KissMeData/455310/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	210000	35757901	1998	1998	1998	1998	67
3	20231023	205900	35757901	1998	1998	1998	1998	0
4	20231023	205800	35757901	1998	1998	1998	1998	0
5	20231023	205700	35757901	1998	1998	1998	1998	0
6	20231023	205600	35757901	1998	1998	1998	1998	0
7	20231023	205500	35757901	1998	1998	1998	1998	0
8	20231023	205400	35757901	1998	1998	1998	1998	0
9	20231023	205300	35757901	1998	1998	1998	1998	0
10	20231023	205200	35757901	1998	1998	1998	1998	0
11	20231023	205100	35757901	1998	1998	1998	1998	0
12	20231023	205000	35757901	1998	1998	1998	1998	0
13	20231023	204900	35757901	1998	1998	1998	1998	0
14	20231023	204800	35757901	1998	1998	1998	1998	0
15	20231023	204700	35757901	1998	1998	1998	1998	0
16	20231023	204600	35757901	1998	1998	1998	1998	0
17	20231023	204500	35757901	1998	1998	1998	1998	0
18	20231023	204400	35757901	1998	1998	1998	1998	0
19	20231023	204300	35757901	1998	1998	1998	1998	0
20	20231023	204200	35757901	1998	1998	1998	1998	0
21	20231023	204100	35757901	1998	1998	1998	1998	0
22	20231023	204000	35757901	1998	1998	1998	1998	0
23	20231023	203900	35757901	1998	1998	1998	1998	0
24	20231023	203800	35757901	1998	1998	1998	1998	0
25	20231023	203700	35757901	1998	1998	1998	1998	0
26	20231023	203600	35757901	1998	1998	1998	1998	0
27	20231023	203500	35757901	1998	1998	1998	1998	0
28	20231023	203400	35757901	1998	1998	1998	1998	0
29	20231023	203300	35757901	1998	1998	1998	1998	0
30	20231023	203200	35757901	1998	1998	1998	1998	0
31	20231023	203100	35757901	1998	1998	1998	1998	0
32	20231023	203000	35757901	1998	1998	1998	1998	67
33	20231023	202900	35757901	1998	1998	1998	1998	0
34	20231023	202800	35757901	1998	1998	1998	1998	0
35	20231023	202700	35757901	1998	1998	1998	1998	0
36	20231023	202600	35757901	1998	1998	1998	1998	0
37	20231023	202500	35757901	1998	1998	1998	1998	0
38	20231023	202400	35757901	1998	1998	1998	1998	0
39	20231023	202300	35757901	1998	1998	1998	1998	0
40	20231023	202200	35757901	1998	1998	1998	1998	0
41	20231023	202100	35757901	1998	1998	1998	1998	0
42	20231023	202000	35757901	1998	1998	1998	1998	0
43	20231023	201900	35757901	1998	1998	1998	1998	0
44	20231023	201800	35757901	1998	1998	1998	1998	0
45	20231023	201700	35757901	1998	1998	1998	1998	0
46	20231023	201600	35757901	1998	1998	1998	1998	0
47	20231023	201500	35757901	1998	1998	1998	1998	0
48	20231023	201400	35757901	1998	1998	1998	1998	0
49	20231023	201300	35757901	1998	1998	1998	1998	0
50	20231023	201200	35757901	1998	1998	1998	1998	0
51	20231023	201100	35757901	1998	1998	1998	1998	0
52	20231023	201000	35757901	1998	1998	1998	1998	0
53	20231023	200900	35757901	1998	1998	1998	1998	0
54	20231023	200800	35757901	1998	1998	1998	1998	0
55	20231023	200700	35757901	1998	1998	1998	1998	0
56	20231023	200600	35757901	1998	1998	1998	1998	0
57	20231023	200500	35757901	1998	1998	1998	1998	0
58	20231023	200400	35757901	1998	1998	1998	1998	0
59	20231023	200300	35757901	1998	1998	1998	1998	0
60	20231023	200200	35757901	1998	1998	1998	1998	0
61	20231023	200100	35757901	1998	1998	1998	1998	0
62	20231023	200000	35757901	1998	1998	1998	1998	67
63	20231023	195900	35757901	1998	1998	1998	1998	0
64	20231023	195800	35757901	1998	1998	1998	1998	0
65	20231023	195700	35757901	1998	1998	1998	1998	0
66	20231023	195600	35757901	1998	1998	1998	1998	0
67	20231023	195500	35757901	1998	1998	1998	1998	0
68	20231023	195400	35757901	1998	1998	1998	1998	0
69	20231023	195300	35757901	1998	1998	1998	1998	0
70	20231023	195200	35757901	1998	1998	1998	1998	0
71	20231023	195100	35757901	1998	1998	1998	1998	0
72	20231023	195000	35757901	1998	1998	1998	1998	0
73	20231023	194900	35757901	1998	1998	1998	1998	0
74	20231023	194800	35757901	1998	1998	1998	1998	0
75	20231023	194700	35757901	1998	1998	1998	1998	0
76	20231023	194600	35757901	1998	1998	1998	1998	0
77	20231023	194500	35757901	1998	1998	1998	1998	0
78	20231023	194400	35757901	1998	1998	1998	1998	0
79	20231023	194300	35757901	1998	1998	1998	1998	0
80	20231023	194200	35757901	1998	1998	1998	1998	0
81	20231023	194100	35757901	1998	1998	1998	1998	0
82	20231023	194000	35757901	1998	1998	1998	1998	0
83	20231023	193900	35757901	1998	1998	1998	1998	0
84	20231023	193800	35757901	1998	1998	1998	1998	0
85	20231023	193700	35757901	1998	1998	1998	1998	0
86	20231023	193600	35757901	1998	1998	1998	1998	0
87	20231023	193500	35757901	1998	1998	1998	1998	0
88	20231023	193400	35757901	1998	1998	1998	1998	0
89	20231023	193300	35757901	1998	1998	1998	1998	0
90	20231023	193200	35757901	1998	1998	1998	1998	0
91	20231023	193100	35757901	1998	1998	1998	1998	0
92	20231023	193000	35757901	1998	1998	1998	1998	67
