KissMeData/451700/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210600	13624030	1997	1997	1997	1997	1000
3	20231006	210500	13624030	1997	1997	1997	1997	0
4	20231006	210400	13624030	1997	1997	1997	1997	0
5	20231006	210300	13624030	1997	1997	1997	1997	0
6	20231006	210200	13624030	1997	1997	1997	1997	0
7	20231006	210100	13624030	1997	1997	1997	1997	0
8	20231006	210000	13624030	1997	1997	1997	1997	0
9	20231006	205900	13624030	1997	1997	1997	1997	0
10	20231006	205800	13624030	1997	1997	1997	1997	0
11	20231006	205700	13624030	1997	1997	1997	1997	0
12	20231006	205600	13624030	1997	1997	1997	1997	0
13	20231006	205500	13624030	1997	1997	1997	1997	0
14	20231006	205400	13624030	1997	1997	1997	1997	0
15	20231006	205300	13624030	1997	1997	1997	1997	0
16	20231006	205200	13624030	1997	1997	1997	1997	0
17	20231006	205100	13624030	1997	1997	1997	1997	0
18	20231006	205000	13624030	1997	1997	1997	1997	0
19	20231006	204900	13624030	1997	1997	1997	1997	0
20	20231006	204800	13624030	1997	1997	1997	1997	0
21	20231006	204700	13624030	1997	1997	1997	1997	0
22	20231006	204600	13624030	1997	1997	1997	1997	0
23	20231006	204500	13624030	1997	1997	1997	1997	0
24	20231006	204400	13624030	1997	1997	1997	1997	0
25	20231006	204300	13624030	1997	1997	1997	1997	0
26	20231006	204200	13624030	1997	1997	1997	1997	0
27	20231006	204100	13624030	1997	1997	1997	1997	0
28	20231006	204000	13624030	1997	1997	1997	1997	0
29	20231006	203900	13624030	1997	1997	1997	1997	0
30	20231006	203800	13624030	1997	1997	1997	1997	0
31	20231006	203700	13624030	1997	1997	1997	1997	0
32	20231006	203600	13624030	1997	1997	1997	1997	1000
33	20231006	203500	13624030	1997	1997	1997	1997	0
34	20231006	203400	13624030	1997	1997	1997	1997	0
35	20231006	203300	13624030	1997	1997	1997	1997	0
36	20231006	203200	13624030	1997	1997	1997	1997	0
37	20231006	203100	13624030	1997	1997	1997	1997	0
38	20231006	203000	13624030	1997	1997	1997	1997	0
39	20231006	202900	13624030	1997	1997	1997	1997	0
40	20231006	202800	13624030	1997	1997	1997	1997	0
41	20231006	202700	13624030	1997	1997	1997	1997	0
42	20231006	202600	13624030	1997	1997	1997	1997	0
43	20231006	202500	13624030	1997	1997	1997	1997	0
44	20231006	202400	13624030	1997	1997	1997	1997	0
45	20231006	202300	13624030	1997	1997	1997	1997	0
46	20231006	202200	13624030	1997	1997	1997	1997	0
47	20231006	202100	13624030	1997	1997	1997	1997	0
48	20231006	202000	13624030	1997	1997	1997	1997	0
49	20231006	201900	13624030	1997	1997	1997	1997	0
50	20231006	201800	13624030	1997	1997	1997	1997	0
51	20231006	201700	13624030	1997	1997	1997	1997	0
52	20231006	201600	13624030	1997	1997	1997	1997	0
53	20231006	201500	13624030	1997	1997	1997	1997	0
54	20231006	201400	13624030	1997	1997	1997	1997	0
55	20231006	201300	13624030	1997	1997	1997	1997	0
56	20231006	201200	13624030	1997	1997	1997	1997	0
57	20231006	201100	13624030	1997	1997	1997	1997	0
58	20231006	201000	13624030	1997	1997	1997	1997	0
59	20231006	200900	13624030	1997	1997	1997	1997	0
60	20231006	200800	13624030	1997	1997	1997	1997	0
61	20231006	200700	13624030	1997	1997	1997	1997	0
62	20231006	200600	13624030	1997	1997	1997	1997	1000
63	20231006	200500	13624030	1997	1997	1997	1997	0
64	20231006	200400	13624030	1997	1997	1997	1997	0
65	20231006	200300	13624030	1997	1997	1997	1997	0
66	20231006	200200	13624030	1997	1997	1997	1997	0
67	20231006	200100	13624030	1997	1997	1997	1997	0
68	20231006	200000	13624030	1997	1997	1997	1997	0
69	20231006	195900	13624030	1997	1997	1997	1997	0
70	20231006	195800	13624030	1997	1997	1997	1997	0
71	20231006	195700	13624030	1997	1997	1997	1997	0
72	20231006	195600	13624030	1997	1997	1997	1997	0
73	20231006	195500	13624030	1997	1997	1997	1997	0
74	20231006	195400	13624030	1997	1997	1997	1997	0
75	20231006	195300	13624030	1997	1997	1997	1997	0
76	20231006	195200	13624030	1997	1997	1997	1997	0
77	20231006	195100	13624030	1997	1997	1997	1997	0
78	20231006	195000	13624030	1997	1997	1997	1997	0
79	20231006	194900	13624030	1997	1997	1997	1997	0
80	20231006	194800	13624030	1997	1997	1997	1997	0
81	20231006	194700	13624030	1997	1997	1997	1997	0
82	20231006	194600	13624030	1997	1997	1997	1997	0
83	20231006	194500	13624030	1997	1997	1997	1997	0
84	20231006	194400	13624030	1997	1997	1997	1997	0
85	20231006	194300	13624030	1997	1997	1997	1997	0
86	20231006	194200	13624030	1997	1997	1997	1997	0
87	20231006	194100	13624030	1997	1997	1997	1997	0
88	20231006	194000	13624030	1997	1997	1997	1997	0
89	20231006	193900	13624030	1997	1997	1997	1997	0
90	20231006	193800	13624030	1997	1997	1997	1997	0
91	20231006	193700	13624030	1997	1997	1997	1997	0
