KissMeData/477340/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	215000	345275	1997	1997	1997	1997	10
3	20241017	214900	345275	1997	1997	1997	1997	0
4	20241017	214800	345275	1997	1997	1997	1997	0
5	20241017	214700	345275	1997	1997	1997	1997	0
6	20241017	214600	345275	1997	1997	1997	1997	0
7	20241017	214500	345275	1997	1997	1997	1997	0
8	20241017	214400	345275	1997	1997	1997	1997	0
9	20241017	214300	345275	1997	1997	1997	1997	0
10	20241017	214200	345275	1997	1997	1997	1997	0
11	20241017	214100	345275	1997	1997	1997	1997	0
12	20241017	214000	345275	1997	1997	1997	1997	0
13	20241017	213900	345275	1997	1997	1997	1997	0
14	20241017	213800	345275	1997	1997	1997	1997	0
15	20241017	213700	345275	1997	1997	1997	1997	0
16	20241017	213600	345275	1997	1997	1997	1997	0
17	20241017	213500	345275	1997	1997	1997	1997	0
18	20241017	213400	345275	1997	1997	1997	1997	0
19	20241017	213300	345275	1997	1997	1997	1997	0
20	20241017	213200	345275	1997	1997	1997	1997	0
21	20241017	213100	345275	1997	1997	1997	1997	0
22	20241017	213000	345275	1997	1997	1997	1997	0
23	20241017	212900	345275	1997	1997	1997	1997	0
24	20241017	212800	345275	1997	1997	1997	1997	0
25	20241017	212700	345275	1997	1997	1997	1997	0
26	20241017	212600	345275	1997	1997	1997	1997	0
27	20241017	212500	345275	1997	1997	1997	1997	0
28	20241017	212400	345275	1997	1997	1997	1997	0
29	20241017	212300	345275	1997	1997	1997	1997	0
30	20241017	212200	345275	1997	1997	1997	1997	0
31	20241017	212100	345275	1997	1997	1997	1997	0
32	20241017	212000	345275	1997	1997	1997	1997	10
33	20241017	211900	345275	1997	1997	1997	1997	0
34	20241017	211800	345275	1997	1997	1997	1997	0
35	20241017	211700	345275	1997	1997	1997	1997	0
36	20241017	211600	345275	1997	1997	1997	1997	0
37	20241017	211500	345275	1997	1997	1997	1997	0
38	20241017	211400	345275	1997	1997	1997	1997	0
39	20241017	211300	345275	1997	1997	1997	1997	0
40	20241017	211200	345275	1997	1997	1997	1997	0
41	20241017	211100	345275	1997	1997	1997	1997	0
42	20241017	211000	345275	1997	1997	1997	1997	0
43	20241017	210900	345275	1997	1997	1997	1997	0
44	20241017	210800	345275	1997	1997	1997	1997	0
45	20241017	210700	345275	1997	1997	1997	1997	0
46	20241017	210600	345275	1997	1997	1997	1997	0
47	20241017	210500	345275	1997	1997	1997	1997	0
48	20241017	210400	345275	1997	1997	1997	1997	0
49	20241017	210300	345275	1997	1997	1997	1997	0
50	20241017	210200	345275	1997	1997	1997	1997	0
51	20241017	210100	345275	1997	1997	1997	1997	0
52	20241017	210000	345275	1997	1997	1997	1997	0
53	20241017	205900	345275	1997	1997	1997	1997	0
54	20241017	205800	345275	1997	1997	1997	1997	0
55	20241017	205700	345275	1997	1997	1997	1997	0
56	20241017	205600	345275	1997	1997	1997	1997	0
57	20241017	205500	345275	1997	1997	1997	1997	0
58	20241017	205400	345275	1997	1997	1997	1997	0
59	20241017	205300	345275	1997	1997	1997	1997	0
60	20241017	205200	345275	1997	1997	1997	1997	0
61	20241017	205100	345275	1997	1997	1997	1997	0
62	20241017	205000	345275	1997	1997	1997	1997	10
63	20241017	204900	345275	1997	1997	1997	1997	0
64	20241017	204800	345275	1997	1997	1997	1997	0
65	20241017	204700	345275	1997	1997	1997	1997	0
66	20241017	204600	345275	1997	1997	1997	1997	0
67	20241017	204500	345275	1997	1997	1997	1997	0
68	20241017	204400	345275	1997	1997	1997	1997	0
