KissMeData/451700/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205600	51113593	1997	1997	1997	1997	60
3	20231017	205500	51113593	1997	1997	1997	1997	0
4	20231017	205400	51113593	1997	1997	1997	1997	0
5	20231017	205300	51113593	1997	1997	1997	1997	0
6	20231017	205200	51113593	1997	1997	1997	1997	0
7	20231017	205100	51113593	1997	1997	1997	1997	0
8	20231017	205000	51113593	1997	1997	1997	1997	0
9	20231017	204900	51113593	1997	1997	1997	1997	0
10	20231017	204800	51113593	1997	1997	1997	1997	0
11	20231017	204700	51113593	1997	1997	1997	1997	0
12	20231017	204600	51113593	1997	1997	1997	1997	0
13	20231017	204500	51113593	1997	1997	1997	1997	0
14	20231017	204400	51113593	1997	1997	1997	1997	0
15	20231017	204300	51113593	1997	1997	1997	1997	0
16	20231017	204200	51113593	1997	1997	1997	1997	0
17	20231017	204100	51113593	1997	1997	1997	1997	0
18	20231017	204000	51113593	1997	1997	1997	1997	0
19	20231017	203900	51113593	1997	1997	1997	1997	0
20	20231017	203800	51113593	1997	1997	1997	1997	0
21	20231017	203700	51113593	1997	1997	1997	1997	0
22	20231017	203600	51113593	1997	1997	1997	1997	0
23	20231017	203500	51113593	1997	1997	1997	1997	0
24	20231017	203400	51113593	1997	1997	1997	1997	0
25	20231017	203300	51113593	1997	1997	1997	1997	0
26	20231017	203200	51113593	1997	1997	1997	1997	0
27	20231017	203100	51113593	1997	1997	1997	1997	0
28	20231017	203000	51113593	1997	1997	1997	1997	0
29	20231017	202900	51113593	1997	1997	1997	1997	0
30	20231017	202800	51113593	1997	1997	1997	1997	0
31	20231017	202700	51113593	1997	1997	1997	1997	0
32	20231017	202600	51113593	1997	1997	1997	1997	60
33	20231017	202500	51113593	1997	1997	1997	1997	0
34	20231017	202400	51113593	1997	1997	1997	1997	0
35	20231017	202300	51113593	1997	1997	1997	1997	0
36	20231017	202200	51113593	1997	1997	1997	1997	0
37	20231017	202100	51113593	1997	1997	1997	1997	0
38	20231017	202000	51113593	1997	1997	1997	1997	0
39	20231017	201900	51113593	1997	1997	1997	1997	0
40	20231017	201800	51113593	1997	1997	1997	1997	0
41	20231017	201700	51113593	1997	1997	1997	1997	0
42	20231017	201600	51113593	1997	1997	1997	1997	0
43	20231017	201500	51113593	1997	1997	1997	1997	0
44	20231017	201400	51113593	1997	1997	1997	1997	0
45	20231017	201300	51113593	1997	1997	1997	1997	0
46	20231017	201200	51113593	1997	1997	1997	1997	0
47	20231017	201100	51113593	1997	1997	1997	1997	0
48	20231017	201000	51113593	1997	1997	1997	1997	0
49	20231017	200900	51113593	1997	1997	1997	1997	0
50	20231017	200800	51113593	1997	1997	1997	1997	0
51	20231017	200700	51113593	1997	1997	1997	1997	0
52	20231017	200600	51113593	1997	1997	1997	1997	0
53	20231017	200500	51113593	1997	1997	1997	1997	0
54	20231017	200400	51113593	1997	1997	1997	1997	0
55	20231017	200300	51113593	1997	1997	1997	1997	0
56	20231017	200200	51113593	1997	1997	1997	1997	0
57	20231017	200100	51113593	1997	1997	1997	1997	0
58	20231017	200000	51113593	1997	1997	1997	1997	0
59	20231017	195900	51113593	1997	1997	1997	1997	0
60	20231017	195800	51113593	1997	1997	1997	1997	0
61	20231017	195700	51113593	1997	1997	1997	1997	0
62	20231017	195600	51113593	1997	1997	1997	1997	60
63	20231017	195500	51113593	1997	1997	1997	1997	0
64	20231017	195400	51113593	1997	1997	1997	1997	0
65	20231017	195300	51113593	1997	1997	1997	1997	0
66	20231017	195200	51113593	1997	1997	1997	1997	0
67	20231017	195100	51113593	1997	1997	1997	1997	0
68	20231017	195000	51113593	1997	1997	1997	1997	0
69	20231017	194900	51113593	1997	1997	1997	1997	0
70	20231017	194800	51113593	1997	1997	1997	1997	0
71	20231017	194700	51113593	1997	1997	1997	1997	0
72	20231017	194600	51113593	1997	1997	1997	1997	0
73	20231017	194500	51113593	1997	1997	1997	1997	0
74	20231017	194400	51113593	1997	1997	1997	1997	0
75	20231017	194300	51113593	1997	1997	1997	1997	0
76	20231017	194200	51113593	1997	1997	1997	1997	0
77	20231017	194100	51113593	1997	1997	1997	1997	0
78	20231017	194000	51113593	1997	1997	1997	1997	0
79	20231017	193900	51113593	1997	1997	1997	1997	0
80	20231017	193800	51113593	1997	1997	1997	1997	0
81	20231017	193700	51113593	1997	1997	1997	1997	0
82	20231017	193600	51113593	1997	1997	1997	1997	0
83	20231017	193500	51113593	1997	1997	1997	1997	0
84	20231017	193400	51113593	1997	1997	1997	1997	0
85	20231017	193300	51113593	1997	1997	1997	1997	0
86	20231017	193200	51113593	1997	1997	1997	1997	0
87	20231017	193100	51113593	1997	1997	1997	1997	0
88	20231017	193000	51113593	1997	1997	1997	1997	0
89	20231017	192900	51113593	1997	1997	1997	1997	0
90	20231017	192800	51113593	1997	1997	1997	1997	0
91	20231017	192700	51113593	1997	1997	1997	1997	0
