KissMeData/454750/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210700	28153263	1999	1999	1999	1999	5
3	20231006	210600	28153263	1999	1999	1999	1999	0
4	20231006	210500	28153263	1999	1999	1999	1999	0
5	20231006	210400	28153263	1999	1999	1999	1999	0
6	20231006	210300	28153263	1999	1999	1999	1999	0
7	20231006	210200	28153263	1999	1999	1999	1999	0
8	20231006	210100	28153263	1999	1999	1999	1999	0
9	20231006	210000	28153263	1999	1999	1999	1999	0
10	20231006	205900	28153263	1999	1999	1999	1999	0
11	20231006	205800	28153263	1999	1999	1999	1999	0
12	20231006	205700	28153263	1999	1999	1999	1999	0
13	20231006	205600	28153263	1999	1999	1999	1999	0
14	20231006	205500	28153263	1999	1999	1999	1999	0
15	20231006	205400	28153263	1999	1999	1999	1999	0
16	20231006	205300	28153263	1999	1999	1999	1999	0
17	20231006	205200	28153263	1999	1999	1999	1999	0
18	20231006	205100	28153263	1999	1999	1999	1999	0
19	20231006	205000	28153263	1999	1999	1999	1999	0
20	20231006	204900	28153263	1999	1999	1999	1999	0
21	20231006	204800	28153263	1999	1999	1999	1999	0
22	20231006	204700	28153263	1999	1999	1999	1999	0
23	20231006	204600	28153263	1999	1999	1999	1999	0
24	20231006	204500	28153263	1999	1999	1999	1999	0
25	20231006	204400	28153263	1999	1999	1999	1999	0
26	20231006	204300	28153263	1999	1999	1999	1999	0
27	20231006	204200	28153263	1999	1999	1999	1999	0
28	20231006	204100	28153263	1999	1999	1999	1999	0
29	20231006	204000	28153263	1999	1999	1999	1999	0
30	20231006	203900	28153263	1999	1999	1999	1999	0
31	20231006	203800	28153263	1999	1999	1999	1999	0
32	20231006	203700	28153263	1999	1999	1999	1999	5
33	20231006	203600	28153263	1999	1999	1999	1999	0
34	20231006	203500	28153263	1999	1999	1999	1999	0
35	20231006	203400	28153263	1999	1999	1999	1999	0
36	20231006	203300	28153263	1999	1999	1999	1999	0
37	20231006	203200	28153263	1999	1999	1999	1999	0
38	20231006	203100	28153263	1999	1999	1999	1999	0
39	20231006	203000	28153263	1999	1999	1999	1999	0
40	20231006	202900	28153263	1999	1999	1999	1999	0
41	20231006	202800	28153263	1999	1999	1999	1999	0
42	20231006	202700	28153263	1999	1999	1999	1999	0
43	20231006	202600	28153263	1999	1999	1999	1999	0
44	20231006	202500	28153263	1999	1999	1999	1999	0
45	20231006	202400	28153263	1999	1999	1999	1999	0
46	20231006	202300	28153263	1999	1999	1999	1999	0
47	20231006	202200	28153263	1999	1999	1999	1999	0
48	20231006	202100	28153263	1999	1999	1999	1999	0
49	20231006	202000	28153263	1999	1999	1999	1999	0
50	20231006	201900	28153263	1999	1999	1999	1999	0
51	20231006	201800	28153263	1999	1999	1999	1999	0
52	20231006	201700	28153263	1999	1999	1999	1999	0
53	20231006	201600	28153263	1999	1999	1999	1999	0
54	20231006	201500	28153263	1999	1999	1999	1999	0
55	20231006	201400	28153263	1999	1999	1999	1999	0
56	20231006	201300	28153263	1999	1999	1999	1999	0
57	20231006	201200	28153263	1999	1999	1999	1999	0
58	20231006	201100	28153263	1999	1999	1999	1999	0
59	20231006	201000	28153263	1999	1999	1999	1999	0
60	20231006	200900	28153263	1999	1999	1999	1999	0
61	20231006	200800	28153263	1999	1999	1999	1999	0
62	20231006	200700	28153263	1999	1999	1999	1999	5
63	20231006	200600	28153263	1999	1999	1999	1999	0
64	20231006	200500	28153263	1999	1999	1999	1999	0
65	20231006	200400	28153263	1999	1999	1999	1999	0
66	20231006	200300	28153263	1999	1999	1999	1999	0
67	20231006	200200	28153263	1999	1999	1999	1999	0
68	20231006	200100	28153263	1999	1999	1999	1999	0
69	20231006	200000	28153263	1999	1999	1999	1999	0
70	20231006	195900	28153263	1999	1999	1999	1999	0
71	20231006	195800	28153263	1999	1999	1999	1999	0
72	20231006	195700	28153263	1999	1999	1999	1999	0
73	20231006	195600	28153263	1999	1999	1999	1999	0
74	20231006	195500	28153263	1999	1999	1999	1999	0
75	20231006	195400	28153263	1999	1999	1999	1999	0
76	20231006	195300	28153263	1999	1999	1999	1999	0
77	20231006	195200	28153263	1999	1999	1999	1999	0
78	20231006	195100	28153263	1999	1999	1999	1999	0
79	20231006	195000	28153263	1999	1999	1999	1999	0
80	20231006	194900	28153263	1999	1999	1999	1999	0
81	20231006	194800	28153263	1999	1999	1999	1999	0
82	20231006	194700	28153263	1999	1999	1999	1999	0
83	20231006	194600	28153263	1999	1999	1999	1999	0
84	20231006	194500	28153263	1999	1999	1999	1999	0
85	20231006	194400	28153263	1999	1999	1999	1999	0
86	20231006	194300	28153263	1999	1999	1999	1999	0
87	20231006	194200	28153263	1999	1999	1999	1999	0
88	20231006	194100	28153263	1999	1999	1999	1999	0
89	20231006	194000	28153263	1999	1999	1999	1999	0
90	20231006	193900	28153263	1999	1999	1999	1999	0
91	20231006	193800	28153263	1999	1999	1999	1999	0
92	20231006	193700	28153263	1999	1999	1999	1999	5