69	20241017	204300	345275	1997	1997	1997	1997	0
70	20241017	204200	345275	1997	1997	1997	1997	0
71	20241017	204100	345275	1997	1997	1997	1997	0
72	20241017	204000	345275	1997	1997	1997	1997	0
73	20241017	203900	345275	1997	1997	1997	1997	0
74	20241017	203800	345275	1997	1997	1997	1997	0
75	20241017	203700	345275	1997	1997	1997	1997	0
76	20241017	203600	345275	1997	1997	1997	1997	0
77	20241017	203500	345275	1997	1997	1997	1997	0
78	20241017	203400	345275	1997	1997	1997	1997	0
79	20241017	203300	345275	1997	1997	1997	1997	0
80	20241017	203200	345275	1997	1997	1997	1997	0
81	20241017	203100	345275	1997	1997	1997	1997	0
82	20241017	203000	345275	1997	1997	1997	1997	0
83	20241017	202900	345275	1997	1997	1997	1997	0
84	20241017	202800	345275	1997	1997	1997	1997	0
85	20241017	202700	345275	1997	1997	1997	1997	0
86	20241017	202600	345275	1997	1997	1997	1997	0
87	20241017	202500	345275	1997	1997	1997	1997	0
88	20241017	202400	345275	1997	1997	1997	1997	0
89	20241017	202300	345275	1997	1997	1997	1997	0
90	20241017	202200	345275	1997	1997	1997	1997	0
91	20241017	202100	345275	1997	1997	1997	1997	0
92	20241017	202000	345275	1997	1997	1997	1997	10
93	20241017	201900	345275	1997	1997	1997	1997	0
94	20241017	201800	345275	1997	1997	1997	1997	0
95	20241017	201700	345275	1997	1997	1997	1997	0
96	20241017	201600	345275	1997	1997	1997	1997	0
97	20241017	201500	345275	1997	1997	1997	1997	0
98	20241017	201400	345275	1997	1997	1997	1997	0
99	20241017	201300	345275	1997	1997	1997	1997	0
100	20241017	201200	345275	1997	1997	1997	1997	0
101	20241017	201100	345275	1997	1997	1997	1997	0
102	20241017	201000	345275	1997	1997	1997	1997	0
103	20241017	200900	345275	1997	1997	1997	1997	0
104	20241017	200800	345275	1997	1997	1997	1997	0
105	20241017	200700	345275	1997	1997	1997	1997	0
106	20241017	200600	345275	1997	1997	1997	1997	0
107	20241017	200500	345275	1997	1997	1997	1997	0
108	20241017	200400	345275	1997	1997	1997	1997	0
109	20241017	200300	345275	1997	1997	1997	1997	0
110	20241017	200200	345275	1997	1997	1997	1997	0
111	20241017	200100	345275	1997	1997	1997	1997	0
112	20241017	200000	345275	1997	1997	1997	1997	0
113	20241017	195900	345275	1997	1997	1997	1997	0
114	20241017	195800	345275	1997	1997	1997	1997	0
115	20241017	195700	345275	1997	1997	1997	1997	0
116	20241017	195600	345275	1997	1997	1997	1997	0
117	20241017	195500	345275	1997	1997	1997	1997	0
118	20241017	195400	345275	1997	1997	1997	1997	0
119	20241017	195300	345275	1997	1997	1997	1997	0
120	20241017	195200	345275	1997	1997	1997	1997	0
121	20241017	195100	345275	1997	1997	1997	1997	0
122	20241017	195000	345275	1997	1997	1997	1997	10
123	20241017	194900	345275	1997	1997	1997	1997	0
124	20241017	194800	345275	1997	1997	1997	1997	0
125	20241017	194700	345275	1997	1997	1997	1997	0
126	20241017	194600	345275	1997	1997	1997	1997	0
127	20241017	194500	345275	1997	1997	1997	1997	0
128	20241017	194400	345275	1997	1997	1997	1997	0
129	20241017	194300	345275	1997	1997	1997	1997	0
130	20241017	194200	345275	1997	1997	1997	1997	0
131	20241017	194100	345275	1997	1997	1997	1997	0
132	20241017	194000	345275	1997	1997	1997	1997	0
133	20241017	193900	345275	1997	1997	1997	1997	0
134	20241017	193800	345275	1997	1997	1997	1997	0
135	20241017	193700	345275	1997	1997	1997	1997	0
136	20241017	193600	345275	1997	1997	1997	1997	0
