KissMeData/444920/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	210200	68047361	1998	1998	1998	1998	1
3	20231018	210100	68047361	1998	1998	1998	1998	0
4	20231018	210000	68047361	1998	1998	1998	1998	0
5	20231018	205900	68047361	1998	1998	1998	1998	0
6	20231018	205800	68047361	1998	1998	1998	1998	0
7	20231018	205700	68047361	1998	1998	1998	1998	0
8	20231018	205600	68047361	1998	1998	1998	1998	0
9	20231018	205500	68047361	1998	1998	1998	1998	0
10	20231018	205400	68047361	1998	1998	1998	1998	0
11	20231018	205300	68047361	1998	1998	1998	1998	0
12	20231018	205200	68047361	1998	1998	1998	1998	0
13	20231018	205100	68047361	1998	1998	1998	1998	0
14	20231018	205000	68047361	1998	1998	1998	1998	0
15	20231018	204900	68047361	1998	1998	1998	1998	0
16	20231018	204800	68047361	1998	1998	1998	1998	0
17	20231018	204700	68047361	1998	1998	1998	1998	0
18	20231018	204600	68047361	1998	1998	1998	1998	0
19	20231018	204500	68047361	1998	1998	1998	1998	0
20	20231018	204400	68047361	1998	1998	1998	1998	0
21	20231018	204300	68047361	1998	1998	1998	1998	0
22	20231018	204200	68047361	1998	1998	1998	1998	0
23	20231018	204100	68047361	1998	1998	1998	1998	0
24	20231018	204000	68047361	1998	1998	1998	1998	0
25	20231018	203900	68047361	1998	1998	1998	1998	0
26	20231018	203800	68047361	1998	1998	1998	1998	0
27	20231018	203700	68047361	1998	1998	1998	1998	0
28	20231018	203600	68047361	1998	1998	1998	1998	0
29	20231018	203500	68047361	1998	1998	1998	1998	0
30	20231018	203400	68047361	1998	1998	1998	1998	0
31	20231018	203300	68047361	1998	1998	1998	1998	0
32	20231018	203200	68047361	1998	1998	1998	1998	1
33	20231018	203100	68047361	1998	1998	1998	1998	0
34	20231018	203000	68047361	1998	1998	1998	1998	0
35	20231018	202900	68047361	1998	1998	1998	1998	0
36	20231018	202800	68047361	1998	1998	1998	1998	0
37	20231018	202700	68047361	1998	1998	1998	1998	0
38	20231018	202600	68047361	1998	1998	1998	1998	0
39	20231018	202500	68047361	1998	1998	1998	1998	0
40	20231018	202400	68047361	1998	1998	1998	1998	0
41	20231018	202300	68047361	1998	1998	1998	1998	0
42	20231018	202200	68047361	1998	1998	1998	1998	0
43	20231018	202100	68047361	1998	1998	1998	1998	0
44	20231018	202000	68047361	1998	1998	1998	1998	0
45	20231018	201900	68047361	1998	1998	1998	1998	0
46	20231018	201800	68047361	1998	1998	1998	1998	0
47	20231018	201700	68047361	1998	1998	1998	1998	0
48	20231018	201600	68047361	1998	1998	1998	1998	0
49	20231018	201500	68047361	1998	1998	1998	1998	0
50	20231018	201400	68047361	1998	1998	1998	1998	0
51	20231018	201300	68047361	1998	1998	1998	1998	0
52	20231018	201200	68047361	1998	1998	1998	1998	0
53	20231018	201100	68047361	1998	1998	1998	1998	0
54	20231018	201000	68047361	1998	1998	1998	1998	0
55	20231018	200900	68047361	1998	1998	1998	1998	0
56	20231018	200800	68047361	1998	1998	1998	1998	0
57	20231018	200700	68047361	1998	1998	1998	1998	0
58	20231018	200600	68047361	1998	1998	1998	1998	0
59	20231018	200500	68047361	1998	1998	1998	1998	0
60	20231018	200400	68047361	1998	1998	1998	1998	0
61	20231018	200300	68047361	1998	1998	1998	1998	0
62	20231018	200200	68047361	1998	1998	1998	1998	1
63	20231018	200100	68047361	1998	1998	1998	1998	0
64	20231018	200000	68047361	1998	1998	1998	1998	0
65	20231018	195900	68047361	1998	1998	1998	1998	0
66	20231018	195800	68047361	1998	1998	1998	1998	0
67	20231018	195700	68047361	1998	1998	1998	1998	0
68	20231018	195600	68047361	1998	1998	1998	1998	0
69	20231018	195500	68047361	1998	1998	1998	1998	0
70	20231018	195400	68047361	1998	1998	1998	1998	0
71	20231018	195300	68047361	1998	1998	1998	1998	0
72	20231018	195200	68047361	1998	1998	1998	1998	0
73	20231018	195100	68047361	1998	1998	1998	1998	0
74	20231018	195000	68047361	1998	1998	1998	1998	0
75	20231018	194900	68047361	1998	1998	1998	1998	0
76	20231018	194800	68047361	1998	1998	1998	1998	0
77	20231018	194700	68047361	1998	1998	1998	1998	0
78	20231018	194600	68047361	1998	1998	1998	1998	0
79	20231018	194500	68047361	1998	1998	1998	1998	0
80	20231018	194400	68047361	1998	1998	1998	1998	0
81	20231018	194300	68047361	1998	1998	1998	1998	0
82	20231018	194200	68047361	1998	1998	1998	1998	0
83	20231018	194100	68047361	1998	1998	1998	1998	0
84	20231018	194000	68047361	1998	1998	1998	1998	0
85	20231018	193900	68047361	1998	1998	1998	1998	0
86	20231018	193800	68047361	1998	1998	1998	1998	0
87	20231018	193700	68047361	1998	1998	1998	1998	0
88	20231018	193600	68047361	1998	1998	1998	1998	0
89	20231018	193500	68047361	1998	1998	1998	1998	0
90	20231018	193400	68047361	1998	1998	1998	1998	0
91	20231018	193300	68047361	1998	1998	1998	1998	0
92	20231018	193200	68047361	1998	1998	1998	1998	1