93	20231006	193600	28153263	1999	1999	1999	1999	0
94	20231006	193500	28153263	1999	1999	1999	1999	0
95	20231006	193400	28153263	1999	1999	1999	1999	0
96	20231006	193300	28153263	1999	1999	1999	1999	0
97	20231006	193200	28153263	1999	1999	1999	1999	0
98	20231006	193100	28153263	1999	1999	1999	1999	0
99	20231006	193000	28153263	1999	1999	1999	1999	0
100	20231006	192900	28153263	1999	1999	1999	1999	0
101	20231006	192800	28153263	1999	1999	1999	1999	0
102	20231006	192700	28153263	1999	1999	1999	1999	0
103	20231006	192600	28153263	1999	1999	1999	1999	0
104	20231006	192500	28153263	1999	1999	1999	1999	0
105	20231006	192400	28153263	1999	1999	1999	1999	0
106	20231006	192300	28153263	1999	1999	1999	1999	0
107	20231006	192200	28153263	1999	1999	1999	1999	0
108	20231006	192100	28153263	1999	1999	1999	1999	0
109	20231006	192000	28153263	1999	1999	1999	1999	0
110	20231006	191900	28153263	1999	1999	1999	1999	0
111	20231006	191800	28153263	1999	1999	1999	1999	0
112	20231006	191700	28153263	1999	1999	1999	1999	0
113	20231006	191600	28153263	1999	1999	1999	1999	0
114	20231006	191500	28153263	1999	1999	1999	1999	0
115	20231006	191400	28153263	1999	1999	1999	1999	0
116	20231006	191300	28153263	1999	1999	1999	1999	0
117	20231006	191200	28153263	1999	1999	1999	1999	0
118	20231006	191100	28153263	1999	1999	1999	1999	0
119	20231006	191000	28153263	1999	1999	1999	1999	0
120	20231006	190900	28153263	1999	1999	1999	1999	0
121	20231006	190800	28153263	1999	1999	1999	1999	0
122	20231006	190700	28153263	1999	1999	1999	1999	5
123	20231006	190600	28153263	1999	1999	1999	1999	0
124	20231006	190500	28153263	1999	1999	1999	1999	0
125	20231006	190400	28153263	1999	1999	1999	1999	0
126	20231006	190300	28153263	1999	1999	1999	1999	0
127	20231006	190200	28153263	1999	1999	1999	1999	0
128	20231006	190100	28153263	1999	1999	1999	1999	0
129	20231006	190000	28153263	1999	1999	1999	1999	0
130	20231006	185900	28153263	1999	1999	1999	1999	0
131	20231006	185800	28153263	1999	1999	1999	1999	0
132	20231006	185700	28153263	1999	1999	1999	1999	0
133	20231006	185600	28153263	1999	1999	1999	1999	0
134	20231006	185500	28153263	1999	1999	1999	1999	0
135	20231006	185400	28153263	1999	1999	1999	1999	0
136	20231006	185300	28153263	1999	1999	1999	1999	0
137	20231006	185200	28153263	1999	1999	1999	1999	0
138	20231006	185100	28153263	1999	1999	1999	1999	0
139	20231006	185000	28153263	1999	1999	1999	1999	0
140	20231006	184900	28153263	1999	1999	1999	1999	0
141	20231006	184800	28153263	1999	1999	1999	1999	0
142	20231006	184700	28153263	1999	1999	1999	1999	0
143	20231006	184600	28153263	1999	1999	1999	1999	0
144	20231006	184500	28153263	1999	1999	1999	1999	0
145	20231006	184400	28153263	1999	1999	1999	1999	0
146	20231006	184300	28153263	1999	1999	1999	1999	0
147	20231006	184200	28153263	1999	1999	1999	1999	0
148	20231006	184100	28153263	1999	1999	1999	1999	0
149	20231006	184000	28153263	1999	1999	1999	1999	0
150	20231006	183900	28153263	1999	1999	1999	1999	0
151	20231006	183800	28153263	1999	1999	1999	1999	0
152	20231006	183700	28153263	1999	1999	1999	1999	5
153	20231006	183600	28153263	1999	1999	1999	1999	0
154	20231006	183500	28153263	1999	1999	1999	1999	0
155	20231006	183400	28153263	1999	1999	1999	1999	0
156	20231006	183300	28153263	1999	1999	1999	1999	0
157	20231006	183200	28153263	1999	1999	1999	1999	0
158	20231006	183100	28153263	1999	1999	1999	1999	0
159	20231006	183000	28153263	1999	1999	1999	1999	0
160	20231006	182900	28153263	1999	1999	1999	1999	0
161	20231006	182800	28153263	1999	1999	1999	1999	0
162	20231006	182700	28153263	1999	1999	1999	1999	0
163	20231006	182600	28153263	1999	1999	1999	1999	0
164	20231006	182500	28153263	1999	1999	1999	1999	0
165	20231006	182400	28153263	1999	1999	1999	1999	0
166	20231006	182300	28153263	1999	1999	1999	1999	0
167	20231006	182200	28153263	1999	1999	1999	1999	0
168	20231006	182100	28153263	1999	1999	1999	1999	0
169	20231006	182000	28153263	1999	1999	1999	1999	0
170	20231006	181900	28153263	1999	1999	1999	1999	0
171	20231006	181800	28153263	1999	1999	1999	1999	0
172	20231006	181700	28153263	1999	1999	1999	1999	0
173	20231006	181600	28153263	1999	1999	1999	1999	0
174	20231006	181500	28153263	1999	1999	1999	1999	0
175	20231006	181400	28153263	1999	1999	1999	1999	0
176	20231006	181300	28153263	1999	1999	1999	1999	0
177	20231006	181200	28153263	1999	1999	1999	1999	0
178	20231006	181100	28153263	1999	1999	1999	1999	0
179	20231006	181000	28153263	1999	1999	1999	1999	0
180	20231006	180900	28153263	1999	1999	1999	1999	0
181	20231006	180800	28153263	1999	1999	1999	1999	0
182	20231006	180700	28153263	1999	1999	1999	1999	5