137	20241017	193500	345275	1997	1997	1997	1997	0
138	20241017	193400	345275	1997	1997	1997	1997	0
139	20241017	193300	345275	1997	1997	1997	1997	0
140	20241017	193200	345275	1997	1997	1997	1997	0
141	20241017	193100	345275	1997	1997	1997	1997	0
142	20241017	193000	345275	1997	1997	1997	1997	0
143	20241017	192900	345275	1997	1997	1997	1997	0
144	20241017	192800	345275	1997	1997	1997	1997	0
145	20241017	192700	345275	1997	1997	1997	1997	0
146	20241017	192600	345275	1997	1997	1997	1997	0
147	20241017	192500	345275	1997	1997	1997	1997	0
148	20241017	192400	345275	1997	1997	1997	1997	0
149	20241017	192300	345275	1997	1997	1997	1997	0
150	20241017	192200	345275	1997	1997	1997	1997	0
151	20241017	192100	345275	1997	1997	1997	1997	0
152	20241017	192000	345275	1997	1997	1997	1997	10
153	20241017	191900	345275	1997	1997	1997	1997	0
154	20241017	191800	345275	1997	1997	1997	1997	0
155	20241017	191700	345275	1997	1997	1997	1997	0
156	20241017	191600	345275	1997	1997	1997	1997	0
157	20241017	191500	345275	1997	1997	1997	1997	0
158	20241017	191400	345275	1997	1997	1997	1997	0
159	20241017	191300	345275	1997	1997	1997	1997	0
160	20241017	191200	345275	1997	1997	1997	1997	0
161	20241017	191100	345275	1997	1997	1997	1997	0
162	20241017	191000	345275	1997	1997	1997	1997	0
163	20241017	190900	345275	1997	1997	1997	1997	0
164	20241017	190800	345275	1997	1997	1997	1997	0
165	20241017	190700	345275	1997	1997	1997	1997	0
166	20241017	190600	345275	1997	1997	1997	1997	0
167	20241017	190500	345275	1997	1997	1997	1997	0
168	20241017	190400	345275	1997	1997	1997	1997	0
169	20241017	190300	345275	1997	1997	1997	1997	0
170	20241017	190200	345275	1997	1997	1997	1997	0
171	20241017	190100	345275	1997	1997	1997	1997	0
172	20241017	190000	345275	1997	1997	1997	1997	0
173	20241017	185900	345275	1997	1997	1997	1997	0
174	20241017	185800	345275	1997	1997	1997	1997	0
175	20241017	185700	345275	1997	1997	1997	1997	0
176	20241017	185600	345275	1997	1997	1997	1997	0
177	20241017	185500	345275	1997	1997	1997	1997	0
178	20241017	185400	345275	1997	1997	1997	1997	0
179	20241017	185300	345275	1997	1997	1997	1997	0
180	20241017	185200	345275	1997	1997	1997	1997	0
181	20241017	185100	345275	1997	1997	1997	1997	0
182	20241017	185000	345275	1997	1997	1997	1997	10
183	20241017	184900	345275	1997	1997	1997	1997	0
184	20241017	184800	345275	1997	1997	1997	1997	0
185	20241017	184700	345275	1997	1997	1997	1997	0
186	20241017	184600	345275	1997	1997	1997	1997	0
187	20241017	184500	345275	1997	1997	1997	1997	0
188	20241017	184400	345275	1997	1997	1997	1997	0
189	20241017	184300	345275	1997	1997	1997	1997	0
190	20241017	184200	345275	1997	1997	1997	1997	0
191	20241017	184100	345275	1997	1997	1997	1997	0
192	20241017	184000	345275	1997	1997	1997	1997	0
193	20241017	183900	345275	1997	1997	1997	1997	0
194	20241017	183800	345275	1997	1997	1997	1997	0
195	20241017	183700	345275	1997	1997	1997	1997	0
196	20241017	183600	345275	1997	1997	1997	1997	0
197	20241017	183500	345275	1997	1997	1997	1997	0
198	20241017	183400	345275	1997	1997	1997	1997	0
199	20241017	183300	345275	1997	1997	1997	1997	0
200	20241017	183200	345275	1997	1997	1997	1997	0
201	20241017	183100	345275	1997	1997	1997	1997	0
202	20241017	183000	345275	1997	1997	1997	1997	0
203	20241017	182900	345275	1997	1997	1997	1997	0