92	20231017	192600	51113593	1997	1997	1997	1997	60
93	20231017	192500	51113593	1997	1997	1997	1997	0
94	20231017	192400	51113593	1997	1997	1997	1997	0
95	20231017	192300	51113593	1997	1997	1997	1997	0
96	20231017	192200	51113593	1997	1997	1997	1997	0
97	20231017	192100	51113593	1997	1997	1997	1997	0
98	20231017	192000	51113593	1997	1997	1997	1997	0
99	20231017	191900	51113593	1997	1997	1997	1997	0
100	20231017	191800	51113593	1997	1997	1997	1997	0
101	20231017	191700	51113593	1997	1997	1997	1997	0
102	20231017	191600	51113593	1997	1997	1997	1997	0
103	20231017	191500	51113593	1997	1997	1997	1997	0
104	20231017	191400	51113593	1997	1997	1997	1997	0
105	20231017	191300	51113593	1997	1997	1997	1997	0
106	20231017	191200	51113593	1997	1997	1997	1997	0
107	20231017	191100	51113593	1997	1997	1997	1997	0
108	20231017	191000	51113593	1997	1997	1997	1997	0
109	20231017	190900	51113593	1997	1997	1997	1997	0
110	20231017	190800	51113593	1997	1997	1997	1997	0
111	20231017	190700	51113593	1997	1997	1997	1997	0
112	20231017	190600	51113593	1997	1997	1997	1997	0
113	20231017	190500	51113593	1997	1997	1997	1997	0
114	20231017	190400	51113593	1997	1997	1997	1997	0
115	20231017	190300	51113593	1997	1997	1997	1997	0
116	20231017	190200	51113593	1997	1997	1997	1997	0
117	20231017	190100	51113593	1997	1997	1997	1997	0
118	20231017	190000	51113593	1997	1997	1997	1997	0
119	20231017	185900	51113593	1997	1997	1997	1997	0
120	20231017	185800	51113593	1997	1997	1997	1997	0
121	20231017	185700	51113593	1997	1997	1997	1997	0
122	20231017	185600	51113593	1997	1997	1997	1997	60
123	20231017	185500	51113593	1997	1997	1997	1997	0
124	20231017	185400	51113593	1997	1997	1997	1997	0
125	20231017	185300	51113593	1997	1997	1997	1997	0
126	20231017	185200	51113593	1997	1997	1997	1997	0
127	20231017	185100	51113593	1997	1997	1997	1997	0
128	20231017	185000	51113593	1997	1997	1997	1997	0
129	20231017	184900	51113593	1997	1997	1997	1997	0
130	20231017	184800	51113593	1997	1997	1997	1997	0
131	20231017	184700	51113593	1997	1997	1997	1997	0
132	20231017	184600	51113593	1997	1997	1997	1997	0
133	20231017	184500	51113593	1997	1997	1997	1997	0
134	20231017	184400	51113593	1997	1997	1997	1997	0
135	20231017	184300	51113593	1997	1997	1997	1997	0
136	20231017	184200	51113593	1997	1997	1997	1997	0
137	20231017	184100	51113593	1997	1997	1997	1997	0
138	20231017	184000	51113593	1997	1997	1997	1997	0
139	20231017	183900	51113593	1997	1997	1997	1997	0
140	20231017	183800	51113593	1997	1997	1997	1997	0
141	20231017	183700	51113593	1997	1997	1997	1997	0
142	20231017	183600	51113593	1997	1997	1997	1997	0
143	20231017	183500	51113593	1997	1997	1997	1997	0
144	20231017	183400	51113593	1997	1997	1997	1997	0
145	20231017	183300	51113593	1997	1997	1997	1997	0
146	20231017	183200	51113593	1997	1997	1997	1997	0
147	20231017	183100	51113593	1997	1997	1997	1997	0
148	20231017	183000	51113593	1997	1997	1997	1997	0
149	20231017	182900	51113593	1997	1997	1997	1997	0
150	20231017	182800	51113593	1997	1997	1997	1997	0
151	20231017	182700	51113593	1997	1997	1997	1997	0
152	20231017	182600	51113593	1997	1997	1997	1997	60
153	20231017	182500	51113593	1997	1997	1997	1997	0
154	20231017	182400	51113593	1997	1997	1997	1997	0
155	20231017	182300	51113593	1997	1997	1997	1997	0
156	20231017	182200	51113593	1997	1997	1997	1997	0
157	20231017	182100	51113593	1997	1997	1997	1997	0
158	20231017	182000	51113593	1997	1997	1997	1997	0
159	20231017	181900	51113593	1997	1997	1997	1997	0
160	20231017	181800	51113593	1997	1997	1997	1997	0
161	20231017	181700	51113593	1997	1997	1997	1997	0
162	20231017	181600	51113593	1997	1997	1997	1997	0
163	20231017	181500	51113593	1997	1997	1997	1997	0
164	20231017	181400	51113593	1997	1997	1997	1997	0
165	20231017	181300	51113593	1997	1997	1997	1997	0
166	20231017	181200	51113593	1997	1997	1997	1997	0
167	20231017	181100	51113593	1997	1997	1997	1997	0
168	20231017	181000	51113593	1997	1997	1997	1997	0
169	20231017	180900	51113593	1997	1997	1997	1997	0
170	20231017	180800	51113593	1997	1997	1997	1997	0
171	20231017	180700	51113593	1997	1997	1997	1997	0
172	20231017	180600	51113593	1997	1997	1997	1997	0
173	20231017	180500	51113593	1997	1997	1997	1997	0
174	20231017	180400	51113593	1997	1997	1997	1997	0
175	20231017	180300	51113593	1997	1997	1997	1997	0
176	20231017	180200	51113593	1997	1997	1997	1997	0
177	20231017	180100	51113593	1997	1997	1997	1997	0
178	20231017	180000	51113593	1997	1997	1997	1997	0
179	20231017	175900	51113593	1997	1997	1997	1997	0
180	20231017	175800	51113593	1997	1997	1997	1997	0