183	20231006	180600	28153263	1999	1999	1999	1999	0
184	20231006	180500	28153263	1999	1999	1999	1999	0
185	20231006	180400	28153263	1999	1999	1999	1999	0
186	20231006	180300	28153263	1999	1999	1999	1999	0
187	20231006	180200	28153263	1999	1999	1999	1999	0
188	20231006	180100	28153263	1999	1999	1999	1999	0
189	20231006	180000	28153263	1999	1999	1999	1999	0
190	20231006	175900	28153263	1999	1999	1999	1999	0
191	20231006	175800	28153263	1999	1999	1999	1999	0
192	20231006	175700	28153263	1999	1999	1999	1999	0
193	20231006	175600	28153263	1999	1999	1999	1999	0
194	20231006	175500	28153263	1999	1999	1999	1999	0
195	20231006	175400	28153263	1999	1999	1999	1999	0
196	20231006	175300	28153263	1999	1999	1999	1999	0
197	20231006	175200	28153263	1999	1999	1999	1999	0
198	20231006	175100	28153263	1999	1999	1999	1999	0
199	20231006	175000	28153263	1999	1999	1999	1999	0
200	20231006	174900	28153263	1999	1999	1999	1999	0
201	20231006	174800	28153263	1999	1999	1999	1999	0
202	20231006	174700	28153263	1999	1999	1999	1999	0
203	20231006	174600	28153263	1999	1999	1999	1999	0
204	20231006	174500	28153263	1999	1999	1999	1999	0
205	20231006	174400	28153263	1999	1999	1999	1999	0
206	20231006	174300	28153263	1999	1999	1999	1999	0
207	20231006	174200	28153263	1999	1999	1999	1999	0
208	20231006	174100	28153263	1999	1999	1999	1999	0
209	20231006	174000	28153263	1999	1999	1999	1999	0
210	20231006	173900	28153263	1999	1999	1999	1999	0
211	20231006	173800	28153263	1999	1999	1999	1999	0
212	20231006	173700	28153263	1999	1999	1999	1999	5
213	20231006	173600	28153263	1999	1999	1999	1999	0
214	20231006	173500	28153263	1999	1999	1999	1999	0
215	20231006	173400	28153263	1999	1999	1999	1999	0
216	20231006	173300	28153263	1999	1999	1999	1999	0
217	20231006	173200	28153263	1999	1999	1999	1999	0
218	20231006	173100	28153263	1999	1999	1999	1999	0
219	20231006	173000	28153263	1999	1999	1999	1999	0
220	20231006	172900	28153263	1999	1999	1999	1999	0
221	20231006	172800	28153263	1999	1999	1999	1999	0
222	20231006	172700	28153263	1999	1999	1999	1999	0
223	20231006	172600	28153263	1999	1999	1999	1999	0
224	20231006	172500	28153263	1999	1999	1999	1999	0
225	20231006	172400	28153263	1999	1999	1999	1999	0
226	20231006	172300	28153263	1999	1999	1999	1999	0
227	20231006	172200	28153263	1999	1999	1999	1999	0
228	20231006	172100	28153263	1999	1999	1999	1999	0
229	20231006	172000	28153263	1999	1999	1999	1999	0
230	20231006	171900	28153263	1999	1999	1999	1999	0
231	20231006	171800	28153263	1999	1999	1999	1999	0
232	20231006	171700	28153263	1999	1999	1999	1999	0
233	20231006	171600	28153263	1999	1999	1999	1999	0
234	20231006	171500	28153263	1999	1999	1999	1999	0
235	20231006	171400	28153263	1999	1999	1999	1999	0
236	20231006	171300	28153263	1999	1999	1999	1999	0
237	20231006	171200	28153263	1999	1999	1999	1999	0
238	20231006	171100	28153263	1999	1999	1999	1999	0
239	20231006	171000	28153263	1999	1999	1999	1999	0
240	20231006	170900	28153263	1999	1999	1999	1999	0
241	20231006	170800	28153263	1999	1999	1999	1999	0
242	20231006	170700	28153263	1999	1999	1999	1999	5
243	20231006	170600	28153263	1999	1999	1999	1999	0
244	20231006	170500	28153263	1999	1999	1999	1999	0
245	20231006	170400	28153263	1999	1999	1999	1999	0
246	20231006	170300	28153263	1999	1999	1999	1999	0
247	20231006	170200	28153263	1999	1999	1999	1999	0
248	20231006	170100	28153263	1999	1999	1999	1999	0
249	20231006	170000	28153263	1999	1999	1999	1999	0
250	20231006	165900	28153263	1999	1999	1999	1999	0
251	20231006	165800	28153263	1999	1999	1999	1999	0
252	20231006	165700	28153263	1999	1999	1999	1999	0
253	20231006	165600	28153263	1999	1999	1999	1999	0
254	20231006	165500	28153263	1999	1999	1999	1999	0
255	20231006	165400	28153263	1999	1999	1999	1999	0
256	20231006	165300	28153263	1999	1999	1999	1999	0
257	20231006	165200	28153263	1999	1999	1999	1999	0
258	20231006	165100	28153263	1999	1999	1999	1999	0
259	20231006	165000	28153263	1999	1999	1999	1999	0
260	20231006	164900	28153263	1999	1999	1999	1999	0
261	20231006	164800	28153263	1999	1999	1999	1999	0
262	20231006	164700	28153263	1999	1999	1999	1999	0
263	20231006	164600	28153263	1999	1999	1999	1999	0
264	20231006	164500	28153263	1999	1999	1999	1999	0
265	20231006	164400	28153263	1999	1999	1999	1999	0
266	20231006	164300	28153263	1999	1999	1999	1999	0
267	20231006	164200	28153263	1999	1999	1999	1999	0
268	20231006	164100	28153263	1999	1999	1999	1999	0
269	20231006	164000	28153263	1999	1999	1999	1999	0
270	20231006	163900	28153263	1999	1999	1999	1999	0
271	20231006	163800	28153263	1999	1999	1999	1999	0
272	20231006	163700	28153263	1999	1999	1999	1999	5