204	20241017	182800	345275	1997	1997	1997	1997	0
205	20241017	182700	345275	1997	1997	1997	1997	0
206	20241017	182600	345275	1997	1997	1997	1997	0
207	20241017	182500	345275	1997	1997	1997	1997	0
208	20241017	182400	345275	1997	1997	1997	1997	0
209	20241017	182300	345275	1997	1997	1997	1997	0
210	20241017	182200	345275	1997	1997	1997	1997	0
211	20241017	182100	345275	1997	1997	1997	1997	0
212	20241017	182000	345275	1997	1997	1997	1997	10
213	20241017	181900	345275	1997	1997	1997	1997	0
214	20241017	181800	345275	1997	1997	1997	1997	0
215	20241017	181700	345275	1997	1997	1997	1997	0
216	20241017	181600	345275	1997	1997	1997	1997	0
217	20241017	181500	345275	1997	1997	1997	1997	0
218	20241017	181400	345275	1997	1997	1997	1997	0
219	20241017	181300	345275	1997	1997	1997	1997	0
220	20241017	181200	345275	1997	1997	1997	1997	0
221	20241017	181100	345275	1997	1997	1997	1997	0
222	20241017	181000	345275	1997	1997	1997	1997	0
223	20241017	180900	345275	1997	1997	1997	1997	0
224	20241017	180800	345275	1997	1997	1997	1997	0
225	20241017	180700	345275	1997	1997	1997	1997	0
226	20241017	180600	345275	1997	1997	1997	1997	0
227	20241017	180500	345275	1997	1997	1997	1997	0
228	20241017	180400	345275	1997	1997	1997	1997	0
229	20241017	180300	345275	1997	1997	1997	1997	0
230	20241017	180200	345275	1997	1997	1997	1997	0
231	20241017	180100	345275	1997	1997	1997	1997	0
232	20241017	180000	345275	1997	1997	1997	1997	0
233	20241017	175900	345275	1997	1997	1997	1997	0
234	20241017	175800	345275	1997	1997	1997	1997	0
235	20241017	175700	345275	1997	1997	1997	1997	0
236	20241017	175600	345275	1997	1997	1997	1997	0
237	20241017	175500	345275	1997	1997	1997	1997	0
238	20241017	175400	345275	1997	1997	1997	1997	0
239	20241017	175300	345275	1997	1997	1997	1997	0
240	20241017	175200	345275	1997	1997	1997	1997	0
241	20241017	175100	345275	1997	1997	1997	1997	0
242	20241017	175000	345275	1997	1997	1997	1997	10
243	20241017	174900	345275	1997	1997	1997	1997	0
244	20241017	174800	345275	1997	1997	1997	1997	0
245	20241017	174700	345275	1997	1997	1997	1997	0
246	20241017	174600	345275	1997	1997	1997	1997	0
247	20241017	174500	345275	1997	1997	1997	1997	0
248	20241017	174400	345275	1997	1997	1997	1997	0
249	20241017	174300	345275	1997	1997	1997	1997	0
250	20241017	174200	345275	1997	1997	1997	1997	0
251	20241017	174100	345275	1997	1997	1997	1997	0
252	20241017	174000	345275	1997	1997	1997	1997	0
253	20241017	173900	345275	1997	1997	1997	1997	0
254	20241017	173800	345275	1997	1997	1997	1997	0
255	20241017	173700	345275	1997	1997	1997	1997	0
256	20241017	173600	345275	1997	1997	1997	1997	0
257	20241017	173500	345275	1997	1997	1997	1997	0
258	20241017	173400	345275	1997	1997	1997	1997	0
259	20241017	173300	345275	1997	1997	1997	1997	0
260	20241017	173200	345275	1997	1997	1997	1997	0
261	20241017	173100	345275	1997	1997	1997	1997	0
262	20241017	173000	345275	1997	1997	1997	1997	0
263	20241017	172900	345275	1997	1997	1997	1997	0
264	20241017	172800	345275	1997	1997	1997	1997	0
265	20241017	172700	345275	1997	1997	1997	1997	0
266	20241017	172600	345275	1997	1997	1997	1997	0
267	20241017	172500	345275	1997	1997	1997	1997	0
268	20241017	172400	345275	1997	1997	1997	1997	0
269	20241017	172300	345275	1997	1997	1997	1997	0
270	20241017	172200	345275	1997	1997	1997	1997	0
271	20241017	172100	345275	1997	1997	1997	1997	0