93	20231018	193100	68047361	1998	1998	1998	1998	0
94	20231018	193000	68047361	1998	1998	1998	1998	0
95	20231018	192900	68047361	1998	1998	1998	1998	0
96	20231018	192800	68047361	1998	1998	1998	1998	0
97	20231018	192700	68047361	1998	1998	1998	1998	0
98	20231018	192600	68047361	1998	1998	1998	1998	0
99	20231018	192500	68047361	1998	1998	1998	1998	0
100	20231018	192400	68047361	1998	1998	1998	1998	0
101	20231018	192300	68047361	1998	1998	1998	1998	0
102	20231018	192200	68047361	1998	1998	1998	1998	0
103	20231018	192100	68047361	1998	1998	1998	1998	0
104	20231018	192000	68047361	1998	1998	1998	1998	0
105	20231018	191900	68047361	1998	1998	1998	1998	0
106	20231018	191800	68047361	1998	1998	1998	1998	0
107	20231018	191700	68047361	1998	1998	1998	1998	0
108	20231018	191600	68047361	1998	1998	1998	1998	0
109	20231018	191500	68047361	1998	1998	1998	1998	0
110	20231018	191400	68047361	1998	1998	1998	1998	0
111	20231018	191300	68047361	1998	1998	1998	1998	0
112	20231018	191200	68047361	1998	1998	1998	1998	0
113	20231018	191100	68047361	1998	1998	1998	1998	0
114	20231018	191000	68047361	1998	1998	1998	1998	0
115	20231018	190900	68047361	1998	1998	1998	1998	0
116	20231018	190800	68047361	1998	1998	1998	1998	0
117	20231018	190700	68047361	1998	1998	1998	1998	0
118	20231018	190600	68047361	1998	1998	1998	1998	0
119	20231018	190500	68047361	1998	1998	1998	1998	0
120	20231018	190400	68047361	1998	1998	1998	1998	0
121	20231018	190300	68047361	1998	1998	1998	1998	0
122	20231018	190200	68047361	1998	1998	1998	1998	1
123	20231018	190100	68047361	1998	1998	1998	1998	0
124	20231018	190000	68047361	1998	1998	1998	1998	0
125	20231018	185900	68047361	1998	1998	1998	1998	0
126	20231018	185800	68047361	1998	1998	1998	1998	0
127	20231018	185700	68047361	1998	1998	1998	1998	0
128	20231018	185600	68047361	1998	1998	1998	1998	0
129	20231018	185500	68047361	1998	1998	1998	1998	0
130	20231018	185400	68047361	1998	1998	1998	1998	0
131	20231018	185300	68047361	1998	1998	1998	1998	0
132	20231018	185200	68047361	1998	1998	1998	1998	0
133	20231018	185100	68047361	1998	1998	1998	1998	0
134	20231018	185000	68047361	1998	1998	1998	1998	0
135	20231018	184900	68047361	1998	1998	1998	1998	0
136	20231018	184800	68047361	1998	1998	1998	1998	0
137	20231018	184700	68047361	1998	1998	1998	1998	0
138	20231018	184600	68047361	1998	1998	1998	1998	0
139	20231018	184500	68047361	1998	1998	1998	1998	0
140	20231018	184400	68047361	1998	1998	1998	1998	0
141	20231018	184300	68047361	1998	1998	1998	1998	0
142	20231018	184200	68047361	1998	1998	1998	1998	0
143	20231018	184100	68047361	1998	1998	1998	1998	0
144	20231018	184000	68047361	1998	1998	1998	1998	0
145	20231018	183900	68047361	1998	1998	1998	1998	0
146	20231018	183800	68047361	1998	1998	1998	1998	0
147	20231018	183700	68047361	1998	1998	1998	1998	0
148	20231018	183600	68047361	1998	1998	1998	1998	0
149	20231018	183500	68047361	1998	1998	1998	1998	0
150	20231018	183400	68047361	1998	1998	1998	1998	0
151	20231018	183300	68047361	1998	1998	1998	1998	0
152	20231018	183200	68047361	1998	1998	1998	1998	1
153	20231018	183100	68047361	1998	1998	1998	1998	0
154	20231018	183000	68047361	1998	1998	1998	1998	0
155	20231018	182900	68047361	1998	1998	1998	1998	0
156	20231018	182800	68047361	1998	1998	1998	1998	0
157	20231018	182700	68047361	1998	1998	1998	1998	0
158	20231018	182600	68047361	1998	1998	1998	1998	0
159	20231018	182500	68047361	1998	1998	1998	1998	0
160	20231018	182400	68047361	1998	1998	1998	1998	0
161	20231018	182300	68047361	1998	1998	1998	1998	0
162	20231018	182200	68047361	1998	1998	1998	1998	0
163	20231018	182100	68047361	1998	1998	1998	1998	0
164	20231018	182000	68047361	1998	1998	1998	1998	0
165	20231018	181900	68047361	1998	1998	1998	1998	0
166	20231018	181800	68047361	1998	1998	1998	1998	0
167	20231018	181700	68047361	1998	1998	1998	1998	0
168	20231018	181600	68047361	1998	1998	1998	1998	0
169	20231018	181500	68047361	1998	1998	1998	1998	0
170	20231018	181400	68047361	1998	1998	1998	1998	0
171	20231018	181300	68047361	1998	1998	1998	1998	0
172	20231018	181200	68047361	1998	1998	1998	1998	0
173	20231018	181100	68047361	1998	1998	1998	1998	0
174	20231018	181000	68047361	1998	1998	1998	1998	0
175	20231018	180900	68047361	1998	1998	1998	1998	0
176	20231018	180800	68047361	1998	1998	1998	1998	0
177	20231018	180700	68047361	1998	1998	1998	1998	0
178	20231018	180600	68047361	1998	1998	1998	1998	0
179	20231018	180500	68047361	1998	1998	1998	1998	0
180	20231018	180400	68047361	1998	1998	1998	1998	0
181	20231018	180300	68047361	1998	1998	1998	1998	0
182	20231018	180200	68047361	1998	1998	1998	1998	1
183	20231018	180100	68047361	1998	1998	1998	1998	0