92	20231006	193600	13624030	1997	1997	1997	1997	1000
93	20231006	193500	13624030	1997	1997	1997	1997	0
94	20231006	193400	13624030	1997	1997	1997	1997	0
95	20231006	193300	13624030	1997	1997	1997	1997	0
96	20231006	193200	13624030	1997	1997	1997	1997	0
97	20231006	193100	13624030	1997	1997	1997	1997	0
98	20231006	193000	13624030	1997	1997	1997	1997	0
99	20231006	192900	13624030	1997	1997	1997	1997	0
100	20231006	192800	13624030	1997	1997	1997	1997	0
101	20231006	192700	13624030	1997	1997	1997	1997	0
102	20231006	192600	13624030	1997	1997	1997	1997	0
103	20231006	192500	13624030	1997	1997	1997	1997	0
104	20231006	192400	13624030	1997	1997	1997	1997	0
105	20231006	192300	13624030	1997	1997	1997	1997	0
106	20231006	192200	13624030	1997	1997	1997	1997	0
107	20231006	192100	13624030	1997	1997	1997	1997	0
108	20231006	192000	13624030	1997	1997	1997	1997	0
109	20231006	191900	13624030	1997	1997	1997	1997	0
110	20231006	191800	13624030	1997	1997	1997	1997	0
111	20231006	191700	13624030	1997	1997	1997	1997	0
112	20231006	191600	13624030	1997	1997	1997	1997	0
113	20231006	191500	13624030	1997	1997	1997	1997	0
114	20231006	191400	13624030	1997	1997	1997	1997	0
115	20231006	191300	13624030	1997	1997	1997	1997	0
116	20231006	191200	13624030	1997	1997	1997	1997	0
117	20231006	191100	13624030	1997	1997	1997	1997	0
118	20231006	191000	13624030	1997	1997	1997	1997	0
119	20231006	190900	13624030	1997	1997	1997	1997	0
120	20231006	190800	13624030	1997	1997	1997	1997	0
121	20231006	190700	13624030	1997	1997	1997	1997	0
122	20231006	190600	13624030	1997	1997	1997	1997	1000
123	20231006	190500	13624030	1997	1997	1997	1997	0
124	20231006	190400	13624030	1997	1997	1997	1997	0
125	20231006	190300	13624030	1997	1997	1997	1997	0
126	20231006	190200	13624030	1997	1997	1997	1997	0
127	20231006	190100	13624030	1997	1997	1997	1997	0
128	20231006	190000	13624030	1997	1997	1997	1997	0
129	20231006	185900	13624030	1997	1997	1997	1997	0
130	20231006	185800	13624030	1997	1997	1997	1997	0
131	20231006	185700	13624030	1997	1997	1997	1997	0
132	20231006	185600	13624030	1997	1997	1997	1997	0
133	20231006	185500	13624030	1997	1997	1997	1997	0
134	20231006	185400	13624030	1997	1997	1997	1997	0
135	20231006	185300	13624030	1997	1997	1997	1997	0
136	20231006	185200	13624030	1997	1997	1997	1997	0
137	20231006	185100	13624030	1997	1997	1997	1997	0
138	20231006	185000	13624030	1997	1997	1997	1997	0
139	20231006	184900	13624030	1997	1997	1997	1997	0
140	20231006	184800	13624030	1997	1997	1997	1997	0
141	20231006	184700	13624030	1997	1997	1997	1997	0
142	20231006	184600	13624030	1997	1997	1997	1997	0
143	20231006	184500	13624030	1997	1997	1997	1997	0
144	20231006	184400	13624030	1997	1997	1997	1997	0
145	20231006	184300	13624030	1997	1997	1997	1997	0
146	20231006	184200	13624030	1997	1997	1997	1997	0
147	20231006	184100	13624030	1997	1997	1997	1997	0
148	20231006	184000	13624030	1997	1997	1997	1997	0
149	20231006	183900	13624030	1997	1997	1997	1997	0
150	20231006	183800	13624030	1997	1997	1997	1997	0
151	20231006	183700	13624030	1997	1997	1997	1997	0
152	20231006	183600	13624030	1997	1997	1997	1997	1000
153	20231006	183500	13624030	1997	1997	1997	1997	0
154	20231006	183400	13624030	1997	1997	1997	1997	0
155	20231006	183300	13624030	1997	1997	1997	1997	0
156	20231006	183200	13624030	1997	1997	1997	1997	0
157	20231006	183100	13624030	1997	1997	1997	1997	0
158	20231006	183000	13624030	1997	1997	1997	1997	0
159	20231006	182900	13624030	1997	1997	1997	1997	0
160	20231006	182800	13624030	1997	1997	1997	1997	0
161	20231006	182700	13624030	1997	1997	1997	1997	0
162	20231006	182600	13624030	1997	1997	1997	1997	0
163	20231006	182500	13624030	1997	1997	1997	1997	0
164	20231006	182400	13624030	1997	1997	1997	1997	0
165	20231006	182300	13624030	1997	1997	1997	1997	0
166	20231006	182200	13624030	1997	1997	1997	1997	0
167	20231006	182100	13624030	1997	1997	1997	1997	0
168	20231006	182000	13624030	1997	1997	1997	1997	0
169	20231006	181900	13624030	1997	1997	1997	1997	0
170	20231006	181800	13624030	1997	1997	1997	1997	0
171	20231006	181700	13624030	1997	1997	1997	1997	0
172	20231006	181600	13624030	1997	1997	1997	1997	0
173	20231006	181500	13624030	1997	1997	1997	1997	0
174	20231006	181400	13624030	1997	1997	1997	1997	0
175	20231006	181300	13624030	1997	1997	1997	1997	0
176	20231006	181200	13624030	1997	1997	1997	1997	0
177	20231006	181100	13624030	1997	1997	1997	1997	0
178	20231006	181000	13624030	1997	1997	1997	1997	0
179	20231006	180900	13624030	1997	1997	1997	1997	0
180	20231006	180800	13624030	1997	1997	1997	1997	0
181	20231006	180700	13624030	1997	1997	1997	1997	0