181	20231017	175700	51113593	1997	1997	1997	1997	0
182	20231017	175600	51113593	1997	1997	1997	1997	60
183	20231017	175500	51113593	1997	1997	1997	1997	0
184	20231017	175400	51113593	1997	1997	1997	1997	0
185	20231017	175300	51113593	1997	1997	1997	1997	0
186	20231017	175200	51113593	1997	1997	1997	1997	0
187	20231017	175100	51113593	1997	1997	1997	1997	0
188	20231017	175000	51113593	1997	1997	1997	1997	0
189	20231017	174900	51113593	1997	1997	1997	1997	0
190	20231017	174800	51113593	1997	1997	1997	1997	0
191	20231017	174700	51113593	1997	1997	1997	1997	0
192	20231017	174600	51113593	1997	1997	1997	1997	0
193	20231017	174500	51113593	1997	1997	1997	1997	0
194	20231017	174400	51113593	1997	1997	1997	1997	0
195	20231017	174300	51113593	1997	1997	1997	1997	0
196	20231017	174200	51113593	1997	1997	1997	1997	0
197	20231017	174100	51113593	1997	1997	1997	1997	0
198	20231017	174000	51113593	1997	1997	1997	1997	0
199	20231017	173900	51113593	1997	1997	1997	1997	0
200	20231017	173800	51113593	1997	1997	1997	1997	0
201	20231017	173700	51113593	1997	1997	1997	1997	0
202	20231017	173600	51113593	1997	1997	1997	1997	0
203	20231017	173500	51113593	1997	1997	1997	1997	0
204	20231017	173400	51113593	1997	1997	1997	1997	0
205	20231017	173300	51113593	1997	1997	1997	1997	0
206	20231017	173200	51113593	1997	1997	1997	1997	0
207	20231017	173100	51113593	1997	1997	1997	1997	0
208	20231017	173000	51113593	1997	1997	1997	1997	0
209	20231017	172900	51113593	1997	1997	1997	1997	0
210	20231017	172800	51113593	1997	1997	1997	1997	0
211	20231017	172700	51113593	1997	1997	1997	1997	0
212	20231017	172600	51113593	1997	1997	1997	1997	60
213	20231017	172500	51113593	1997	1997	1997	1997	0
214	20231017	172400	51113593	1997	1997	1997	1997	0
215	20231017	172300	51113593	1997	1997	1997	1997	0
216	20231017	172200	51113593	1997	1997	1997	1997	0
217	20231017	172100	51113593	1997	1997	1997	1997	0
218	20231017	172000	51113593	1997	1997	1997	1997	0
219	20231017	171900	51113593	1997	1997	1997	1997	0
220	20231017	171800	51113593	1997	1997	1997	1997	0
221	20231017	171700	51113593	1997	1997	1997	1997	0
222	20231017	171600	51113593	1997	1997	1997	1997	0
223	20231017	171500	51113593	1997	1997	1997	1997	0
224	20231017	171400	51113593	1997	1997	1997	1997	0
225	20231017	171300	51113593	1997	1997	1997	1997	0
226	20231017	171200	51113593	1997	1997	1997	1997	0
227	20231017	171100	51113593	1997	1997	1997	1997	0
228	20231017	171000	51113593	1997	1997	1997	1997	0
229	20231017	170900	51113593	1997	1997	1997	1997	0
230	20231017	170800	51113593	1997	1997	1997	1997	0
231	20231017	170700	51113593	1997	1997	1997	1997	0
232	20231017	170600	51113593	1997	1997	1997	1997	0
233	20231017	170500	51113593	1997	1997	1997	1997	0
234	20231017	170400	51113593	1997	1997	1997	1997	0
235	20231017	170300	51113593	1997	1997	1997	1997	0
236	20231017	170200	51113593	1997	1997	1997	1997	0
237	20231017	170100	51113593	1997	1997	1997	1997	0
238	20231017	170000	51113593	1997	1997	1997	1997	0
239	20231017	165900	51113593	1997	1997	1997	1997	0
240	20231017	165800	51113593	1997	1997	1997	1997	0
241	20231017	165700	51113593	1997	1997	1997	1997	0
242	20231017	165600	51113593	1997	1997	1997	1997	60
243	20231017	165500	51113593	1997	1997	1997	1997	0
244	20231017	165400	51113593	1997	1997	1997	1997	0
245	20231017	165300	51113593	1997	1997	1997	1997	0
246	20231017	165200	51113593	1997	1997	1997	1997	0
247	20231017	165100	51113593	1997	1997	1997	1997	0
248	20231017	165000	51113593	1997	1997	1997	1997	0
249	20231017	164900	51113593	1997	1997	1997	1997	0
250	20231017	164800	51113593	1997	1997	1997	1997	0
251	20231017	164700	51113593	1997	1997	1997	1997	0
252	20231017	164600	51113593	1997	1997	1997	1997	0
253	20231017	164500	51113593	1997	1997	1997	1997	0
254	20231017	164400	51113593	1997	1997	1997	1997	0
255	20231017	164300	51113593	1997	1997	1997	1997	0
256	20231017	164200	51113593	1997	1997	1997	1997	0
257	20231017	164100	51113593	1997	1997	1997	1997	0
258	20231017	164000	51113593	1997	1997	1997	1997	0
259	20231017	163900	51113593	1997	1997	1997	1997	0
260	20231017	163800	51113593	1997	1997	1997	1997	0
261	20231017	163700	51113593	1997	1997	1997	1997	0
262	20231017	163600	51113593	1997	1997	1997	1997	0
263	20231017	163500	51113593	1997	1997	1997	1997	0
264	20231017	163400	51113593	1997	1997	1997	1997	0
265	20231017	163300	51113593	1997	1997	1997	1997	0
266	20231017	163200	51113593	1997	1997	1997	1997	0
267	20231017	163100	51113593	1997	1997	1997	1997	0
268	20231017	163000	51113593	1997	1997	1997	1997	0
269	20231017	162900	51113593	1997	1997	1997	1997	0