93	20231023	192900	35757901	1998	1998	1998	1998	0
94	20231023	192800	35757901	1998	1998	1998	1998	0
95	20231023	192700	35757901	1998	1998	1998	1998	0
96	20231023	192600	35757901	1998	1998	1998	1998	0
97	20231023	192500	35757901	1998	1998	1998	1998	0
98	20231023	192400	35757901	1998	1998	1998	1998	0
99	20231023	192300	35757901	1998	1998	1998	1998	0
100	20231023	192200	35757901	1998	1998	1998	1998	0
101	20231023	192100	35757901	1998	1998	1998	1998	0
102	20231023	192000	35757901	1998	1998	1998	1998	0
103	20231023	191900	35757901	1998	1998	1998	1998	0
104	20231023	191800	35757901	1998	1998	1998	1998	0
105	20231023	191700	35757901	1998	1998	1998	1998	0
106	20231023	191600	35757901	1998	1998	1998	1998	0
107	20231023	191500	35757901	1998	1998	1998	1998	0
108	20231023	191400	35757901	1998	1998	1998	1998	0
109	20231023	191300	35757901	1998	1998	1998	1998	0
110	20231023	191200	35757901	1998	1998	1998	1998	0
111	20231023	191100	35757901	1998	1998	1998	1998	0
112	20231023	191000	35757901	1998	1998	1998	1998	0
113	20231023	190900	35757901	1998	1998	1998	1998	0
114	20231023	190800	35757901	1998	1998	1998	1998	0
115	20231023	190700	35757901	1998	1998	1998	1998	0
116	20231023	190600	35757901	1998	1998	1998	1998	0
117	20231023	190500	35757901	1998	1998	1998	1998	0
118	20231023	190400	35757901	1998	1998	1998	1998	0
119	20231023	190300	35757901	1998	1998	1998	1998	0
120	20231023	190200	35757901	1998	1998	1998	1998	0
121	20231023	190100	35757901	1998	1998	1998	1998	0
122	20231023	190000	35757901	1998	1998	1998	1998	67
123	20231023	185900	35757901	1998	1998	1998	1998	0
124	20231023	185800	35757901	1998	1998	1998	1998	0
125	20231023	185700	35757901	1998	1998	1998	1998	0
126	20231023	185600	35757901	1998	1998	1998	1998	0
127	20231023	185500	35757901	1998	1998	1998	1998	0
128	20231023	185400	35757901	1998	1998	1998	1998	0
129	20231023	185300	35757901	1998	1998	1998	1998	0
130	20231023	185200	35757901	1998	1998	1998	1998	0
131	20231023	185100	35757901	1998	1998	1998	1998	0
132	20231023	185000	35757901	1998	1998	1998	1998	0
133	20231023	184900	35757901	1998	1998	1998	1998	0
134	20231023	184800	35757901	1998	1998	1998	1998	0
135	20231023	184700	35757901	1998	1998	1998	1998	0
136	20231023	184600	35757901	1998	1998	1998	1998	0
137	20231023	184500	35757901	1998	1998	1998	1998	0
138	20231023	184400	35757901	1998	1998	1998	1998	0
139	20231023	184300	35757901	1998	1998	1998	1998	0
140	20231023	184200	35757901	1998	1998	1998	1998	0
141	20231023	184100	35757901	1998	1998	1998	1998	0
142	20231023	184000	35757901	1998	1998	1998	1998	0
143	20231023	183900	35757901	1998	1998	1998	1998	0
144	20231023	183800	35757901	1998	1998	1998	1998	0
145	20231023	183700	35757901	1998	1998	1998	1998	0
146	20231023	183600	35757901	1998	1998	1998	1998	0
147	20231023	183500	35757901	1998	1998	1998	1998	0
148	20231023	183400	35757901	1998	1998	1998	1998	0
149	20231023	183300	35757901	1998	1998	1998	1998	0
150	20231023	183200	35757901	1998	1998	1998	1998	0
151	20231023	183100	35757901	1998	1998	1998	1998	0
152	20231023	183000	35757901	1998	1998	1998	1998	67
153	20231023	182900	35757901	1998	1998	1998	1998	0
154	20231023	182800	35757901	1998	1998	1998	1998	0
155	20231023	182700	35757901	1998	1998	1998	1998	0
156	20231023	182600	35757901	1998	1998	1998	1998	0
157	20231023	182500	35757901	1998	1998	1998	1998	0
158	20231023	182400	35757901	1998	1998	1998	1998	0
159	20231023	182300	35757901	1998	1998	1998	1998	0
160	20231023	182200	35757901	1998	1998	1998	1998	0
161	20231023	182100	35757901	1998	1998	1998	1998	0
162	20231023	182000	35757901	1998	1998	1998	1998	0
163	20231023	181900	35757901	1998	1998	1998	1998	0
164	20231023	181800	35757901	1998	1998	1998	1998	0
165	20231023	181700	35757901	1998	1998	1998	1998	0
166	20231023	181600	35757901	1998	1998	1998	1998	0
167	20231023	181500	35757901	1998	1998	1998	1998	0
168	20231023	181400	35757901	1998	1998	1998	1998	0
169	20231023	181300	35757901	1998	1998	1998	1998	0
170	20231023	181200	35757901	1998	1998	1998	1998	0
171	20231023	181100	35757901	1998	1998	1998	1998	0
172	20231023	181000	35757901	1998	1998	1998	1998	0
173	20231023	180900	35757901	1998	1998	1998	1998	0
174	20231023	180800	35757901	1998	1998	1998	1998	0
175	20231023	180700	35757901	1998	1998	1998	1998	0
176	20231023	180600	35757901	1998	1998	1998	1998	0
177	20231023	180500	35757901	1998	1998	1998	1998	0
178	20231023	180400	35757901	1998	1998	1998	1998	0
179	20231023	180300	35757901	1998	1998	1998	1998	0
180	20231023	180200	35757901	1998	1998	1998	1998	0
181	20231023	180100	35757901	1998	1998	1998	1998	0
182	20231023	180000	35757901	1998	1998	1998	1998	67
