KissMeData/455310/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	210000	29170886	1996	1996	1996	1996	16
3	20231019	205900	29170886	1996	1996	1996	1996	0
4	20231019	205800	29170886	1996	1996	1996	1996	0
5	20231019	205700	29170886	1996	1996	1996	1996	0
6	20231019	205600	29170886	1996	1996	1996	1996	0
7	20231019	205500	29170886	1996	1996	1996	1996	0
8	20231019	205400	29170886	1996	1996	1996	1996	0
9	20231019	205300	29170886	1996	1996	1996	1996	0
10	20231019	205200	29170886	1996	1996	1996	1996	0
11	20231019	205100	29170886	1996	1996	1996	1996	0
12	20231019	205000	29170886	1996	1996	1996	1996	0
13	20231019	204900	29170886	1996	1996	1996	1996	0
14	20231019	204800	29170886	1996	1996	1996	1996	0
15	20231019	204700	29170886	1996	1996	1996	1996	0
16	20231019	204600	29170886	1996	1996	1996	1996	0
17	20231019	204500	29170886	1996	1996	1996	1996	0
18	20231019	204400	29170886	1996	1996	1996	1996	0
19	20231019	204300	29170886	1996	1996	1996	1996	0
20	20231019	204200	29170886	1996	1996	1996	1996	0
21	20231019	204100	29170886	1996	1996	1996	1996	0
22	20231019	204000	29170886	1996	1996	1996	1996	0
23	20231019	203900	29170886	1996	1996	1996	1996	0
24	20231019	203800	29170886	1996	1996	1996	1996	0
25	20231019	203700	29170886	1996	1996	1996	1996	0
26	20231019	203600	29170886	1996	1996	1996	1996	0
27	20231019	203500	29170886	1996	1996	1996	1996	0
28	20231019	203400	29170886	1996	1996	1996	1996	0
29	20231019	203300	29170886	1996	1996	1996	1996	0
30	20231019	203200	29170886	1996	1996	1996	1996	0
31	20231019	203100	29170886	1996	1996	1996	1996	0
32	20231019	203000	29170886	1996	1996	1996	1996	16
33	20231019	202900	29170886	1996	1996	1996	1996	0
34	20231019	202800	29170886	1996	1996	1996	1996	0
35	20231019	202700	29170886	1996	1996	1996	1996	0
36	20231019	202600	29170886	1996	1996	1996	1996	0
37	20231019	202500	29170886	1996	1996	1996	1996	0
38	20231019	202400	29170886	1996	1996	1996	1996	0
39	20231019	202300	29170886	1996	1996	1996	1996	0
40	20231019	202200	29170886	1996	1996	1996	1996	0
41	20231019	202100	29170886	1996	1996	1996	1996	0
42	20231019	202000	29170886	1996	1996	1996	1996	0
43	20231019	201900	29170886	1996	1996	1996	1996	0
44	20231019	201800	29170886	1996	1996	1996	1996	0
45	20231019	201700	29170886	1996	1996	1996	1996	0
46	20231019	201600	29170886	1996	1996	1996	1996	0
47	20231019	201500	29170886	1996	1996	1996	1996	0
48	20231019	201400	29170886	1996	1996	1996	1996	0
49	20231019	201300	29170886	1996	1996	1996	1996	0
50	20231019	201200	29170886	1996	1996	1996	1996	0
51	20231019	201100	29170886	1996	1996	1996	1996	0
52	20231019	201000	29170886	1996	1996	1996	1996	0
53	20231019	200900	29170886	1996	1996	1996	1996	0
54	20231019	200800	29170886	1996	1996	1996	1996	0
55	20231019	200700	29170886	1996	1996	1996	1996	0
56	20231019	200600	29170886	1996	1996	1996	1996	0
57	20231019	200500	29170886	1996	1996	1996	1996	0
58	20231019	200400	29170886	1996	1996	1996	1996	0
59	20231019	200300	29170886	1996	1996	1996	1996	0
60	20231019	200200	29170886	1996	1996	1996	1996	0
61	20231019	200100	29170886	1996	1996	1996	1996	0
62	20231019	200000	29170886	1996	1996	1996	1996	16
63	20231019	195900	29170886	1996	1996	1996	1996	0
64	20231019	195800	29170886	1996	1996	1996	1996	0
65	20231019	195700	29170886	1996	1996	1996	1996	0
66	20231019	195600	29170886	1996	1996	1996	1996	0
67	20231019	195500	29170886	1996	1996	1996	1996	0
68	20231019	195400	29170886	1996	1996	1996	1996	0
69	20231019	195300	29170886	1996	1996	1996	1996	0
70	20231019	195200	29170886	1996	1996	1996	1996	0
71	20231019	195100	29170886	1996	1996	1996	1996	0
72	20231019	195000	29170886	1996	1996	1996	1996	0
73	20231019	194900	29170886	1996	1996	1996	1996	0
74	20231019	194800	29170886	1996	1996	1996	1996	0
75	20231019	194700	29170886	1996	1996	1996	1996	0
76	20231019	194600	29170886	1996	1996	1996	1996	0
77	20231019	194500	29170886	1996	1996	1996	1996	0
78	20231019	194400	29170886	1996	1996	1996	1996	0
79	20231019	194300	29170886	1996	1996	1996	1996	0
80	20231019	194200	29170886	1996	1996	1996	1996	0
81	20231019	194100	29170886	1996	1996	1996	1996	0
82	20231019	194000	29170886	1996	1996	1996	1996	0
83	20231019	193900	29170886	1996	1996	1996	1996	0
84	20231019	193800	29170886	1996	1996	1996	1996	0
85	20231019	193700	29170886	1996	1996	1996	1996	0
86	20231019	193600	29170886	1996	1996	1996	1996	0
87	20231019	193500	29170886	1996	1996	1996	1996	0
88	20231019	193400	29170886	1996	1996	1996	1996	0
89	20231019	193300	29170886	1996	1996	1996	1996	0
90	20231019	193200	29170886	1996	1996	1996	1996	0
91	20231019	193100	29170886	1996	1996	1996	1996	0
92	20231019	193000	29170886	1996	1996	1996	1996	16