270	20231017	162800	51113593	1997	1997	1997	1997	0
271	20231017	162700	51113593	1997	1997	1997	1997	0
272	20231017	162600	51113593	1997	1997	1997	1997	60
273	20231017	162500	51113593	1997	1997	1997	1997	0
274	20231017	162400	51113593	1997	1997	1997	1997	0
275	20231017	162300	51113593	1997	1997	1997	1997	0
276	20231017	162200	51113593	1997	1997	1997	1997	0
277	20231017	162100	51113593	1997	1997	1997	1997	0
278	20231017	162000	51113593	1997	1997	1997	1997	0
279	20231017	161900	51113593	1997	1997	1997	1997	0
280	20231017	161800	51113593	1997	1997	1997	1997	0
281	20231017	161700	51113593	1997	1997	1997	1997	0
282	20231017	161600	51113593	1997	1997	1997	1997	0
283	20231017	161500	51113593	1997	1997	1997	1997	0
284	20231017	161400	51113593	1997	1997	1997	1997	0
285	20231017	161300	51113593	1997	1997	1997	1997	0
286	20231017	161200	51113593	1997	1997	1997	1997	0
287	20231017	161100	51113593	1997	1997	1997	1997	0
288	20231017	161000	51113593	1997	1997	1997	1997	0
289	20231017	160900	51113593	1997	1997	1997	1997	0
290	20231017	160800	51113593	1997	1997	1997	1997	0
291	20231017	160700	51113593	1997	1997	1997	1997	0
292	20231017	160600	51113593	1997	1997	1997	1997	0
293	20231017	160500	51113593	1997	1997	1997	1997	0
294	20231017	160400	51113593	1997	1997	1997	1997	0
295	20231017	160300	51113593	1997	1997	1997	1997	0
296	20231017	160200	51113593	1997	1997	1997	1997	0
297	20231017	160100	51113593	1997	1997	1997	1997	0
298	20231017	160000	51113593	1997	1997	1997	1997	0
299	20231017	155900	51113593	1997	1997	1997	1997	0
300	20231017	155800	51113593	1997	1997	1997	1997	0
301	20231017	155700	51113593	1997	1997	1997	1997	0
302	20231017	155600	51113593	1997	1997	1997	1997	60
303	20231017	155500	51113593	1997	1997	1997	1997	0
304	20231017	155400	51113593	1997	1997	1997	1997	0
305	20231017	155300	51113593	1997	1997	1997	1997	0
306	20231017	155200	51113593	1997	1997	1997	1997	0
307	20231017	155100	51113593	1997	1997	1997	1997	0
308	20231017	155000	51113593	1997	1997	1997	1997	0
309	20231017	154900	51113593	1997	1997	1997	1997	0
310	20231017	154800	51113593	1997	1997	1997	1997	0
311	20231017	154700	51113593	1997	1997	1997	1997	0
312	20231017	154600	51113593	1997	1997	1997	1997	0
313	20231017	154500	51113593	1997	1997	1997	1997	0
314	20231017	154400	51113593	1997	1997	1997	1997	0
315	20231017	154300	51113593	1997	1997	1997	1997	0
316	20231017	154200	51113593	1997	1997	1997	1997	0
317	20231017	154100	51113593	1997	1997	1997	1997	0
318	20231017	154000	51113593	1997	1997	1997	1997	0
319	20231017	153900	51113593	1997	1997	1997	1997	0
320	20231017	153800	51113593	1997	1997	1997	1997	0
321	20231017	153700	51113593	1997	1997	1997	1997	0
322	20231017	153600	51113593	1997	1997	1997	1997	0
323	20231017	153500	51113593	1997	1997	1997	1997	0
324	20231017	153400	51113593	1997	1997	1997	1997	0
325	20231017	153300	51113593	1997	1997	1997	1997	0
326	20231017	153200	51113593	1997	1997	1997	1997	0
327	20231017	153100	51113593	1997	1997	1997	1997	0
328	20231017	153000	51113593	1997	1997	1997	1997	0
329	20231017	152900	51113593	1997	1997	1997	1997	0
330	20231017	152800	51113593	1997	1997	1997	1997	0
331	20231017	152700	51113593	1997	1997	1997	1997	0
332	20231017	152600	51113593	1997	1997	1997	1997	0
333	20231017	152500	51113593	1997	1997	1997	1997	0
334	20231017	152400	51113593	1997	1997	1997	1997	0
335	20231017	152300	51113593	1997	1997	1997	1997	0
336	20231017	152200	51113593	1997	1997	1997	1997	0
337	20231017	152100	51113593	1997	1997	1997	1997	0
338	20231017	152000	51113593	1997	1997	1997	1997	0
339	20231017	151900	51113593	1997	1997	1997	1997	60
340	20231017	151800	50993773	2000	2000	2000	2000	0
341	20231017	151700	50993773	2000	1997	2000	1997	72
342	20231017	151600	50849959	2000	2000	2000	2000	0
343	20231017	151500	50849959	2000	2000	2000	2000	0
344	20231017	151400	50849959	2000	2000	2000	2000	0
345	20231017	151300	50849959	2000	2000	2000	2000	0
346	20231017	151200	50849959	2000	2000	2000	2000	0
347	20231017	151100	50849959	2000	2000	2000	2000	0
348	20231017	151000	50849959	2000	2000	2000	2000	0
349	20231017	150900	50849959	2000	2000	2000	2000	0
350	20231017	150800	50849959	2000	2000	2000	2000	0
351	20231017	150700	50849959	2000	2000	2000	2000	0
352	20231017	150600	50849959	2000	2000	2000	2000	0
353	20231017	150500	50849959	2000	2000	2000	2000	0
354	20231017	150400	50849959	2000	2000	2000	2000	0
355	20231017	150300	50849959	2000	2000	2000	2000	0
356	20231017	150200	50849959	2000	2000	2000	2000	500
357	20231017	150100	49849959	2000	2000	2000	2000	500
358	20231017	150000	48849959	2000	2000	2000	2000	10