183	20231023	175900	35757901	1998	1998	1998	1998	0
184	20231023	175800	35757901	1998	1998	1998	1998	0
185	20231023	175700	35757901	1998	1998	1998	1998	0
186	20231023	175600	35757901	1998	1998	1998	1998	0
187	20231023	175500	35757901	1998	1998	1998	1998	0
188	20231023	175400	35757901	1998	1998	1998	1998	0
189	20231023	175300	35757901	1998	1998	1998	1998	0
190	20231023	175200	35757901	1998	1998	1998	1998	0
191	20231023	175100	35757901	1998	1998	1998	1998	0
192	20231023	175000	35757901	1998	1998	1998	1998	0
193	20231023	174900	35757901	1998	1998	1998	1998	0
194	20231023	174800	35757901	1998	1998	1998	1998	0
195	20231023	174700	35757901	1998	1998	1998	1998	0
196	20231023	174600	35757901	1998	1998	1998	1998	0
197	20231023	174500	35757901	1998	1998	1998	1998	0
198	20231023	174400	35757901	1998	1998	1998	1998	0
199	20231023	174300	35757901	1998	1998	1998	1998	0
200	20231023	174200	35757901	1998	1998	1998	1998	0
201	20231023	174100	35757901	1998	1998	1998	1998	0
202	20231023	174000	35757901	1998	1998	1998	1998	0
203	20231023	173900	35757901	1998	1998	1998	1998	0
204	20231023	173800	35757901	1998	1998	1998	1998	0
205	20231023	173700	35757901	1998	1998	1998	1998	0
206	20231023	173600	35757901	1998	1998	1998	1998	0
207	20231023	173500	35757901	1998	1998	1998	1998	0
208	20231023	173400	35757901	1998	1998	1998	1998	0
209	20231023	173300	35757901	1998	1998	1998	1998	0
210	20231023	173200	35757901	1998	1998	1998	1998	0
211	20231023	173100	35757901	1998	1998	1998	1998	0
212	20231023	173000	35757901	1998	1998	1998	1998	67
213	20231023	172900	35757901	1998	1998	1998	1998	0
214	20231023	172800	35757901	1998	1998	1998	1998	0
215	20231023	172700	35757901	1998	1998	1998	1998	0
216	20231023	172600	35757901	1998	1998	1998	1998	0
217	20231023	172500	35757901	1998	1998	1998	1998	0
218	20231023	172400	35757901	1998	1998	1998	1998	0
219	20231023	172300	35757901	1998	1998	1998	1998	0
220	20231023	172200	35757901	1998	1998	1998	1998	0
221	20231023	172100	35757901	1998	1998	1998	1998	0
222	20231023	172000	35757901	1998	1998	1998	1998	0
223	20231023	171900	35757901	1998	1998	1998	1998	0
224	20231023	171800	35757901	1998	1998	1998	1998	0
225	20231023	171700	35757901	1998	1998	1998	1998	0
226	20231023	171600	35757901	1998	1998	1998	1998	0
227	20231023	171500	35757901	1998	1998	1998	1998	0
228	20231023	171400	35757901	1998	1998	1998	1998	0
229	20231023	171300	35757901	1998	1998	1998	1998	0
230	20231023	171200	35757901	1998	1998	1998	1998	0
231	20231023	171100	35757901	1998	1998	1998	1998	0
232	20231023	171000	35757901	1998	1998	1998	1998	0
233	20231023	170900	35757901	1998	1998	1998	1998	0
234	20231023	170800	35757901	1998	1998	1998	1998	0
235	20231023	170700	35757901	1998	1998	1998	1998	0
236	20231023	170600	35757901	1998	1998	1998	1998	0
237	20231023	170500	35757901	1998	1998	1998	1998	0
238	20231023	170400	35757901	1998	1998	1998	1998	0
239	20231023	170300	35757901	1998	1998	1998	1998	0
240	20231023	170200	35757901	1998	1998	1998	1998	0
241	20231023	170100	35757901	1998	1998	1998	1998	0
242	20231023	170000	35757901	1998	1998	1998	1998	67
243	20231023	165900	35757901	1998	1998	1998	1998	0
244	20231023	165800	35757901	1998	1998	1998	1998	0
245	20231023	165700	35757901	1998	1998	1998	1998	0
246	20231023	165600	35757901	1998	1998	1998	1998	0
247	20231023	165500	35757901	1998	1998	1998	1998	0
248	20231023	165400	35757901	1998	1998	1998	1998	0
249	20231023	165300	35757901	1998	1998	1998	1998	0
250	20231023	165200	35757901	1998	1998	1998	1998	0
251	20231023	165100	35757901	1998	1998	1998	1998	0
252	20231023	165000	35757901	1998	1998	1998	1998	0
253	20231023	164900	35757901	1998	1998	1998	1998	0
254	20231023	164800	35757901	1998	1998	1998	1998	0
255	20231023	164700	35757901	1998	1998	1998	1998	0
256	20231023	164600	35757901	1998	1998	1998	1998	0
257	20231023	164500	35757901	1998	1998	1998	1998	0
258	20231023	164400	35757901	1998	1998	1998	1998	0
259	20231023	164300	35757901	1998	1998	1998	1998	0
260	20231023	164200	35757901	1998	1998	1998	1998	0
261	20231023	164100	35757901	1998	1998	1998	1998	0
262	20231023	164000	35757901	1998	1998	1998	1998	0
263	20231023	163900	35757901	1998	1998	1998	1998	0
264	20231023	163800	35757901	1998	1998	1998	1998	0
265	20231023	163700	35757901	1998	1998	1998	1998	0
266	20231023	163600	35757901	1998	1998	1998	1998	0
267	20231023	163500	35757901	1998	1998	1998	1998	0
268	20231023	163400	35757901	1998	1998	1998	1998	0
269	20231023	163300	35757901	1998	1998	1998	1998	0
270	20231023	163200	35757901	1998	1998	1998	1998	0
271	20231023	163100	35757901	1998	1998	1998	1998	0
