	1973	1944	342
531	20231010	101300	2574167	1999	1999	1999	1999	0
532	20231010	101200	2574167	1999	1999	1999	1999	0
533	20231010	101100	2574167	1999	1999	1999	1999	0
534	20231010	101000	2574167	1999	1999	1999	1999	0
535	20231010	100900	2574167	1999	1999	1999	1999	0
536	20231010	100800	2574167	1999	1999	1999	1999	0
537	20231010	100700	2574167	1999	1999	1999	1999	0
538	20231010	100600	2574167	1999	1999	1999	1999	1
539	20231010	100500	2572168	2000	2000	2000	2000	0
540	20231010	100400	2572168	2000	1957	2000	1941	1268
541	20231010	100300	94255	2000	2000	2000	2000	0
542	20231010	100200	94255	2000	2000	2000	2000	0
543	20231010	100100	94255	2000	2000	2000	2000	0
544	20231010	100000	94255	2000	2000	2000	2000	0
545	20231010	095900	94255	2000	2000	2000	2000	0
546	20231010	095800	94255	2000	2000	2000	2000	0
547	20231010	095700	94255	2000	2000	2000	2000	0
548	20231010	095600	94255	2000	2000	2000	2000	0
549	20231010	095500	94255	2000	2000	2000	2000	0
550	20231010	095400	94255	2000	2000	2000	2000	0
551	20231010	095300	94255	2000	2000	2000	2000	0
552	20231010	095200	94255	2000	2000	2000	2000	0
553	20231010	095100	94255	2000	2000	2000	2000	0
554	20231010	095000	94255	2000	2000	2000	2000	0
555	20231010	094900	94255	2000	2000	2000	2000	0
556	20231010	094800	94255	2000	2000	2000	2000	0
557	20231010	094700	94255	2000	2000	2000	2000	0
558	20231010	094600	94255	2000	2000	2000	2000	0
559	20231010	094500	94255	2000	2000	2000	2000	0
560	20231010	094400	94255	2000	2000	2000	2000	0
561	20231010	094300	94255	2000	2000	2000	2000	0
562	20231010	094200	94255	2000	2000	2000	2000	0
563	20231010	094100	94255	2000	2000	2000	2000	0
564	20231010	094000	94255	2000	2000	2000	2000	0
565	20231010	093900	94255	2000	2000	2000	2000	0
566	20231010	093800	94255	2000	2000	2000	2000	0
567	20231010	093700	94255	2000	2000	2000	2000	0
568	20231010	093600	94255	2000	2000	2000	2000	0
569	20231010	093500	94255	2000	2000	2000	2000	2
570	20231010	093400	90255	2000	2000	2000	2000	0
571	20231010	093300	90255	2000	2000	2000	2000	0
572	20231010	093200	90255	2000	2000	2000	2000	0
573	20231010	093100	90255	2000	2000	2000	2000	0
574	20231010	093000	90255	2000	2000	2000	2000	0
575	20231010	092900	90255	2000	2000	2000	2000	0
576	20231010	092800	90255	2000	2000	2000	2000	10
577	20231010	092700	70255	2005	2005	2005	2005	0
578	20231010	092600	70255	2005	2005	2005	2005	0
579	20231010	092500	70255	2005	2005	2005	2005	0
580	20231010	092400	70255	2005	2005	2005	2005	0
581	20231010	092300	70255	2005	2005	2005	2005	0
582	20231010	092200	70255	2005	2005	2005	2005	0
583	20231010	092100	70255	2005	2005	2005	2005	0
584	20231010	092000	70255	2005	2005	2005	2005	0
585	20231010	091900	70255	2005	2005	2005	2005	0
586	20231010	091800	70255	2005	2005	2005	2005	0
587	20231010	091700	70255	2005	2005	2005	2005	0
588	20231010	091600	70255	2005	2005	2005	2005	0
589	20231010	091500	70255	2005	2005	2005	2005	0
590	20231010	091400	70255	2005	2005	2005	2005	0
591	20231010	091300	70255	2005	2005	2005	2005	0
592	20231010	091200	70255	2005	2005	2005	2005	0
593	20231010	091100	70255	2005	2005	2005	2005	0
594	20231010	091000	70255	2005	2005	2005	2005	0
595	20231010	090900	70255	2005	2005	2005	2005	0
596	20231010	090800	70255	2005	2005	2005	2005	1
597	20231010	090700	68250	1950	1950	1950	1950	0
598	20231010	090600	68250	1950	1950	1950	1950	0
599	20231010	090500	68250	1950	1950	1950	1950	0
600	20231010	090400	68250	1950	1950	1950	1950	0
601	20231010	090300	68250	1950	1950	1950	1950	0
602	20231010	090200	68250	1950	1950	1950	1950	0
603	20231010	090100	68250	1950	1950	1950	1950	0
604	20231010	090000	68250	1950	1950	1950	1950	35