359	20231017	145900	48829959	1997	2000	2000	1997	69
360	20231017	145800	48692136	1997	1997	1997	1997	0
361	20231017	145700	48692136	1997	1997	1997	1997	0
362	20231017	145600	48692136	1997	1997	1997	1997	0
363	20231017	145500	48692136	1997	1997	1997	1997	0
364	20231017	145400	48692136	1997	1997	1997	1997	0
365	20231017	145300	48692136	1997	1997	1997	1997	0
366	20231017	145200	48692136	1997	1997	1997	1997	0
367	20231017	145100	48692136	1997	1997	1997	1997	59
368	20231017	145000	48574313	2000	2000	2000	2000	0
369	20231017	144900	48574313	2000	2000	2000	2000	0
370	20231017	144800	48574313	2000	2000	2000	2000	0
371	20231017	144700	48574313	2000	2000	2000	2000	0
372	20231017	144600	48574313	2000	2000	2000	2000	0
373	20231017	144500	48574313	2000	2000	2000	2000	0
374	20231017	144400	48574313	2000	2000	2000	2000	0
375	20231017	144300	48574313	2000	2000	2000	2000	0
376	20231017	144200	48574313	2000	1997	2000	1997	77
377	20231017	144100	48420514	2000	2000	2000	2000	0
378	20231017	144000	48420514	2000	2000	2000	2000	0
379	20231017	143900	48420514	2000	2000	2000	2000	0
380	20231017	143800	48420514	2000	2000	2000	2000	0
381	20231017	143700	48420514	2000	2000	2000	2000	10
382	20231017	143600	48400514	1998	1998	1998	1998	2
383	20231017	143500	48396518	2000	1998	2000	1998	12
384	20231017	143400	48372522	2000	1998	2000	1998	13
385	20231017	143300	48346528	2000	2000	2000	2000	1
386	20231017	143200	48344528	2000	2000	2000	2000	0
387	20231017	143100	48344528	2000	2000	2000	2000	0
388	20231017	143000	48344528	2000	2000	2000	2000	0
389	20231017	142900	48344528	2000	2000	2000	2000	0
390	20231017	142800	48344528	2000	2000	2000	2000	0
391	20231017	142700	48344528	2000	1997	2000	1997	69
392	20231017	142600	48206705	2000	2000	2000	2000	0
393	20231017	142500	48206705	2000	2000	2000	2000	0
394	20231017	142400	48206705	2000	2000	2000	2000	0
395	20231017	142300	48206705	2000	2000	2000	2000	0
396	20231017	142200	48206705	2000	2000	2000	2000	0
397	20231017	142100	48206705	2000	2000	2000	2000	0
398	20231017	142000	48206705	2000	2000	2000	2000	10
399	20231017	141900	48186705	1997	1997	1997	1997	0
400	20231017	141800	48186705	1997	1997	1997	1997	74
401	20231017	141700	48038927	2000	2000	2000	2000	0
402	20231017	141600	48038927	2000	2000	2000	2000	0
403	20231017	141500	48038927	2000	2000	2000	2000	0
404	20231017	141400	48038927	2000	2000	2000	2000	0
405	20231017	141300	48038927	2000	2000	2000	2000	0
406	20231017	141200	48038927	2000	2000	2000	2000	0
407	20231017	141100	48038927	2000	2000	2000	2000	0
408	20231017	141000	48038927	2000	2000	2000	2000	0
409	20231017	140900	48038927	2000	2000	2000	2000	8
410	20231017	140800	48022927	2000	2000	2000	2000	10
411	20231017	140700	48002927	1997	1997	1997	1997	59
412	20231017	140600	47885104	2000	2000	2000	2000	0
413	20231017	140500	47885104	2000	2000	2000	2000	0
414	20231017	140400	47885104	2000	2000	2000	2000	0
415	20231017	140300	47885104	2000	2000	2000	2000	0
416	20231017	140200	47885104	2000	2000	2000	2000	0
417	20231017	140100	47885104	2000	2000	2000	2000	0
418	20231017	140000	47885104	2000	2000	2000	2000	0
419	20231017	135900	47885104	2000	2000	2000	2000	0
420	20231017	135800	47885104	2000	1997	2000	1997	55
421	20231017	135700	47775239	2000	2000	2000	2000	0
422	20231017	135600	47775239	2000	2000	2000	2000	0
423	20231017	135500	47775239	2000	2000	2000	2000	0
424	20231017	135400	47775239	2000	2000	2000	2000	0
425	20231017	135300	47775239	2000	2000	2000	2000	0
426	20231017	135200	47775239	2000	1997	2000	1997	56
427	20231017	135100	47663377	2000	2000	2000	2000	0
428	20231017	135000	47663377	2000	2000	2000	2000	0
429	20231017	134900	47663377	2000	2000	2000	2000	0
430	20231017	134800	47663377	2000	2000	2000	2000	0
431	20231017	134700	47663377	2000	2000	2000	2000	0
432	20231017	134600	47663377	2000	1997	2000	1997	79
433	20231017	134500	47505584	2000	2000	2000	2000	0
434	20231017	134400	47505584	2000	2000	2000	2000	0
435	20231017	134300	47505584	2000	2000	2000	2000	0
436	20231017	134200	47505584	2000	2000	2000	2000	0
437	20231017	134100	47505584	2000	2000	2000	2000	0
438	20231017	134000	47505584	2000	2000	2000	2000	0
439	20231017	133900	47505584	2000	2000	2000	2000	0
440	20231017	133800	47505584	2000	2000	2000	2000	10
441	20231017	133700	47485584	1997	1997	1997	1997	569
442	20231017	133600	46349291	2000	2000	2000	2000	0
443	20231017	133500	46349291	2000	2000	2000	2000	0
444	20231017	133400	46349291	2000	2000	2000	2000	0
445	20231017	133300	46349291	2000	2000	2000	2000	0
446	20231017	133200	46349291	2000	2000	2000	2000	0
447	20231017	133100	46349291	2000	2000	2000	2000	0