184	20231018	180000	68047361	1998	1998	1998	1998	0
185	20231018	175900	68047361	1998	1998	1998	1998	0
186	20231018	175800	68047361	1998	1998	1998	1998	0
187	20231018	175700	68047361	1998	1998	1998	1998	0
188	20231018	175600	68047361	1998	1998	1998	1998	0
189	20231018	175500	68047361	1998	1998	1998	1998	0
190	20231018	175400	68047361	1998	1998	1998	1998	0
191	20231018	175300	68047361	1998	1998	1998	1998	0
192	20231018	175200	68047361	1998	1998	1998	1998	0
193	20231018	175100	68047361	1998	1998	1998	1998	0
194	20231018	175000	68047361	1998	1998	1998	1998	0
195	20231018	174900	68047361	1998	1998	1998	1998	0
196	20231018	174800	68047361	1998	1998	1998	1998	0
197	20231018	174700	68047361	1998	1998	1998	1998	0
198	20231018	174600	68047361	1998	1998	1998	1998	0
199	20231018	174500	68047361	1998	1998	1998	1998	0
200	20231018	174400	68047361	1998	1998	1998	1998	0
201	20231018	174300	68047361	1998	1998	1998	1998	0
202	20231018	174200	68047361	1998	1998	1998	1998	0
203	20231018	174100	68047361	1998	1998	1998	1998	0
204	20231018	174000	68047361	1998	1998	1998	1998	0
205	20231018	173900	68047361	1998	1998	1998	1998	0
206	20231018	173800	68047361	1998	1998	1998	1998	0
207	20231018	173700	68047361	1998	1998	1998	1998	0
208	20231018	173600	68047361	1998	1998	1998	1998	0
209	20231018	173500	68047361	1998	1998	1998	1998	0
210	20231018	173400	68047361	1998	1998	1998	1998	0
211	20231018	173300	68047361	1998	1998	1998	1998	0
212	20231018	173200	68047361	1998	1998	1998	1998	1
213	20231018	173100	68047361	1998	1998	1998	1998	0
214	20231018	173000	68047361	1998	1998	1998	1998	0
215	20231018	172900	68047361	1998	1998	1998	1998	0
216	20231018	172800	68047361	1998	1998	1998	1998	0
217	20231018	172700	68047361	1998	1998	1998	1998	0
218	20231018	172600	68047361	1998	1998	1998	1998	0
219	20231018	172500	68047361	1998	1998	1998	1998	0
220	20231018	172400	68047361	1998	1998	1998	1998	0
221	20231018	172300	68047361	1998	1998	1998	1998	0
222	20231018	172200	68047361	1998	1998	1998	1998	0
223	20231018	172100	68047361	1998	1998	1998	1998	0
224	20231018	172000	68047361	1998	1998	1998	1998	0
225	20231018	171900	68047361	1998	1998	1998	1998	0
226	20231018	171800	68047361	1998	1998	1998	1998	0
227	20231018	171700	68047361	1998	1998	1998	1998	0
228	20231018	171600	68047361	1998	1998	1998	1998	0
229	20231018	171500	68047361	1998	1998	1998	1998	0
230	20231018	171400	68047361	1998	1998	1998	1998	0
231	20231018	171300	68047361	1998	1998	1998	1998	0
232	20231018	171200	68047361	1998	1998	1998	1998	0
233	20231018	171100	68047361	1998	1998	1998	1998	0
234	20231018	171000	68047361	1998	1998	1998	1998	0
235	20231018	170900	68047361	1998	1998	1998	1998	0
236	20231018	170800	68047361	1998	1998	1998	1998	0
237	20231018	170700	68047361	1998	1998	1998	1998	0
238	20231018	170600	68047361	1998	1998	1998	1998	0
239	20231018	170500	68047361	1998	1998	1998	1998	0
240	20231018	170400	68047361	1998	1998	1998	1998	0
241	20231018	170300	68047361	1998	1998	1998	1998	0
242	20231018	170200	68047361	1998	1998	1998	1998	1
243	20231018	170100	68047361	1998	1998	1998	1998	0
244	20231018	170000	68047361	1998	1998	1998	1998	0
245	20231018	165900	68047361	1998	1998	1998	1998	0
246	20231018	165800	68047361	1998	1998	1998	1998	0
247	20231018	165700	68047361	1998	1998	1998	1998	0
248	20231018	165600	68047361	1998	1998	1998	1998	0
249	20231018	165500	68047361	1998	1998	1998	1998	0
250	20231018	165400	68047361	1998	1998	1998	1998	0
251	20231018	165300	68047361	1998	1998	1998	1998	0
252	20231018	165200	68047361	1998	1998	1998	1998	0
253	20231018	165100	68047361	1998	1998	1998	1998	0
254	20231018	165000	68047361	1998	1998	1998	1998	0
255	20231018	164900	68047361	1998	1998	1998	1998	0
256	20231018	164800	68047361	1998	1998	1998	1998	0
257	20231018	164700	68047361	1998	1998	1998	1998	0
258	20231018	164600	68047361	1998	1998	1998	1998	0
259	20231018	164500	68047361	1998	1998	1998	1998	0
260	20231018	164400	68047361	1998	1998	1998	1998	0
261	20231018	164300	68047361	1998	1998	1998	1998	0
262	20231018	164200	68047361	1998	1998	1998	1998	0
263	20231018	164100	68047361	1998	1998	1998	1998	0
264	20231018	164000	68047361	1998	1998	1998	1998	0
265	20231018	163900	68047361	1998	1998	1998	1998	0
266	20231018	163800	68047361	1998	1998	1998	1998	0
267	20231018	163700	68047361	1998	1998	1998	1998	0
268	20231018	163600	68047361	1998	1998	1998	1998	0
269	20231018	163500	68047361	1998	1998	1998	1998	0
270	20231018	163400	68047361	1998	1998	1998	1998	0
271	20231018	163300	68047361	1998	1998	1998	1998	0
272	20231018	163200	68047361	1998	1998	1998	1998	1
273	20231018	163100	68047361	1998	1998	1998	1998	0
