KissMeData/451700/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210700	23470858	1997	1997	1997	1997	1
3	20231011	210600	23470858	1997	1997	1997	1997	0
4	20231011	210500	23470858	1997	1997	1997	1997	0
5	20231011	210400	23470858	1997	1997	1997	1997	0
6	20231011	210300	23470858	1997	1997	1997	1997	0
7	20231011	210200	23470858	1997	1997	1997	1997	0
8	20231011	210100	23470858	1997	1997	1997	1997	0
9	20231011	210000	23470858	1997	1997	1997	1997	0
10	20231011	205900	23470858	1997	1997	1997	1997	0
11	20231011	205800	23470858	1997	1997	1997	1997	0
12	20231011	205700	23470858	1997	1997	1997	1997	0
13	20231011	205600	23470858	1997	1997	1997	1997	0
14	20231011	205500	23470858	1997	1997	1997	1997	0
15	20231011	205400	23470858	1997	1997	1997	1997	0
16	20231011	205300	23470858	1997	1997	1997	1997	0
17	20231011	205200	23470858	1997	1997	1997	1997	0
18	20231011	205100	23470858	1997	1997	1997	1997	0
19	20231011	205000	23470858	1997	1997	1997	1997	0
20	20231011	204900	23470858	1997	1997	1997	1997	0
21	20231011	204800	23470858	1997	1997	1997	1997	0
22	20231011	204700	23470858	1997	1997	1997	1997	0
23	20231011	204600	23470858	1997	1997	1997	1997	0
24	20231011	204500	23470858	1997	1997	1997	1997	0
25	20231011	204400	23470858	1997	1997	1997	1997	0
26	20231011	204300	23470858	1997	1997	1997	1997	0
27	20231011	204200	23470858	1997	1997	1997	1997	0
28	20231011	204100	23470858	1997	1997	1997	1997	0
29	20231011	204000	23470858	1997	1997	1997	1997	0
30	20231011	203900	23470858	1997	1997	1997	1997	0
31	20231011	203800	23470858	1997	1997	1997	1997	0
32	20231011	203700	23470858	1997	1997	1997	1997	1
33	20231011	203600	23470858	1997	1997	1997	1997	0
34	20231011	203500	23470858	1997	1997	1997	1997	0
35	20231011	203400	23470858	1997	1997	1997	1997	0
36	20231011	203300	23470858	1997	1997	1997	1997	0
37	20231011	203200	23470858	1997	1997	1997	1997	0
38	20231011	203100	23470858	1997	1997	1997	1997	0
39	20231011	203000	23470858	1997	1997	1997	1997	0
40	20231011	202900	23470858	1997	1997	1997	1997	0
41	20231011	202800	23470858	1997	1997	1997	1997	0
42	20231011	202700	23470858	1997	1997	1997	1997	0
43	20231011	202600	23470858	1997	1997	1997	1997	0
44	20231011	202500	23470858	1997	1997	1997	1997	0
45	20231011	202400	23470858	1997	1997	1997	1997	0
46	20231011	202300	23470858	1997	1997	1997	1997	0
47	20231011	202200	23470858	1997	1997	1997	1997	0
48	20231011	202100	23470858	1997	1997	1997	1997	0
49	20231011	202000	23470858	1997	1997	1997	1997	0
50	20231011	201900	23470858	1997	1997	1997	1997	0
51	20231011	201800	23470858	1997	1997	1997	1997	0
52	20231011	201700	23470858	1997	1997	1997	1997	0
53	20231011	201600	23470858	1997	1997	1997	1997	0
54	20231011	201500	23470858	1997	1997	1997	1997	0
55	20231011	201400	23470858	1997	1997	1997	1997	0
56	20231011	201300	23470858	1997	1997	1997	1997	0
57	20231011	201200	23470858	1997	1997	1997	1997	0
58	20231011	201100	23470858	1997	1997	1997	1997	0
59	20231011	201000	23470858	1997	1997	1997	1997	0
60	20231011	200900	23470858	1997	1997	1997	1997	0
61	20231011	200800	23470858	1997	1997	1997	1997	0
62	20231011	200700	23470858	1997	1997	1997	1997	1
63	20231011	200600	23470858	1997	1997	1997	1997	0
64	20231011	200500	23470858	1997	1997	1997	1997	0
65	20231011	200400	23470858	1997	1997	1997	1997	0
66	20231011	200300	23470858	1997	1997	1997	1997	0
67	20231011	200200	23470858	1997	1997	1997	1997	0
68	20231011	200100	23470858	1997	1997	1997	1997	0
69	20231011	200000	23470858	1997	1997	1997	1997	0
70	20231011	195900	23470858	1997	1997	1997	1997	0
71	20231011	195800	23470858	1997	1997	1997	1997	0
72	20231011	195700	23470858	1997	1997	1997	1997	0
73	20231011	195600	23470858	1997	1997	1997	1997	0
74	20231011	195500	23470858	1997	1997	1997	1997	0
75	20231011	195400	23470858	1997	1997	1997	1997	0
76	20231011	195300	23470858	1997	1997	1997	1997	0
77	20231011	195200	23470858	1997	1997	1997	1997	0
78	20231011	195100	23470858	1997	1997	1997	1997	0
79	20231011	195000	23470858	1997	1997	1997	1997	0
80	20231011	194900	23470858	1997	1997	1997	1997	0
81	20231011	194800	23470858	1997	1997	1997	1997	0
82	20231011	194700	23470858	1997	1997	1997	1997	0
83	20231011	194600	23470858	1997	1997	1997	1997	0
84	20231011	194500	23470858	1997	1997	1997	1997	0
85	20231011	194400	23470858	1997	1997	1997	1997	0
86	20231011	194300	23470858	1997	1997	1997	1997	0
87	20231011	194200	23470858	1997	1997	1997	1997	0
88	20231011	194100	23470858	1997	1997	1997	1997	0
89	20231011	194000	23470858	1997	1997	1997	1997	0
90	20231011	193900	23470858	1997	1997	1997	1997	0
91	20231011	193800	23470858	1997	1997	1997	1997	0
92	20231011	193700	23470858	1997	1997	1997	1997	1