93	20231019	192900	29170886	1996	1996	1996	1996	0
94	20231019	192800	29170886	1996	1996	1996	1996	0
95	20231019	192700	29170886	1996	1996	1996	1996	0
96	20231019	192600	29170886	1996	1996	1996	1996	0
97	20231019	192500	29170886	1996	1996	1996	1996	0
98	20231019	192400	29170886	1996	1996	1996	1996	0
99	20231019	192300	29170886	1996	1996	1996	1996	0
100	20231019	192200	29170886	1996	1996	1996	1996	0
101	20231019	192100	29170886	1996	1996	1996	1996	0
102	20231019	192000	29170886	1996	1996	1996	1996	0
103	20231019	191900	29170886	1996	1996	1996	1996	0
104	20231019	191800	29170886	1996	1996	1996	1996	0
105	20231019	191700	29170886	1996	1996	1996	1996	0
106	20231019	191600	29170886	1996	1996	1996	1996	0
107	20231019	191500	29170886	1996	1996	1996	1996	0
108	20231019	191400	29170886	1996	1996	1996	1996	0
109	20231019	191300	29170886	1996	1996	1996	1996	0
110	20231019	191200	29170886	1996	1996	1996	1996	0
111	20231019	191100	29170886	1996	1996	1996	1996	0
112	20231019	191000	29170886	1996	1996	1996	1996	0
113	20231019	190900	29170886	1996	1996	1996	1996	0
114	20231019	190800	29170886	1996	1996	1996	1996	0
115	20231019	190700	29170886	1996	1996	1996	1996	0
116	20231019	190600	29170886	1996	1996	1996	1996	0
117	20231019	190500	29170886	1996	1996	1996	1996	0
118	20231019	190400	29170886	1996	1996	1996	1996	0
119	20231019	190300	29170886	1996	1996	1996	1996	0
120	20231019	190200	29170886	1996	1996	1996	1996	0
121	20231019	190100	29170886	1996	1996	1996	1996	0
122	20231019	190000	29170886	1996	1996	1996	1996	16
123	20231019	185900	29170886	1996	1996	1996	1996	0
124	20231019	185800	29170886	1996	1996	1996	1996	0
125	20231019	185700	29170886	1996	1996	1996	1996	0
126	20231019	185600	29170886	1996	1996	1996	1996	0
127	20231019	185500	29170886	1996	1996	1996	1996	0
128	20231019	185400	29170886	1996	1996	1996	1996	0
129	20231019	185300	29170886	1996	1996	1996	1996	0
130	20231019	185200	29170886	1996	1996	1996	1996	0
131	20231019	185100	29170886	1996	1996	1996	1996	0
132	20231019	185000	29170886	1996	1996	1996	1996	0
133	20231019	184900	29170886	1996	1996	1996	1996	0
134	20231019	184800	29170886	1996	1996	1996	1996	0
135	20231019	184700	29170886	1996	1996	1996	1996	0
136	20231019	184600	29170886	1996	1996	1996	1996	0
137	20231019	184500	29170886	1996	1996	1996	1996	0
138	20231019	184400	29170886	1996	1996	1996	1996	0
139	20231019	184300	29170886	1996	1996	1996	1996	0
140	20231019	184200	29170886	1996	1996	1996	1996	0
141	20231019	184100	29170886	1996	1996	1996	1996	0
142	20231019	184000	29170886	1996	1996	1996	1996	0
143	20231019	183900	29170886	1996	1996	1996	1996	0
144	20231019	183800	29170886	1996	1996	1996	1996	0
145	20231019	183700	29170886	1996	1996	1996	1996	0
146	20231019	183600	29170886	1996	1996	1996	1996	0
147	20231019	183500	29170886	1996	1996	1996	1996	0
148	20231019	183400	29170886	1996	1996	1996	1996	0
149	20231019	183300	29170886	1996	1996	1996	1996	0
150	20231019	183200	29170886	1996	1996	1996	1996	0
151	20231019	183100	29170886	1996	1996	1996	1996	0
152	20231019	183000	29170886	1996	1996	1996	1996	16
153	20231019	182900	29170886	1996	1996	1996	1996	0
154	20231019	182800	29170886	1996	1996	1996	1996	0
155	20231019	182700	29170886	1996	1996	1996	1996	0
156	20231019	182600	29170886	1996	1996	1996	1996	0
157	20231019	182500	29170886	1996	1996	1996	1996	0
158	20231019	182400	29170886	1996	1996	1996	1996	0
159	20231019	182300	29170886	1996	1996	1996	1996	0
160	20231019	182200	29170886	1996	1996	1996	1996	0
161	20231019	182100	29170886	1996	1996	1996	1996	0
162	20231019	182000	29170886	1996	1996	1996	1996	0
163	20231019	181900	29170886	1996	1996	1996	1996	0
164	20231019	181800	29170886	1996	1996	1996	1996	0
165	20231019	181700	29170886	1996	1996	1996	1996	0
166	20231019	181600	29170886	1996	1996	1996	1996	0
167	20231019	181500	29170886	1996	1996	1996	1996	0
168	20231019	181400	29170886	1996	1996	1996	1996	0
169	20231019	181300	29170886	1996	1996	1996	1996	0
170	20231019	181200	29170886	1996	1996	1996	1996	0
171	20231019	181100	29170886	1996	1996	1996	1996	0
172	20231019	181000	29170886	1996	1996	1996	1996	0
173	20231019	180900	29170886	1996	1996	1996	1996	0
174	20231019	180800	29170886	1996	1996	1996	1996	0
175	20231019	180700	29170886	1996	1996	1996	1996	0
176	20231019	180600	29170886	1996	1996	1996	1996	0
177	20231019	180500	29170886	1996	1996	1996	1996	0
178	20231019	180400	29170886	1996	1996	1996	1996	0
179	20231019	180300	29170886	1996	1996	1996	1996	0
180	20231019	180200	29170886	1996	1996	1996	1996	0
181	20231019	180100	29170886	1996	1996	1996	1996	0
182	20231019	180000	29170886	1996	1996	1996	1996	16