274	20231018	163000	68047361	1998	1998	1998	1998	0
275	20231018	162900	68047361	1998	1998	1998	1998	0
276	20231018	162800	68047361	1998	1998	1998	1998	0
277	20231018	162700	68047361	1998	1998	1998	1998	0
278	20231018	162600	68047361	1998	1998	1998	1998	0
279	20231018	162500	68047361	1998	1998	1998	1998	0
280	20231018	162400	68047361	1998	1998	1998	1998	0
281	20231018	162300	68047361	1998	1998	1998	1998	0
282	20231018	162200	68047361	1998	1998	1998	1998	0
283	20231018	162100	68047361	1998	1998	1998	1998	0
284	20231018	162000	68047361	1998	1998	1998	1998	0
285	20231018	161900	68047361	1998	1998	1998	1998	0
286	20231018	161800	68047361	1998	1998	1998	1998	0
287	20231018	161700	68047361	1998	1998	1998	1998	0
288	20231018	161600	68047361	1998	1998	1998	1998	0
289	20231018	161500	68047361	1998	1998	1998	1998	0
290	20231018	161400	68047361	1998	1998	1998	1998	0
291	20231018	161300	68047361	1998	1998	1998	1998	0
292	20231018	161200	68047361	1998	1998	1998	1998	0
293	20231018	161100	68047361	1998	1998	1998	1998	0
294	20231018	161000	68047361	1998	1998	1998	1998	0
295	20231018	160900	68047361	1998	1998	1998	1998	0
296	20231018	160800	68047361	1998	1998	1998	1998	0
297	20231018	160700	68047361	1998	1998	1998	1998	0
298	20231018	160600	68047361	1998	1998	1998	1998	0
299	20231018	160500	68047361	1998	1998	1998	1998	0
300	20231018	160400	68047361	1998	1998	1998	1998	0
301	20231018	160300	68047361	1998	1998	1998	1998	0
302	20231018	160200	68047361	1998	1998	1998	1998	1
303	20231018	160100	68047361	1998	1998	1998	1998	0
304	20231018	160000	68047361	1998	1998	1998	1998	0
305	20231018	155900	68047361	1998	1998	1998	1998	0
306	20231018	155800	68047361	1998	1998	1998	1998	0
307	20231018	155700	68047361	1998	1998	1998	1998	0
308	20231018	155600	68047361	1998	1998	1998	1998	0
309	20231018	155500	68047361	1998	1998	1998	1998	0
310	20231018	155400	68047361	1998	1998	1998	1998	0
311	20231018	155300	68047361	1998	1998	1998	1998	0
312	20231018	155200	68047361	1998	1998	1998	1998	0
313	20231018	155100	68047361	1998	1998	1998	1998	0
314	20231018	155000	68047361	1998	1998	1998	1998	0
315	20231018	154900	68047361	1998	1998	1998	1998	0
316	20231018	154800	68047361	1998	1998	1998	1998	0
317	20231018	154700	68047361	1998	1998	1998	1998	0
318	20231018	154600	68047361	1998	1998	1998	1998	0
319	20231018	154500	68047361	1998	1998	1998	1998	0
320	20231018	154400	68047361	1998	1998	1998	1998	0
321	20231018	154300	68047361	1998	1998	1998	1998	0
322	20231018	154200	68047361	1998	1998	1998	1998	0
323	20231018	154100	68047361	1998	1998	1998	1998	0
324	20231018	154000	68047361	1998	1998	1998	1998	0
325	20231018	153900	68047361	1998	1998	1998	1998	0
326	20231018	153800	68047361	1998	1998	1998	1998	0
327	20231018	153700	68047361	1998	1998	1998	1998	0
328	20231018	153600	68047361	1998	1998	1998	1998	0
329	20231018	153500	68047361	1998	1998	1998	1998	0
330	20231018	153400	68047361	1998	1998	1998	1998	0
331	20231018	153300	68047361	1998	1998	1998	1998	0
332	20231018	153200	68047361	1998	1998	1998	1998	1
333	20231018	153100	68047361	1998	1998	1998	1998	0
334	20231018	153000	68047361	1998	1998	1998	1998	1
335	20231018	152900	68045363	1995	1995	1995	1995	0
336	20231018	152800	68045363	1995	1995	1995	1995	0
337	20231018	152700	68045363	1995	1995	1995	1995	0
338	20231018	152600	68045363	1995	1995	1995	1995	0
339	20231018	152500	68045363	1995	1995	1995	1995	0
340	20231018	152400	68045363	1995	1995	1995	1995	0
341	20231018	152300	68045363	1995	1995	1995	1995	0
342	20231018	152200	68045363	1995	1995	1995	1995	0
343	20231018	152100	68045363	1995	1995	1995	1995	0
344	20231018	152000	68045363	1995	1995	1995	1995	0
345	20231018	151900	68045363	1995	1998	1998	1995	741
346	20231018	151800	66567065	1997	1997	1997	1997	0
347	20231018	151700	66567065	1997	1997	1997	1997	0
348	20231018	151600	66567065	1997	1997	1997	1997	0
349	20231018	151500	66567065	1997	1997	1997	1997	0
350	20231018	151400	66567065	1997	1997	1997	1997	0
351	20231018	151300	66567065	1997	1997	1997	1997	0
352	20231018	151200	66567065	1997	1997	1997	1997	0
353	20231018	151100	66567065	1997	1997	1997	1997	0
354	20231018	151000	66567065	1997	1997	1997	1997	62
355	20231018	150900	66443251	1997	1997	1997	1997	0
356	20231018	150800	66443251	1997	1997	1997	1997	0
357	20231018	150700	66443251	1997	1997	1997	1997	0
358	20231018	150600	66443251	1997	1997	1997	1997	0
359	20231018	150500	66443251	1997	1997	1997	1997	0
360	20231018	150400	66443251	1997	1997	1997	1997	0
361	20231018	150300	66443251	1997	1997	1997	1997	0
362	20231018	150200	66443251	1997	1997	1997	1997	0
363	20231018	150100	66443251	1997	1997	1997	1997	0