182	20231006	180600	13624030	1997	1997	1997	1997	1000
183	20231006	180500	13624030	1997	1997	1997	1997	0
184	20231006	180400	13624030	1997	1997	1997	1997	0
185	20231006	180300	13624030	1997	1997	1997	1997	0
186	20231006	180200	13624030	1997	1997	1997	1997	0
187	20231006	180100	13624030	1997	1997	1997	1997	0
188	20231006	180000	13624030	1997	1997	1997	1997	0
189	20231006	175900	13624030	1997	1997	1997	1997	0
190	20231006	175800	13624030	1997	1997	1997	1997	0
191	20231006	175700	13624030	1997	1997	1997	1997	0
192	20231006	175600	13624030	1997	1997	1997	1997	0
193	20231006	175500	13624030	1997	1997	1997	1997	0
194	20231006	175400	13624030	1997	1997	1997	1997	0
195	20231006	175300	13624030	1997	1997	1997	1997	0
196	20231006	175200	13624030	1997	1997	1997	1997	0
197	20231006	175100	13624030	1997	1997	1997	1997	0
198	20231006	175000	13624030	1997	1997	1997	1997	0
199	20231006	174900	13624030	1997	1997	1997	1997	0
200	20231006	174800	13624030	1997	1997	1997	1997	0
201	20231006	174700	13624030	1997	1997	1997	1997	0
202	20231006	174600	13624030	1997	1997	1997	1997	0
203	20231006	174500	13624030	1997	1997	1997	1997	0
204	20231006	174400	13624030	1997	1997	1997	1997	0
205	20231006	174300	13624030	1997	1997	1997	1997	0
206	20231006	174200	13624030	1997	1997	1997	1997	0
207	20231006	174100	13624030	1997	1997	1997	1997	0
208	20231006	174000	13624030	1997	1997	1997	1997	0
209	20231006	173900	13624030	1997	1997	1997	1997	0
210	20231006	173800	13624030	1997	1997	1997	1997	0
211	20231006	173700	13624030	1997	1997	1997	1997	0
212	20231006	173600	13624030	1997	1997	1997	1997	1000
213	20231006	173500	13624030	1997	1997	1997	1997	0
214	20231006	173400	13624030	1997	1997	1997	1997	0
215	20231006	173300	13624030	1997	1997	1997	1997	0
216	20231006	173200	13624030	1997	1997	1997	1997	0
217	20231006	173100	13624030	1997	1997	1997	1997	0
218	20231006	173000	13624030	1997	1997	1997	1997	0
219	20231006	172900	13624030	1997	1997	1997	1997	0
220	20231006	172800	13624030	1997	1997	1997	1997	0
221	20231006	172700	13624030	1997	1997	1997	1997	0
222	20231006	172600	13624030	1997	1997	1997	1997	0
223	20231006	172500	13624030	1997	1997	1997	1997	0
224	20231006	172400	13624030	1997	1997	1997	1997	0
225	20231006	172300	13624030	1997	1997	1997	1997	0
226	20231006	172200	13624030	1997	1997	1997	1997	0
227	20231006	172100	13624030	1997	1997	1997	1997	0
228	20231006	172000	13624030	1997	1997	1997	1997	0
229	20231006	171900	13624030	1997	1997	1997	1997	0
230	20231006	171800	13624030	1997	1997	1997	1997	0
231	20231006	171700	13624030	1997	1997	1997	1997	0
232	20231006	171600	13624030	1997	1997	1997	1997	0
233	20231006	171500	13624030	1997	1997	1997	1997	0
234	20231006	171400	13624030	1997	1997	1997	1997	0
235	20231006	171300	13624030	1997	1997	1997	1997	0
236	20231006	171200	13624030	1997	1997	1997	1997	0
237	20231006	171100	13624030	1997	1997	1997	1997	0
238	20231006	171000	13624030	1997	1997	1997	1997	0
239	20231006	170900	13624030	1997	1997	1997	1997	0
240	20231006	170800	13624030	1997	1997	1997	1997	0
241	20231006	170700	13624030	1997	1997	1997	1997	0
242	20231006	170600	13624030	1997	1997	1997	1997	1000
243	20231006	170500	13624030	1997	1997	1997	1997	0
244	20231006	170400	13624030	1997	1997	1997	1997	0
245	20231006	170300	13624030	1997	1997	1997	1997	0
246	20231006	170200	13624030	1997	1997	1997	1997	0
247	20231006	170100	13624030	1997	1997	1997	1997	0
248	20231006	170000	13624030	1997	1997	1997	1997	0
249	20231006	165900	13624030	1997	1997	1997	1997	0
250	20231006	165800	13624030	1997	1997	1997	1997	0
251	20231006	165700	13624030	1997	1997	1997	1997	0
252	20231006	165600	13624030	1997	1997	1997	1997	0
253	20231006	165500	13624030	1997	1997	1997	1997	0
254	20231006	165400	13624030	1997	1997	1997	1997	0
255	20231006	165300	13624030	1997	1997	1997	1997	0
256	20231006	165200	13624030	1997	1997	1997	1997	0
257	20231006	165100	13624030	1997	1997	1997	1997	0
258	20231006	165000	13624030	1997	1997	1997	1997	0
259	20231006	164900	13624030	1997	1997	1997	1997	0
260	20231006	164800	13624030	1997	1997	1997	1997	0
261	20231006	164700	13624030	1997	1997	1997	1997	0
262	20231006	164600	13624030	1997	1997	1997	1997	0
263	20231006	164500	13624030	1997	1997	1997	1997	0
264	20231006	164400	13624030	1997	1997	1997	1997	0
265	20231006	164300	13624030	1997	1997	1997	1997	0
266	20231006	164200	13624030	1997	1997	1997	1997	0
267	20231006	164100	13624030	1997	1997	1997	1997	0
268	20231006	164000	13624030	1997	1997	1997	1997	0
269	20231006	163900	13624030	1997	1997	1997	1997	0
270	20231006	163800	13624030	1997	1997	1997	1997	0