272	20241017	172000	345275	1997	1997	1997	1997	10
273	20241017	171900	345275	1997	1997	1997	1997	0
274	20241017	171800	345275	1997	1997	1997	1997	0
275	20241017	171700	345275	1997	1997	1997	1997	0
276	20241017	171600	345275	1997	1997	1997	1997	0
277	20241017	171500	345275	1997	1997	1997	1997	0
278	20241017	171400	345275	1997	1997	1997	1997	0
279	20241017	171300	345275	1997	1997	1997	1997	0
280	20241017	171200	345275	1997	1997	1997	1997	0
281	20241017	171100	345275	1997	1997	1997	1997	0
282	20241017	171000	345275	1997	1997	1997	1997	0
283	20241017	170900	345275	1997	1997	1997	1997	0
284	20241017	170800	345275	1997	1997	1997	1997	0
285	20241017	170700	345275	1997	1997	1997	1997	0
286	20241017	170600	345275	1997	1997	1997	1997	0
287	20241017	170500	345275	1997	1997	1997	1997	0
288	20241017	170400	345275	1997	1997	1997	1997	0
289	20241017	170300	345275	1997	1997	1997	1997	0
290	20241017	170200	345275	1997	1997	1997	1997	0
291	20241017	170100	345275	1997	1997	1997	1997	0
292	20241017	170000	345275	1997	1997	1997	1997	0
293	20241017	165900	345275	1997	1997	1997	1997	0
294	20241017	165800	345275	1997	1997	1997	1997	0
295	20241017	165700	345275	1997	1997	1997	1997	0
296	20241017	165600	345275	1997	1997	1997	1997	0
297	20241017	165500	345275	1997	1997	1997	1997	0
298	20241017	165400	345275	1997	1997	1997	1997	0
299	20241017	165300	345275	1997	1997	1997	1997	0
300	20241017	165200	345275	1997	1997	1997	1997	0
301	20241017	165100	345275	1997	1997	1997	1997	0
302	20241017	165000	345275	1997	1997	1997	1997	10
303	20241017	164900	345275	1997	1997	1997	1997	0
304	20241017	164800	345275	1997	1997	1997	1997	0
305	20241017	164700	345275	1997	1997	1997	1997	0
306	20241017	164600	345275	1997	1997	1997	1997	0
307	20241017	164500	345275	1997	1997	1997	1997	0
308	20241017	164400	345275	1997	1997	1997	1997	0
309	20241017	164300	345275	1997	1997	1997	1997	0
310	20241017	164200	345275	1997	1997	1997	1997	0
311	20241017	164100	345275	1997	1997	1997	1997	0
312	20241017	164000	345275	1997	1997	1997	1997	0
313	20241017	163900	345275	1997	1997	1997	1997	0
314	20241017	163800	345275	1997	1997	1997	1997	0
315	20241017	163700	345275	1997	1997	1997	1997	0
316	20241017	163600	345275	1997	1997	1997	1997	0
317	20241017	163500	345275	1997	1997	1997	1997	0
318	20241017	163400	345275	1997	1997	1997	1997	0
319	20241017	163300	345275	1997	1997	1997	1997	0
320	20241017	163200	345275	1997	1997	1997	1997	0
321	20241017	163100	345275	1997	1997	1997	1997	0
322	20241017	163000	345275	1997	1997	1997	1997	0
323	20241017	162900	345275	1997	1997	1997	1997	0
324	20241017	162800	345275	1997	1997	1997	1997	0
325	20241017	162700	345275	1997	1997	1997	1997	0
326	20241017	162600	345275	1997	1997	1997	1997	0
327	20241017	162500	345275	1997	1997	1997	1997	0
328	20241017	162400	345275	1997	1997	1997	1997	0
329	20241017	162300	345275	1997	1997	1997	1997	0
330	20241017	162200	345275	1997	1997	1997	1997	0
331	20241017	162100	345275	1997	1997	1997	1997	0
332	20241017	162000	345275	1997	1997	1997	1997	10
333	20241017	161900	345275	1997	1997	1997	1997	0
334	20241017	161800	345275	1997	1997	1997	1997	0
335	20241017	161700	345275	1997	1997	1997	1997	0
336	20241017	161600	345275	1997	1997	1997	1997	0
337	20241017	161500	345275	1997	1997	1997	1997	0
338	20241017	161400	345275	1997	1997	1997	1997	0