364	20231018	150000	66443251	1997	1997	1997	1997	0
365	20231018	145900	66443251	1997	1997	1997	1997	540
366	20231018	145800	65364871	1997	1997	1997	1997	0
367	20231018	145700	65364871	1997	1997	1997	1997	0
368	20231018	145600	65364871	1997	1997	1997	1997	0
369	20231018	145500	65364871	1997	1997	1997	1997	0
370	20231018	145400	65364871	1997	1997	1997	1997	200
371	20231018	145300	64965471	1994	1994	1994	1994	0
372	20231018	145200	64965471	1994	1994	1994	1994	0
373	20231018	145100	64965471	1994	1994	1994	1994	0
374	20231018	145000	64965471	1994	1994	1994	1994	0
375	20231018	144900	64965471	1994	1994	1994	1994	0
376	20231018	144800	64965471	1994	1994	1994	1994	0
377	20231018	144700	64965471	1994	1994	1994	1994	0
378	20231018	144600	64965471	1994	1994	1994	1994	0
379	20231018	144500	64965471	1994	1994	1994	1994	0
380	20231018	144400	64965471	1994	1994	1994	1994	0
381	20231018	144300	64965471	1994	1994	1994	1994	0
382	20231018	144200	64965471	1994	1994	1994	1994	0
383	20231018	144100	64965471	1994	1994	1994	1994	0
384	20231018	144000	64965471	1994	1994	1994	1994	0
385	20231018	143900	64965471	1994	1994	1994	1994	0
386	20231018	143800	64965471	1994	1995	1995	1994	4000
387	20231018	143700	56989034	1995	1995	1995	1995	500
388	20231018	143600	55991534	1995	1995	1995	1995	0
389	20231018	143500	55991534	1995	1995	1995	1995	0
390	20231018	143400	55991534	1995	1995	1995	1995	0
391	20231018	143300	55991534	1995	1995	1995	1995	0
392	20231018	143200	55991534	1995	1995	1995	1995	0
393	20231018	143100	55991534	1995	1995	1995	1995	0
394	20231018	143000	55991534	1995	1995	1995	1995	0
395	20231018	142900	55991534	1995	1995	1995	1995	0
396	20231018	142800	55991534	1995	1995	1995	1995	0
397	20231018	142700	55991534	1995	1995	1995	1995	0
398	20231018	142600	55991534	1995	1995	1995	1995	0
399	20231018	142500	55991534	1995	1995	1995	1995	0
400	20231018	142400	55991534	1995	1995	1995	1995	0
401	20231018	142300	55991534	1995	1995	1995	1995	0
402	20231018	142200	55991534	1995	1995	1995	1995	0
403	20231018	142100	55991534	1995	1995	1995	1995	0
404	20231018	142000	55991534	1995	1995	1995	1995	0
405	20231018	141900	55991534	1995	1995	1995	1995	0
406	20231018	141800	55991534	1995	1995	1995	1995	0
407	20231018	141700	55991534	1995	1995	1995	1995	0
408	20231018	141600	55991534	1995	1995	1995	1995	0
409	20231018	141500	55991534	1995	1995	1995	1995	63
410	20231018	141400	55865849	1995	1995	1995	1995	0
411	20231018	141300	55865849	1995	1995	1995	1995	0
412	20231018	141200	55865849	1995	1995	1995	1995	0
413	20231018	141100	55865849	1995	1995	1995	1995	0
414	20231018	141000	55865849	1995	1995	1995	1995	0
415	20231018	140900	55865849	1995	1995	1995	1995	0
416	20231018	140800	55865849	1995	1995	1995	1995	0
417	20231018	140700	55865849	1995	1995	1995	1995	0
418	20231018	140600	55865849	1995	1995	1995	1995	0
419	20231018	140500	55865849	1995	1995	1995	1995	0
420	20231018	140400	55865849	1995	1995	1995	1995	0
421	20231018	140300	55865849	1995	1995	1995	1995	0
422	20231018	140200	55865849	1995	1995	1995	1995	0
423	20231018	140100	55865849	1995	1995	1995	1995	0
424	20231018	140000	55865849	1995	1995	1995	1995	0
425	20231018	135900	55865849	1995	1995	1995	1995	0
426	20231018	135800	55865849	1995	1995	1995	1995	0
427	20231018	135700	55865849	1995	1995	1995	1995	0
428	20231018	135600	55865849	1995	1995	1995	1995	0
429	20231018	135500	55865849	1995	1995	1995	1995	0
430	20231018	135400	55865849	1995	1995	1995	1995	0
431	20231018	135300	55865849	1995	1995	1995	1995	0
432	20231018	135200	55865849	1995	1995	1995	1995	0
433	20231018	135100	55865849	1995	1995	1995	1995	0
434	20231018	135000	55865849	1995	1995	1995	1995	0
435	20231018	134900	55865849	1995	1995	1995	1995	0
436	20231018	134800	55865849	1995	1995	1995	1995	0
437	20231018	134700	55865849	1995	1995	1995	1995	0
438	20231018	134600	55865849	1995	1995	1995	1995	0
439	20231018	134500	55865849	1995	1995	1995	1995	0
440	20231018	134400	55865849	1995	1995	1995	1995	2000
441	20231018	134300	51875849	1997	1997	1997	1997	0
442	20231018	134200	51875849	1997	1997	1997	1997	0
443	20231018	134100	51875849	1997	1997	1997	1997	0
444	20231018	134000	51875849	1997	1997	1997	1997	0
445	20231018	133900	51875849	1997	1997	1997	1997	0
446	20231018	133800	51875849	1997	1997	1997	1997	500
447	20231018	133700	50877349	1994	1994	1994	1994	0
448	20231018	133600	50877349	1994	1994	1994	1994	0
449	20231018	133500	50877349	1994	1994	1994	1994	0
450	20231018	133400	50877349	1994	1994	1994	1994	0
451	20231018	133300	50877349	1994	1994	1994	1994	0
452	20231018	133200	50877349	1994	1994	1994	1994	0
453	20231018	133100	50877349	1994	1994	1994	1994	0