272	20231023	163000	35757901	1998	1998	1998	1998	67
273	20231023	162900	35757901	1998	1998	1998	1998	0
274	20231023	162800	35757901	1998	1998	1998	1998	0
275	20231023	162700	35757901	1998	1998	1998	1998	0
276	20231023	162600	35757901	1998	1998	1998	1998	0
277	20231023	162500	35757901	1998	1998	1998	1998	0
278	20231023	162400	35757901	1998	1998	1998	1998	0
279	20231023	162300	35757901	1998	1998	1998	1998	0
280	20231023	162200	35757901	1998	1998	1998	1998	0
281	20231023	162100	35757901	1998	1998	1998	1998	0
282	20231023	162000	35757901	1998	1998	1998	1998	0
283	20231023	161900	35757901	1998	1998	1998	1998	0
284	20231023	161800	35757901	1998	1998	1998	1998	0
285	20231023	161700	35757901	1998	1998	1998	1998	0
286	20231023	161600	35757901	1998	1998	1998	1998	0
287	20231023	161500	35757901	1998	1998	1998	1998	0
288	20231023	161400	35757901	1998	1998	1998	1998	0
289	20231023	161300	35757901	1998	1998	1998	1998	0
290	20231023	161200	35757901	1998	1998	1998	1998	0
291	20231023	161100	35757901	1998	1998	1998	1998	0
292	20231023	161000	35757901	1998	1998	1998	1998	0
293	20231023	160900	35757901	1998	1998	1998	1998	0
294	20231023	160800	35757901	1998	1998	1998	1998	0
295	20231023	160700	35757901	1998	1998	1998	1998	0
296	20231023	160600	35757901	1998	1998	1998	1998	0
297	20231023	160500	35757901	1998	1998	1998	1998	0
298	20231023	160400	35757901	1998	1998	1998	1998	0
299	20231023	160300	35757901	1998	1998	1998	1998	0
300	20231023	160200	35757901	1998	1998	1998	1998	0
301	20231023	160100	35757901	1998	1998	1998	1998	0
302	20231023	160000	35757901	1998	1998	1998	1998	67
303	20231023	155900	35757901	1998	1998	1998	1998	0
304	20231023	155800	35757901	1998	1998	1998	1998	0
305	20231023	155700	35757901	1998	1998	1998	1998	0
306	20231023	155600	35757901	1998	1998	1998	1998	0
307	20231023	155500	35757901	1998	1998	1998	1998	0
308	20231023	155400	35757901	1998	1998	1998	1998	0
309	20231023	155300	35757901	1998	1998	1998	1998	0
310	20231023	155200	35757901	1998	1998	1998	1998	0
311	20231023	155100	35757901	1998	1998	1998	1998	0
312	20231023	155000	35757901	1998	1998	1998	1998	0
313	20231023	154900	35757901	1998	1998	1998	1998	0
314	20231023	154800	35757901	1998	1998	1998	1998	0
315	20231023	154700	35757901	1998	1998	1998	1998	0
316	20231023	154600	35757901	1998	1998	1998	1998	0
317	20231023	154500	35757901	1998	1998	1998	1998	0
318	20231023	154400	35757901	1998	1998	1998	1998	0
319	20231023	154300	35757901	1998	1998	1998	1998	0
320	20231023	154200	35757901	1998	1998	1998	1998	0
321	20231023	154100	35757901	1998	1998	1998	1998	0
322	20231023	154000	35757901	1998	1998	1998	1998	0
323	20231023	153900	35757901	1998	1998	1998	1998	0
324	20231023	153800	35757901	1998	1998	1998	1998	0
325	20231023	153700	35757901	1998	1998	1998	1998	0
326	20231023	153600	35757901	1998	1998	1998	1998	0
327	20231023	153500	35757901	1998	1998	1998	1998	0
328	20231023	153400	35757901	1998	1998	1998	1998	0
329	20231023	153300	35757901	1998	1998	1998	1998	0
330	20231023	153200	35757901	1998	1998	1998	1998	0
331	20231023	153100	35757901	1998	1998	1998	1998	0
332	20231023	153000	35757901	1998	1998	1998	1998	134
333	20231023	152900	35624035	1999	1999	1999	1999	0
334	20231023	152800	35624035	1999	1999	1999	1999	0
335	20231023	152700	35624035	1999	1999	1999	1999	0
336	20231023	152600	35624035	1999	1999	1999	1999	0
337	20231023	152500	35624035	1999	1999	1999	1999	0
338	20231023	152400	35624035	1999	1999	1999	1999	0
339	20231023	152300	35624035	1999	1999	1999	1999	0
340	20231023	152200	35624035	1999	1999	1999	1999	0
341	20231023	152100	35624035	1999	1999	1999	1999	0
342	20231023	152000	35624035	1999	1999	1999	1999	0
343	20231023	151900	35624035	1999	1999	1999	1999	0
344	20231023	151800	35624035	1999	1999	1999	1999	30
345	20231023	151700	35564065	1999	1999	1999	1999	0
346	20231023	151600	35564065	1999	1999	1999	1999	0
347	20231023	151500	35564065	1999	1999	1999	1999	0
348	20231023	151400	35564065	1999	1999	1999	1999	0
349	20231023	151300	35564065	1999	1999	1999	1999	0
350	20231023	151200	35564065	1999	1999	1999	1999	0
351	20231023	151100	35564065	1999	1999	1999	1999	0
352	20231023	151000	35564065	1999	1999	1999	1999	0
353	20231023	150900	35564065	1999	1999	1999	1999	0
354	20231023	150800	35564065	1999	1999	1999	1999	10
355	20231023	150700	35544075	1998	1998	1998	1998	502
356	20231023	150600	34541079	1999	1999	1999	1999	502
357	20231023	150500	33537581	1999	1999	1999	1999	0
358	20231023	150400	33537581	1999	1999	1999	1999	0
359	20231023	150300	33537581	1999	1999	1999	1999	0
360	20231023	150200	33537581	1999	1999	1999	1999	0
361	20231023	150100	33537581	1999	1999	1999	1999	0