93	20231011	193600	23470858	1997	1997	1997	1997	0
94	20231011	193500	23470858	1997	1997	1997	1997	0
95	20231011	193400	23470858	1997	1997	1997	1997	0
96	20231011	193300	23470858	1997	1997	1997	1997	0
97	20231011	193200	23470858	1997	1997	1997	1997	0
98	20231011	193100	23470858	1997	1997	1997	1997	0
99	20231011	193000	23470858	1997	1997	1997	1997	0
100	20231011	192900	23470858	1997	1997	1997	1997	0
101	20231011	192800	23470858	1997	1997	1997	1997	0
102	20231011	192700	23470858	1997	1997	1997	1997	0
103	20231011	192600	23470858	1997	1997	1997	1997	0
104	20231011	192500	23470858	1997	1997	1997	1997	0
105	20231011	192400	23470858	1997	1997	1997	1997	0
106	20231011	192300	23470858	1997	1997	1997	1997	0
107	20231011	192200	23470858	1997	1997	1997	1997	0
108	20231011	192100	23470858	1997	1997	1997	1997	0
109	20231011	192000	23470858	1997	1997	1997	1997	0
110	20231011	191900	23470858	1997	1997	1997	1997	0
111	20231011	191800	23470858	1997	1997	1997	1997	0
112	20231011	191700	23470858	1997	1997	1997	1997	0
113	20231011	191600	23470858	1997	1997	1997	1997	0
114	20231011	191500	23470858	1997	1997	1997	1997	0
115	20231011	191400	23470858	1997	1997	1997	1997	0
116	20231011	191300	23470858	1997	1997	1997	1997	0
117	20231011	191200	23470858	1997	1997	1997	1997	0
118	20231011	191100	23470858	1997	1997	1997	1997	0
119	20231011	191000	23470858	1997	1997	1997	1997	0
120	20231011	190900	23470858	1997	1997	1997	1997	0
121	20231011	190800	23470858	1997	1997	1997	1997	0
122	20231011	190700	23470858	1997	1997	1997	1997	1
123	20231011	190600	23470858	1997	1997	1997	1997	0
124	20231011	190500	23470858	1997	1997	1997	1997	0
125	20231011	190400	23470858	1997	1997	1997	1997	0
126	20231011	190300	23470858	1997	1997	1997	1997	0
127	20231011	190200	23470858	1997	1997	1997	1997	0
128	20231011	190100	23470858	1997	1997	1997	1997	0
129	20231011	190000	23470858	1997	1997	1997	1997	0
130	20231011	185900	23470858	1997	1997	1997	1997	0
131	20231011	185800	23470858	1997	1997	1997	1997	0
132	20231011	185700	23470858	1997	1997	1997	1997	0
133	20231011	185600	23470858	1997	1997	1997	1997	0
134	20231011	185500	23470858	1997	1997	1997	1997	0
135	20231011	185400	23470858	1997	1997	1997	1997	0
136	20231011	185300	23470858	1997	1997	1997	1997	0
137	20231011	185200	23470858	1997	1997	1997	1997	0
138	20231011	185100	23470858	1997	1997	1997	1997	0
139	20231011	185000	23470858	1997	1997	1997	1997	0
140	20231011	184900	23470858	1997	1997	1997	1997	0
141	20231011	184800	23470858	1997	1997	1997	1997	0
142	20231011	184700	23470858	1997	1997	1997	1997	0
143	20231011	184600	23470858	1997	1997	1997	1997	0
144	20231011	184500	23470858	1997	1997	1997	1997	0
145	20231011	184400	23470858	1997	1997	1997	1997	0
146	20231011	184300	23470858	1997	1997	1997	1997	0
147	20231011	184200	23470858	1997	1997	1997	1997	0
148	20231011	184100	23470858	1997	1997	1997	1997	0
149	20231011	184000	23470858	1997	1997	1997	1997	0
150	20231011	183900	23470858	1997	1997	1997	1997	0
151	20231011	183800	23470858	1997	1997	1997	1997	0
152	20231011	183700	23470858	1997	1997	1997	1997	1
153	20231011	183600	23470858	1997	1997	1997	1997	0
154	20231011	183500	23470858	1997	1997	1997	1997	0
155	20231011	183400	23470858	1997	1997	1997	1997	0
156	20231011	183300	23470858	1997	1997	1997	1997	0
157	20231011	183200	23470858	1997	1997	1997	1997	0
158	20231011	183100	23470858	1997	1997	1997	1997	0
159	20231011	183000	23470858	1997	1997	1997	1997	0
160	20231011	182900	23470858	1997	1997	1997	1997	0
161	20231011	182800	23470858	1997	1997	1997	1997	0
162	20231011	182700	23470858	1997	1997	1997	1997	0
163	20231011	182600	23470858	1997	1997	1997	1997	0
164	20231011	182500	23470858	1997	1997	1997	1997	0
165	20231011	182400	23470858	1997	1997	1997	1997	0
166	20231011	182300	23470858	1997	1997	1997	1997	0
167	20231011	182200	23470858	1997	1997	1997	1997	0
168	20231011	182100	23470858	1997	1997	1997	1997	0
169	20231011	182000	23470858	1997	1997	1997	1997	0
170	20231011	181900	23470858	1997	1997	1997	1997	0
171	20231011	181800	23470858	1997	1997	1997	1997	0
172	20231011	181700	23470858	1997	1997	1997	1997	0
173	20231011	181600	23470858	1997	1997	1997	1997	0
174	20231011	181500	23470858	1997	1997	1997	1997	0
175	20231011	181400	23470858	1997	1997	1997	1997	0
176	20231011	181300	23470858	1997	1997	1997	1997	0
177	20231011	181200	23470858	1997	1997	1997	1997	0
178	20231011	181100	23470858	1997	1997	1997	1997	0
179	20231011	181000	23470858	1997	1997	1997	1997	0
180	20231011	180900	23470858	1997	1997	1997	1997	0
181	20231011	180800	23470858	1997	1997	1997	1997	0
182	20231011	180700	23470858	1997	1997	1997	1997	1
183	20231011	180600	23470858	1997	1997	1997	1997	0