339	20241017	161300	345275	1997	1997	1997	1997	0
340	20241017	161200	345275	1997	1997	1997	1997	0
341	20241017	161100	345275	1997	1997	1997	1997	0
342	20241017	161000	345275	1997	1997	1997	1997	0
343	20241017	160900	345275	1997	1997	1997	1997	0
344	20241017	160800	345275	1997	1997	1997	1997	0
345	20241017	160700	345275	1997	1997	1997	1997	0
346	20241017	160600	345275	1997	1997	1997	1997	0
347	20241017	160500	345275	1997	1997	1997	1997	0
348	20241017	160400	345275	1997	1997	1997	1997	0
349	20241017	160300	345275	1997	1997	1997	1997	0
350	20241017	160200	345275	1997	1997	1997	1997	0
351	20241017	160100	345275	1997	1997	1997	1997	0
352	20241017	160000	345275	1997	1997	1997	1997	0
353	20241017	155900	345275	1997	1997	1997	1997	0
354	20241017	155800	345275	1997	1997	1997	1997	0
355	20241017	155700	345275	1997	1997	1997	1997	0
356	20241017	155600	345275	1997	1997	1997	1997	0
357	20241017	155500	345275	1997	1997	1997	1997	0
358	20241017	155400	345275	1997	1997	1997	1997	0
359	20241017	155300	345275	1997	1997	1997	1997	0
360	20241017	155200	345275	1997	1997	1997	1997	0
361	20241017	155100	345275	1997	1997	1997	1997	0
362	20241017	155000	345275	1997	1997	1997	1997	10
363	20241017	154900	345275	1997	1997	1997	1997	0
364	20241017	154800	345275	1997	1997	1997	1997	0
365	20241017	154700	345275	1997	1997	1997	1997	0
366	20241017	154600	345275	1997	1997	1997	1997	0
367	20241017	154500	345275	1997	1997	1997	1997	0
368	20241017	154400	345275	1997	1997	1997	1997	0
369	20241017	154300	345275	1997	1997	1997	1997	0
370	20241017	154200	345275	1997	1997	1997	1997	0
371	20241017	154100	345275	1997	1997	1997	1997	0
372	20241017	154000	345275	1997	1997	1997	1997	0
373	20241017	153900	345275	1997	1997	1997	1997	0
374	20241017	153800	345275	1997	1997	1997	1997	0
375	20241017	153700	345275	1997	1997	1997	1997	0
376	20241017	153600	345275	1997	1997	1997	1997	0
377	20241017	153500	345275	1997	1997	1997	1997	0
378	20241017	153400	345275	1997	1997	1997	1997	0
379	20241017	153300	345275	1997	1997	1997	1997	0
380	20241017	153200	345275	1997	1997	1997	1997	0
381	20241017	153100	345275	1997	1997	1997	1997	0
382	20241017	153000	345275	1997	1997	1997	1997	10
383	20241017	152900	325305	1997	1997	1997	1997	0
384	20241017	152800	325305	1997	1997	1997	1997	0
385	20241017	152700	325305	1997	1997	1997	1997	0
386	20241017	152600	325305	1997	1997	1997	1997	0
387	20241017	152500	325305	1997	1997	1997	1997	0
388	20241017	152400	325305	1997	1997	1997	1997	0
389	20241017	152300	325305	1997	1997	1997	1997	0
390	20241017	152200	325305	1997	1997	1997	1997	0
391	20241017	152100	325305	1997	1997	1997	1997	0
392	20241017	152000	325305	1997	1997	1997	1997	0
393	20241017	151900	325305	1997	1997	1997	1997	0
394	20241017	151800	325305	1997	1997	1997	1997	0
395	20241017	151700	325305	1997	1997	1997	1997	0
396	20241017	151600	325305	1997	1997	1997	1997	0
397	20241017	151500	325305	1997	1997	1997	1997	0
398	20241017	151400	325305	1997	1997	1997	1997	0
399	20241017	151300	325305	1997	1997	1997	1997	0
400	20241017	151200	325305	1997	1997	1997	1997	0
401	20241017	151100	325305	1997	1997	1997	1997	0
402	20241017	151000	325305	1997	1997	1997	1997	0
403	20241017	150900	325305	1997	1997	1997	1997	0
404	20241017	150800	325305	1997	1997	1997	1997	0
405	20241017	150700	325305	1997	1997	1997	1997	0