183	20231019	175900	29170886	1996	1996	1996	1996	0
184	20231019	175800	29170886	1996	1996	1996	1996	0
185	20231019	175700	29170886	1996	1996	1996	1996	0
186	20231019	175600	29170886	1996	1996	1996	1996	0
187	20231019	175500	29170886	1996	1996	1996	1996	0
188	20231019	175400	29170886	1996	1996	1996	1996	0
189	20231019	175300	29170886	1996	1996	1996	1996	0
190	20231019	175200	29170886	1996	1996	1996	1996	0
191	20231019	175100	29170886	1996	1996	1996	1996	0
192	20231019	175000	29170886	1996	1996	1996	1996	0
193	20231019	174900	29170886	1996	1996	1996	1996	0
194	20231019	174800	29170886	1996	1996	1996	1996	0
195	20231019	174700	29170886	1996	1996	1996	1996	0
196	20231019	174600	29170886	1996	1996	1996	1996	0
197	20231019	174500	29170886	1996	1996	1996	1996	0
198	20231019	174400	29170886	1996	1996	1996	1996	0
199	20231019	174300	29170886	1996	1996	1996	1996	0
200	20231019	174200	29170886	1996	1996	1996	1996	0
201	20231019	174100	29170886	1996	1996	1996	1996	0
202	20231019	174000	29170886	1996	1996	1996	1996	0
203	20231019	173900	29170886	1996	1996	1996	1996	0
204	20231019	173800	29170886	1996	1996	1996	1996	0
205	20231019	173700	29170886	1996	1996	1996	1996	0
206	20231019	173600	29170886	1996	1996	1996	1996	0
207	20231019	173500	29170886	1996	1996	1996	1996	0
208	20231019	173400	29170886	1996	1996	1996	1996	0
209	20231019	173300	29170886	1996	1996	1996	1996	0
210	20231019	173200	29170886	1996	1996	1996	1996	0
211	20231019	173100	29170886	1996	1996	1996	1996	0
212	20231019	173000	29170886	1996	1996	1996	1996	16
213	20231019	172900	29170886	1996	1996	1996	1996	0
214	20231019	172800	29170886	1996	1996	1996	1996	0
215	20231019	172700	29170886	1996	1996	1996	1996	0
216	20231019	172600	29170886	1996	1996	1996	1996	0
217	20231019	172500	29170886	1996	1996	1996	1996	0
218	20231019	172400	29170886	1996	1996	1996	1996	0
219	20231019	172300	29170886	1996	1996	1996	1996	0
220	20231019	172200	29170886	1996	1996	1996	1996	0
221	20231019	172100	29170886	1996	1996	1996	1996	0
222	20231019	172000	29170886	1996	1996	1996	1996	0
223	20231019	171900	29170886	1996	1996	1996	1996	0
224	20231019	171800	29170886	1996	1996	1996	1996	0
225	20231019	171700	29170886	1996	1996	1996	1996	0
226	20231019	171600	29170886	1996	1996	1996	1996	0
227	20231019	171500	29170886	1996	1996	1996	1996	0
228	20231019	171400	29170886	1996	1996	1996	1996	0
229	20231019	171300	29170886	1996	1996	1996	1996	0
230	20231019	171200	29170886	1996	1996	1996	1996	0
231	20231019	171100	29170886	1996	1996	1996	1996	0
232	20231019	171000	29170886	1996	1996	1996	1996	0
233	20231019	170900	29170886	1996	1996	1996	1996	0
234	20231019	170800	29170886	1996	1996	1996	1996	0
235	20231019	170700	29170886	1996	1996	1996	1996	0
236	20231019	170600	29170886	1996	1996	1996	1996	0
237	20231019	170500	29170886	1996	1996	1996	1996	0
238	20231019	170400	29170886	1996	1996	1996	1996	0
239	20231019	170300	29170886	1996	1996	1996	1996	0
240	20231019	170200	29170886	1996	1996	1996	1996	0
241	20231019	170100	29170886	1996	1996	1996	1996	0
242	20231019	170000	29170886	1996	1996	1996	1996	16
243	20231019	165900	29170886	1996	1996	1996	1996	0
244	20231019	165800	29170886	1996	1996	1996	1996	0
245	20231019	165700	29170886	1996	1996	1996	1996	0
246	20231019	165600	29170886	1996	1996	1996	1996	0
247	20231019	165500	29170886	1996	1996	1996	1996	0
248	20231019	165400	29170886	1996	1996	1996	1996	0
249	20231019	165300	29170886	1996	1996	1996	1996	0
250	20231019	165200	29170886	1996	1996	1996	1996	0
251	20231019	165100	29170886	1996	1996	1996	1996	0
252	20231019	165000	29170886	1996	1996	1996	1996	0
253	20231019	164900	29170886	1996	1996	1996	1996	0
254	20231019	164800	29170886	1996	1996	1996	1996	0
255	20231019	164700	29170886	1996	1996	1996	1996	0
256	20231019	164600	29170886	1996	1996	1996	1996	0
257	20231019	164500	29170886	1996	1996	1996	1996	0
258	20231019	164400	29170886	1996	1996	1996	1996	0
259	20231019	164300	29170886	1996	1996	1996	1996	0
260	20231019	164200	29170886	1996	1996	1996	1996	0
261	20231019	164100	29170886	1996	1996	1996	1996	0
262	20231019	164000	29170886	1996	1996	1996	1996	0
263	20231019	163900	29170886	1996	1996	1996	1996	0
264	20231019	163800	29170886	1996	1996	1996	1996	0
265	20231019	163700	29170886	1996	1996	1996	1996	0
266	20231019	163600	29170886	1996	1996	1996	1996	0
267	20231019	163500	29170886	1996	1996	1996	1996	0
268	20231019	163400	29170886	1996	1996	1996	1996	0
269	20231019	163300	29170886	1996	1996	1996	1996	0
270	20231019	163200	29170886	1996	1996	1996	1996	0
271	20231019	163100	29170886	1996	1996	1996	1996	0
272	20231019	163000	29170886	1996	1996	1996	1996	16