273	20231006	163600	28153263	1999	1999	1999	1999	0
274	20231006	163500	28153263	1999	1999	1999	1999	0
275	20231006	163400	28153263	1999	1999	1999	1999	0
276	20231006	163300	28153263	1999	1999	1999	1999	0
277	20231006	163200	28153263	1999	1999	1999	1999	0
278	20231006	163100	28153263	1999	1999	1999	1999	0
279	20231006	163000	28153263	1999	1999	1999	1999	0
280	20231006	162900	28153263	1999	1999	1999	1999	0
281	20231006	162800	28153263	1999	1999	1999	1999	0
282	20231006	162700	28153263	1999	1999	1999	1999	0
283	20231006	162600	28153263	1999	1999	1999	1999	0
284	20231006	162500	28153263	1999	1999	1999	1999	0
285	20231006	162400	28153263	1999	1999	1999	1999	0
286	20231006	162300	28153263	1999	1999	1999	1999	0
287	20231006	162200	28153263	1999	1999	1999	1999	0
288	20231006	162100	28153263	1999	1999	1999	1999	0
289	20231006	162000	28153263	1999	1999	1999	1999	0
290	20231006	161900	28153263	1999	1999	1999	1999	0
291	20231006	161800	28153263	1999	1999	1999	1999	0
292	20231006	161700	28153263	1999	1999	1999	1999	0
293	20231006	161600	28153263	1999	1999	1999	1999	0
294	20231006	161500	28153263	1999	1999	1999	1999	0
295	20231006	161400	28153263	1999	1999	1999	1999	0
296	20231006	161300	28153263	1999	1999	1999	1999	0
297	20231006	161200	28153263	1999	1999	1999	1999	0
298	20231006	161100	28153263	1999	1999	1999	1999	0
299	20231006	161000	28153263	1999	1999	1999	1999	0
300	20231006	160900	28153263	1999	1999	1999	1999	0
301	20231006	160800	28153263	1999	1999	1999	1999	0
302	20231006	160700	28153263	1999	1999	1999	1999	5
303	20231006	160600	28153263	1999	1999	1999	1999	0
304	20231006	160500	28153263	1999	1999	1999	1999	0
305	20231006	160400	28153263	1999	1999	1999	1999	0
306	20231006	160300	28153263	1999	1999	1999	1999	0
307	20231006	160200	28153263	1999	1999	1999	1999	0
308	20231006	160100	28153263	1999	1999	1999	1999	0
309	20231006	160000	28153263	1999	1999	1999	1999	0
310	20231006	155900	28153263	1999	1999	1999	1999	0
311	20231006	155800	28153263	1999	1999	1999	1999	0
312	20231006	155700	28153263	1999	1999	1999	1999	0
313	20231006	155600	28153263	1999	1999	1999	1999	0
314	20231006	155500	28153263	1999	1999	1999	1999	0
315	20231006	155400	28153263	1999	1999	1999	1999	0
316	20231006	155300	28153263	1999	1999	1999	1999	0
317	20231006	155200	28153263	1999	1999	1999	1999	0
318	20231006	155100	28153263	1999	1999	1999	1999	0
319	20231006	155000	28153263	1999	1999	1999	1999	0
320	20231006	154900	28153263	1999	1999	1999	1999	0
321	20231006	154800	28153263	1999	1999	1999	1999	0
322	20231006	154700	28153263	1999	1999	1999	1999	0
323	20231006	154600	28153263	1999	1999	1999	1999	0
324	20231006	154500	28153263	1999	1999	1999	1999	0
325	20231006	154400	28153263	1999	1999	1999	1999	0
326	20231006	154300	28153263	1999	1999	1999	1999	0
327	20231006	154200	28153263	1999	1999	1999	1999	0
328	20231006	154100	28153263	1999	1999	1999	1999	0
329	20231006	154000	28153263	1999	1999	1999	1999	0
330	20231006	153900	28153263	1999	1999	1999	1999	0
331	20231006	153800	28153263	1999	1999	1999	1999	0
332	20231006	153700	28153263	1999	1999	1999	1999	5
333	20231006	153600	28153263	1999	1999	1999	1999	0
334	20231006	153500	28153263	1999	1999	1999	1999	0
335	20231006	153400	28153263	1999	1999	1999	1999	0
336	20231006	153300	28153263	1999	1999	1999	1999	0
337	20231006	153200	28153263	1999	1999	1999	1999	0
338	20231006	153100	28153263	1999	1999	1999	1999	0
339	20231006	153000	28153263	1999	1999	1999	1999	5
340	20231006	152900	28143268	1998	1998	1998	1998	0
341	20231006	152800	28143268	1998	1998	1998	1998	0
342	20231006	152700	28143268	1998	1998	1998	1998	0
343	20231006	152600	28143268	1998	1998	1998	1998	0
344	20231006	152500	28143268	1998	1998	1998	1998	0
345	20231006	152400	28143268	1998	1998	1998	1998	0
346	20231006	152300	28143268	1998	1998	1998	1998	0
347	20231006	152200	28143268	1998	1998	1998	1998	0
348	20231006	152100	28143268	1998	1998	1998	1998	0
349	20231006	152000	28143268	1998	1998	1998	1998	0
350	20231006	151900	28143268	1998	1998	1998	1998	0
351	20231006	151800	28143268	1998	1998	1998	1998	0
352	20231006	151700	28143268	1998	1998	1998	1998	0
353	20231006	151600	28143268	1998	1998	1998	1998	0
354	20231006	151500	28143268	1998	1998	1998	1998	0
355	20231006	151400	28143268	1998	1998	1998	1998	0
356	20231006	151300	28143268	1998	1998	1998	1998	3488
357	20231006	151200	21174244	1999	1999	1999	1999	1
358	20231006	151100	21172245	1998	1998	1998	1998	0
359	20231006	151000	21172245	1998	1998	1998	1998	0
360	20231006	150900	21172245	1998	1998	1998	1998	0
361	20231006	150800	21172245	1998	1998	1998	1998	0
362	20231006	150700	21172245	1998	1998	1998	1998	0