184	20231011	180500	23470858	1997	1997	1997	1997	0
185	20231011	180400	23470858	1997	1997	1997	1997	0
186	20231011	180300	23470858	1997	1997	1997	1997	0
187	20231011	180200	23470858	1997	1997	1997	1997	0
188	20231011	180100	23470858	1997	1997	1997	1997	0
189	20231011	180000	23470858	1997	1997	1997	1997	0
190	20231011	175900	23470858	1997	1997	1997	1997	0
191	20231011	175800	23470858	1997	1997	1997	1997	0
192	20231011	175700	23470858	1997	1997	1997	1997	0
193	20231011	175600	23470858	1997	1997	1997	1997	0
194	20231011	175500	23470858	1997	1997	1997	1997	0
195	20231011	175400	23470858	1997	1997	1997	1997	0
196	20231011	175300	23470858	1997	1997	1997	1997	0
197	20231011	175200	23470858	1997	1997	1997	1997	0
198	20231011	175100	23470858	1997	1997	1997	1997	0
199	20231011	175000	23470858	1997	1997	1997	1997	0
200	20231011	174900	23470858	1997	1997	1997	1997	0
201	20231011	174800	23470858	1997	1997	1997	1997	0
202	20231011	174700	23470858	1997	1997	1997	1997	0
203	20231011	174600	23470858	1997	1997	1997	1997	0
204	20231011	174500	23470858	1997	1997	1997	1997	0
205	20231011	174400	23470858	1997	1997	1997	1997	0
206	20231011	174300	23470858	1997	1997	1997	1997	0
207	20231011	174200	23470858	1997	1997	1997	1997	0
208	20231011	174100	23470858	1997	1997	1997	1997	0
209	20231011	174000	23470858	1997	1997	1997	1997	0
210	20231011	173900	23470858	1997	1997	1997	1997	0
211	20231011	173800	23470858	1997	1997	1997	1997	0
212	20231011	173700	23470858	1997	1997	1997	1997	1
213	20231011	173600	23470858	1997	1997	1997	1997	0
214	20231011	173500	23470858	1997	1997	1997	1997	0
215	20231011	173400	23470858	1997	1997	1997	1997	0
216	20231011	173300	23470858	1997	1997	1997	1997	0
217	20231011	173200	23470858	1997	1997	1997	1997	0
218	20231011	173100	23470858	1997	1997	1997	1997	0
219	20231011	173000	23470858	1997	1997	1997	1997	0
220	20231011	172900	23470858	1997	1997	1997	1997	0
221	20231011	172800	23470858	1997	1997	1997	1997	0
222	20231011	172700	23470858	1997	1997	1997	1997	0
223	20231011	172600	23470858	1997	1997	1997	1997	0
224	20231011	172500	23470858	1997	1997	1997	1997	0
225	20231011	172400	23470858	1997	1997	1997	1997	0
226	20231011	172300	23470858	1997	1997	1997	1997	0
227	20231011	172200	23470858	1997	1997	1997	1997	0
228	20231011	172100	23470858	1997	1997	1997	1997	0
229	20231011	172000	23470858	1997	1997	1997	1997	0
230	20231011	171900	23470858	1997	1997	1997	1997	0
231	20231011	171800	23470858	1997	1997	1997	1997	0
232	20231011	171700	23470858	1997	1997	1997	1997	0
233	20231011	171600	23470858	1997	1997	1997	1997	0
234	20231011	171500	23470858	1997	1997	1997	1997	0
235	20231011	171400	23470858	1997	1997	1997	1997	0
236	20231011	171300	23470858	1997	1997	1997	1997	0
237	20231011	171200	23470858	1997	1997	1997	1997	0
238	20231011	171100	23470858	1997	1997	1997	1997	0
239	20231011	171000	23470858	1997	1997	1997	1997	0
240	20231011	170900	23470858	1997	1997	1997	1997	0
241	20231011	170800	23470858	1997	1997	1997	1997	0
242	20231011	170700	23470858	1997	1997	1997	1997	1
243	20231011	170600	23470858	1997	1997	1997	1997	0
244	20231011	170500	23470858	1997	1997	1997	1997	0
245	20231011	170400	23470858	1997	1997	1997	1997	0
246	20231011	170300	23470858	1997	1997	1997	1997	0
247	20231011	170200	23470858	1997	1997	1997	1997	0
248	20231011	170100	23470858	1997	1997	1997	1997	0
249	20231011	170000	23470858	1997	1997	1997	1997	0
250	20231011	165900	23470858	1997	1997	1997	1997	0
251	20231011	165800	23470858	1997	1997	1997	1997	0
252	20231011	165700	23470858	1997	1997	1997	1997	0
253	20231011	165600	23470858	1997	1997	1997	1997	0
254	20231011	165500	23470858	1997	1997	1997	1997	0
255	20231011	165400	23470858	1997	1997	1997	1997	0
256	20231011	165300	23470858	1997	1997	1997	1997	0
257	20231011	165200	23470858	1997	1997	1997	1997	0
258	20231011	165100	23470858	1997	1997	1997	1997	0
259	20231011	165000	23470858	1997	1997	1997	1997	0
260	20231011	164900	23470858	1997	1997	1997	1997	0
261	20231011	164800	23470858	1997	1997	1997	1997	0
262	20231011	164700	23470858	1997	1997	1997	1997	0
263	20231011	164600	23470858	1997	1997	1997	1997	0
264	20231011	164500	23470858	1997	1997	1997	1997	0
265	20231011	164400	23470858	1997	1997	1997	1997	0
266	20231011	164300	23470858	1997	1997	1997	1997	0
267	20231011	164200	23470858	1997	1997	1997	1997	0
268	20231011	164100	23470858	1997	1997	1997	1997	0
269	20231011	164000	23470858	1997	1997	1997	1997	0
270	20231011	163900	23470858	1997	1997	1997	1997	0
271	20231011	163800	23470858	1997	1997	1997	1997	0
272	20231011	163700	23470858	1997	1997	1997	1997	1
273	20231011	163600	23470858	1997	1997	1997	1997	0
274	20231011	163500	23470858	1997	1997	1997	1997	0