271	20231006	163700	13624030	1997	1997	1997	1997	0
272	20231006	163600	13624030	1997	1997	1997	1997	1000
273	20231006	163500	13624030	1997	1997	1997	1997	0
274	20231006	163400	13624030	1997	1997	1997	1997	0
275	20231006	163300	13624030	1997	1997	1997	1997	0
276	20231006	163200	13624030	1997	1997	1997	1997	0
277	20231006	163100	13624030	1997	1997	1997	1997	0
278	20231006	163000	13624030	1997	1997	1997	1997	0
279	20231006	162900	13624030	1997	1997	1997	1997	0
280	20231006	162800	13624030	1997	1997	1997	1997	0
281	20231006	162700	13624030	1997	1997	1997	1997	0
282	20231006	162600	13624030	1997	1997	1997	1997	0
283	20231006	162500	13624030	1997	1997	1997	1997	0
284	20231006	162400	13624030	1997	1997	1997	1997	0
285	20231006	162300	13624030	1997	1997	1997	1997	0
286	20231006	162200	13624030	1997	1997	1997	1997	0
287	20231006	162100	13624030	1997	1997	1997	1997	0
288	20231006	162000	13624030	1997	1997	1997	1997	0
289	20231006	161900	13624030	1997	1997	1997	1997	0
290	20231006	161800	13624030	1997	1997	1997	1997	0
291	20231006	161700	13624030	1997	1997	1997	1997	0
292	20231006	161600	13624030	1997	1997	1997	1997	0
293	20231006	161500	13624030	1997	1997	1997	1997	0
294	20231006	161400	13624030	1997	1997	1997	1997	0
295	20231006	161300	13624030	1997	1997	1997	1997	0
296	20231006	161200	13624030	1997	1997	1997	1997	0
297	20231006	161100	13624030	1997	1997	1997	1997	0
298	20231006	161000	13624030	1997	1997	1997	1997	0
299	20231006	160900	13624030	1997	1997	1997	1997	0
300	20231006	160800	13624030	1997	1997	1997	1997	0
301	20231006	160700	13624030	1997	1997	1997	1997	0
302	20231006	160600	13624030	1997	1997	1997	1997	1000
303	20231006	160500	13624030	1997	1997	1997	1997	0
304	20231006	160400	13624030	1997	1997	1997	1997	0
305	20231006	160300	13624030	1997	1997	1997	1997	0
306	20231006	160200	13624030	1997	1997	1997	1997	0
307	20231006	160100	13624030	1997	1997	1997	1997	0
308	20231006	160000	13624030	1997	1997	1997	1997	0
309	20231006	155900	13624030	1997	1997	1997	1997	0
310	20231006	155800	13624030	1997	1997	1997	1997	0
311	20231006	155700	13624030	1997	1997	1997	1997	0
312	20231006	155600	13624030	1997	1997	1997	1997	0
313	20231006	155500	13624030	1997	1997	1997	1997	0
314	20231006	155400	13624030	1997	1997	1997	1997	0
315	20231006	155300	13624030	1997	1997	1997	1997	0
316	20231006	155200	13624030	1997	1997	1997	1997	0
317	20231006	155100	13624030	1997	1997	1997	1997	0
318	20231006	155000	13624030	1997	1997	1997	1997	0
319	20231006	154900	13624030	1997	1997	1997	1997	0
320	20231006	154800	13624030	1997	1997	1997	1997	0
321	20231006	154700	13624030	1997	1997	1997	1997	0
322	20231006	154600	13624030	1997	1997	1997	1997	0
323	20231006	154500	13624030	1997	1997	1997	1997	0
324	20231006	154400	13624030	1997	1997	1997	1997	0
325	20231006	154300	13624030	1997	1997	1997	1997	0
326	20231006	154200	13624030	1997	1997	1997	1997	0
327	20231006	154100	13624030	1997	1997	1997	1997	0
328	20231006	154000	13624030	1997	1997	1997	1997	0
329	20231006	153900	13624030	1997	1997	1997	1997	0
330	20231006	153800	13624030	1997	1997	1997	1997	0
331	20231006	153700	13624030	1997	1997	1997	1997	0
332	20231006	153600	13624030	1997	1997	1997	1997	1000
333	20231006	153500	13624030	1997	1997	1997	1997	0
334	20231006	153400	13624030	1997	1997	1997	1997	0
335	20231006	153300	13624030	1997	1997	1997	1997	0
336	20231006	153200	13624030	1997	1997	1997	1997	0
337	20231006	153100	13624030	1997	1997	1997	1997	0
338	20231006	153000	13624030	1997	1997	1997	1997	1000
339	20231006	152900	11627030	1997	1997	1997	1997	0
340	20231006	152800	11627030	1997	1997	1997	1997	0
341	20231006	152700	11627030	1997	1997	1997	1997	0
342	20231006	152600	11627030	1997	1997	1997	1997	0
343	20231006	152500	11627030	1997	1997	1997	1997	0
344	20231006	152400	11627030	1997	1997	1997	1997	0
345	20231006	152300	11627030	1997	1997	1997	1997	0
346	20231006	152200	11627030	1997	1997	1997	1997	0
347	20231006	152100	11627030	1997	1997	1997	1997	0
348	20231006	152000	11627030	1997	1997	1997	1997	0
349	20231006	151900	11627030	1997	1997	1997	1997	0
350	20231006	151800	11627030	1997	1997	1997	1997	0
351	20231006	151700	11627030	1997	1997	1997	1997	0
352	20231006	151600	11627030	1997	1997	1997	1997	0
353	20231006	151500	11627030	1997	1997	1997	1997	0
354	20231006	151400	11627030	1997	1997	1997	1997	0
355	20231006	151300	11627030	1997	1997	1997	1997	0
356	20231006	151200	11627030	1997	1997	1997	1997	0
357	20231006	151100	11627030	1997	1997	1997	1997	0
358	20231006	151000	11627030	1997	1997	1997	1997	0
359	20231006	150900	11627030	1997	1997	1997	1997	0