454	20231018	133000	50877349	1994	1994	1994	1994	0
455	20231018	132900	50877349	1994	1994	1994	1994	0
456	20231018	132800	50877349	1994	1994	1994	1994	0
457	20231018	132700	50877349	1994	1994	1994	1994	0
458	20231018	132600	50877349	1994	1994	1994	1994	0
459	20231018	132500	50877349	1994	1994	1994	1994	220
460	20231018	132400	50438669	1994	1994	1994	1994	0
461	20231018	132300	50438669	1994	1994	1994	1994	0
462	20231018	132200	50438669	1994	1994	1994	1994	0
463	20231018	132100	50438669	1994	1994	1994	1994	0
464	20231018	132000	50438669	1994	1994	1994	1994	0
465	20231018	131900	50438669	1994	1994	1994	1994	0
466	20231018	131800	50438669	1994	1994	1994	1994	0
467	20231018	131700	50438669	1994	1994	1994	1994	0
468	20231018	131600	50438669	1994	1994	1994	1994	0
469	20231018	131500	50438669	1994	1994	1994	1994	0
470	20231018	131400	50438669	1994	1994	1994	1994	0
471	20231018	131300	50438669	1994	1994	1994	1994	0
472	20231018	131200	50438669	1994	1994	1994	1994	0
473	20231018	131100	50438669	1994	1994	1994	1994	0
474	20231018	131000	50438669	1994	1994	1994	1994	0
475	20231018	130900	50438669	1994	1994	1994	1994	1000
476	20231018	130800	48444669	1995	1995	1995	1995	0
477	20231018	130700	48444669	1995	1995	1995	1995	0
478	20231018	130600	48444669	1995	1995	1995	1995	0
479	20231018	130500	48444669	1995	1995	1995	1995	400
480	20231018	130400	47646669	1995	1995	1995	1995	0
481	20231018	130300	47646669	1995	1995	1995	1995	0
482	20231018	130200	47646669	1995	1995	1995	1995	0
483	20231018	130100	47646669	1995	1995	1995	1995	0
484	20231018	130000	47646669	1995	1995	1995	1995	0
485	20231018	125900	47646669	1995	1995	1995	1995	0
486	20231018	125800	47646669	1995	1995	1995	1995	4000
487	20231018	125700	39666669	1995	1995	1995	1995	0
488	20231018	125600	39666669	1995	1995	1995	1995	1000
489	20231018	125500	37671669	1995	1995	1995	1995	0
490	20231018	125400	37671669	1995	1995	1995	1995	0
491	20231018	125300	37671669	1995	1995	1995	1995	0
492	20231018	125200	37671669	1995	1995	1995	1995	0
493	20231018	125100	37671669	1995	1995	1995	1995	0
494	20231018	125000	37671669	1995	1995	1995	1995	0
495	20231018	124900	37671669	1995	1995	1995	1995	0
496	20231018	124800	37671669	1995	1995	1995	1995	0
497	20231018	124700	37671669	1995	1994	1995	1994	138
498	20231018	124600	37396459	1994	1994	1994	1994	0
499	20231018	124500	37396459	1994	1994	1994	1994	0
500	20231018	124400	37396459	1994	1994	1994	1994	0
501	20231018	124300	37396459	1994	1994	1994	1994	0
502	20231018	124200	37396459	1994	1994	1994	1994	0
503	20231018	124100	37396459	1994	1994	1994	1994	784
504	20231018	124000	35833163	1994	1994	1994	1994	0
505	20231018	123900	35833163	1994	1994	1994	1994	0
506	20231018	123800	35833163	1994	1994	1994	1994	0
507	20231018	123700	35833163	1994	1994	1994	1994	0
508	20231018	123600	35833163	1994	1994	1994	1994	0
509	20231018	123500	35833163	1994	1994	1994	1994	0
510	20231018	123400	35833163	1994	1994	1994	1994	0
511	20231018	123300	35833163	1994	1994	1994	1994	0
512	20231018	123200	35833163	1994	1994	1994	1994	0
513	20231018	123100	35833163	1994	1994	1994	1994	14
514	20231018	123000	35805247	1994	1994	1994	1994	0
515	20231018	122900	35805247	1994	1994	1994	1994	0
516	20231018	122800	35805247	1994	1994	1994	1994	0
517	20231018	122700	35805247	1994	1994	1994	1994	0
518	20231018	122600	35805247	1994	1994	1994	1994	0
519	20231018	122500	35805247	1994	1994	1994	1994	0
520	20231018	122400	35805247	1994	1994	1994	1994	0
521	20231018	122300	35805247	1994	1994	1994	1994	0
522	20231018	122200	35805247	1994	1994	1994	1994	0
523	20231018	122100	35805247	1994	1994	1994	1994	0
524	20231018	122000	35805247	1994	1994	1994	1994	0
525	20231018	121900	35805247	1994	1994	1994	1994	0
526	20231018	121800	35805247	1994	1994	1994	1994	0
527	20231018	121700	35805247	1994	1994	1994	1994	0
528	20231018	121600	35805247	1994	1994	1994	1994	0
529	20231018	121500	35805247	1994	1994	1994	1994	0
530	20231018	121400	35805247	1994	1994	1994	1994	0
531	20231018	121300	35805247	1994	1994	1994	1994	0
532	20231018	121200	35805247	1994	1994	1994	1994	0
533	20231018	121100	35805247	1994	1994	1994	1994	0
534	20231018	121000	35805247	1994	1994	1994	1994	0
535	20231018	120900	35805247	1994	1994	1994	1994	0
536	20231018	120800	35805247	1994	1994	1994	1994	0
537	20231018	120700	35805247	1994	1994	1994	1994	0
538	20231018	120600	35805247	1994	1994	1994	1994	1000
539	20231018	120500	33811247	1994	1994	1994	1994	0
540	20231018	120400	33811247	1994	1994	1994	1994	0
541	20231018	120300	33811247	1994	1994	1994	1994	0
542	20231018	120200	33811247	1994	1994	1994	1994	0
543	20231018	120100	33811247	1994	1994	1994	1994	0