275	20231011	163400	23470858	1997	1997	1997	1997	0
276	20231011	163300	23470858	1997	1997	1997	1997	0
277	20231011	163200	23470858	1997	1997	1997	1997	0
278	20231011	163100	23470858	1997	1997	1997	1997	0
279	20231011	163000	23470858	1997	1997	1997	1997	0
280	20231011	162900	23470858	1997	1997	1997	1997	0
281	20231011	162800	23470858	1997	1997	1997	1997	0
282	20231011	162700	23470858	1997	1997	1997	1997	0
283	20231011	162600	23470858	1997	1997	1997	1997	0
284	20231011	162500	23470858	1997	1997	1997	1997	0
285	20231011	162400	23470858	1997	1997	1997	1997	0
286	20231011	162300	23470858	1997	1997	1997	1997	0
287	20231011	162200	23470858	1997	1997	1997	1997	0
288	20231011	162100	23470858	1997	1997	1997	1997	0
289	20231011	162000	23470858	1997	1997	1997	1997	0
290	20231011	161900	23470858	1997	1997	1997	1997	0
291	20231011	161800	23470858	1997	1997	1997	1997	0
292	20231011	161700	23470858	1997	1997	1997	1997	0
293	20231011	161600	23470858	1997	1997	1997	1997	0
294	20231011	161500	23470858	1997	1997	1997	1997	0
295	20231011	161400	23470858	1997	1997	1997	1997	0
296	20231011	161300	23470858	1997	1997	1997	1997	0
297	20231011	161200	23470858	1997	1997	1997	1997	0
298	20231011	161100	23470858	1997	1997	1997	1997	0
299	20231011	161000	23470858	1997	1997	1997	1997	0
300	20231011	160900	23470858	1997	1997	1997	1997	0
301	20231011	160800	23470858	1997	1997	1997	1997	0
302	20231011	160700	23470858	1997	1997	1997	1997	1
303	20231011	160600	23470858	1997	1997	1997	1997	0
304	20231011	160500	23470858	1997	1997	1997	1997	0
305	20231011	160400	23470858	1997	1997	1997	1997	0
306	20231011	160300	23470858	1997	1997	1997	1997	0
307	20231011	160200	23470858	1997	1997	1997	1997	0
308	20231011	160100	23470858	1997	1997	1997	1997	0
309	20231011	160000	23470858	1997	1997	1997	1997	0
310	20231011	155900	23470858	1997	1997	1997	1997	0
311	20231011	155800	23470858	1997	1997	1997	1997	0
312	20231011	155700	23470858	1997	1997	1997	1997	0
313	20231011	155600	23470858	1997	1997	1997	1997	0
314	20231011	155500	23470858	1997	1997	1997	1997	0
315	20231011	155400	23470858	1997	1997	1997	1997	0
316	20231011	155300	23470858	1997	1997	1997	1997	0
317	20231011	155200	23470858	1997	1997	1997	1997	0
318	20231011	155100	23470858	1997	1997	1997	1997	0
319	20231011	155000	23470858	1997	1997	1997	1997	0
320	20231011	154900	23470858	1997	1997	1997	1997	0
321	20231011	154800	23470858	1997	1997	1997	1997	0
322	20231011	154700	23470858	1997	1997	1997	1997	0
323	20231011	154600	23470858	1997	1997	1997	1997	0
324	20231011	154500	23470858	1997	1997	1997	1997	0
325	20231011	154400	23470858	1997	1997	1997	1997	0
326	20231011	154300	23470858	1997	1997	1997	1997	0
327	20231011	154200	23470858	1997	1997	1997	1997	0
328	20231011	154100	23470858	1997	1997	1997	1997	0
329	20231011	154000	23470858	1997	1997	1997	1997	0
330	20231011	153900	23470858	1997	1997	1997	1997	0
331	20231011	153800	23470858	1997	1997	1997	1997	0
332	20231011	153700	23470858	1997	1997	1997	1997	1
333	20231011	153600	23470858	1997	1997	1997	1997	0
334	20231011	153500	23470858	1997	1997	1997	1997	0
335	20231011	153400	23470858	1997	1997	1997	1997	0
336	20231011	153300	23470858	1997	1997	1997	1997	0
337	20231011	153200	23470858	1997	1997	1997	1997	0
338	20231011	153100	23470858	1997	1997	1997	1997	0
339	20231011	153000	23470858	1997	1997	1997	1997	1
340	20231011	152900	23468861	1997	1997	1997	1997	0
341	20231011	152800	23468861	1997	1997	1997	1997	0
342	20231011	152700	23468861	1997	1997	1997	1997	0
343	20231011	152600	23468861	1997	1997	1997	1997	0
344	20231011	152500	23468861	1997	1997	1997	1997	0
345	20231011	152400	23468861	1997	1997	1997	1997	0
346	20231011	152300	23468861	1997	1997	1997	1997	0
347	20231011	152200	23468861	1997	1997	1997	1997	0
348	20231011	152100	23468861	1997	1997	1997	1997	0
349	20231011	152000	23468861	1997	1997	1997	1997	0
350	20231011	151900	23468861	1997	1997	1997	1997	0
351	20231011	151800	23468861	1997	1997	1997	1997	0
352	20231011	151700	23468861	1997	1997	1997	1997	0
353	20231011	151600	23468861	1997	1997	1997	1997	0
354	20231011	151500	23468861	1997	1997	1997	1997	0
355	20231011	151400	23468861	1997	1997	1997	1997	0
356	20231011	151300	23468861	1997	1997	1997	1997	10
357	20231011	151200	23448891	1997	1997	1997	1997	0
358	20231011	151100	23448891	1997	1997	1997	1997	0
359	20231011	151000	23448891	1997	1997	1997	1997	0
360	20231011	150900	23448891	1997	1997	1997	1997	0
361	20231011	150800	23448891	1997	1997	1997	1997	0
362	20231011	150700	23448891	1997	1997	1997	1997	0
363	20231011	150600	23448891	1997	1997	1997	1997	0
364	20231011	150500	23448891	1997	1997	1997	1997	0
365	20231011	150400	23448891	1997	1997	1997	1997	0