273	20231019	162900	29170886	1996	1996	1996	1996	0
274	20231019	162800	29170886	1996	1996	1996	1996	0
275	20231019	162700	29170886	1996	1996	1996	1996	0
276	20231019	162600	29170886	1996	1996	1996	1996	0
277	20231019	162500	29170886	1996	1996	1996	1996	0
278	20231019	162400	29170886	1996	1996	1996	1996	0
279	20231019	162300	29170886	1996	1996	1996	1996	0
280	20231019	162200	29170886	1996	1996	1996	1996	0
281	20231019	162100	29170886	1996	1996	1996	1996	0
282	20231019	162000	29170886	1996	1996	1996	1996	0
283	20231019	161900	29170886	1996	1996	1996	1996	0
284	20231019	161800	29170886	1996	1996	1996	1996	0
285	20231019	161700	29170886	1996	1996	1996	1996	0
286	20231019	161600	29170886	1996	1996	1996	1996	0
287	20231019	161500	29170886	1996	1996	1996	1996	0
288	20231019	161400	29170886	1996	1996	1996	1996	0
289	20231019	161300	29170886	1996	1996	1996	1996	0
290	20231019	161200	29170886	1996	1996	1996	1996	0
291	20231019	161100	29170886	1996	1996	1996	1996	0
292	20231019	161000	29170886	1996	1996	1996	1996	0
293	20231019	160900	29170886	1996	1996	1996	1996	0
294	20231019	160800	29170886	1996	1996	1996	1996	0
295	20231019	160700	29170886	1996	1996	1996	1996	0
296	20231019	160600	29170886	1996	1996	1996	1996	0
297	20231019	160500	29170886	1996	1996	1996	1996	0
298	20231019	160400	29170886	1996	1996	1996	1996	0
299	20231019	160300	29170886	1996	1996	1996	1996	0
300	20231019	160200	29170886	1996	1996	1996	1996	0
301	20231019	160100	29170886	1996	1996	1996	1996	0
302	20231019	160000	29170886	1996	1996	1996	1996	16
303	20231019	155900	29170886	1996	1996	1996	1996	0
304	20231019	155800	29170886	1996	1996	1996	1996	0
305	20231019	155700	29170886	1996	1996	1996	1996	0
306	20231019	155600	29170886	1996	1996	1996	1996	0
307	20231019	155500	29170886	1996	1996	1996	1996	0
308	20231019	155400	29170886	1996	1996	1996	1996	0
309	20231019	155300	29170886	1996	1996	1996	1996	0
310	20231019	155200	29170886	1996	1996	1996	1996	0
311	20231019	155100	29170886	1996	1996	1996	1996	0
312	20231019	155000	29170886	1996	1996	1996	1996	0
313	20231019	154900	29170886	1996	1996	1996	1996	0
314	20231019	154800	29170886	1996	1996	1996	1996	0
315	20231019	154700	29170886	1996	1996	1996	1996	0
316	20231019	154600	29170886	1996	1996	1996	1996	0
317	20231019	154500	29170886	1996	1996	1996	1996	0
318	20231019	154400	29170886	1996	1996	1996	1996	0
319	20231019	154300	29170886	1996	1996	1996	1996	0
320	20231019	154200	29170886	1996	1996	1996	1996	0
321	20231019	154100	29170886	1996	1996	1996	1996	0
322	20231019	154000	29170886	1996	1996	1996	1996	0
323	20231019	153900	29170886	1996	1996	1996	1996	0
324	20231019	153800	29170886	1996	1996	1996	1996	0
325	20231019	153700	29170886	1996	1996	1996	1996	0
326	20231019	153600	29170886	1996	1996	1996	1996	0
327	20231019	153500	29170886	1996	1996	1996	1996	0
328	20231019	153400	29170886	1996	1996	1996	1996	0
329	20231019	153300	29170886	1996	1996	1996	1996	0
330	20231019	153200	29170886	1996	1996	1996	1996	0
331	20231019	153100	29170886	1996	1996	1996	1996	0
332	20231019	153000	29170886	1996	1996	1996	1996	32
333	20231019	152900	29138950	2000	2000	2000	2000	0
334	20231019	152800	29138950	2000	2000	2000	2000	0
335	20231019	152700	29138950	2000	2000	2000	2000	0
336	20231019	152600	29138950	2000	2000	2000	2000	0
337	20231019	152500	29138950	2000	2000	2000	2000	0
338	20231019	152400	29138950	2000	2000	2000	2000	0
339	20231019	152300	29138950	2000	2000	2000	2000	0
340	20231019	152200	29138950	2000	2000	2000	2000	0
341	20231019	152100	29138950	2000	2000	2000	2000	0
342	20231019	152000	29138950	2000	2000	2000	2000	0
343	20231019	151900	29138950	2000	2000	2000	2000	0
344	20231019	151800	29138950	2000	2000	2000	2000	0
345	20231019	151700	29138950	2000	2000	2000	2000	0
346	20231019	151600	29138950	2000	2000	2000	2000	0
347	20231019	151500	29138950	2000	2000	2000	2000	0
348	20231019	151400	29138950	2000	2000	2000	2000	0
349	20231019	151300	29138950	2000	2000	2000	2000	0
350	20231019	151200	29138950	2000	2000	2000	2000	0
351	20231019	151100	29138950	2000	2000	2000	2000	0
352	20231019	151000	29138950	2000	2000	2000	2000	0
353	20231019	150900	29138950	2000	2000	2000	2000	0
354	20231019	150800	29138950	2000	2000	2000	2000	0
355	20231019	150700	29138950	2000	2000	2000	2000	0
356	20231019	150600	29138950	2000	2000	2000	2000	0
357	20231019	150500	29138950	2000	2000	2000	2000	0
358	20231019	150400	29138950	2000	1995	2000	1995	45
359	20231019	150300	29049075	2000	2000	2000	2000	0
360	20231019	150200	29049075	2000	2000	2000	2000	0
361	20231019	150100	29049075	2000	2000	2000	2000	0
362	20231019	150000	29049075	2000	2000	2000	2000	0