362	20231023	150000	33537581	1999	1999	1999	1999	0
363	20231023	145900	33537581	1999	1999	1999	1999	0
364	20231023	145800	33537581	1999	1999	1999	1999	0
365	20231023	145700	33537581	1999	1999	1999	1999	0
366	20231023	145600	33537581	1999	1999	1999	1999	0
367	20231023	145500	33537581	1999	1999	1999	1999	0
368	20231023	145400	33537581	1999	1999	1999	1999	0
369	20231023	145300	33537581	1999	1999	1999	1999	0
370	20231023	145200	33537581	1999	1999	1999	1999	0
371	20231023	145100	33537581	1999	1999	1999	1999	0
372	20231023	145000	33537581	1999	1999	1999	1999	0
373	20231023	144900	33537581	1999	1999	1999	1999	0
374	20231023	144800	33537581	1999	1999	1999	1999	10
375	20231023	144700	33517591	1998	1998	1998	1998	17
376	20231023	144600	33483625	1999	1999	1999	1999	0
377	20231023	144500	33483625	1999	1999	1999	1999	0
378	20231023	144400	33483625	1999	1999	1999	1999	0
379	20231023	144300	33483625	1999	1999	1999	1999	0
380	20231023	144200	33483625	1999	1999	1999	1999	0
381	20231023	144100	33483625	1999	1999	1999	1999	0
382	20231023	144000	33483625	1999	1999	1999	1999	10
383	20231023	143900	33463635	1999	1999	1999	1999	0
384	20231023	143800	33463635	1999	1999	1999	1999	10
385	20231023	143700	33443645	1999	1999	1999	1999	0
386	20231023	143600	33443645	1999	1999	1999	1999	0
387	20231023	143500	33443645	1999	1999	1999	1999	0
388	20231023	143400	33443645	1999	1999	1999	1999	0
389	20231023	143300	33443645	1999	1999	1999	1999	0
390	20231023	143200	33443645	1999	1999	1999	1999	0
391	20231023	143100	33443645	1999	1999	1999	1999	0
392	20231023	143000	33443645	1999	1999	1999	1999	0
393	20231023	142900	33443645	1999	1999	1999	1999	0
394	20231023	142800	33443645	1999	1999	1999	1999	0
395	20231023	142700	33443645	1999	1999	1999	1999	0
396	20231023	142600	33443645	1999	1999	1999	1999	0
397	20231023	142500	33443645	1999	1999	1999	1999	0
398	20231023	142400	33443645	1999	1999	1999	1999	0
399	20231023	142300	33443645	1999	1998	1999	1998	11
400	20231023	142200	33421657	1999	1999	1999	1999	0
401	20231023	142100	33421657	1999	1999	1999	1999	0
402	20231023	142000	33421657	1999	1999	1999	1999	0
403	20231023	141900	33421657	1999	1999	1999	1999	0
404	20231023	141800	33421657	1999	1998	1999	1998	26
405	20231023	141700	33369699	1999	1999	1999	1999	0
406	20231023	141600	33369699	1999	1999	1999	1999	0
407	20231023	141500	33369699	1999	1999	1999	1999	0
408	20231023	141400	33369699	1999	1999	1999	1999	0
409	20231023	141300	33369699	1999	1999	1999	1999	0
410	20231023	141200	33369699	1999	1999	1999	1999	0
411	20231023	141100	33369699	1999	1999	1999	1999	0
412	20231023	141000	33369699	1999	1999	1999	1999	0
413	20231023	140900	33369699	1999	1999	1999	1999	0
414	20231023	140800	33369699	1999	1999	1999	1999	0
415	20231023	140700	33369699	1999	1999	1999	1999	0
416	20231023	140600	33369699	1999	1999	1999	1999	0
417	20231023	140500	33369699	1999	1999	1999	1999	0
418	20231023	140400	33369699	1999	1999	1999	1999	0
419	20231023	140300	33369699	1999	1999	1999	1999	0
420	20231023	140200	33369699	1999	1999	1999	1999	0
421	20231023	140100	33369699	1999	1999	1999	1999	0
422	20231023	140000	33369699	1999	1999	1999	1999	0
423	20231023	135900	33369699	1999	1999	1999	1999	0
424	20231023	135800	33369699	1999	1999	1999	1999	0
425	20231023	135700	33369699	1999	1999	1999	1999	0
426	20231023	135600	33369699	1999	1999	1999	1999	0
427	20231023	135500	33369699	1999	1999	1999	1999	0
428	20231023	135400	33369699	1999	1999	1999	1999	0
429	20231023	135300	33369699	1999	1999	1999	1999	0
430	20231023	135200	33369699	1999	1999	1999	1999	0
431	20231023	135100	33369699	1999	1999	1999	1999	0
432	20231023	135000	33369699	1999	1999	1999	1999	10
433	20231023	134900	33349709	1998	1998	1998	1998	0
434	20231023	134800	33349709	1998	1998	1998	1998	0
435	20231023	134700	33349709	1998	1998	1998	1998	0
436	20231023	134600	33349709	1998	1998	1998	1998	0
437	20231023	134500	33349709	1998	1998	1998	1998	0
438	20231023	134400	33349709	1998	1998	1998	1998	7000
439	20231023	134300	19363709	1999	1999	1999	1999	10
440	20231023	134200	19343719	1999	1999	1999	1999	0
441	20231023	134100	19343719	1999	1999	1999	1999	10
442	20231023	134000	19323729	1998	1998	1998	1998	0
443	20231023	133900	19323729	1998	1998	1998	1998	100
444	20231023	133800	19123929	1999	1999	1999	1999	0
445	20231023	133700	19123929	1999	1999	1999	1999	0
446	20231023	133600	19123929	1999	1999	1999	1999	0
447	20231023	133500	19123929	1999	1999	1999	1999	0
448	20231023	133400	19123929	1999	1999	1999	1999	0
449	20231023	133300	19123929	1999	1999	1999	1999	0
450	20231023	133200	19123929	1999	1999	1999	1999	0
451	20231023	133100	19123929	1999	1999	1999	1999	0