366	20231011	150300	23448891	1997	1997	1997	1997	0
367	20231011	150200	23448891	1997	1997	1997	1997	0
368	20231011	150100	23448891	1997	1997	1997	1997	0
369	20231011	150000	23448891	1997	1997	1997	1997	0
370	20231011	145900	23448891	1997	1997	1997	1997	0
371	20231011	145800	23448891	1997	1997	1997	1997	0
372	20231011	145700	23448891	1997	1997	1997	1997	0
373	20231011	145600	23448891	1997	1997	1997	1997	0
374	20231011	145500	23448891	1997	1997	1997	1997	0
375	20231011	145400	23448891	1997	1997	1997	1997	0
376	20231011	145300	23448891	1997	1997	1997	1997	0
377	20231011	145200	23448891	1997	1997	1997	1997	0
378	20231011	145100	23448891	1997	1997	1997	1997	0
379	20231011	145000	23448891	1997	1997	1997	1997	0
380	20231011	144900	23448891	1997	1997	1997	1997	0
381	20231011	144800	23448891	1997	1997	1997	1997	0
382	20231011	144700	23448891	1997	1997	1997	1997	0
383	20231011	144600	23448891	1997	1997	1997	1997	1
384	20231011	144500	23446894	1997	1997	1997	1997	0
385	20231011	144400	23446894	1997	1997	1997	1997	0
386	20231011	144300	23446894	1997	1997	1997	1997	0
387	20231011	144200	23446894	1997	1997	1997	1997	0
388	20231011	144100	23446894	1997	1997	1997	1997	0
389	20231011	144000	23446894	1997	1997	1997	1997	0
390	20231011	143900	23446894	1997	1997	1997	1997	0
391	20231011	143800	23446894	1997	1997	1997	1997	0
392	20231011	143700	23446894	1997	1997	1997	1997	0
393	20231011	143600	23446894	1997	1997	1997	1997	0
394	20231011	143500	23446894	1997	1997	1997	1997	0
395	20231011	143400	23446894	1997	1997	1997	1997	0
396	20231011	143300	23446894	1997	1997	1997	1997	0
397	20231011	143200	23446894	1997	1997	1997	1997	0
398	20231011	143100	23446894	1997	1997	1997	1997	0
399	20231011	143000	23446894	1997	1997	1997	1997	0
400	20231011	142900	23446894	1997	1997	1997	1997	0
401	20231011	142800	23446894	1997	1997	1997	1997	0
402	20231011	142700	23446894	1997	1997	1997	1997	0
403	20231011	142600	23446894	1997	1997	1997	1997	0
404	20231011	142500	23446894	1997	1997	1997	1997	0
405	20231011	142400	23446894	1997	1997	1997	1997	0
406	20231011	142300	23446894	1997	1997	1997	1997	5
407	20231011	142200	23436909	1995	1995	1995	1995	1880
408	20231011	142100	19686309	1996	1996	1996	1996	0
409	20231011	142000	19686309	1996	1996	1996	1996	0
410	20231011	141900	19686309	1996	1996	1996	1996	2
411	20231011	141800	19682317	1996	1996	1996	1996	4
412	20231011	141700	19674333	1996	1996	1996	1996	0
413	20231011	141600	19674333	1996	1996	1996	1996	0
414	20231011	141500	19674333	1996	1996	1996	1996	0
415	20231011	141400	19674333	1996	1996	1996	1996	0
416	20231011	141300	19674333	1996	1996	1996	1996	0
417	20231011	141200	19674333	1996	1996	1996	1996	275
418	20231011	141100	19125433	1997	1997	1997	1997	0
419	20231011	141000	19125433	1997	1997	1997	1997	0
420	20231011	140900	19125433	1997	1997	1997	1997	5
421	20231011	140800	19115448	1996	1996	1996	1996	250
422	20231011	140700	18616448	1997	1997	1997	1997	0
423	20231011	140600	18616448	1997	1997	1997	1997	0
424	20231011	140500	18616448	1997	1997	1997	1997	0
425	20231011	140400	18616448	1997	1997	1997	1997	0
426	20231011	140300	18616448	1997	1997	1997	1997	0
427	20231011	140200	18616448	1997	1997	1997	1997	0
428	20231011	140100	18616448	1997	1997	1997	1997	0
429	20231011	140000	18616448	1997	1997	1997	1997	0
430	20231011	135900	18616448	1997	1997	1997	1997	0
431	20231011	135800	18616448	1997	1997	1997	1997	0
432	20231011	135700	18616448	1997	1997	1997	1997	0
433	20231011	135600	18616448	1997	1997	1997	1997	0
434	20231011	135500	18616448	1997	1997	1997	1997	0
435	20231011	135400	18616448	1997	1997	1997	1997	0
436	20231011	135300	18616448	1997	1997	1997	1997	0
437	20231011	135200	18616448	1997	1997	1997	1997	0
438	20231011	135100	18616448	1997	1997	1997	1997	0
439	20231011	135000	18616448	1997	1997	1997	1997	0
440	20231011	134900	18616448	1997	1997	1997	1997	0
441	20231011	134800	18616448	1997	1997	1997	1997	0
442	20231011	134700	18616448	1997	1997	1997	1997	0
443	20231011	134600	18616448	1997	1997	1997	1997	0
444	20231011	134500	18616448	1997	1997	1997	1997	0
445	20231011	134400	18616448	1997	1997	1997	1997	0
446	20231011	134300	18616448	1997	1997	1997	1997	0
447	20231011	134200	18616448	1997	1997	1997	1997	0
448	20231011	134100	18616448	1997	1997	1997	1997	0
449	20231011	134000	18616448	1997	1997	1997	1997	0
450	20231011	133900	18616448	1997	1997	1997	1997	0
451	20231011	133800	18616448	1997	1997	1997	1997	0
452	20231011	133700	18616448	1997	1997	1997	1997	0
453	20231011	133600	18616448	1997	1997	1997	1997	5
454	20231011	133500	18606463	1996	1996	1996	1996	0
455	20231011	133400	18606463	1996	1996	1996	1996	359