363	20231019	145900	29049075	2000	2000	2000	2000	0
364	20231019	145800	29049075	2000	2000	2000	2000	79
365	20231019	145700	28891075	2000	2000	2000	2000	0
366	20231019	145600	28891075	2000	2000	2000	2000	39
367	20231019	145500	28813075	2000	2000	2000	2000	39
368	20231019	145400	28735075	2000	2000	2000	2000	39
369	20231019	145300	28657075	2000	2000	2000	2000	0
370	20231019	145200	28657075	2000	2000	2000	2000	79
371	20231019	145100	28499075	2000	2000	2000	2000	67
372	20231019	145000	28365075	2000	1998	2000	1998	21
373	20231019	144900	28323097	1998	1998	1998	1998	0
374	20231019	144800	28323097	1998	2000	2000	1998	79
375	20231019	144700	28165175	2000	2000	2000	2000	39
376	20231019	144600	28087175	2000	2000	2000	2000	0
377	20231019	144500	28087175	2000	2000	2000	2000	0
378	20231019	144400	28087175	2000	2000	2000	2000	81
379	20231019	144300	27925175	1999	1999	1999	1999	46
380	20231019	144200	27833221	1999	1999	1999	1999	40
381	20231019	144100	27753261	1999	1999	1999	1999	39
382	20231019	144000	27675300	1999	1999	1999	1999	0
383	20231019	143900	27675300	1999	1999	1999	1999	78
384	20231019	143800	27519378	1999	1999	1999	1999	39
385	20231019	143700	27441417	1999	1998	1999	1998	1817
386	20231019	143600	23809615	1998	1998	1998	1998	0
387	20231019	143500	23809615	1998	1998	1998	1998	78
388	20231019	143400	23653771	1998	1998	1998	1998	39
389	20231019	143300	23575849	1998	1998	1998	1998	0
390	20231019	143200	23575849	1998	1998	1998	1998	0
391	20231019	143100	23575849	1998	1998	1998	1998	79
392	20231019	143000	23418007	1998	1998	1998	1998	39
393	20231019	142900	23340085	1998	1998	1998	1998	0
394	20231019	142800	23340085	1998	1998	1998	1998	78
395	20231019	142700	23184241	1998	1998	1998	1998	600
396	20231019	142600	21985441	1998	1997	1998	1997	40
397	20231019	142500	21905554	1997	1997	1997	1997	78
398	20231019	142400	21749788	1997	1997	1997	1997	0
399	20231019	142300	21749788	1997	1998	1998	1997	78
400	20231019	142200	21593983	1998	1998	1998	1998	10
401	20231019	142100	21574003	1995	1995	1995	1995	150
402	20231019	142000	21274753	1999	1999	1999	1999	79
403	20231019	141900	21116832	1999	1997	1999	1997	39
404	20231019	141800	21038911	1999	1999	1999	1999	39
405	20231019	141700	20960950	1999	1999	1999	1999	0
406	20231019	141600	20960950	1999	1999	1999	1999	79
407	20231019	141500	20803029	1999	1999	1999	1999	39
408	20231019	141400	20725068	1999	1999	1999	1999	39
409	20231019	141300	20647107	1999	1999	1999	1999	0
410	20231019	141200	20647107	1999	1999	1999	1999	79
411	20231019	141100	20489186	1999	1999	1999	1999	39
412	20231019	141000	20411225	1999	1999	1999	1999	39
413	20231019	140900	20333264	1999	1999	1999	1999	0
414	20231019	140800	20333264	1999	1999	1999	1999	0
415	20231019	140700	20333264	1999	1999	1999	1999	78
416	20231019	140600	20177342	1999	1999	1999	1999	40
417	20231019	140500	20097382	1999	1999	1999	1999	39
418	20231019	140400	20019421	1999	1999	1999	1999	0
419	20231019	140300	20019421	1999	1999	1999	1999	78
420	20231019	140200	19863499	1999	1999	1999	1999	39
421	20231019	140100	19785538	1999	1999	1999	1999	40
422	20231019	140000	19705578	1999	1999	1999	1999	0
423	20231019	135900	19705578	1999	1999	1999	1999	87
424	20231019	135800	19531665	1998	1998	1998	1998	30
425	20231019	135700	19471725	1998	1998	1998	1998	0
426	20231019	135600	19471725	1998	1998	1998	1998	170
427	20231019	135500	19132065	1999	1999	1999	1999	40
428	20231019	135400	19052105	1998	1999	1999	1998	69
429	20231019	135300	18914204	1999	1999	1999	1999	39
430	20231019	135200	18836243	1999	1999	1999	1999	39
431	20231019	135100	18758282	1999	1999	1999	1999	39
432	20231019	135000	18680321	1999	1999	1999	1999	79
433	20231019	134900	18522400	1999	1999	1999	1999	39
434	20231019	134800	18444439	1999	1999	1999	1999	39
435	20231019	134700	18366478	1999	1999	1999	1999	0
436	20231019	134600	18366478	1999	1999	1999	1999	79
437	20231019	134500	18208557	1999	1999	1999	1999	39
438	20231019	134400	18130596	1999	1999	1999	1999	0
439	20231019	134300	18130596	1999	1999	1999	1999	39
440	20231019	134200	18052635	1999	1999	1999	1999	0
441	20231019	134100	18052635	1999	1999	1999	1999	79
442	20231019	134000	17894714	1999	1999	1999	1999	39
443	20231019	133900	17816753	1999	1999	1999	1999	40
444	20231019	133800	17736793	1999	1999	1999	1999	0
445	20231019	133700	17736793	1999	1999	1999	1999	78
446	20231019	133600	17580871	1999	1999	1999	1999	40
447	20231019	133500	17500911	1999	1999	1999	1999	39
448	20231019	133400	17422950	1999	1999	1999	1999	0
449	20231019	133300	17422950	1999	1999	1999	1999	78
450	20231019	133200	17267028	1999	1999	1999	1999	0
451	20231019	133100	17267028	1999	1999	1999	1999	39