406	20241017	150600	325305	1997	1997	1997	1997	0
407	20241017	150500	325305	1997	1997	1997	1997	0
408	20241017	150400	325305	1997	1997	1997	1997	0
409	20241017	150300	325305	1997	1997	1997	1997	0
410	20241017	150200	325305	1997	1997	1997	1997	0
411	20241017	150100	325305	1997	1997	1997	1997	0
412	20241017	150000	325305	1997	1997	1997	1997	0
413	20241017	145900	325305	1997	1997	1997	1997	0
414	20241017	145800	325305	1997	1997	1997	1997	0
415	20241017	145700	325305	1997	1997	1997	1997	0
416	20241017	145600	325305	1997	1997	1997	1997	0
417	20241017	145500	325305	1997	1997	1997	1997	0
418	20241017	145400	325305	1997	1997	1997	1997	0
419	20241017	145300	325305	1997	1997	1997	1997	50
420	20241017	145200	225455	1992	1992	1992	1992	0
421	20241017	145100	225455	1992	1992	1992	1992	0
422	20241017	145000	225455	1992	1992	1992	1992	17
423	20241017	144900	191591	1995	1995	1995	1995	0
424	20241017	144800	191591	1995	1995	1995	1995	4
425	20241017	144700	183611	1997	1997	1997	1997	0
426	20241017	144600	183611	1997	1997	1997	1997	0
427	20241017	144500	183611	1997	1997	1997	1997	0
428	20241017	144400	183611	1997	1997	1997	1997	0
429	20241017	144300	183611	1997	1997	1997	1997	0
430	20241017	144200	183611	1997	1997	1997	1997	0
431	20241017	144100	183611	1997	1997	1997	1997	0
432	20241017	144000	183611	1997	1997	1997	1997	0
433	20241017	143900	183611	1997	1997	1997	1997	0
434	20241017	143800	183611	1997	1997	1997	1997	0
435	20241017	143700	183611	1997	1997	1997	1997	0
436	20241017	143600	183611	1997	1997	1997	1997	0
437	20241017	143500	183611	1997	1997	1997	1997	0
438	20241017	143400	183611	1997	1997	1997	1997	0
439	20241017	143300	183611	1997	1997	1997	1997	0
440	20241017	143200	183611	1997	1997	1997	1997	0
441	20241017	143100	183611	1997	1997	1997	1997	0
442	20241017	143000	183611	1997	1997	1997	1997	0
443	20241017	142900	183611	1997	1997	1997	1997	0
444	20241017	142800	183611	1997	1997	1997	1997	0
445	20241017	142700	183611	1997	1997	1997	1997	0
446	20241017	142600	183611	1997	1997	1997	1997	0
447	20241017	142500	183611	1997	1997	1997	1997	0
448	20241017	142400	183611	1997	1997	1997	1997	0
449	20241017	142300	183611	1997	1997	1997	1997	0
450	20241017	142200	183611	1997	1997	1997	1997	0
451	20241017	142100	183611	1997	1997	1997	1997	0
452	20241017	142000	183611	1997	1997	1997	1997	0
453	20241017	141900	183611	1997	1997	1997	1997	0
454	20241017	141800	183611	1997	1997	1997	1997	0
455	20241017	141700	183611	1997	1997	1997	1997	0
456	20241017	141600	183611	1997	1997	1997	1997	0
457	20241017	141500	183611	1997	1997	1997	1997	0
458	20241017	141400	183611	1997	1997	1997	1997	0
459	20241017	141300	183611	1997	1997	1997	1997	0
460	20241017	141200	183611	1997	1997	1997	1997	0
461	20241017	141100	183611	1997	1997	1997	1997	0
462	20241017	141000	183611	1997	1997	1997	1997	0
463	20241017	140900	183611	1997	1997	1997	1997	0
464	20241017	140800	183611	1997	1997	1997	1997	0
465	20241017	140700	183611	1997	1997	1997	1997	0
466	20241017	140600	183611	1997	1997	1997	1997	0
467	20241017	140500	183611	1997	1997	1997	1997	0
468	20241017	140400	183611	1997	1997	1997	1997	0
469	20241017	140300	183611	1997	1997	1997	1997	0
470	20241017	140200	183611	1997	1997	1997	1997	0
471	20241017	140100	183611	1997	1997	1997	1997	5
472	20241017	140000	173626	1995	1995	1995	1995	0