456	20231011	133300	17889899	1996	1996	1996	1996	0
457	20231011	133200	17889899	1996	1996	1996	1996	210
458	20231011	133100	17470739	1997	1997	1997	1997	0
459	20231011	133000	17470739	1997	1997	1997	1997	0
460	20231011	132900	17470739	1997	1997	1997	1997	0
461	20231011	132800	17470739	1997	1997	1997	1997	0
462	20231011	132700	17470739	1997	1997	1997	1997	0
463	20231011	132600	17470739	1997	1997	1997	1997	0
464	20231011	132500	17470739	1997	1997	1997	1997	0
465	20231011	132400	17470739	1997	1997	1997	1997	0
466	20231011	132300	17470739	1997	1997	1997	1997	0
467	20231011	132200	17470739	1997	1997	1997	1997	0
468	20231011	132100	17470739	1997	1997	1997	1997	0
469	20231011	132000	17470739	1997	1997	1997	1997	0
470	20231011	131900	17470739	1997	1997	1997	1997	0
471	20231011	131800	17470739	1997	1997	1997	1997	0
472	20231011	131700	17470739	1997	1997	1997	1997	0
473	20231011	131600	17470739	1997	1997	1997	1997	0
474	20231011	131500	17470739	1997	1997	1997	1997	0
475	20231011	131400	17470739	1997	1997	1997	1997	0
476	20231011	131300	17470739	1997	1997	1997	1997	0
477	20231011	131200	17470739	1997	1997	1997	1997	0
478	20231011	131100	17470739	1997	1997	1997	1997	10
479	20231011	131000	17450769	1997	1997	1997	1997	0
480	20231011	130900	17450769	1997	1997	1997	1997	0
481	20231011	130800	17450769	1997	1997	1997	1997	0
482	20231011	130700	17450769	1997	1997	1997	1997	0
483	20231011	130600	17450769	1997	1997	1997	1997	0
484	20231011	130500	17450769	1997	1997	1997	1997	0
485	20231011	130400	17450769	1997	1997	1997	1997	0
486	20231011	130300	17450769	1997	1997	1997	1997	0
487	20231011	130200	17450769	1997	1997	1997	1997	0
488	20231011	130100	17450769	1997	1997	1997	1997	0
489	20231011	130000	17450769	1997	1997	1997	1997	0
490	20231011	125900	17450769	1997	1997	1997	1997	0
491	20231011	125800	17450769	1997	1997	1997	1997	0
492	20231011	125700	17450769	1997	1997	1997	1997	5
493	20231011	125600	17440784	1997	1997	1997	1997	0
494	20231011	125500	17440784	1997	1997	1997	1997	0
495	20231011	125400	17440784	1997	1997	1997	1997	0
496	20231011	125300	17440784	1997	1997	1997	1997	0
497	20231011	125200	17440784	1997	1997	1997	1997	0
498	20231011	125100	17440784	1997	1997	1997	1997	0
499	20231011	125000	17440784	1997	1997	1997	1997	0
500	20231011	124900	17440784	1997	1997	1997	1997	0
501	20231011	124800	17440784	1997	1997	1997	1997	0
502	20231011	124700	17440784	1997	1997	1997	1997	0
503	20231011	124600	17440784	1997	1997	1997	1997	0
504	20231011	124500	17440784	1997	1997	1997	1997	0
505	20231011	124400	17440784	1997	1997	1997	1997	0
506	20231011	124300	17440784	1997	1997	1997	1997	0
507	20231011	124200	17440784	1997	1997	1997	1997	0
508	20231011	124100	17440784	1997	1997	1997	1997	0
509	20231011	124000	17440784	1997	1997	1997	1997	0
510	20231011	123900	17440784	1997	1995	1997	1995	155
511	20231011	123800	17131549	1997	1997	1997	1997	0
512	20231011	123700	17131549	1997	1997	1997	1997	0
513	20231011	123600	17131549	1997	1997	1997	1997	0
514	20231011	123500	17131549	1997	1997	1997	1997	0
515	20231011	123400	17131549	1997	1997	1997	1997	0
516	20231011	123300	17131549	1997	1997	1997	1997	0
517	20231011	123200	17131549	1997	1997	1997	1997	1
518	20231011	123100	17129552	1997	1997	1997	1997	0
519	20231011	123000	17129552	1997	1997	1997	1997	0
520	20231011	122900	17129552	1997	1997	1997	1997	0
521	20231011	122800	17129552	1997	1995	1997	1995	355
522	20231011	122700	16421317	1995	1995	1995	1995	0
523	20231011	122600	16421317	1995	1995	1995	1995	0
524	20231011	122500	16421317	1995	1995	1995	1995	0
525	20231011	122400	16421317	1995	1995	1995	1995	0
526	20231011	122300	16421317	1995	1995	1995	1995	0
527	20231011	122200	16421317	1995	1995	1995	1995	0
528	20231011	122100	16421317	1995	1995	1995	1995	0
529	20231011	122000	16421317	1995	1995	1995	1995	0
530	20231011	121900	16421317	1995	1995	1995	1995	0
531	20231011	121800	16421317	1995	1995	1995	1995	0
532	20231011	121700	16421317	1995	1996	1996	1995	500
533	20231011	121600	15423807	1997	1997	1997	1997	0
534	20231011	121500	15423807	1997	1997	1997	1997	0
535	20231011	121400	15423807	1997	1997	1997	1997	0
536	20231011	121300	15423807	1997	1997	1997	1997	0
537	20231011	121200	15423807	1997	1997	1997	1997	0
538	20231011	121100	15423807	1997	1998	1998	1997	266
539	20231011	121000	14892602	1997	1997	1997	1997	0
540	20231011	120900	14892602	1997	1997	1997	1997	0
541	20231011	120800	14892602	1997	1997	1997	1997	0
542	20231011	120700	14892602	1997	1997	1997	1997	0
543	20231011	120600	14892602	1997	1997	1997	1997	0
544	20231011	120500	14892602	1997	1997	1997	1997	0
545	20231011	120400	14892602	1997	1997	1997	1997	0
546	20231011	120300	14892602	1997	1997	1997	1997	0