448	20231017	133000	46349291	2000	2000	2000	2000	0
449	20231017	132900	46349291	2000	1997	2000	1997	79
450	20231017	132800	46191498	2000	2000	2000	2000	0
451	20231017	132700	46191498	2000	2000	2000	2000	0
452	20231017	132600	46191498	2000	2000	2000	2000	0
453	20231017	132500	46191498	2000	2000	2000	2000	0
454	20231017	132400	46191498	2000	2000	2000	2000	0
455	20231017	132300	46191498	2000	2000	2000	2000	0
456	20231017	132200	46191498	2000	2000	2000	2000	0
457	20231017	132100	46191498	2000	2000	2000	2000	0
458	20231017	132000	46191498	2000	1997	2000	1997	70
459	20231017	131900	46051678	2000	2000	2000	2000	0
460	20231017	131800	46051678	2000	2000	2000	2000	0
461	20231017	131700	46051678	2000	2000	2000	2000	0
462	20231017	131600	46051678	2000	2000	2000	2000	0
463	20231017	131500	46051678	2000	2000	2000	2000	0
464	20231017	131400	46051678	2000	2000	2000	2000	0
465	20231017	131300	46051678	2000	2000	2000	2000	0
466	20231017	131200	46051678	2000	2000	2000	2000	0
467	20231017	131100	46051678	2000	2000	2000	2000	0
468	20231017	131000	46051678	2000	2000	2000	2000	0
469	20231017	130900	46051678	2000	2000	2000	2000	0
470	20231017	130800	46051678	2000	2000	2000	2000	0
471	20231017	130700	46051678	2000	2000	2000	2000	0
472	20231017	130600	46051678	2000	2000	2000	2000	0
473	20231017	130500	46051678	2000	2000	2000	2000	0
474	20231017	130400	46051678	2000	2000	2000	2000	0
475	20231017	130300	46051678	2000	2000	2000	2000	0
476	20231017	130200	46051678	2000	2000	2000	2000	0
477	20231017	130100	46051678	2000	2000	2000	2000	0
478	20231017	130000	46051678	2000	2000	2000	2000	0
479	20231017	125900	46051678	2000	2000	2000	2000	0
480	20231017	125800	46051678	2000	2000	2000	2000	0
481	20231017	125700	46051678	2000	1997	2000	1997	5258
482	20231017	125600	35536100	1998	1998	1998	1998	0
483	20231017	125500	35536100	1998	1998	1998	1998	0
484	20231017	125400	35536100	1998	1998	1998	1998	0
485	20231017	125300	35536100	1998	1998	1998	1998	1
486	20231017	125200	35534102	1998	1998	1998	1998	0
487	20231017	125100	35534102	1998	1998	1998	1998	0
488	20231017	125000	35534102	1998	1998	1998	1998	0
489	20231017	124900	35534102	1998	1998	1998	1998	0
490	20231017	124800	35534102	1998	1997	1998	1997	82
491	20231017	124700	35370338	1998	1998	1998	1998	0
492	20231017	124600	35370338	1998	1998	1998	1998	0
493	20231017	124500	35370338	1998	1998	1998	1998	0
494	20231017	124400	35370338	1998	1998	1998	1998	0
495	20231017	124300	35370338	1998	1998	1998	1998	0
496	20231017	124200	35370338	1998	1998	1998	1998	0
497	20231017	124100	35370338	1998	1998	1998	1998	5
498	20231017	124000	35360348	1998	1998	1998	1998	5
499	20231017	123900	35350358	1998	1998	1998	1998	0
500	20231017	123800	35350358	1998	1998	1998	1998	10
501	20231017	123700	35330378	1997	1997	1997	1997	0
502	20231017	123600	35330378	1997	1997	1997	1997	69
503	20231017	123500	35192585	1997	1997	1997	1997	0
504	20231017	123400	35192585	1997	1997	1997	1997	0
505	20231017	123300	35192585	1997	1997	1997	1997	0
506	20231017	123200	35192585	1997	1997	1997	1997	0
507	20231017	123100	35192585	1997	1997	1997	1997	0
508	20231017	123000	35192585	1997	1997	1997	1997	0
509	20231017	122900	35192585	1997	1997	1997	1997	0
510	20231017	122800	35192585	1997	1997	1997	1997	0
511	20231017	122700	35192585	1997	1997	1997	1997	59
512	20231017	122600	35074762	1998	1998	1998	1998	0
513	20231017	122500	35074762	1998	1998	1998	1998	0
514	20231017	122400	35074762	1998	1998	1998	1998	0
515	20231017	122300	35074762	1998	1998	1998	1998	10
516	20231017	122200	35054782	1997	1997	1997	1997	0
517	20231017	122100	35054782	1997	1997	1997	1997	0
518	20231017	122000	35054782	1997	1997	1997	1997	0
519	20231017	121900	35054782	1997	1997	1997	1997	59
520	20231017	121800	34936959	1998	1998	1998	1998	0
521	20231017	121700	34936959	1998	1998	1998	1998	0
522	20231017	121600	34936959	1998	1998	1998	1998	0
523	20231017	121500	34936959	1998	1998	1998	1998	0
524	20231017	121400	34936959	1998	1998	1998	1998	0
525	20231017	121300	34936959	1998	1998	1998	1998	0
526	20231017	121200	34936959	1998	1998	1998	1998	10
527	20231017	121100	34916979	1997	1997	1997	1997	0
528	20231017	121000	34916979	1997	1997	1997	1997	57
529	20231017	120900	34803150	1998	1998	1998	1998	0
530	20231017	120800	34803150	1998	1998	1998	1998	0
531	20231017	120700	34803150	1998	1998	1998	1998	0
532	20231017	120600	34803150	1998	1998	1998	1998	0
533	20231017	120500	34803150	1998	1998	1998	1998	0
534	20231017	120400	34803150	1998	1998	1998	1998	0
535	20231017	120300	34803150	1998	1998	1998	1998	0
536	20231017	120200	34803150	1998	1998	1998	1998	0