452	20231019	133000	17189067	1999	1999	1999	1999	40
453	20231019	132900	17109107	1999	1999	1999	1999	0
454	20231019	132800	17109107	1999	1999	1999	1999	78
455	20231019	132700	16953185	1999	1999	1999	1999	39
456	20231019	132600	16875224	1999	1999	1999	1999	40
457	20231019	132500	16795264	1999	1999	1999	1999	0
458	20231019	132400	16795264	1999	1999	1999	1999	78
459	20231019	132300	16639342	1999	1999	1999	1999	39
460	20231019	132200	16561381	1999	1999	1999	1999	39
461	20231019	132100	16483420	1999	1999	1999	1999	0
462	20231019	132000	16483420	1999	1999	1999	1999	0
463	20231019	131900	16483420	1999	1999	1999	1999	91
464	20231019	131800	16301511	1998	1998	1998	1998	37
465	20231019	131700	16227585	1998	1998	1998	1998	39
466	20231019	131600	16149663	1998	1998	1998	1998	0
467	20231019	131500	16149663	1998	1998	1998	1998	79
468	20231019	131400	15991821	1998	1998	1998	1998	39
469	20231019	131300	15913899	1998	1998	1998	1998	0
470	20231019	131200	15913899	1998	1998	1998	1998	78
471	20231019	131100	15758055	1998	1998	1998	1998	40
472	20231019	131000	15678135	1998	1998	1998	1998	0
473	20231019	130900	15678135	1998	1998	1998	1998	78
474	20231019	130800	15522291	1998	1998	1998	1998	0
475	20231019	130700	15522291	1998	1998	1998	1998	39
476	20231019	130600	15444369	1998	1998	1998	1998	0
477	20231019	130500	15444369	1998	1998	1998	1998	79
478	20231019	130400	15286527	1998	1998	1998	1998	39
479	20231019	130300	15208605	1998	1998	1998	1998	0
480	20231019	130200	15208605	1998	1998	1998	1998	78
481	20231019	130100	15052761	1998	1998	1998	1998	39
482	20231019	130000	14974839	1998	1998	1998	1998	0
483	20231019	125900	14974839	1998	1998	1998	1998	79
484	20231019	125800	14816997	1998	1998	1998	1998	39
485	20231019	125700	14739075	1998	1998	1998	1998	0
486	20231019	125600	14739075	1998	1998	1998	1998	79
487	20231019	125500	14581233	1998	1998	1998	1998	0
488	20231019	125400	14581233	1998	1998	1998	1998	39
489	20231019	125300	14503311	1996	1996	1996	1996	39
490	20231019	125200	14425467	1998	1998	1998	1998	0
491	20231019	125100	14425467	1998	1998	1998	1998	78
492	20231019	125000	14269623	1998	1998	1998	1998	40
493	20231019	124900	14189703	1998	1998	1998	1998	0
494	20231019	124800	14189703	1998	1998	1998	1998	78
495	20231019	124700	14033859	1998	1998	1998	1998	39
496	20231019	124600	13955937	1998	1998	1998	1998	0
497	20231019	124500	13955937	1998	1998	1998	1998	79
498	20231019	124400	13798095	1998	1998	1998	1998	39
499	20231019	124300	13720173	1998	1998	1998	1998	0
500	20231019	124200	13720173	1998	1998	1998	1998	0
501	20231019	124100	13720173	1998	1998	1998	1998	78
502	20231019	124000	13564329	1998	1998	1998	1998	40
503	20231019	123900	13484409	1998	1998	1998	1998	0
504	20231019	123800	13484409	1998	1998	1998	1998	78
505	20231019	123700	13328565	1998	1998	1998	1998	39
506	20231019	123600	13250643	1995	1995	1995	1995	3
507	20231019	123500	13244658	1998	1998	1998	1998	79
508	20231019	123400	13086816	1998	1998	1998	1998	39
509	20231019	123300	13008894	1995	1995	1995	1995	0
510	20231019	123200	13008894	1995	1998	1998	1995	101
511	20231019	123100	12807108	1997	1997	1997	1997	2
512	20231019	123000	12803114	1997	1996	1997	1996	18
513	20231019	122900	12767170	1997	1997	1997	1997	38
514	20231019	122800	12691284	1997	1999	1999	1997	41
515	20231019	122700	12609329	1999	1999	1999	1999	39
516	20231019	122600	12531368	1999	1999	1999	1999	0
517	20231019	122500	12531368	1999	1999	1999	1999	85
518	20231019	122400	12361453	1998	1998	1998	1998	33
519	20231019	122300	12295519	1998	1998	1998	1998	39
520	20231019	122200	12217597	1998	1998	1998	1998	0
521	20231019	122100	12217597	1998	1998	1998	1998	78
522	20231019	122000	12061753	1998	1998	1998	1998	40
523	20231019	121900	11981833	1998	1998	1998	1998	0
524	20231019	121800	11981833	1998	1998	1998	1998	39
525	20231019	121700	11903911	1998	1998	1998	1998	0
526	20231019	121600	11903911	1998	1998	1998	1998	78
527	20231019	121500	11748067	1999	1999	1999	1999	39
528	20231019	121400	11670106	1999	1999	1999	1999	40
529	20231019	121300	11590146	1999	1999	1999	1999	0
530	20231019	121200	11590146	1999	1999	1999	1999	78
531	20231019	121100	11434224	1999	1999	1999	1999	39
532	20231019	121000	11356263	1999	1999	1999	1999	39
533	20231019	120900	11278302	1999	1999	1999	1999	40
534	20231019	120800	11198342	1999	1999	1999	1999	0
535	20231019	120700	11198342	1999	1999	1999	1999	0
536	20231019	120600	11198342	1999	1999	1999	1999	78
537	20231019	120500	11042420	1999	1999	1999	1999	39
538	20231019	120400	10964459	1999	1999	1999	1999	40
539	20231019	120300	10884499	1999	1999	1999	1999	39
540	20231019	120200	10806538	1999	1999	1999	1999	0