547	20231011	120200	14892602	1997	1997	1997	1997	0
548	20231011	120100	14892602	1997	1997	1997	1997	0
549	20231011	120000	14892602	1997	1997	1997	1997	0
550	20231011	115900	14892602	1997	1997	1997	1997	0
551	20231011	115800	14892602	1997	1997	1997	1997	0
552	20231011	115700	14892602	1997	1997	1997	1997	0
553	20231011	115600	14892602	1997	1997	1997	1997	0
554	20231011	115500	14892602	1997	1997	1997	1997	0
555	20231011	115400	14892602	1997	1997	1997	1997	0
556	20231011	115300	14892602	1997	1997	1997	1997	0
557	20231011	115200	14892602	1997	1997	1997	1997	0
558	20231011	115100	14892602	1997	1997	1997	1997	0
559	20231011	115000	14892602	1997	1997	1997	1997	0
560	20231011	114900	14892602	1997	1997	1997	1997	0
561	20231011	114800	14892602	1997	1997	1997	1997	0
562	20231011	114700	14892602	1997	1997	1997	1997	0
563	20231011	114600	14892602	1997	1997	1997	1997	0
564	20231011	114500	14892602	1997	1997	1997	1997	0
565	20231011	114400	14892602	1997	1997	1997	1997	0
566	20231011	114300	14892602	1997	1997	1997	1997	0
567	20231011	114200	14892602	1997	1997	1997	1997	0
568	20231011	114100	14892602	1997	1997	1997	1997	0
569	20231011	114000	14892602	1997	1997	1997	1997	0
570	20231011	113900	14892602	1997	1997	1997	1997	0
571	20231011	113800	14892602	1997	1997	1997	1997	0
572	20231011	113700	14892602	1997	1997	1997	1997	0
573	20231011	113600	14892602	1997	1997	1997	1997	0
574	20231011	113500	14892602	1997	1997	1997	1997	0
575	20231011	113400	14892602	1997	1997	1997	1997	0
576	20231011	113300	14892602	1997	1997	1997	1997	0
577	20231011	113200	14892602	1997	1997	1997	1997	0
578	20231011	113100	14892602	1997	1997	1997	1997	6
579	20231011	113000	14880620	2000	2000	2000	2000	0
580	20231011	112900	14880620	2000	2000	2000	2000	6
581	20231011	112800	14868620	2000	2000	2000	2000	0
582	20231011	112700	14868620	2000	2000	2000	2000	0
583	20231011	112600	14868620	2000	2000	2000	2000	0
584	20231011	112500	14868620	2000	2000	2000	2000	0
585	20231011	112400	14868620	2000	2000	2000	2000	0
586	20231011	112300	14868620	2000	2000	2000	2000	0
587	20231011	112200	14868620	2000	2000	2000	2000	0
588	20231011	112100	14868620	2000	2000	2000	2000	0
589	20231011	112000	14868620	2000	2000	2000	2000	0
590	20231011	111900	14868620	2000	2000	2000	2000	0
591	20231011	111800	14868620	2000	2000	2000	2000	0
592	20231011	111700	14868620	2000	2000	2000	2000	0
593	20231011	111600	14868620	2000	2000	2000	2000	0
594	20231011	111500	14868620	2000	2000	2000	2000	0
595	20231011	111400	14868620	2000	2000	2000	2000	0
596	20231011	111300	14868620	2000	2000	2000	2000	0
597	20231011	111200	14868620	2000	2000	2000	2000	0
598	20231011	111100	14868620	2000	2000	2000	2000	0
599	20231011	111000	14868620	2000	2000	2000	2000	0
600	20231011	110900	14868620	2000	2000	2000	2000	0
601	20231011	110800	14868620	2000	2000	2000	2000	0
602	20231011	110700	14868620	2000	2000	2000	2000	5
603	20231011	110600	14858620	2000	2000	2000	2000	0
604	20231011	110500	14858620	2000	2000	2000	2000	0
605	20231011	110400	14858620	2000	2000	2000	2000	0
606	20231011	110300	14858620	2000	2000	2000	2000	0
607	20231011	110200	14858620	2000	2000	2000	2000	0
608	20231011	110100	14858620	2000	2000	2000	2000	0
609	20231011	110000	14858620	2000	2000	2000	2000	0
610	20231011	105900	14858620	2000	2000	2000	2000	0
611	20231011	105800	14858620	2000	2000	2000	2000	0
612	20231011	105700	14858620	2000	2000	2000	2000	0
613	20231011	105600	14858620	2000	2000	2000	2000	0
614	20231011	105500	14858620	2000	2000	2000	2000	0
615	20231011	105400	14858620	2000	2000	2000	2000	0
616	20231011	105300	14858620	2000	2000	2000	2000	0
617	20231011	105200	14858620	2000	2000	2000	2000	0
618	20231011	105100	14858620	2000	2000	2000	2000	0
619	20231011	105000	14858620	2000	2000	2000	2000	0
620	20231011	104900	14858620	2000	2000	2000	2000	0
621	20231011	104800	14858620	2000	2000	2000	2000	0
622	20231011	104700	14858620	2000	2000	2000	2000	5
623	20231011	104600	14848620	1995	1995	1995	1995	0
624	20231011	104500	14848620	1995	1995	1995	1995	0
625	20231011	104400	14848620	1995	1995	1995	1995	0
626	20231011	104300	14848620	1995	1995	1995	1995	0
627	20231011	104200	14848620	1995	1995	1995	1995	0
628	20231011	104100	14848620	1995	1995	1995	1995	50
629	20231011	104000	14748870	2005	2005	2005	2005	0
630	20231011	103900	14748870	2005	2005	2005	2005	0
631	20231011	103800	14748870	2005	2005	2005	2005	0
632	20231011	103700	14748870	2005	2005	2005	2005	0
633	20231011	103600	14748870	2005	2005	2005	2005	0
634	20231011	103500	14748870	2005	2005	2005	2005	0
635	20231011	103400	14748870	2005	2005	2005	2005	0
636	20231011	103300	14748870	2005	2005	2005	2005	0
637	20231011	103200	14748870	2005	2005	2005	2005	0