363	20231006	150600	21172245	1998	1998	1998	1998	0
364	20231006	150500	21172245	1998	1998	1998	1998	0
365	20231006	150400	21172245	1998	1998	1998	1998	0
366	20231006	150300	21172245	1998	1998	1998	1998	0
367	20231006	150200	21172245	1998	1998	1998	1998	0
368	20231006	150100	21172245	1998	1998	1998	1998	1000
369	20231006	150000	19174245	1999	1999	1999	1999	0
370	20231006	145900	19174245	1999	1999	1999	1999	1
371	20231006	145800	19172246	1998	1998	1998	1998	0
372	20231006	145700	19172246	1998	1998	1998	1998	0
373	20231006	145600	19172246	1998	1998	1998	1998	0
374	20231006	145500	19172246	1998	1998	1998	1998	0
375	20231006	145400	19172246	1998	1998	1998	1998	0
376	20231006	145300	19172246	1998	1998	1998	1998	0
377	20231006	145200	19172246	1998	1998	1998	1998	0
378	20231006	145100	19172246	1998	1998	1998	1998	0
379	20231006	145000	19172246	1998	1998	1998	1998	0
380	20231006	144900	19172246	1998	1998	1998	1998	0
381	20231006	144800	19172246	1998	1998	1998	1998	0
382	20231006	144700	19172246	1998	1998	1998	1998	0
383	20231006	144600	19172246	1998	1998	1998	1998	0
384	20231006	144500	19172246	1998	1998	1998	1998	500
385	20231006	144400	18173246	1999	1999	1999	1999	0
386	20231006	144300	18173246	1999	1999	1999	1999	0
387	20231006	144200	18173246	1999	1999	1999	1999	0
388	20231006	144100	18173246	1999	1999	1999	1999	0
389	20231006	144000	18173246	1999	1999	1999	1999	0
390	20231006	143900	18173246	1999	1999	1999	1999	0
391	20231006	143800	18173246	1999	1999	1999	1999	0
392	20231006	143700	18173246	1999	1999	1999	1999	0
393	20231006	143600	18173246	1999	1999	1999	1999	0
394	20231006	143500	18173246	1999	1999	1999	1999	0
395	20231006	143400	18173246	1999	1999	1999	1999	0
396	20231006	143300	18173246	1999	1999	1999	1999	0
397	20231006	143200	18173246	1999	1999	1999	1999	0
398	20231006	143100	18173246	1999	1999	1999	1999	0
399	20231006	143000	18173246	1999	1999	1999	1999	0
400	20231006	142900	18173246	1999	1999	1999	1999	0
401	20231006	142800	18173246	1999	1999	1999	1999	0
402	20231006	142700	18173246	1999	1999	1999	1999	0
403	20231006	142600	18173246	1999	1999	1999	1999	0
404	20231006	142500	18173246	1999	1999	1999	1999	0
405	20231006	142400	18173246	1999	1999	1999	1999	6155
406	20231006	142300	5869401	1998	1998	1998	1998	0
407	20231006	142200	5869401	1998	1998	1998	1998	0
408	20231006	142100	5869401	1998	1998	1998	1998	0
409	20231006	142000	5869401	1998	1998	1998	1998	0
410	20231006	141900	5869401	1998	1998	1998	1998	0
411	20231006	141800	5869401	1998	1998	1998	1998	0
412	20231006	141700	5869401	1998	1998	1998	1998	0
413	20231006	141600	5869401	1998	1998	1998	1998	0
414	20231006	141500	5869401	1998	1998	1998	1998	0
415	20231006	141400	5869401	1998	1998	1998	1998	0
416	20231006	141300	5869401	1998	1998	1998	1998	0
417	20231006	141200	5869401	1998	1998	1998	1998	0
418	20231006	141100	5869401	1998	1998	1998	1998	0
419	20231006	141000	5869401	1998	1998	1998	1998	0
420	20231006	140900	5869401	1998	1998	1998	1998	0
421	20231006	140800	5869401	1998	1998	1998	1998	0
422	20231006	140700	5869401	1998	1998	1998	1998	0
423	20231006	140600	5869401	1998	1998	1998	1998	0
424	20231006	140500	5869401	1998	1998	1998	1998	0
425	20231006	140400	5869401	1998	1998	1998	1998	0
426	20231006	140300	5869401	1998	1998	1998	1998	0
427	20231006	140200	5869401	1998	1998	1998	1998	20
428	20231006	140100	5829441	1998	1998	1998	1998	0
429	20231006	140000	5829441	1998	1998	1998	1998	0
430	20231006	135900	5829441	1998	1998	1998	1998	0
431	20231006	135800	5829441	1998	1998	1998	1998	0
432	20231006	135700	5829441	1998	1998	1998	1998	0
433	20231006	135600	5829441	1998	1998	1998	1998	0
434	20231006	135500	5829441	1998	1998	1998	1998	0
435	20231006	135400	5829441	1998	1998	1998	1998	0
436	20231006	135300	5829441	1998	1998	1998	1998	0
437	20231006	135200	5829441	1998	1998	1998	1998	0
438	20231006	135100	5829441	1998	1998	1998	1998	0
439	20231006	135000	5829441	1998	1998	1998	1998	0
440	20231006	134900	5829441	1998	1998	1998	1998	0
441	20231006	134800	5829441	1998	1998	1998	1998	0
442	20231006	134700	5829441	1998	1998	1998	1998	0
443	20231006	134600	5829441	1998	1998	1998	1998	0
444	20231006	134500	5829441	1998	1998	1998	1998	0
445	20231006	134400	5829441	1998	1998	1998	1998	0
446	20231006	134300	5829441	1998	1998	1998	1998	0
447	20231006	134200	5829441	1998	1998	1998	1998	0
448	20231006	134100	5829441	1998	1998	1998	1998	0
449	20231006	134000	5829441	1998	1998	1998	1998	0
450	20231006	133900	5829441	1998	1998	1998	1998	0
451	20231006	133800	5829441	1998	1998	1998	1998	15
452	20231006	133700	5799471	1998	1998	1998	1998	0
453	20231006	133600	5799471	1998	1998	1998	1998	0