360	20231006	150800	11627030	1997	1997	1997	1997	0
361	20231006	150700	11627030	1997	1997	1997	1997	0
362	20231006	150600	11627030	1997	1997	1997	1997	0
363	20231006	150500	11627030	1997	1997	1997	1997	0
364	20231006	150400	11627030	1997	1997	1997	1997	0
365	20231006	150300	11627030	1997	1997	1997	1997	0
366	20231006	150200	11627030	1997	1997	1997	1997	0
367	20231006	150100	11627030	1997	1997	1997	1997	0
368	20231006	150000	11627030	1997	1997	1997	1997	0
369	20231006	145900	11627030	1997	1997	1997	1997	0
370	20231006	145800	11627030	1997	1997	1997	1997	0
371	20231006	145700	11627030	1997	1997	1997	1997	0
372	20231006	145600	11627030	1997	1997	1997	1997	0
373	20231006	145500	11627030	1997	1997	1997	1997	0
374	20231006	145400	11627030	1997	1997	1997	1997	1000
375	20231006	145300	9630030	1998	1998	1998	1998	0
376	20231006	145200	9630030	1998	1998	1998	1998	0
377	20231006	145100	9630030	1998	1998	1998	1998	0
378	20231006	145000	9630030	1998	1998	1998	1998	0
379	20231006	144900	9630030	1998	1998	1998	1998	0
380	20231006	144800	9630030	1998	1998	1998	1998	0
381	20231006	144700	9630030	1998	1998	1998	1998	0
382	20231006	144600	9630030	1998	1998	1998	1998	0
383	20231006	144500	9630030	1998	1998	1998	1998	200
384	20231006	144400	9230430	1997	1997	1997	1997	0
385	20231006	144300	9230430	1997	1997	1997	1997	381
386	20231006	144200	8469573	1998	1998	1998	1998	0
387	20231006	144100	8469573	1998	1998	1998	1998	0
388	20231006	144000	8469573	1998	1998	1998	1998	0
389	20231006	143900	8469573	1998	1998	1998	1998	0
390	20231006	143800	8469573	1998	1998	1998	1998	0
391	20231006	143700	8469573	1998	1998	1998	1998	0
392	20231006	143600	8469573	1998	1998	1998	1998	0
393	20231006	143500	8469573	1998	1998	1998	1998	0
394	20231006	143400	8469573	1998	1998	1998	1998	0
395	20231006	143300	8469573	1998	1998	1998	1998	0
396	20231006	143200	8469573	1998	1998	1998	1998	0
397	20231006	143100	8469573	1998	1998	1998	1998	0
398	20231006	143000	8469573	1998	1998	1998	1998	0
399	20231006	142900	8469573	1998	1998	1998	1998	0
400	20231006	142800	8469573	1998	1998	1998	1998	0
401	20231006	142700	8469573	1998	1998	1998	1998	0
402	20231006	142600	8469573	1998	1998	1998	1998	0
403	20231006	142500	8469573	1998	1998	1998	1998	0
404	20231006	142400	8469573	1998	1998	1998	1998	0
405	20231006	142300	8469573	1998	1998	1998	1998	0
406	20231006	142200	8469573	1998	1998	1998	1998	0
407	20231006	142100	8469573	1998	1998	1998	1998	0
408	20231006	142000	8469573	1998	1998	1998	1998	1
409	20231006	141900	8467575	1998	1998	1998	1998	5
410	20231006	141800	8457585	1998	1998	1998	1998	0
411	20231006	141700	8457585	1998	1998	1998	1998	2
412	20231006	141600	8453589	1998	1998	1998	1998	3
413	20231006	141500	8447595	1997	1997	1997	1997	0
414	20231006	141400	8447595	1997	1997	1997	1997	0
415	20231006	141300	8447595	1997	1997	1997	1997	0
416	20231006	141200	8447595	1997	1997	1997	1997	0
417	20231006	141100	8447595	1997	1997	1997	1997	0
418	20231006	141000	8447595	1997	1997	1997	1997	0
419	20231006	140900	8447595	1997	1997	1997	1997	0
420	20231006	140800	8447595	1997	1997	1997	1997	0
421	20231006	140700	8447595	1997	1997	1997	1997	500
422	20231006	140600	7449095	1997	1997	1997	1997	0
423	20231006	140500	7449095	1997	1997	1997	1997	0
424	20231006	140400	7449095	1997	1997	1997	1997	0
425	20231006	140300	7449095	1997	1997	1997	1997	0
426	20231006	140200	7449095	1997	1997	1997	1997	0
427	20231006	140100	7449095	1997	1997	1997	1997	0
428	20231006	140000	7449095	1997	1997	1997	1997	0
429	20231006	135900	7449095	1997	1997	1997	1997	0
430	20231006	135800	7449095	1997	1997	1997	1997	0
431	20231006	135700	7449095	1997	1997	1997	1997	0
432	20231006	135600	7449095	1997	1997	1997	1997	0
433	20231006	135500	7449095	1997	1997	1997	1997	0
434	20231006	135400	7449095	1997	1997	1997	1997	0
435	20231006	135300	7449095	1997	1997	1997	1997	0
436	20231006	135200	7449095	1997	1997	1997	1997	0
437	20231006	135100	7449095	1997	1997	1997	1997	0
438	20231006	135000	7449095	1997	1997	1997	1997	0
439	20231006	134900	7449095	1997	1997	1997	1997	0
440	20231006	134800	7449095	1997	1997	1997	1997	0
441	20231006	134700	7449095	1997	1997	1997	1997	0
442	20231006	134600	7449095	1997	1997	1997	1997	0
443	20231006	134500	7449095	1997	1997	1997	1997	0
444	20231006	134400	7449095	1997	1997	1997	1997	0
445	20231006	134300	7449095	1997	1997	1997	1997	0
446	20231006	134200	7449095	1997	1997	1997	1997	0
447	20231006	134100	7449095	1997	1997	1997	1997	0
448	20231006	134000	7449095	1997	1997	1997	1997	0
449	20231006	133900	7449095	1997	1997	1997	1997	0
450	20231006	133800	7449095	1997	1997	1997	1997	0