638	20231011	103100	14748870	2005	2005	2005	2005	0
639	20231011	103000	14748870	2005	2005	2005	2005	0
640	20231011	102900	14748870	2005	2005	2005	2005	5
641	20231011	102800	14738845	2000	2000	2000	2000	0
642	20231011	102700	14738845	2000	2000	2000	2000	5000
643	20231011	102600	4738845	2005	2005	2005	2005	0
644	20231011	102500	4738845	2005	2005	2005	2005	0
645	20231011	102400	4738845	2005	2005	2005	2005	50
646	20231011	102300	4638595	2005	2005	2005	2005	0
647	20231011	102200	4638595	2005	2005	2005	2005	0
648	20231011	102100	4638595	2005	2005	2005	2005	0
649	20231011	102000	4638595	2005	2005	2005	2005	0
650	20231011	101900	4638595	2005	2005	2005	2005	0
651	20231011	101800	4638595	2005	2005	2005	2005	0
652	20231011	101700	4638595	2005	2005	2005	2005	0
653	20231011	101600	4638595	2005	2005	2005	2005	0
654	20231011	101500	4638595	2005	2005	2005	2005	0
655	20231011	101400	4638595	2005	2005	2005	2005	0
656	20231011	101300	4638595	2005	2005	2005	2005	0
657	20231011	101200	4638595	2005	2005	2005	2005	0
658	20231011	101100	4638595	2005	2005	2005	2005	0
659	20231011	101000	4638595	2005	2005	2005	2005	0
660	20231011	100900	4638595	2005	2005	2005	2005	0
661	20231011	100800	4638595	2005	2005	2005	2005	0
662	20231011	100700	4638595	2005	2005	2005	2005	0
663	20231011	100600	4638595	2005	2005	2005	2005	0
664	20231011	100500	4638595	2005	2005	2005	2005	0
665	20231011	100400	4638595	2005	2005	2005	2005	0
666	20231011	100300	4638595	2005	1995	2005	1995	205
667	20231011	100200	4229570	2005	2005	2005	2005	0
668	20231011	100100	4229570	2005	2005	2005	2005	0
669	20231011	100000	4229570	2005	2005	2005	2005	0
670	20231011	095900	4229570	2005	2005	2005	2005	0
671	20231011	095800	4229570	2005	2005	2005	2005	0
672	20231011	095700	4229570	2005	2005	2005	2005	0
673	20231011	095600	4229570	2005	2005	2005	2005	0
674	20231011	095500	4229570	2005	2005	2005	2005	0
675	20231011	095400	4229570	2005	2005	2005	2005	0
676	20231011	095300	4229570	2005	2005	2005	2005	0
677	20231011	095200	4229570	2005	2005	2005	2005	0
678	20231011	095100	4229570	2005	2005	2005	2005	0
679	20231011	095000	4229570	2005	2005	2005	2005	0
680	20231011	094900	4229570	2005	2005	2005	2005	0
681	20231011	094800	4229570	2005	2005	2005	2005	0
682	20231011	094700	4229570	2005	2005	2005	2005	0
683	20231011	094600	4229570	2005	2005	2005	2005	0
684	20231011	094500	4229570	2005	2005	2005	2005	0
685	20231011	094400	4229570	2005	2005	2005	2005	0
686	20231011	094300	4229570	2005	2005	2005	2005	0
687	20231011	094200	4229570	2005	2005	2005	2005	0
688	20231011	094100	4229570	2005	2005	2005	2005	0
689	20231011	094000	4229570	2005	2005	2005	2005	0
690	20231011	093900	4229570	2005	1995	2005	1995	105
691	20231011	093800	4020045	2005	2005	2005	2005	0
692	20231011	093700	4020045	2005	2005	2005	2005	0
693	20231011	093600	4020045	2005	2005	2005	2005	0
694	20231011	093500	4020045	2005	2005	2005	2005	0
695	20231011	093400	4020045	2005	2005	2005	2005	0
696	20231011	093300	4020045	2005	2005	2005	2005	0
697	20231011	093200	4020045	2005	2005	2005	2005	0
698	20231011	093100	4020045	2005	2005	2005	2005	0
699	20231011	093000	4020045	2005	2005	2005	2005	0
700	20231011	092900	4020045	2005	2005	2005	2005	0
701	20231011	092800	4020045	2005	2005	2005	2005	0
702	20231011	092700	4020045	2005	2005	2005	2005	0
703	20231011	092600	4020045	2005	2005	2005	2005	0
704	20231011	092500	4020045	2005	2005	2005	2005	0
705	20231011	092400	4020045	2005	2005	2005	2005	0
706	20231011	092300	4020045	2005	2005	2005	2005	0
707	20231011	092200	4020045	2005	2005	2005	2005	0
708	20231011	092100	4020045	2005	2005	2005	2005	0
709	20231011	092000	4020045	2005	2005	2005	2005	0
710	20231011	091900	4020045	2005	2005	2005	2005	0
711	20231011	091800	4020045	2005	2005	2005	2005	0
712	20231011	091700	4020045	2005	2005	2005	2005	0
713	20231011	091600	4020045	2005	2005	2005	2005	0
714	20231011	091500	4020045	2005	2005	2005	2005	0
715	20231011	091400	4020045	2005	2005	2005	2005	0
716	20231011	091300	4020045	2005	2005	2005	2005	0
717	20231011	091200	4020045	2005	2005	2005	2005	0
718	20231011	091100	4020045	2005	2005	2005	2005	0
719	20231011	091000	4020045	2005	2005	2005	2005	5
720	20231011	090900	4010020	2000	2000	2000	2000	0
721	20231011	090800	4010020	2000	2000	2000	2000	0
722	20231011	090700	4010020	2000	2000	2000	2000	0
723	20231011	090600	4010020	2000	2000	2000	2000	0
724	20231011	090500	4010020	2000	2000	2000	2000	2000
725	20231011	090400	10020	2005	2005	2005	2005	0
726	20231011	090300	10020	2005	2005	2005	2005	2
727	20231011	090200	6010	2005	2005	2005	2005	2
728	20231011	090100	2000	2000	2000	2000	2000	0
729	20231011	090000	2000	2000	2000	2000	2000	1