544	20231018	120000	33811247	1994	1994	1994	1994	0
545	20231018	115900	33811247	1994	1994	1994	1994	0
546	20231018	115800	33811247	1994	1994	1994	1994	0
547	20231018	115700	33811247	1994	1994	1994	1994	0
548	20231018	115600	33811247	1994	1994	1994	1994	0
549	20231018	115500	33811247	1994	1994	1994	1994	0
550	20231018	115400	33811247	1994	1994	1994	1994	27
551	20231018	115300	33757409	1995	1995	1995	1995	12
552	20231018	115200	33733469	1995	1995	1995	1995	300
553	20231018	115100	33134969	1994	1994	1994	1994	0
554	20231018	115000	33134969	1994	1994	1994	1994	0
555	20231018	114900	33134969	1994	1994	1994	1994	0
556	20231018	114800	33134969	1994	1994	1994	1994	0
557	20231018	114700	33134969	1994	1994	1994	1994	500
558	20231018	114600	32137969	1994	1994	1994	1994	1001
559	20231018	114500	30141975	1994	1994	1994	1994	1338
560	20231018	114400	27474003	1995	1995	1995	1995	0
561	20231018	114300	27474003	1995	1995	1995	1995	0
562	20231018	114200	27474003	1995	1995	1995	1995	0
563	20231018	114100	27474003	1995	1995	1995	1995	0
564	20231018	114000	27474003	1995	1995	1995	1995	0
565	20231018	113900	27474003	1995	1995	1995	1995	0
566	20231018	113800	27474003	1995	1995	1995	1995	0
567	20231018	113700	27474003	1995	1995	1995	1995	0
568	20231018	113600	27474003	1995	1995	1995	1995	0
569	20231018	113500	27474003	1995	1995	1995	1995	0
570	20231018	113400	27474003	1995	1995	1995	1995	0
571	20231018	113300	27474003	1995	1995	1995	1995	0
572	20231018	113200	27474003	1995	1995	1995	1995	0
573	20231018	113100	27474003	1995	1995	1995	1995	0
574	20231018	113000	27474003	1995	1995	1995	1995	0
575	20231018	112900	27474003	1995	1995	1995	1995	0
576	20231018	112800	27474003	1995	1995	1995	1995	0
577	20231018	112700	27474003	1995	1995	1995	1995	0
578	20231018	112600	27474003	1995	1995	1995	1995	0
579	20231018	112500	27474003	1995	1995	1995	1995	0
580	20231018	112400	27474003	1995	1995	1995	1995	0
581	20231018	112300	27474003	1995	1995	1995	1995	0
582	20231018	112200	27474003	1995	1995	1995	1995	0
583	20231018	112100	27474003	1995	1995	1995	1995	0
584	20231018	112000	27474003	1995	1995	1995	1995	0
585	20231018	111900	27474003	1995	1995	1995	1995	0
586	20231018	111800	27474003	1995	1995	1995	1995	300
587	20231018	111700	26875503	1995	1995	1995	1995	0
588	20231018	111600	26875503	1995	1995	1995	1995	0
589	20231018	111500	26875503	1995	1995	1995	1995	0
590	20231018	111400	26875503	1995	1995	1995	1995	0
591	20231018	111300	26875503	1995	1995	1995	1995	0
592	20231018	111200	26875503	1995	1995	1995	1995	0
593	20231018	111100	26875503	1995	1995	1995	1995	0
594	20231018	111000	26875503	1995	1995	1995	1995	538
595	20231018	110900	25802193	1995	1995	1995	1995	0
596	20231018	110800	25802193	1995	1995	1995	1995	0
597	20231018	110700	25802193	1995	1995	1995	1995	0
598	20231018	110600	25802193	1995	1995	1995	1995	0
599	20231018	110500	25802193	1995	1995	1995	1995	0
600	20231018	110400	25802193	1995	1995	1995	1995	0
601	20231018	110300	25802193	1995	1995	1995	1995	0
602	20231018	110200	25802193	1995	1995	1995	1995	0
603	20231018	110100	25802193	1995	1995	1995	1995	13
604	20231018	110000	25776258	1997	1997	1997	1997	0
605	20231018	105900	25776258	1997	1997	1997	1997	0
606	20231018	105800	25776258	1997	1997	1997	1997	0
607	20231018	105700	25776258	1997	1997	1997	1997	0
608	20231018	105600	25776258	1997	1997	1997	1997	0
609	20231018	105500	25776258	1997	1997	1997	1997	0
610	20231018	105400	25776258	1997	1997	1997	1997	0
611	20231018	105300	25776258	1997	1997	1997	1997	0
612	20231018	105200	25776258	1997	1997	1997	1997	0
613	20231018	105100	25776258	1997	1997	1997	1997	0
614	20231018	105000	25776258	1997	1997	1997	1997	0
615	20231018	104900	25776258	1997	1997	1997	1997	0
616	20231018	104800	25776258	1997	1997	1997	1997	0
617	20231018	104700	25776258	1997	1997	1997	1997	0
618	20231018	104600	25776258	1997	1997	1997	1997	0
619	20231018	104500	25776258	1997	1997	1997	1997	0
620	20231018	104400	25776258	1997	1997	1997	1997	0
621	20231018	104300	25776258	1997	1997	1997	1997	0
622	20231018	104200	25776258	1997	1997	1997	1997	0
623	20231018	104100	25776258	1997	1997	1997	1997	0
624	20231018	104000	25776258	1997	1997	1997	1997	0
625	20231018	103900	25776258	1997	1997	1997	1997	0
626	20231018	103800	25776258	1997	1997	1997	1997	0
627	20231018	103700	25776258	1997	1997	1997	1997	0
628	20231018	103600	25776258	1997	1997	1997	1997	0
629	20231018	103500	25776258	1997	1997	1997	1997	0
630	20231018	103400	25776258	1997	1997	1997	1997	0
631	20231018	103300	25776258	1997	1997	1997	1997	0
632	20231018	103200	25776258	1997	1997	1997	1997	0
633	20231018	103100	25776258	1997	1997	1997	1997	0