451	20231006	133700	7449095	1997	1997	1997	1997	0
452	20231006	133600	7449095	1997	1997	1997	1997	0
453	20231006	133500	7449095	1997	1997	1997	1997	0
454	20231006	133400	7449095	1997	1997	1997	1997	0
455	20231006	133300	7449095	1997	1997	1997	1997	0
456	20231006	133200	7449095	1997	1997	1997	1997	0
457	20231006	133100	7449095	1997	1997	1997	1997	0
458	20231006	133000	7449095	1997	1997	1997	1997	0
459	20231006	132900	7449095	1997	1997	1997	1997	0
460	20231006	132800	7449095	1997	1997	1997	1997	0
461	20231006	132700	7449095	1997	1997	1997	1997	0
462	20231006	132600	7449095	1997	1997	1997	1997	0
463	20231006	132500	7449095	1997	1997	1997	1997	0
464	20231006	132400	7449095	1997	1997	1997	1997	0
465	20231006	132300	7449095	1997	1997	1997	1997	0
466	20231006	132200	7449095	1997	1997	1997	1997	0
467	20231006	132100	7449095	1997	1997	1997	1997	0
468	20231006	132000	7449095	1997	1997	1997	1997	0
469	20231006	131900	7449095	1997	1997	1997	1997	0
470	20231006	131800	7449095	1997	1997	1997	1997	0
471	20231006	131700	7449095	1997	1997	1997	1997	0
472	20231006	131600	7449095	1997	1997	1997	1997	419
473	20231006	131500	6612352	1996	1996	1996	1996	0
474	20231006	131400	6612352	1996	1996	1996	1996	0
475	20231006	131300	6612352	1996	1996	1996	1996	0
476	20231006	131200	6612352	1996	1996	1996	1996	0
477	20231006	131100	6612352	1996	1996	1996	1996	0
478	20231006	131000	6612352	1996	1996	1996	1996	301
479	20231006	130900	6011556	1996	1996	1996	1996	0
480	20231006	130800	6011556	1996	1996	1996	1996	0
481	20231006	130700	6011556	1996	1996	1996	1996	0
482	20231006	130600	6011556	1996	1996	1996	1996	0
483	20231006	130500	6011556	1996	1996	1996	1996	0
484	20231006	130400	6011556	1996	1996	1996	1996	0
485	20231006	130300	6011556	1996	1996	1996	1996	0
486	20231006	130200	6011556	1996	1996	1996	1996	0
487	20231006	130100	6011556	1996	1996	1996	1996	0
488	20231006	130000	6011556	1996	1996	1996	1996	274
489	20231006	125900	5464652	1996	1996	1996	1996	0
490	20231006	125800	5464652	1996	1996	1996	1996	0
491	20231006	125700	5464652	1996	1996	1996	1996	0
492	20231006	125600	5464652	1996	1996	1996	1996	0
493	20231006	125500	5464652	1996	1996	1996	1996	0
494	20231006	125400	5464652	1996	1996	1996	1996	0
495	20231006	125300	5464652	1996	1996	1996	1996	0
496	20231006	125200	5464652	1996	1996	1996	1996	0
497	20231006	125100	5464652	1996	1996	1996	1996	0
498	20231006	125000	5464652	1996	1996	1996	1996	80
499	20231006	124900	5304972	1996	1996	1996	1996	0
500	20231006	124800	5304972	1996	1996	1996	1996	0
501	20231006	124700	5304972	1996	1996	1996	1996	0
502	20231006	124600	5304972	1996	1996	1996	1996	0
503	20231006	124500	5304972	1996	1996	1996	1996	0
504	20231006	124400	5304972	1996	1996	1996	1996	0
505	20231006	124300	5304972	1996	1996	1996	1996	0
506	20231006	124200	5304972	1996	1996	1996	1996	0
507	20231006	124100	5304972	1996	1996	1996	1996	0
508	20231006	124000	5304972	1996	1996	1996	1996	0
509	20231006	123900	5304972	1996	1996	1996	1996	0
510	20231006	123800	5304972	1996	1996	1996	1996	0
511	20231006	123700	5304972	1996	1996	1996	1996	350
512	20231006	123600	4606372	1996	1996	1996	1996	0
513	20231006	123500	4606372	1996	1996	1996	1996	0
514	20231006	123400	4606372	1996	1996	1996	1996	0
515	20231006	123300	4606372	1996	1996	1996	1996	0
516	20231006	123200	4606372	1996	1996	1996	1996	0
517	20231006	123100	4606372	1996	1996	1996	1996	0
518	20231006	123000	4606372	1996	1996	1996	1996	0
519	20231006	122900	4606372	1996	1996	1996	1996	0
520	20231006	122800	4606372	1996	1996	1996	1996	0
521	20231006	122700	4606372	1996	1996	1996	1996	0
522	20231006	122600	4606372	1996	1996	1996	1996	0
523	20231006	122500	4606372	1996	1996	1996	1996	0
524	20231006	122400	4606372	1996	1996	1996	1996	0
525	20231006	122300	4606372	1996	1996	1996	1996	0
526	20231006	122200	4606372	1996	1996	1996	1996	0
527	20231006	122100	4606372	1996	1996	1996	1996	0
528	20231006	122000	4606372	1996	1996	1996	1996	0
529	20231006	121900	4606372	1996	1996	1996	1996	0
530	20231006	121800	4606372	1996	1996	1996	1996	0
531	20231006	121700	4606372	1996	1996	1996	1996	0
532	20231006	121600	4606372	1996	1996	1996	1996	0
533	20231006	121500	4606372	1996	1996	1996	1996	13
534	20231006	121400	4580424	1996	1996	1996	1996	0
535	20231006	121300	4580424	1996	1996	1996	1996	0
536	20231006	121200	4580424	1996	1996	1996	1996	0
537	20231006	121100	4580424	1996	1996	1996	1996	0
538	20231006	121000	4580424	1996	1996	1996	1996	0
539	20231006	120900	4580424	1996	1996	1996	1996	0
540	20231006	120800	4580424	1996	1996	1996	1996	0
541	20231006	120700	4580424	1996	1996	1996	1996	0