454	20231006	133500	5799471	1998	1998	1998	1998	0
455	20231006	133400	5799471	1998	1998	1998	1998	0
456	20231006	133300	5799471	1998	1998	1998	1998	0
457	20231006	133200	5799471	1998	1998	1998	1998	0
458	20231006	133100	5799471	1998	1998	1998	1998	0
459	20231006	133000	5799471	1998	1998	1998	1998	0
460	20231006	132900	5799471	1998	1998	1998	1998	0
461	20231006	132800	5799471	1998	1998	1998	1998	0
462	20231006	132700	5799471	1998	1998	1998	1998	0
463	20231006	132600	5799471	1998	1998	1998	1998	0
464	20231006	132500	5799471	1998	1998	1998	1998	0
465	20231006	132400	5799471	1998	1998	1998	1998	0
466	20231006	132300	5799471	1998	1998	1998	1998	0
467	20231006	132200	5799471	1998	1998	1998	1998	0
468	20231006	132100	5799471	1998	1998	1998	1998	0
469	20231006	132000	5799471	1998	1998	1998	1998	0
470	20231006	131900	5799471	1998	1998	1998	1998	0
471	20231006	131800	5799471	1998	1998	1998	1998	0
472	20231006	131700	5799471	1998	1998	1998	1998	343
473	20231006	131600	5114157	1998	1998	1998	1998	0
474	20231006	131500	5114157	1998	1998	1998	1998	0
475	20231006	131400	5114157	1998	1998	1998	1998	0
476	20231006	131300	5114157	1998	1998	1998	1998	2
477	20231006	131200	5110161	1997	1997	1997	1997	0
478	20231006	131100	5110161	1997	1997	1997	1997	0
479	20231006	131000	5110161	1997	1997	1997	1997	0
480	20231006	130900	5110161	1997	1997	1997	1997	0
481	20231006	130800	5110161	1997	1997	1997	1997	0
482	20231006	130700	5110161	1997	1997	1997	1997	0
483	20231006	130600	5110161	1997	1997	1997	1997	0
484	20231006	130500	5110161	1997	1997	1997	1997	0
485	20231006	130400	5110161	1997	1997	1997	1997	0
486	20231006	130300	5110161	1997	1997	1997	1997	0
487	20231006	130200	5110161	1997	1997	1997	1997	0
488	20231006	130100	5110161	1997	1997	1997	1997	0
489	20231006	130000	5110161	1997	1997	1997	1997	0
490	20231006	125900	5110161	1997	1997	1997	1997	0
491	20231006	125800	5110161	1997	1997	1997	1997	0
492	20231006	125700	5110161	1997	1997	1997	1997	0
493	20231006	125600	5110161	1997	1997	1997	1997	0
494	20231006	125500	5110161	1997	1997	1997	1997	0
495	20231006	125400	5110161	1997	1997	1997	1997	0
496	20231006	125300	5110161	1997	1997	1997	1997	0
497	20231006	125200	5110161	1997	1997	1997	1997	0
498	20231006	125100	5110161	1997	1997	1997	1997	0
499	20231006	125000	5110161	1997	1997	1997	1997	0
500	20231006	124900	5110161	1997	1997	1997	1997	0
501	20231006	124800	5110161	1997	1997	1997	1997	0
502	20231006	124700	5110161	1997	1997	1997	1997	0
503	20231006	124600	5110161	1997	1997	1997	1997	100
504	20231006	124500	4910461	1997	1997	1997	1997	0
505	20231006	124400	4910461	1997	1997	1997	1997	0
506	20231006	124300	4910461	1997	1997	1997	1997	0
507	20231006	124200	4910461	1997	1997	1997	1997	0
508	20231006	124100	4910461	1997	1997	1997	1997	0
509	20231006	124000	4910461	1997	1997	1997	1997	0
510	20231006	123900	4910461	1997	1997	1997	1997	0
511	20231006	123800	4910461	1997	1997	1997	1997	0
512	20231006	123700	4910461	1997	1997	1997	1997	0
513	20231006	123600	4910461	1997	1997	1997	1997	0
514	20231006	123500	4910461	1997	1997	1997	1997	0
515	20231006	123400	4910461	1997	1997	1997	1997	0
516	20231006	123300	4910461	1997	1997	1997	1997	0
517	20231006	123200	4910461	1997	1997	1997	1997	0
518	20231006	123100	4910461	1997	1997	1997	1997	0
519	20231006	123000	4910461	1997	1997	1997	1997	250
520	20231006	122900	4411211	1998	1998	1998	1998	0
521	20231006	122800	4411211	1998	1998	1998	1998	0
522	20231006	122700	4411211	1998	1998	1998	1998	0
523	20231006	122600	4411211	1998	1998	1998	1998	0
524	20231006	122500	4411211	1998	1998	1998	1998	0
525	20231006	122400	4411211	1998	1998	1998	1998	0
526	20231006	122300	4411211	1998	1998	1998	1998	0
527	20231006	122200	4411211	1998	1998	1998	1998	0
528	20231006	122100	4411211	1998	1998	1998	1998	0
529	20231006	122000	4411211	1998	1998	1998	1998	0
530	20231006	121900	4411211	1998	1998	1998	1998	0
531	20231006	121800	4411211	1998	1998	1998	1998	0
532	20231006	121700	4411211	1998	1998	1998	1998	0
533	20231006	121600	4411211	1998	1998	1998	1998	0
534	20231006	121500	4411211	1998	1998	1998	1998	0
535	20231006	121400	4411211	1998	1998	1998	1998	0
536	20231006	121300	4411211	1998	1998	1998	1998	0
537	20231006	121200	4411211	1998	1998	1998	1998	0
538	20231006	121100	4411211	1998	1998	1998	1998	0
539	20231006	121000	4411211	1998	1998	1998	1998	0
540	20231006	120900	4411211	1998	1998	1998	1998	0
541	20231006	120800	4411211	1998	1998	1998	1998	0
542	20231006	120700	4411211	1998	1998	1998	1998	1
543	20231006	120600	4409213	1997	1997	1997	1997	0
544	20231006	120500	4409213	1997	1997	1997	1997	0
545	20231006	120400	4409213	1997	1997	1997	1997	0