537	20231017	120100	34803150	1998	1998	1998	1998	0
538	20231017	120000	34803150	1998	1998	1998	1998	0
539	20231017	115900	34803150	1998	1998	1998	1998	0
540	20231017	115800	34803150	1998	1998	1998	1998	0
541	20231017	115700	34803150	1998	1998	1998	1998	0
542	20231017	115600	34803150	1998	1998	1998	1998	0
543	20231017	115500	34803150	1998	1998	1998	1998	0
544	20231017	115400	34803150	1998	1998	1998	1998	0
545	20231017	115300	34803150	1998	1998	1998	1998	0
546	20231017	115200	34803150	1998	1998	1998	1998	0
547	20231017	115100	34803150	1998	1998	1998	1998	0
548	20231017	115000	34803150	1998	1998	1998	1998	0
549	20231017	114900	34803150	1998	1998	1998	1998	50
550	20231017	114800	34703250	1998	1998	1998	1998	101
551	20231017	114700	34501452	1998	1998	1998	1998	10
552	20231017	114600	34481472	1997	1997	1997	1997	0
553	20231017	114500	34481472	1997	1997	1997	1997	0
554	20231017	114400	34481472	1997	1997	1997	1997	0
555	20231017	114300	34481472	1997	1997	1997	1997	69
556	20231017	114200	34343679	1997	1997	1997	1997	0
557	20231017	114100	34343679	1997	1997	1997	1997	1000
558	20231017	114000	32346679	1998	1998	1998	1998	0
559	20231017	113900	32346679	1998	1998	1998	1998	0
560	20231017	113800	32346679	1998	1998	1998	1998	10
561	20231017	113700	32326699	1997	1997	1997	1997	0
562	20231017	113600	32326699	1997	1997	1997	1997	3000
563	20231017	113500	26335699	1997	1997	1997	1997	69
564	20231017	113400	26197906	1996	1996	1996	1996	0
565	20231017	113300	26197906	1996	1996	1996	1996	0
566	20231017	113200	26197906	1996	1996	1996	1996	0
567	20231017	113100	26197906	1996	1996	1996	1996	0
568	20231017	113000	26197906	1996	1996	1996	1996	0
569	20231017	112900	26197906	1996	1996	1996	1996	0
570	20231017	112800	26197906	1996	1996	1996	1996	0
571	20231017	112700	26197906	1996	1996	1996	1996	0
572	20231017	112600	26197906	1996	1996	1996	1996	69
573	20231017	112500	26060182	1996	1996	1996	1996	0
574	20231017	112400	26060182	1996	1996	1996	1996	0
575	20231017	112300	26060182	1996	1996	1996	1996	0
576	20231017	112200	26060182	1996	1996	1996	1996	0
577	20231017	112100	26060182	1996	1996	1996	1996	0
578	20231017	112000	26060182	1996	1996	1996	1996	0
579	20231017	111900	26060182	1996	1996	1996	1996	0
580	20231017	111800	26060182	1996	1996	1996	1996	0
581	20231017	111700	26060182	1996	1996	1996	1996	69
582	20231017	111600	25922458	2000	2000	2000	2000	0
583	20231017	111500	25922458	2000	2000	2000	2000	0
584	20231017	111400	25922458	2000	2000	2000	2000	0
585	20231017	111300	25922458	2000	2000	2000	2000	0
586	20231017	111200	25922458	2000	2000	2000	2000	10
587	20231017	111100	25902458	1996	1996	1996	1996	0
588	20231017	111000	25902458	1996	1996	1996	1996	0
589	20231017	110900	25902458	1996	1996	1996	1996	0
590	20231017	110800	25902458	1996	1996	1996	1996	61
591	20231017	110700	25780702	1997	1997	1997	1997	0
592	20231017	110600	25780702	1997	1997	1997	1997	0
593	20231017	110500	25780702	1997	1997	1997	1997	0
594	20231017	110400	25780702	1997	1997	1997	1997	0
595	20231017	110300	25780702	1997	1997	1997	1997	1
596	20231017	110200	25778705	2000	2000	2000	2000	10
597	20231017	110100	25758705	1995	1995	1995	1995	1319
598	20231017	110000	23127300	1997	1997	1997	1997	0
599	20231017	105900	23127300	1997	1997	1997	1997	185
600	20231017	105800	22757855	2000	2000	2000	2000	0
601	20231017	105700	22757855	2000	2000	2000	2000	0
602	20231017	105600	22757855	2000	2000	2000	2000	0
603	20231017	105500	22757855	2000	2000	2000	2000	0
604	20231017	105400	22757855	2000	2000	2000	2000	0
605	20231017	105300	22757855	2000	2000	2000	2000	0
606	20231017	105200	22757855	2000	2000	2000	2000	0
607	20231017	105100	22757855	2000	2000	2000	2000	0
608	20231017	105000	22757855	2000	2000	2000	2000	0
609	20231017	104900	22757855	2000	2000	2000	2000	0
610	20231017	104800	22757855	2000	2000	2000	2000	0
611	20231017	104700	22757855	2000	2000	2000	2000	8000
612	20231017	104600	6757855	2000	2000	2000	2000	10
613	20231017	104500	6737855	1995	1995	1995	1995	0
614	20231017	104400	6737855	1995	1995	1995	1995	0
615	20231017	104300	6737855	1995	1995	1995	1995	0
616	20231017	104200	6737855	1995	1995	1995	1995	68
617	20231017	104100	6602195	2000	2000	2000	2000	0
618	20231017	104000	6602195	2000	2000	2000	2000	0
619	20231017	103900	6602195	2000	2000	2000	2000	0
620	20231017	103800	6602195	2000	2000	2000	2000	0
621	20231017	103700	6602195	2000	2000	2000	2000	10
622	20231017	103600	6582195	1996	1996	1996	1996	1
623	20231017	103500	6580199	2000	2000	2000	2000	0
624	20231017	103400	6580199	2000	2000	2000	2000	10
625	20231017	103300	6560199	1994	1994	1994	1994	69