452	20231023	133000	19123929	1999	1999	1999	1999	0
453	20231023	132900	19123929	1999	1999	1999	1999	0
454	20231023	132800	19123929	1999	1999	1999	1999	0
455	20231023	132700	19123929	1999	1999	1999	1999	0
456	20231023	132600	19123929	1999	1999	1999	1999	0
457	20231023	132500	19123929	1999	1999	1999	1999	0
458	20231023	132400	19123929	1999	1999	1999	1999	0
459	20231023	132300	19123929	1999	1999	1999	1999	0
460	20231023	132200	19123929	1999	1999	1999	1999	0
461	20231023	132100	19123929	1999	1999	1999	1999	0
462	20231023	132000	19123929	1999	1999	1999	1999	0
463	20231023	131900	19123929	1999	1999	1999	1999	0
464	20231023	131800	19123929	1999	1999	1999	1999	0
465	20231023	131700	19123929	1999	1999	1999	1999	0
466	20231023	131600	19123929	1999	1999	1999	1999	0
467	20231023	131500	19123929	1999	1999	1999	1999	0
468	20231023	131400	19123929	1999	1999	1999	1999	0
469	20231023	131300	19123929	1999	1999	1999	1999	0
470	20231023	131200	19123929	1999	1999	1999	1999	0
471	20231023	131100	19123929	1999	1999	1999	1999	0
472	20231023	131000	19123929	1999	1999	1999	1999	0
473	20231023	130900	19123929	1999	1999	1999	1999	0
474	20231023	130800	19123929	1999	1999	1999	1999	0
475	20231023	130700	19123929	1999	1999	1999	1999	0
476	20231023	130600	19123929	1999	1999	1999	1999	0
477	20231023	130500	19123929	1999	1999	1999	1999	0
478	20231023	130400	19123929	1999	1999	1999	1999	0
479	20231023	130300	19123929	1999	1999	1999	1999	10
480	20231023	130200	19103939	1998	1998	1998	1998	2000
481	20231023	130100	15107939	1999	1999	1999	1999	0
482	20231023	130000	15107939	1999	1999	1999	1999	0
483	20231023	125900	15107939	1999	1999	1999	1999	0
484	20231023	125800	15107939	1999	1999	1999	1999	0
485	20231023	125700	15107939	1999	1999	1999	1999	0
486	20231023	125600	15107939	1999	1999	1999	1999	0
487	20231023	125500	15107939	1999	1999	1999	1999	0
488	20231023	125400	15107939	1999	1999	1999	1999	0
489	20231023	125300	15107939	1999	1999	1999	1999	0
490	20231023	125200	15107939	1999	1999	1999	1999	0
491	20231023	125100	15107939	1999	1997	1999	1997	12
492	20231023	125000	15083955	1999	1999	1999	1999	2
493	20231023	124900	15079957	1999	1999	1999	1999	0
494	20231023	124800	15079957	1999	1999	1999	1999	0
495	20231023	124700	15079957	1999	1999	1999	1999	0
496	20231023	124600	15079957	1999	1999	1999	1999	0
497	20231023	124500	15079957	1999	1999	1999	1999	7
498	20231023	124400	15065964	1999	1999	1999	1999	0
499	20231023	124300	15065964	1999	1999	1999	1999	0
500	20231023	124200	15065964	1999	1999	1999	1999	0
501	20231023	124100	15065964	1999	1999	1999	1999	0
502	20231023	124000	15065964	1999	1997	1999	1997	2212
503	20231023	123900	10648580	1999	1999	1999	1999	0
504	20231023	123800	10648580	1999	1999	1999	1999	0
505	20231023	123700	10648580	1999	1999	1999	1999	0
506	20231023	123600	10648580	1999	1999	1999	1999	0
507	20231023	123500	10648580	1999	1999	1999	1999	0
508	20231023	123400	10648580	1999	1999	1999	1999	0
509	20231023	123300	10648580	1999	1999	1999	1999	0
510	20231023	123200	10648580	1999	1999	1999	1999	0
511	20231023	123100	10648580	1999	1999	1999	1999	0
512	20231023	123000	10648580	1999	1999	1999	1999	0
513	20231023	122900	10648580	1999	1999	1999	1999	0
514	20231023	122800	10648580	1999	1999	1999	1999	0
515	20231023	122700	10648580	1999	1999	1999	1999	0
516	20231023	122600	10648580	1999	1999	1999	1999	0
517	20231023	122500	10648580	1999	1999	1999	1999	0
518	20231023	122400	10648580	1999	1999	1999	1999	0
519	20231023	122300	10648580	1999	1999	1999	1999	0
520	20231023	122200	10648580	1999	1999	1999	1999	0
521	20231023	122100	10648580	1999	1999	1999	1999	0
522	20231023	122000	10648580	1999	1999	1999	1999	0
523	20231023	121900	10648580	1999	1999	1999	1999	0
524	20231023	121800	10648580	1999	1999	1999	1999	0
525	20231023	121700	10648580	1999	1999	1999	1999	0
526	20231023	121600	10648580	1999	1999	1999	1999	0
527	20231023	121500	10648580	1999	1999	1999	1999	0
528	20231023	121400	10648580	1999	1999	1999	1999	0
529	20231023	121300	10648580	1999	1997	1999	1997	60
530	20231023	121200	10528740	1999	1999	1999	1999	0
531	20231023	121100	10528740	1999	1999	1999	1999	0
532	20231023	121000	10528740	1999	1999	1999	1999	0
533	20231023	120900	10528740	1999	1999	1999	1999	0
534	20231023	120800	10528740	1999	1999	1999	1999	0
535	20231023	120700	10528740	1999	1999	1999	1999	0
536	20231023	120600	10528740	1999	1999	1999	1999	0
537	20231023	120500	10528740	1999	1999	1999	1999	0
538	20231023	120400	10528740	1999	1999	1999	1999	1
539	20231023	120300	10526741	1999	1999	1999	1999	0
540	20231023	120200	10526741	1999	1999	1999	1999	0