541	20231019	120100	10806538	1999	1999	1999	1999	78
542	20231019	120000	10650616	1999	1999	1999	1999	39
543	20231019	115900	10572655	1999	1999	1999	1999	40
544	20231019	115800	10492695	1999	1999	1999	1999	0
545	20231019	115700	10492695	1999	1998	1999	1998	80
546	20231019	115600	10332791	1998	1998	1998	1998	37
547	20231019	115500	10258865	1998	1998	1998	1998	39
548	20231019	115400	10180943	1998	1998	1998	1998	0
549	20231019	115300	10180943	1998	1998	1998	1998	0
550	20231019	115200	10180943	1998	1998	1998	1998	79
551	20231019	115100	10023101	1998	1998	1998	1998	39
552	20231019	115000	9945179	1998	1998	1998	1998	124
553	20231019	114900	9697427	1999	1999	1999	1999	39
554	20231019	114800	9619466	1999	1998	1999	1998	52
555	20231019	114700	9515530	1999	1999	1999	1999	39
556	20231019	114600	9437569	1999	1999	1999	1999	39
557	20231019	114500	9359608	1999	1999	1999	1999	39
558	20231019	114400	9281647	1999	1999	1999	1999	39
559	20231019	114300	9203686	1999	1999	1999	1999	40
560	20231019	114200	9123726	1999	1999	1999	1999	0
561	20231019	114100	9123726	1999	1999	1999	1999	39
562	20231019	114000	9045765	1999	1999	1999	1999	39
563	20231019	113900	8967804	1999	1999	1999	1999	39
564	20231019	113800	8889843	1999	1999	1999	1999	39
565	20231019	113700	8811882	1999	1999	1999	1999	40
566	20231019	113600	8731922	1999	1999	1999	1999	39
567	20231019	113500	8653961	1999	1999	1999	1999	39
568	20231019	113400	8576000	1999	1999	1999	1999	39
569	20231019	113300	8498039	1999	1999	1999	1999	40
570	20231019	113200	8418079	1999	1999	1999	1999	39
571	20231019	113100	8340118	1998	1998	1998	1998	687
572	20231019	113000	6967492	1998	1998	1998	1998	0
573	20231019	112900	6967492	1998	1998	1998	1998	39
574	20231019	112800	6889570	1998	1998	1998	1998	0
575	20231019	112700	6889570	1998	1998	1998	1998	79
576	20231019	112600	6731728	1998	1998	1998	1998	39
577	20231019	112500	6653806	1998	1998	1998	1998	0
578	20231019	112400	6653806	1998	1998	1998	1998	78
579	20231019	112300	6497962	1998	1998	1998	1998	40
580	20231019	112200	6418042	1998	1998	1998	1998	0
581	20231019	112100	6418042	1998	1998	1998	1998	78
582	20231019	112000	6262198	1998	1998	1998	1998	39
583	20231019	111900	6184276	1998	1998	1998	1998	0
584	20231019	111800	6184276	1998	1998	1998	1998	0
585	20231019	111700	6184276	1998	1998	1998	1998	79
586	20231019	111600	6026434	1998	1998	1998	1998	39
587	20231019	111500	5948512	1998	1998	1998	1998	0
588	20231019	111400	5948512	1998	1998	1998	1998	78
589	20231019	111300	5792668	1998	1998	1998	1998	40
590	20231019	111200	5712748	1998	1998	1998	1998	7
591	20231019	111100	5698762	1998	1998	1998	1998	78
592	20231019	111000	5542918	1998	1998	1998	1998	39
593	20231019	110900	5464996	1998	1998	1998	1998	0
594	20231019	110800	5464996	1998	1998	1998	1998	79
595	20231019	110700	5307154	1998	1998	1998	1998	39
596	20231019	110600	5229232	1995	1995	1995	1995	0
597	20231019	110500	5229232	1995	1995	1995	1995	2
598	20231019	110400	5225242	1998	1998	1998	1998	78
599	20231019	110300	5069398	1998	1998	1998	1998	39
600	20231019	110200	4991476	1998	1998	1998	1998	0
601	20231019	110100	4991476	1998	1998	1998	1998	79
602	20231019	110000	4833634	1998	1998	1998	1998	39
603	20231019	105900	4755712	1998	1998	1998	1998	0
604	20231019	105800	4755712	1998	1998	1998	1998	94
605	20231019	105700	4567900	1997	1997	1997	1997	14
606	20231019	105600	4539942	1996	1997	1997	1996	20
607	20231019	105500	4500012	1997	1997	1997	1997	78
608	20231019	105400	4344246	1998	1998	1998	1998	0
609	20231019	105300	4344246	1998	1998	1998	1998	0
610	20231019	105200	4344246	1998	1998	1998	1998	79
611	20231019	105100	4186404	1998	1998	1998	1998	39
612	20231019	105000	4108482	1998	1998	1998	1998	0
613	20231019	104900	4108482	1998	1998	1998	1998	78
614	20231019	104800	3952638	1998	1998	1998	1998	39
615	20231019	104700	3874716	1998	1998	1998	1998	0
616	20231019	104600	3874716	1998	1998	1998	1998	79
617	20231019	104500	3716874	1998	1998	1998	1998	37
618	20231019	104400	3642948	1996	1996	1996	1996	2
619	20231019	104300	3638956	1998	1998	1998	1998	79
620	20231019	104200	3481114	1998	1998	1998	1998	39
621	20231019	104100	3403192	1998	1998	1998	1998	0
622	20231019	104000	3403192	1998	1998	1998	1998	0
623	20231019	103900	3403192	1998	1998	1998	1998	78
624	20231019	103800	3247348	1998	1998	1998	1998	39
625	20231019	103700	3169426	1998	1998	1998	1998	0
626	20231019	103600	3169426	1998	1998	1998	1998	79
627	20231019	103500	3011584	1998	1998	1998	1998	39
628	20231019	103400	2933662	1998	1998	1998	1998	0
629	20231019	103300	2933662	1998	1998	1998	1998	78
630	20231019	103200	2777818	1998	1998	1998	1998	40