546	20231006	120300	4409213	1997	1997	1997	1997	0
547	20231006	120200	4409213	1997	1997	1997	1997	0
548	20231006	120100	4409213	1997	1997	1997	1997	0
549	20231006	120000	4409213	1997	1997	1997	1997	0
550	20231006	115900	4409213	1997	1997	1997	1997	0
551	20231006	115800	4409213	1997	1997	1997	1997	0
552	20231006	115700	4409213	1997	1997	1997	1997	0
553	20231006	115600	4409213	1997	1997	1997	1997	0
554	20231006	115500	4409213	1997	1997	1997	1997	0
555	20231006	115400	4409213	1997	1997	1997	1997	0
556	20231006	115300	4409213	1997	1997	1997	1997	0
557	20231006	115200	4409213	1997	1997	1997	1997	0
558	20231006	115100	4409213	1997	1997	1997	1997	0
559	20231006	115000	4409213	1997	1997	1997	1997	0
560	20231006	114900	4409213	1997	1997	1997	1997	0
561	20231006	114800	4409213	1997	1997	1997	1997	0
562	20231006	114700	4409213	1997	1997	1997	1997	134
563	20231006	114600	4141615	1996	1996	1996	1996	0
564	20231006	114500	4141615	1996	1996	1996	1996	0
565	20231006	114400	4141615	1996	1996	1996	1996	0
566	20231006	114300	4141615	1996	1996	1996	1996	0
567	20231006	114200	4141615	1996	1996	1996	1996	17
568	20231006	114100	4107683	1996	1996	1996	1996	0
569	20231006	114000	4107683	1996	1996	1996	1996	0
570	20231006	113900	4107683	1996	1996	1996	1996	0
571	20231006	113800	4107683	1996	1996	1996	1996	0
572	20231006	113700	4107683	1996	1996	1996	1996	0
573	20231006	113600	4107683	1996	1996	1996	1996	0
574	20231006	113500	4107683	1996	1996	1996	1996	0
575	20231006	113400	4107683	1996	1996	1996	1996	0
576	20231006	113300	4107683	1996	1996	1996	1996	0
577	20231006	113200	4107683	1996	1996	1996	1996	0
578	20231006	113100	4107683	1996	1996	1996	1996	0
579	20231006	113000	4107683	1996	1996	1996	1996	0
580	20231006	112900	4107683	1996	1996	1996	1996	0
581	20231006	112800	4107683	1996	1996	1996	1996	0
582	20231006	112700	4107683	1996	1996	1996	1996	0
583	20231006	112600	4107683	1996	1996	1996	1996	0
584	20231006	112500	4107683	1996	1996	1996	1996	0
585	20231006	112400	4107683	1996	1996	1996	1996	0
586	20231006	112300	4107683	1996	1996	1996	1996	0
587	20231006	112200	4107683	1996	1996	1996	1996	0
588	20231006	112100	4107683	1996	1996	1996	1996	0
589	20231006	112000	4107683	1996	1996	1996	1996	0
590	20231006	111900	4107683	1996	1996	1996	1996	0
591	20231006	111800	4107683	1996	1996	1996	1996	0
592	20231006	111700	4107683	1996	1996	1996	1996	0
593	20231006	111600	4107683	1996	1996	1996	1996	0
594	20231006	111500	4107683	1996	1996	1996	1996	0
595	20231006	111400	4107683	1996	1996	1996	1996	0
596	20231006	111300	4107683	1996	1996	1996	1996	0
597	20231006	111200	4107683	1996	1996	1996	1996	0
598	20231006	111100	4107683	1996	1996	1996	1996	0
599	20231006	111000	4107683	1996	1996	1996	1996	0
600	20231006	110900	4107683	1996	1996	1996	1996	0
601	20231006	110800	4107683	1996	1996	1996	1996	0
602	20231006	110700	4107683	1996	1996	1996	1996	0
603	20231006	110600	4107683	1996	1996	1996	1996	0
604	20231006	110500	4107683	1996	1996	1996	1996	0
605	20231006	110400	4107683	1996	1996	1996	1996	0
606	20231006	110300	4107683	1996	1996	1996	1996	0
607	20231006	110200	4107683	1996	1996	1996	1996	0
608	20231006	110100	4107683	1996	1996	1996	1996	0
609	20231006	110000	4107683	1996	1996	1996	1996	0
610	20231006	105900	4107683	1996	1996	1996	1996	0
611	20231006	105800	4107683	1996	1996	1996	1996	0
612	20231006	105700	4107683	1996	1996	1996	1996	0
613	20231006	105600	4107683	1996	1996	1996	1996	0
614	20231006	105500	4107683	1996	1996	1996	1996	0
615	20231006	105400	4107683	1996	1996	1996	1996	0
616	20231006	105300	4107683	1996	1996	1996	1996	0
617	20231006	105200	4107683	1996	1996	1996	1996	0
618	20231006	105100	4107683	1996	1996	1996	1996	0
619	20231006	105000	4107683	1996	1996	1996	1996	0
620	20231006	104900	4107683	1996	1996	1996	1996	0
621	20231006	104800	4107683	1996	1996	1996	1996	0
622	20231006	104700	4107683	1996	1996	1996	1996	0
623	20231006	104600	4107683	1996	1996	1996	1996	0
624	20231006	104500	4107683	1996	1996	1996	1996	0
625	20231006	104400	4107683	1996	1996	1996	1996	200
626	20231006	104300	3708483	1996	1996	1996	1996	0
627	20231006	104200	3708483	1996	1996	1996	1996	202
628	20231006	104100	3305291	1996	1996	1996	1996	0
629	20231006	104000	3305291	1996	1996	1996	1996	0
630	20231006	103900	3305291	1996	1996	1996	1996	0
631	20231006	103800	3305291	1996	1996	1996	1996	456
632	20231006	103700	2395115	1997	1997	1997	1997	1
633	20231006	103600	2393118	1997	1997	1997	1997	0
634	20231006	103500	2393118	1997	1997	1997	1997	0
635	20231006	103400	2393118	1997	1997	1997	1997	0
636	20231006	103300	2393118	1997	1997	1997	1997	50
637	20231006	103200	2293268	1997	1997	1997	1997	0