634	20231018	103000	25776258	1997	1997	1997	1997	0
635	20231018	102900	25776258	1997	1997	1997	1997	0
636	20231018	102800	25776258	1997	1997	1997	1997	0
637	20231018	102700	25776258	1997	1997	1997	1997	1
638	20231018	102600	25774261	1993	1993	1993	1993	0
639	20231018	102500	25774261	1993	1993	1993	1993	1
640	20231018	102400	25772268	1996	1996	1996	1996	0
641	20231018	102300	25772268	1996	1996	1996	1996	2
642	20231018	102200	25768276	1996	1996	1996	1996	50
643	20231018	102100	25668476	1992	1992	1992	1992	0
644	20231018	102000	25668476	1992	1992	1992	1992	10
645	20231018	101900	25648556	1992	1992	1992	1992	0
646	20231018	101800	25648556	1992	1992	1992	1992	450
647	20231018	101700	24752156	1992	1992	1992	1992	600
648	20231018	101600	23556956	1991	1991	1991	1991	0
649	20231018	101500	23556956	1991	1991	1991	1991	0
650	20231018	101400	23556956	1991	1991	1991	1991	0
651	20231018	101300	23556956	1991	1991	1991	1991	1386
652	20231018	101200	20797430	1992	1993	1993	1992	4408
653	20231018	101100	12015201	1994	1994	1994	1994	194
654	20231018	101000	11628365	1996	1996	1996	1996	0
655	20231018	100900	11628365	1996	1996	1996	1996	0
656	20231018	100800	11628365	1996	1996	1996	1996	0
657	20231018	100700	11628365	1996	1996	1996	1996	0
658	20231018	100600	11628365	1996	1996	1996	1996	0
659	20231018	100500	11628365	1996	1996	1996	1996	0
660	20231018	100400	11628365	1996	1995	1996	1995	4
661	20231018	100300	11620384	1994	1994	1994	1994	0
662	20231018	100200	11620384	1994	1994	1994	1994	8
663	20231018	100100	11604432	1994	1994	1994	1994	3
664	20231018	100000	11598450	1993	1993	1993	1993	0
665	20231018	095900	11598450	1993	1993	1993	1993	0
666	20231018	095800	11598450	1993	1993	1993	1993	0
667	20231018	095700	11598450	1993	1993	1993	1993	83
668	20231018	095600	11433031	1994	1994	1994	1994	0
669	20231018	095500	11433031	1994	1994	1994	1994	0
670	20231018	095400	11433031	1994	1994	1994	1994	17
671	20231018	095300	11399133	1994	1994	1994	1994	0
672	20231018	095200	11399133	1994	1994	1994	1994	0
673	20231018	095100	11399133	1994	1994	1994	1994	0
674	20231018	095000	11399133	1994	1994	1994	1994	153
675	20231018	094900	11094051	1994	1994	1994	1994	0
676	20231018	094800	11094051	1994	1996	1996	1994	4199
677	20231018	094700	2718426	1995	1995	1995	1995	0
678	20231018	094600	2718426	1995	1995	1995	1995	0
679	20231018	094500	2718426	1995	1995	1995	1995	0
680	20231018	094400	2718426	1995	1995	1995	1995	0
681	20231018	094300	2718426	1995	1995	1995	1995	0
682	20231018	094200	2718426	1995	1995	1995	1995	0
683	20231018	094100	2718426	1995	1995	1995	1995	0
684	20231018	094000	2718426	1995	1995	1995	1995	0
685	20231018	093900	2718426	1995	1996	1996	1995	11
686	20231018	093800	2696478	1995	1995	1995	1995	0
687	20231018	093700	2696478	1995	1995	1995	1995	0
688	20231018	093600	2696478	1995	1995	1995	1995	125
689	20231018	093500	2447103	1999	1999	1999	1999	0
690	20231018	093400	2447103	1999	1999	1999	1999	1
691	20231018	093300	2445104	1999	1999	1999	1999	0
692	20231018	093200	2445104	1999	1999	1999	1999	1
693	20231018	093100	2443105	1996	1996	1996	1996	0
694	20231018	093000	2443105	1996	1996	1996	1996	0
695	20231018	092900	2443105	1996	1996	1996	1996	42
696	20231018	092800	2359273	1996	1996	1996	1996	0
697	20231018	092700	2359273	1996	1996	1996	1996	0
698	20231018	092600	2359273	1996	1996	1996	1996	0
699	20231018	092500	2359273	1996	1996	1996	1996	0
700	20231018	092400	2359273	1996	1996	1996	1996	0
701	20231018	092300	2359273	1996	1996	1996	1996	0
702	20231018	092200	2359273	1996	1996	1996	1996	0
703	20231018	092100	2359273	1996	1996	1996	1996	0
704	20231018	092000	2359273	1996	1996	1996	1996	0
705	20231018	091900	2359273	1996	1996	1996	1996	0
706	20231018	091800	2359273	1996	1996	1996	1996	2
707	20231018	091700	2355281	1996	1996	1996	1996	250
708	20231018	091600	1856281	1996	1996	1996	1996	0
709	20231018	091500	1856281	1996	1996	1996	1996	0
710	20231018	091400	1856281	1996	1996	1996	1996	0
711	20231018	091300	1856281	1996	1996	1996	1996	656
712	20231018	091200	546905	1997	1997	1997	1997	0
713	20231018	091100	546905	1997	1997	1997	1997	1
714	20231018	091000	544908	1996	1996	1996	1996	0
715	20231018	090900	544908	1996	1996	1996	1996	0
716	20231018	090800	544908	1996	1996	1996	1996	17
717	20231018	090700	510976	1996	1996	1996	1996	0
718	20231018	090600	510976	1996	1996	1996	1996	0
719	20231018	090500	510976	1996	1996	1996	1996	0
720	20231018	090400	510976	1996	1996	1996	1996	0
721	20231018	090300	510976	1996	1996	1996	1996	0
722	20231018	090200	510976	1996	1996	1996	1996	1
723	20231018	090100	508980	1996	1996	1996	1996	0
724	20231018	090000	508980	1996	1996	1996	1996	255