542	20231006	120600	4580424	1996	1996	1996	1996	0
543	20231006	120500	4580424	1996	1996	1996	1996	0
544	20231006	120400	4580424	1996	1996	1996	1996	0
545	20231006	120300	4580424	1996	1996	1996	1996	0
546	20231006	120200	4580424	1996	1996	1996	1996	0
547	20231006	120100	4580424	1996	1996	1996	1996	0
548	20231006	120000	4580424	1996	1996	1996	1996	0
549	20231006	115900	4580424	1996	1996	1996	1996	0
550	20231006	115800	4580424	1996	1996	1996	1996	0
551	20231006	115700	4580424	1996	1996	1996	1996	0
552	20231006	115600	4580424	1996	1996	1996	1996	46
553	20231006	115500	4488608	1996	1996	1996	1996	0
554	20231006	115400	4488608	1996	1996	1996	1996	0
555	20231006	115300	4488608	1996	1996	1996	1996	0
556	20231006	115200	4488608	1996	1996	1996	1996	0
557	20231006	115100	4488608	1996	1996	1996	1996	0
558	20231006	115000	4488608	1996	1996	1996	1996	204
559	20231006	114900	4081424	1995	1995	1995	1995	0
560	20231006	114800	4081424	1995	1995	1995	1995	0
561	20231006	114700	4081424	1995	1995	1995	1995	0
562	20231006	114600	4081424	1995	1995	1995	1995	0
563	20231006	114500	4081424	1995	1995	1995	1995	0
564	20231006	114400	4081424	1995	1995	1995	1995	0
565	20231006	114300	4081424	1995	1995	1995	1995	0
566	20231006	114200	4081424	1995	1995	1995	1995	0
567	20231006	114100	4081424	1995	1995	1995	1995	0
568	20231006	114000	4081424	1995	1995	1995	1995	0
569	20231006	113900	4081424	1995	1995	1995	1995	0
570	20231006	113800	4081424	1995	1995	1995	1995	0
571	20231006	113700	4081424	1995	1995	1995	1995	0
572	20231006	113600	4081424	1995	1995	1995	1995	0
573	20231006	113500	4081424	1995	1995	1995	1995	0
574	20231006	113400	4081424	1995	1995	1995	1995	0
575	20231006	113300	4081424	1995	1995	1995	1995	0
576	20231006	113200	4081424	1995	1995	1995	1995	0
577	20231006	113100	4081424	1995	1995	1995	1995	0
578	20231006	113000	4081424	1995	1995	1995	1995	0
579	20231006	112900	4081424	1995	1995	1995	1995	0
580	20231006	112800	4081424	1995	1995	1995	1995	0
581	20231006	112700	4081424	1995	1995	1995	1995	0
582	20231006	112600	4081424	1995	1995	1995	1995	0
583	20231006	112500	4081424	1995	1995	1995	1995	0
584	20231006	112400	4081424	1995	1995	1995	1995	0
585	20231006	112300	4081424	1995	1995	1995	1995	0
586	20231006	112200	4081424	1995	1995	1995	1995	0
587	20231006	112100	4081424	1995	1995	1995	1995	0
588	20231006	112000	4081424	1995	1995	1995	1995	0
589	20231006	111900	4081424	1995	1995	1995	1995	0
590	20231006	111800	4081424	1995	1995	1995	1995	0
591	20231006	111700	4081424	1995	1995	1995	1995	0
592	20231006	111600	4081424	1995	1995	1995	1995	0
593	20231006	111500	4081424	1995	1995	1995	1995	0
594	20231006	111400	4081424	1995	1995	1995	1995	0
595	20231006	111300	4081424	1995	1995	1995	1995	0
596	20231006	111200	4081424	1995	1995	1995	1995	0
597	20231006	111100	4081424	1995	1995	1995	1995	0
598	20231006	111000	4081424	1995	1995	1995	1995	0
599	20231006	110900	4081424	1995	1995	1995	1995	0
600	20231006	110800	4081424	1995	1995	1995	1995	0
601	20231006	110700	4081424	1995	1995	1995	1995	0
602	20231006	110600	4081424	1995	1995	1995	1995	0
603	20231006	110500	4081424	1995	1995	1995	1995	0
604	20231006	110400	4081424	1995	1995	1995	1995	0
605	20231006	110300	4081424	1995	1995	1995	1995	0
606	20231006	110200	4081424	1995	1995	1995	1995	0
607	20231006	110100	4081424	1995	1995	1995	1995	0
608	20231006	110000	4081424	1995	1995	1995	1995	0
609	20231006	105900	4081424	1995	1995	1995	1995	0
610	20231006	105800	4081424	1995	1995	1995	1995	0
611	20231006	105700	4081424	1995	1995	1995	1995	0
612	20231006	105600	4081424	1995	1995	1995	1995	0
613	20231006	105500	4081424	1995	1995	1995	1995	0
614	20231006	105400	4081424	1995	1995	1995	1995	0
615	20231006	105300	4081424	1995	1995	1995	1995	0
616	20231006	105200	4081424	1995	1995	1995	1995	0
617	20231006	105100	4081424	1995	1995	1995	1995	0
618	20231006	105000	4081424	1995	1995	1995	1995	0
619	20231006	104900	4081424	1995	1995	1995	1995	0
620	20231006	104800	4081424	1995	1995	1995	1995	0
621	20231006	104700	4081424	1995	1995	1995	1995	0
622	20231006	104600	4081424	1995	1995	1995	1995	0
623	20231006	104500	4081424	1995	1995	1995	1995	0
624	20231006	104400	4081424	1995	1995	1995	1995	0
625	20231006	104300	4081424	1995	1995	1995	1995	0
626	20231006	104200	4081424	1995	1995	1995	1995	0
627	20231006	104100	4081424	1995	1995	1995	1995	0
628	20231006	104000	4081424	1995	1995	1995	1995	0
629	20231006	103900	4081424	1995	1995	1995	1995	0
630	20231006	103800	4081424	1995	1995	1995	1995	0
631	20231006	103700	4081424	1995	1995	1995	1995	0
632	20231006	103600	4081424	1995	1995	1995	1995	0
633	20231006	103500	4081424	1995	1995	1995	1995	0