638	20231006	103100	2293268	1997	1997	1997	1997	0
639	20231006	103000	2293268	1997	1997	1997	1997	0
640	20231006	102900	2293268	1997	1997	1997	1997	0
641	20231006	102800	2293268	1997	1997	1997	1997	0
642	20231006	102700	2293268	1997	1997	1997	1997	0
643	20231006	102600	2293268	1997	1997	1997	1997	0
644	20231006	102500	2293268	1997	1997	1997	1997	0
645	20231006	102400	2293268	1997	1997	1997	1997	0
646	20231006	102300	2293268	1997	1997	1997	1997	0
647	20231006	102200	2293268	1997	1997	1997	1997	0
648	20231006	102100	2293268	1997	1997	1997	1997	0
649	20231006	102000	2293268	1997	1997	1997	1997	0
650	20231006	101900	2293268	1997	1997	1997	1997	525
651	20231006	101800	1244843	1997	1997	1997	1997	2
652	20231006	101700	1240849	1998	1998	1998	1998	0
653	20231006	101600	1240849	1998	1998	1998	1998	0
654	20231006	101500	1240849	1998	1998	1998	1998	0
655	20231006	101400	1240849	1998	1998	1998	1998	0
656	20231006	101300	1240849	1998	1998	1998	1998	0
657	20231006	101200	1240849	1998	1998	1998	1998	0
658	20231006	101100	1240849	1998	1998	1998	1998	0
659	20231006	101000	1240849	1998	1998	1998	1998	0
660	20231006	100900	1240849	1998	1998	1998	1998	0
661	20231006	100800	1240849	1998	1998	1998	1998	0
662	20231006	100700	1240849	1998	1998	1998	1998	0
663	20231006	100600	1240849	1998	1998	1998	1998	0
664	20231006	100500	1240849	1998	1998	1998	1998	0
665	20231006	100400	1240849	1998	1998	1998	1998	0
666	20231006	100300	1240849	1998	1998	1998	1998	0
667	20231006	100200	1240849	1998	1998	1998	1998	0
668	20231006	100100	1240849	1998	1998	1998	1998	0
669	20231006	100000	1240849	1998	1998	1998	1998	0
670	20231006	095900	1240849	1998	1998	1998	1998	0
671	20231006	095800	1240849	1998	1998	1998	1998	0
672	20231006	095700	1240849	1998	1998	1998	1998	0
673	20231006	095600	1240849	1998	1998	1998	1998	0
674	20231006	095500	1240849	1998	1998	1998	1998	0
675	20231006	095400	1240849	1998	1998	1998	1998	0
676	20231006	095300	1240849	1998	1998	1998	1998	0
677	20231006	095200	1240849	1998	1998	1998	1998	0
678	20231006	095100	1240849	1998	1998	1998	1998	0
679	20231006	095000	1240849	1998	1998	1998	1998	0
680	20231006	094900	1240849	1998	1998	1998	1998	0
681	20231006	094800	1240849	1998	1998	1998	1998	0
682	20231006	094700	1240849	1998	1998	1998	1998	0
683	20231006	094600	1240849	1998	1998	1998	1998	0
684	20231006	094500	1240849	1998	1998	1998	1998	0
685	20231006	094400	1240849	1998	1998	1998	1998	3
686	20231006	094300	1234855	1999	1999	1999	1999	0
687	20231006	094200	1234855	1999	1999	1999	1999	0
688	20231006	094100	1234855	1999	1999	1999	1999	0
689	20231006	094000	1234855	1999	1999	1999	1999	0
690	20231006	093900	1234855	1999	1999	1999	1999	0
691	20231006	093800	1234855	1999	1999	1999	1999	0
692	20231006	093700	1234855	1999	1999	1999	1999	0
693	20231006	093600	1234855	1999	1999	1999	1999	0
694	20231006	093500	1234855	1999	1999	1999	1999	1
695	20231006	093400	1232856	1999	1999	1999	1999	1
696	20231006	093300	1230857	1995	1995	1995	1995	0
697	20231006	093200	1230857	1995	1995	1995	1995	0
698	20231006	093100	1230857	1995	1995	1995	1995	0
699	20231006	093000	1230857	1995	1995	1995	1995	0
700	20231006	092900	1230857	1995	1995	1995	1995	0
701	20231006	092800	1230857	1995	1995	1995	1995	0
702	20231006	092700	1230857	1995	1995	1995	1995	0
703	20231006	092600	1230857	1995	1995	1995	1995	0
704	20231006	092500	1230857	1995	1995	1995	1995	0
705	20231006	092400	1230857	1995	1995	1995	1995	0
706	20231006	092300	1230857	1995	1995	1995	1995	0
707	20231006	092200	1230857	1995	1995	1995	1995	0
708	20231006	092100	1230857	1995	1995	1995	1995	0
709	20231006	092000	1230857	1995	1995	1995	1995	0
710	20231006	091900	1230857	1995	1995	1995	1995	0
711	20231006	091800	1230857	1995	1995	1995	1995	0
712	20231006	091700	1230857	1995	1995	1995	1995	0
713	20231006	091600	1230857	1995	1995	1995	1995	0
714	20231006	091500	1230857	1995	1995	1995	1995	0
715	20231006	091400	1230857	1995	1995	1995	1995	0
716	20231006	091300	1230857	1995	1995	1995	1995	0
717	20231006	091200	1230857	1995	1995	1995	1995	0
718	20231006	091100	1230857	1995	1995	1995	1995	116
719	20231006	091000	999437	1995	1995	1995	1995	0
720	20231006	090900	999437	1995	1995	1995	1995	0
721	20231006	090800	999437	1995	1995	1995	1995	0
722	20231006	090700	999437	1995	1995	1995	1995	0
723	20231006	090600	999437	1995	1995	1995	1995	4
724	20231006	090500	991457	1995	1995	1995	1995	68
725	20231006	090400	855797	1993	1993	1993	1993	0
726	20231006	090300	855797	1993	1993	1993	1993	1
727	20231006	090200	853804	1993	1993	1993	1993	8
728	20231006	090100	837860	1993	1993	1993	1993	8
729	20231006	090000	821916	1993	1995	1995	1993	412