626	20231017	103200	6422613	2000	2000	2000	2000	0
627	20231017	103100	6422613	2000	2000	2000	2000	0
628	20231017	103000	6422613	2000	2000	2000	2000	0
629	20231017	102900	6422613	2000	2000	2000	2000	0
630	20231017	102800	6422613	2000	2000	2000	2000	0
631	20231017	102700	6422613	2000	2000	2000	2000	10
632	20231017	102600	6402613	1994	1994	1994	1994	0
633	20231017	102500	6402613	1994	1994	1994	1994	69
634	20231017	102400	6265027	2000	2000	2000	2000	0
635	20231017	102300	6265027	2000	2000	2000	2000	0
636	20231017	102200	6265027	2000	2000	2000	2000	0
637	20231017	102100	6265027	2000	2000	2000	2000	0
638	20231017	102000	6265027	2000	2000	2000	2000	0
639	20231017	101900	6265027	2000	2000	2000	2000	0
640	20231017	101800	6265027	2000	2000	2000	2000	10
641	20231017	101700	6245027	1994	1994	1994	1994	0
642	20231017	101600	6245027	1994	1994	1994	1994	23
643	20231017	101500	6199165	2000	2000	2000	2000	0
644	20231017	101400	6199165	2000	2000	2000	2000	0
645	20231017	101300	6199165	2000	1994	2000	1994	56
646	20231017	101200	6087441	2000	2000	2000	2000	0
647	20231017	101100	6087441	2000	2000	2000	2000	0
648	20231017	101000	6087441	2000	2000	2000	2000	0
649	20231017	100900	6087441	2000	2000	2000	2000	0
650	20231017	100800	6087441	2000	2000	2000	2000	0
651	20231017	100700	6087441	2000	1996	2000	1994	33
652	20231017	100600	6021577	1996	1996	1996	1996	0
653	20231017	100500	6021577	1996	1996	1996	1996	0
654	20231017	100400	6021577	1996	1997	1997	1996	23
655	20231017	100300	5975665	2000	2000	2000	2000	10
656	20231017	100200	5955665	1997	1997	1997	1997	0
657	20231017	100100	5955665	1997	1998	1998	1997	23
658	20231017	100000	5909727	1998	1998	1998	1998	0
659	20231017	095900	5909727	1998	1998	1998	1998	0
660	20231017	095800	5909727	1998	1999	1999	1998	23
661	20231017	095700	5863763	2000	2000	2000	2000	0
662	20231017	095600	5863763	2000	2000	2000	2000	10
663	20231017	095500	5843763	1993	1993	1993	1993	78
664	20231017	095400	5688309	2000	2000	2000	2000	0
665	20231017	095300	5688309	2000	2000	2000	2000	0
666	20231017	095200	5688309	2000	2000	2000	1994	2834
667	20231017	095100	22050	2000	2000	2000	2000	0
668	20231017	095000	22050	2000	2000	2000	2000	0
669	20231017	094900	22050	2000	2000	2000	2000	0
670	20231017	094800	22050	2000	2000	2000	2000	0
671	20231017	094700	22050	2000	2000	2000	2000	0
672	20231017	094600	22050	2000	2000	2000	2000	0
673	20231017	094500	22050	2000	2000	2000	2000	0
674	20231017	094400	22050	2000	2000	2000	2000	0
675	20231017	094300	22050	2000	2000	2000	2000	0
676	20231017	094200	22050	2000	2000	2000	2000	0
677	20231017	094100	22050	2000	2000	2000	2000	0
678	20231017	094000	22050	2000	2000	2000	2000	0
679	20231017	093900	22050	2000	2000	2000	2000	0
680	20231017	093800	22050	2000	2000	2000	2000	0
681	20231017	093700	22050	2000	2000	2000	2000	0
682	20231017	093600	22050	2000	2000	2000	2000	0
683	20231017	093500	22050	2000	2000	2000	2000	0
684	20231017	093400	22050	2000	2000	2000	2000	0
685	20231017	093300	22050	2000	2000	2000	2000	0
686	20231017	093200	22050	2000	2000	2000	2000	0
687	20231017	093100	22050	2000	2000	2000	2000	0
688	20231017	093000	22050	2000	2000	2000	2000	0
689	20231017	092900	22050	2000	2000	2000	2000	0
690	20231017	092800	22050	2000	2000	2000	2000	0
691	20231017	092700	22050	2000	2000	2000	2000	0
692	20231017	092600	22050	2000	2000	2000	2000	0
693	20231017	092500	22050	2000	2000	2000	2000	0
694	20231017	092400	22050	2000	2000	2000	2000	0
695	20231017	092300	22050	2000	2000	2000	2000	0
696	20231017	092200	22050	2000	2000	2000	2000	0
697	20231017	092100	22050	2000	2000	2000	2000	0
698	20231017	092000	22050	2000	2000	2000	2000	0
699	20231017	091900	22050	2000	2000	2000	2000	0
700	20231017	091800	22050	2000	2000	2000	2000	0
701	20231017	091700	22050	2000	2000	2000	2000	0
702	20231017	091600	22050	2000	2000	2000	2000	0
703	20231017	091500	22050	2000	2000	2000	2000	0
704	20231017	091400	22050	2000	2000	2000	2000	0
705	20231017	091300	22050	2000	2000	2000	2000	1
706	20231017	091200	20050	2005	2005	2005	2005	0
707	20231017	091100	20050	2005	2005	2005	2005	0
708	20231017	091000	20050	2005	2005	2005	2005	0
709	20231017	090900	20050	2005	2005	2005	2005	0
710	20231017	090800	20050	2005	2005	2005	2005	0
711	20231017	090700	20050	2005	2005	2005	2005	0
712	20231017	090600	20050	2005	2005	2005	2005	0
713	20231017	090500	20050	2005	2005	2005	2005	0
714	20231017	090400	20050	2005	2005	2005	2005	0
715	20231017	090300	20050	2005	2005	2005	2005	0
716	20231017	090200	20050	2005	2005	2005	2005	0
717	20231017	090100	20050	2005	2005	2005	2005	10
718	20231017	090000	0	2000	2000	2000	2000	0