631	20231019	103100	2697898	1998	1998	1998	1998	0
632	20231019	103000	2697898	1998	1998	1998	1998	78
633	20231019	102900	2542054	1998	1998	1998	1998	0
634	20231019	102800	2542054	1998	1998	1998	1998	39
635	20231019	102700	2464132	1998	1998	1998	1998	0
636	20231019	102600	2464132	1998	1998	1998	1998	79
637	20231019	102500	2306290	1998	1998	1998	1998	39
638	20231019	102400	2228368	1998	1998	1998	1998	39
639	20231019	102300	2150446	1998	1998	1998	1998	39
640	20231019	102200	2072524	1998	1998	1998	1998	0
641	20231019	102100	2072524	1998	1998	1998	1998	40
642	20231019	102000	1992604	1998	1998	1998	1998	0
643	20231019	101900	1992604	1998	1998	1998	1998	0
644	20231019	101800	1992604	1998	1998	1998	1998	0
645	20231019	101700	1992604	1998	1998	1998	1998	0
646	20231019	101600	1992604	1998	1998	1998	1998	0
647	20231019	101500	1992604	1998	1998	1998	1998	0
648	20231019	101400	1992604	1998	1998	1998	1998	0
649	20231019	101300	1992604	1998	1998	1998	1998	0
650	20231019	101200	1992604	1998	1998	1998	1998	0
651	20231019	101100	1992604	1998	1998	1998	1998	0
652	20231019	101000	1992604	1998	1998	1998	1998	0
653	20231019	100900	1992604	1998	1998	1998	1998	0
654	20231019	100800	1992604	1998	1998	1998	1998	0
655	20231019	100700	1992604	1998	1998	1998	1998	0
656	20231019	100600	1992604	1998	1998	1998	1998	0
657	20231019	100500	1992604	1998	1998	1998	1998	0
658	20231019	100400	1992604	1998	1998	1998	1998	0
659	20231019	100300	1992604	1998	1998	1998	1998	0
660	20231019	100200	1992604	1998	1998	1998	1998	0
661	20231019	100100	1992604	1998	1998	1998	1998	0
662	20231019	100000	1992604	1998	1998	1998	1998	0
663	20231019	095900	1992604	1998	1998	1998	1998	0
664	20231019	095800	1992604	1998	1998	1998	1998	0
665	20231019	095700	1992604	1998	1998	1998	1998	0
666	20231019	095600	1992604	1998	1998	1998	1998	0
667	20231019	095500	1992604	1998	1998	1998	1998	0
668	20231019	095400	1992604	1998	1998	1998	1998	0
669	20231019	095300	1992604	1998	1998	1998	1998	0
670	20231019	095200	1992604	1998	1998	1998	1998	0
671	20231019	095100	1992604	1998	1998	1998	1998	0
672	20231019	095000	1992604	1998	1998	1998	1998	0
673	20231019	094900	1992604	1998	1998	1998	1998	0
674	20231019	094800	1992604	1998	1998	1998	1998	15
675	20231019	094700	1962634	1998	1998	1998	1998	0
676	20231019	094600	1962634	1998	1998	1998	1998	0
677	20231019	094500	1962634	1998	1998	1998	1998	0
678	20231019	094400	1962634	1998	1998	1998	1998	0
679	20231019	094300	1962634	1998	1998	1998	1998	0
680	20231019	094200	1962634	1998	1998	1998	1998	1
681	20231019	094100	1960636	1998	1998	1998	1998	0
682	20231019	094000	1960636	1998	1998	1998	1998	0
683	20231019	093900	1960636	1998	1998	1998	1998	0
684	20231019	093800	1960636	1998	1998	1998	1998	45
685	20231019	093700	1870726	1999	1999	1999	1999	0
686	20231019	093600	1870726	1999	1999	1999	1999	0
687	20231019	093500	1870726	1999	1999	1999	1999	0
688	20231019	093400	1870726	1999	1999	1999	1999	0
689	20231019	093300	1870726	1999	1999	1999	1999	0
690	20231019	093200	1870726	1999	1999	1999	1999	0
691	20231019	093100	1870726	1999	1999	1999	1999	0
692	20231019	093000	1870726	1999	1999	1999	1999	0
693	20231019	092900	1870726	1999	1999	1999	1999	0
694	20231019	092800	1870726	1999	1999	1999	1999	0
695	20231019	092700	1870726	1999	1999	1999	1999	0
696	20231019	092600	1870726	1999	1999	1999	1999	0
697	20231019	092500	1870726	1999	1999	1999	1999	0
698	20231019	092400	1870726	1999	1999	1999	1999	0
699	20231019	092300	1870726	1999	1999	1999	1999	0
700	20231019	092200	1870726	1999	1999	1999	1999	0
701	20231019	092100	1870726	1999	1999	1999	1999	0
702	20231019	092000	1870726	1999	1999	1999	1999	0
703	20231019	091900	1870726	1999	1999	1999	1999	0
704	20231019	091800	1870726	1999	1999	1999	1999	0
705	20231019	091700	1870726	1999	1999	1999	1999	0
706	20231019	091600	1870726	1999	1999	1999	1999	0
707	20231019	091500	1870726	1999	1999	1999	1999	0
708	20231019	091400	1870726	1999	1999	1999	1999	0
709	20231019	091300	1870726	1999	1999	1999	1999	0
710	20231019	091200	1870726	1999	1999	1999	1999	0
711	20231019	091100	1870726	1999	1999	1999	1999	0
712	20231019	091000	1870726	1999	1999	1999	1999	0
713	20231019	090900	1870726	1999	1999	1999	1999	10
714	20231019	090800	1850736	1992	1992	1992	1992	761
715	20231019	090700	334824	2000	2000	2000	2000	0
716	20231019	090600	334824	2000	2000	2000	2000	0
717	20231019	090500	334824	2000	2000	2000	2000	0
718	20231019	090400	334824	2000	2000	2000	2000	0
719	20231019	090300	334824	2000	1992	2000	1992	139
720	20231019	090200	57856	2000	2000	2000	2000	1
721	20231019	090100	55856	2000	2000	2000	2000	0
722	20231019	090000	55856	2000	1992	2000	1992	28