634	20231006	103400	4081424	1995	1995	1995	1995	0
635	20231006	103300	4081424	1995	1995	1995	1995	50
636	20231006	103200	3981674	1995	1995	1995	1995	0
637	20231006	103100	3981674	1995	1995	1995	1995	0
638	20231006	103000	3981674	1995	1995	1995	1995	0
639	20231006	102900	3981674	1995	1995	1995	1995	1
640	20231006	102800	3979679	1995	1995	1995	1995	0
641	20231006	102700	3979679	1995	1995	1995	1995	0
642	20231006	102600	3979679	1995	1995	1995	1995	0
643	20231006	102500	3979679	1995	1995	1995	1995	0
644	20231006	102400	3979679	1995	1997	1997	1995	1848
645	20231006	102300	291708	1998	1998	1998	1998	0
646	20231006	102200	291708	1998	1998	1998	1998	0
647	20231006	102100	291708	1998	1998	1998	1998	0
648	20231006	102000	291708	1998	1998	1998	1998	0
649	20231006	101900	291708	1998	1998	1998	1998	0
650	20231006	101800	291708	1998	1998	1998	1998	0
651	20231006	101700	291708	1998	1998	1998	1998	0
652	20231006	101600	291708	1998	1998	1998	1998	0
653	20231006	101500	291708	1998	1998	1998	1998	0
654	20231006	101400	291708	1998	1998	1998	1998	0
655	20231006	101300	291708	1998	1998	1998	1998	0
656	20231006	101200	291708	1998	1998	1998	1998	0
657	20231006	101100	291708	1998	1998	1998	1998	0
658	20231006	101000	291708	1998	1998	1998	1998	0
659	20231006	100900	291708	1998	1998	1998	1998	0
660	20231006	100800	291708	1998	1998	1998	1998	136
661	20231006	100700	19980	1998	1998	1998	1998	0
662	20231006	100600	19980	1998	1998	1998	1998	0
663	20231006	100500	19980	1998	1998	1998	1998	0
664	20231006	100400	19980	1998	1998	1998	1998	0
665	20231006	100300	19980	1998	1998	1998	1998	0
666	20231006	100200	19980	1998	1998	1998	1998	0
667	20231006	100100	19980	1998	1998	1998	1998	0
668	20231006	100000	19980	1998	1998	1998	1998	0
669	20231006	095900	19980	1998	1998	1998	1998	0
670	20231006	095800	19980	1998	1998	1998	1998	0
671	20231006	095700	19980	1998	1998	1998	1998	0
672	20231006	095600	19980	1998	1998	1998	1998	0
673	20231006	095500	19980	1998	1998	1998	1998	0
674	20231006	095400	19980	1998	1998	1998	1998	0
675	20231006	095300	19980	1998	1998	1998	1998	0
676	20231006	095200	19980	1998	1998	1998	1998	0
677	20231006	095100	19980	1998	1998	1998	1998	0
678	20231006	095000	19980	1998	1998	1998	1998	0
679	20231006	094900	19980	1998	1998	1998	1998	0
680	20231006	094800	19980	1998	1998	1998	1998	0
681	20231006	094700	19980	1998	1998	1998	1998	0
682	20231006	094600	19980	1998	1998	1998	1998	0
683	20231006	094500	19980	1998	1998	1998	1998	0
684	20231006	094400	19980	1998	1998	1998	1998	0
685	20231006	094300	19980	1998	1998	1998	1998	0
686	20231006	094200	19980	1998	1998	1998	1998	0
687	20231006	094100	19980	1998	1998	1998	1998	0
688	20231006	094000	19980	1998	1998	1998	1998	0
689	20231006	093900	19980	1998	1998	1998	1998	0
690	20231006	093800	19980	1998	1998	1998	1998	0
691	20231006	093700	19980	1998	1998	1998	1998	0
692	20231006	093600	19980	1998	1998	1998	1998	0
693	20231006	093500	19980	1998	1998	1998	1998	0
694	20231006	093400	19980	1998	1998	1998	1998	0
695	20231006	093300	19980	1998	1998	1998	1998	0
696	20231006	093200	19980	1998	1998	1998	1998	0
697	20231006	093100	19980	1998	1998	1998	1998	0
698	20231006	093000	19980	1998	1998	1998	1998	0
699	20231006	092900	19980	1998	1998	1998	1998	0
700	20231006	092800	19980	1998	1998	1998	1998	0
701	20231006	092700	19980	1998	1998	1998	1998	0
702	20231006	092600	19980	1998	1998	1998	1998	0
703	20231006	092500	19980	1998	1998	1998	1998	0
704	20231006	092400	19980	1998	1998	1998	1998	0
705	20231006	092300	19980	1998	1998	1998	1998	0
706	20231006	092200	19980	1998	1998	1998	1998	0
707	20231006	092100	19980	1998	1998	1998	1998	0
708	20231006	092000	19980	1998	1998	1998	1998	0
709	20231006	091900	19980	1998	1998	1998	1998	0
710	20231006	091800	19980	1998	1998	1998	1998	0
711	20231006	091700	19980	1998	1998	1998	1998	0
712	20231006	091600	19980	1998	1998	1998	1998	0
713	20231006	091500	19980	1998	1998	1998	1998	10
714	20231006	091400	0	1998	1998	1998	1998	0
715	20231006	091300	0	1998	1998	1998	1998	0
716	20231006	091200	0	1998	1998	1998	1998	0
717	20231006	091100	0	1998	1998	1998	1998	0
718	20231006	091000	0	1998	1998	1998	1998	0
719	20231006	090900	0	1998	1998	1998	1998	0
720	20231006	090800	0	1998	1998	1998	1998	0
721	20231006	090700	0	1998	1998	1998	1998	0
722	20231006	090600	0	1998	1998	1998	1998	0
723	20231006	090500	0	1998	1998	1998	1998	0
724	20231006	090400	0	1998	1998	1998	1998	0
725	20231006	090300	0	1998	1998	1998	1998	0
726	20231006	090200	0	1998	1998	1998	1998	0
727	20231006	090100	0	1998	1998	1998	1998	0
728	20231006	090000	0	1998	1998	1998	1998	0