541	20231023	120100	10526741	1999	1999	1999	1999	0
542	20231023	120000	10526741	1999	1999	1999	1999	0
543	20231023	115900	10526741	1999	1999	1999	1999	0
544	20231023	115800	10526741	1999	1999	1999	1999	0
545	20231023	115700	10526741	1999	1999	1999	1999	0
546	20231023	115600	10526741	1999	1999	1999	1999	0
547	20231023	115500	10526741	1999	1999	1999	1999	0
548	20231023	115400	10526741	1999	1999	1999	1999	1
549	20231023	115300	10524742	1999	1999	1999	1999	0
550	20231023	115200	10524742	1999	1999	1999	1999	0
551	20231023	115100	10524742	1999	1999	1999	1999	0
552	20231023	115000	10524742	1999	1999	1999	1999	0
553	20231023	114900	10524742	1999	1999	1999	1999	0
554	20231023	114800	10524742	1999	1999	1999	1999	0
555	20231023	114700	10524742	1999	1999	1999	1999	0
556	20231023	114600	10524742	1999	1999	1999	1999	0
557	20231023	114500	10524742	1999	1999	1999	1999	0
558	20231023	114400	10524742	1999	1999	1999	1999	0
559	20231023	114300	10524742	1999	1999	1999	1999	0
560	20231023	114200	10524742	1999	1999	1999	1999	0
561	20231023	114100	10524742	1999	1999	1999	1999	0
562	20231023	114000	10524742	1999	1999	1999	1999	0
563	20231023	113900	10524742	1999	1999	1999	1999	0
564	20231023	113800	10524742	1999	1998	1999	1998	10
565	20231023	113700	10504754	1997	1997	1997	1997	210
566	20231023	113600	10085384	1999	1999	1999	1999	0
567	20231023	113500	10085384	1999	1999	1999	1999	0
568	20231023	113400	10085384	1999	1999	1999	1999	0
569	20231023	113300	10085384	1999	1999	1999	1999	0
570	20231023	113200	10085384	1999	1999	1999	1999	0
571	20231023	113100	10085384	1999	1999	1999	1999	0
572	20231023	113000	10085384	1999	1999	1999	1999	0
573	20231023	112900	10085384	1999	1999	1999	1999	0
574	20231023	112800	10085384	1999	1999	1999	1999	0
575	20231023	112700	10085384	1999	1999	1999	1999	0
576	20231023	112600	10085384	1999	1999	1999	1999	0
577	20231023	112500	10085384	1999	1999	1999	1999	0
578	20231023	112400	10085384	1999	1999	1999	1999	0
579	20231023	112300	10085384	1999	1999	1999	1999	0
580	20231023	112200	10085384	1999	1999	1999	1999	0
581	20231023	112100	10085384	1999	1999	1999	1999	0
582	20231023	112000	10085384	1999	1999	1999	1999	0
583	20231023	111900	10085384	1999	1999	1999	1999	0
584	20231023	111800	10085384	1999	1999	1999	1999	0
585	20231023	111700	10085384	1999	1999	1999	1999	0
586	20231023	111600	10085384	1999	1999	1999	1999	0
587	20231023	111500	10085384	1999	1999	1999	1999	0
588	20231023	111400	10085384	1999	1999	1999	1999	0
589	20231023	111300	10085384	1999	1999	1999	1999	0
590	20231023	111200	10085384	1999	1999	1999	1999	0
591	20231023	111100	10085384	1999	1999	1999	1999	0
592	20231023	111000	10085384	1999	1999	1999	1999	0
593	20231023	110900	10085384	1999	1999	1999	1999	0
594	20231023	110800	10085384	1999	1999	1999	1999	0
595	20231023	110700	10085384	1999	1999	1999	1999	0
596	20231023	110600	10085384	1999	1999	1999	1999	0
597	20231023	110500	10085384	1999	1999	1999	1999	0
598	20231023	110400	10085384	1999	1999	1999	1999	0
599	20231023	110300	10085384	1999	1999	1999	1999	0
600	20231023	110200	10085384	1999	1999	1999	1999	0
601	20231023	110100	10085384	1999	1999	1999	1999	0
602	20231023	110000	10085384	1999	1999	1999	1999	0
603	20231023	105900	10085384	1999	1999	1999	1999	0
604	20231023	105800	10085384	1999	1999	1999	1999	0
605	20231023	105700	10085384	1999	1999	1999	1999	0
606	20231023	105600	10085384	1999	1999	1999	1999	0
607	20231023	105500	10085384	1999	1999	1999	1999	10
608	20231023	105400	10065394	1997	1997	1999	1997	132
609	20231023	105300	9801770	1999	1999	1999	1999	0
610	20231023	105200	9801770	1999	1999	1999	1999	0
611	20231023	105100	9801770	1999	1999	1999	1999	0
612	20231023	105000	9801770	1999	1999	1999	1999	0
613	20231023	104900	9801770	1999	1999	1999	1999	10
614	20231023	104800	9781780	1997	1997	1997	1997	500
615	20231023	104700	8783280	1999	1999	1999	1999	0
616	20231023	104600	8783280	1999	1999	1999	1999	0
617	20231023	104500	8783280	1999	1999	1999	1999	0
618	20231023	104400	8783280	1999	1999	1999	1999	0
619	20231023	104300	8783280	1999	1999	1999	1999	10
620	20231023	104200	8763290	1997	1997	1997	1997	0
621	20231023	104100	8763290	1997	1997	1997	1997	16
622	20231023	104000	8731338	1999	1999	1999	1999	0
623	20231023	103900	8731338	1999	1999	1999	1999	0
624	20231023	103800	8731338	1999	1999	1999	1999	0
625	20231023	103700	8731338	1999	1999	1999	1999	0
626	20231023	103600	8731338	1999	1999	1999	1999	0
627	20231023	103500	8731338	1999	1999	1999	1999	0
628	20231023	103400	8731338	1999	1999	1999	1999	10
629	20231023	103300	8711348	1997	1997	1997	1997	9
630	20231023	103200	8693375	1999	1999	1999	1999	0
631	20231023	103100	8693375	1999	1999	1999	1999	0
632	20231023	103000	8693375	1999	1999	1999	1999	0
633	20231023	102900	8693375	1999	1999	1999	1999	0
634	20231023	102800	8693375	1999	1999	1999	1999	0
635	20231023	102700	8693375	1999	1999	1999	1999	0
636	20231023	102600	8693375	1999	1999	1999	1999	0
637	20231023	102500	8693375	1999	1999	1999	1999	0
638	20231023	102400	8693375	1999	1999	1999	1999	0
639	20231023	102300	8693375	1999	1999	1999	1999	0
640	20231023	102200	8693375	1999	1999	1999	1999	0
641	20231023	102100	8693375	1999	1999	1999	1999	0
642	20231023	102000	8693375	1999	1999	1999	1999	0
643	20231023	101900	8693375	1999	1999	1999	1999	0
644	20231023	101800	8693375	1999	1999	1999	1999	0
645	20231023	101700	8693375	1999	1999	1999	1999	0
646	20231023	101600	8693375	1999	1999	1999	1999	0
647	20231023	101500	8693375	1999	1999	1999	1999	0
648	20231023	101400	8693375	1999	1999	1999	1999	0
649	20231023	101300	8693375	1999	1999	1999	1999	0
650	20231023	101200	8693375	1999	1999	1999	1999	0
651	20231023	101100	8693375	1999	1999	1999	1999	0
652	20231023	101000	8693375	1999	1999	1999	1999	0
653	20231023	100900	8693375	1999	1999	1999	1999	0
654	20231023	100800	8693375	1999	1999	1999	1999	0
655	20231023	100700	8693375	1999	1999	1999	1999	0
656	20231023	100600	8693375	1999	1999	1999	1999	0
657	20231023	100500	8693375	1999	1999	1999	1999	0
658	20231023	100400	8693375	1999	1999	1999	1999	0
659	20231023	100300	8693375	1999	1999	1999	1999	0
660	20231023	100200	8693375	1999	1999	1999	1999	0
661	20231023	100100	8693375	1999	1999	1999	1999	0
662	20231023	100000	8693375	1999	1999	1999	1999	0
663	20231023	095900	8693375	1999	1999	1999	1999	0
664	20231023	095800	8693375	1999	1999	1999	1999	0
665	20231023	095700	8693375	1999	1999	1999	1999	0
666	20231023	095600	8693375	1999	1999	1999	1999	0
667	20231023	095500	8693375	1999	1999	1999	1999	0
668	20231023	095400	8693375	1999	1999	1999	1999	0
669	20231023	095300	8693375	1999	1999	1999	1999	0
670	20231023	095200	8693375	1999	1999	1999	1999	0
671	20231023	095100	8693375	1999	1999	1999	1999	0
672	20231023	095000	8693375	1999	1999	1999	1999	0
673	20231023	094900	8693375	1999	1999	1999	1999	0
674	20231023	094800	8693375	1999	1999	1999	1999	0
675	20231023	094700	8693375	1999	1999	1999	1999	0
676	20231023	094600	8693375	1999	1999	1999	1999	0
677	20231023	094500	8693375	1999	1999	1999	1999	0
678	20231023	094400	8693375	1999	1999	1999	1999	0
679	20231023	094300	8693375	1999	1999	1999	1999	0
680	20231023	094200	8693375	1999	1999	1999	1999	0
681	20231023	094100	8693375	1999	1999	1999	1999	0
682	20231023	094000	8693375	1999	1999	1999	1999	0
683	20231023	093900	8693375	1999	1999	1999	1999	1
684	20231023	093800	8691376	1999	1999	1999	1999	0
685	20231023	093700	8691376	1999	1999	1999	1999	0
686	20231023	093600	8691376	1999	1999	1999	1999	0
687	20231023	093500	8691376	1999	1999	1999	1999	0
688	20231023	093400	8691376	1999	1999	1999	1999	0
689	20231023	093300	8691376	1999	1999	1999	1999	0
690	20231023	093200	8691376	1999	1999	1999	1999	0
691	20231023	093100	8691376	1999	1999	1999	1999	0
692	20231023	093000	8691376	1999	1999	1999	1999	0
693	20231023	092900	8691376	1999	1999	1999	1999	0
694	20231023	092800	8691376	1999	1999	1999	1999	0
695	20231023	092700	8691376	1999	1999	1999	1999	0
696	20231023	092600	8691376	1999	1999	1999	1999	0
697	20231023	092500	8691376	1999	1999	1999	1999	0
698	20231023	092400	8691376	1999	1999	1999	1999	0
699	20231023	092300	8691376	1999	1999	1999	1999	0
700	20231023	092200	8691376	1999	1999	1999	1999	0
701	20231023	092100	8691376	1999	1999	1999	1999	0
702	20231023	092000	8691376	1999	1999	1999	1999	0
703	20231023	091900	8691376	1999	1999	1999	1999	0
704	20231023	091800	8691376	1999	1992	1999	1992	710
705	20231023	091700	7276986	1999	1999	1999	1999	0
706	20231023	091600	7276986	1999	1992	1999	1992	1577
707	20231023	091500	4135532	1999	1999	1999	1999	10
708	20231023	091400	4115542	1992	1992	1992	1992	1435
709	20231023	091300	1257022	1999	1999	1999	1999	0
710	20231023	091200	1257022	1999	1999	1999	1999	0
711	20231023	091100	1257022	1999	1999	1999	1999	0
712	20231023	091000	1257022	1999	1999	1999	1999	0
713	20231023	090900	1257022	1999	1999	1999	1999	0
714	20231023	090800	1257022	1999	1999	1999	1999	0
715	20231023	090700	1257022	1999	1999	1999	1999	0
716	20231023	090600	1257022	1999	1999	1999	1999	0
717	20231023	090500	1257022	1999	1999	1999	1999	0
718	20231023	090400	1257022	1999	1999	1999	1999	0
719	20231023	090300	1257022	1999	1999	1999	1999	10
720	20231023	090200	1237032	1992	1992	1992	1992	0
721	20231023	090100	1237032	1992	1992	1992	1992	0
722	20231023	090000	1237032	1992	1992	1992	1992	621