473	20241017	135900	173626	1995	1995	1995	1995	0
474	20241017	135800	173626	1995	1995	1995	1995	0
475	20241017	135700	173626	1995	1995	1995	1995	0
476	20241017	135600	173626	1995	1995	1995	1995	0
477	20241017	135500	173626	1995	1995	1995	1995	0
478	20241017	135400	173626	1995	1995	1995	1995	0
479	20241017	135300	173626	1995	1995	1995	1995	0
480	20241017	135200	173626	1995	1995	1995	1995	0
481	20241017	135100	173626	1995	1995	1995	1995	0
482	20241017	135000	173626	1995	1995	1995	1995	0
483	20241017	134900	173626	1995	1995	1995	1995	0
484	20241017	134800	173626	1995	1995	1995	1995	0
485	20241017	134700	173626	1995	1996	1996	1995	69
486	20241017	134600	35968	1998	1998	1998	1998	0
487	20241017	134500	35968	1998	1998	1998	1998	0
488	20241017	134400	35968	1998	1998	1998	1998	0
489	20241017	134300	35968	1998	1998	1998	1998	0
490	20241017	134200	35968	1998	1998	1998	1998	0
491	20241017	134100	35968	1998	1998	1998	1998	0
492	20241017	134000	35968	1998	1998	1998	1998	0
493	20241017	133900	35968	1998	1998	1998	1998	0
494	20241017	133800	35968	1998	1998	1998	1998	0
495	20241017	133700	35968	1998	1998	1998	1998	0
496	20241017	133600	35968	1998	1998	1998	1998	0
497	20241017	133500	35968	1998	1998	1998	1998	0
498	20241017	133400	35968	1998	1998	1998	1998	0
499	20241017	133300	35968	1998	1998	1998	1998	0
500	20241017	133200	35968	1998	1998	1998	1998	0
501	20241017	133100	35968	1998	1998	1998	1998	0
502	20241017	133000	35968	1998	1998	1998	1998	0
503	20241017	132900	35968	1998	1998	1998	1998	0
504	20241017	132800	35968	1998	1998	1998	1998	0
505	20241017	132700	35968	1998	1998	1998	1998	0
506	20241017	132600	35968	1998	1998	1998	1998	0
507	20241017	132500	35968	1998	1998	1998	1998	0
508	20241017	132400	35968	1998	1998	1998	1998	0
509	20241017	132300	35968	1998	1998	1998	1998	0
510	20241017	132200	35968	1998	1998	1998	1998	0
511	20241017	132100	35968	1998	1998	1998	1998	0
512	20241017	132000	35968	1998	1998	1998	1998	0
513	20241017	131900	35968	1998	1998	1998	1998	0
514	20241017	131800	35968	1998	1998	1998	1998	0
515	20241017	131700	35968	1998	1998	1998	1998	0
516	20241017	131600	35968	1998	1998	1998	1998	0
517	20241017	131500	35968	1998	1998	1998	1998	0
518	20241017	131400	35968	1998	1998	1998	1998	0
519	20241017	131300	35968	1998	1998	1998	1998	0
520	20241017	131200	35968	1998	1998	1998	1998	0
521	20241017	131100	35968	1998	1998	1998	1998	0
522	20241017	131000	35968	1998	1998	1998	1998	0
523	20241017	130900	35968	1998	1998	1998	1998	0
524	20241017	130800	35968	1998	1998	1998	1998	0
525	20241017	130700	35968	1998	1998	1998	1998	0
526	20241017	130600	35968	1998	1998	1998	1998	0
527	20241017	130500	35968	1998	1998	1998	1998	0
528	20241017	130400	35968	1998	1998	1998	1998	0
529	20241017	130300	35968	1998	1998	1998	1998	0
530	20241017	130200	35968	1998	1998	1998	1998	0
531	20241017	130100	35968	1998	1998	1998	1998	0
532	20241017	130000	35968	1998	1998	1998	1998	0
533	20241017	125900	35968	1998	1998	1998	1998	0
534	20241017	125800	35968	1998	1998	1998	1998	0
535	20241017	125700	35968	1998	1998	1998	1998	0
536	20241017	125600	35968	1998	1998	1998	1998	0
537	20241017	125500	35968	1998	1998	1998	1998	0
538	20241017	125400	35968	1998	1998	1998	1998	0
539	20241017	125300	35968	1998	1998	1998	1998	0
540	20241017	125200	35968	1998	1998	1998	1998	0
541	20241017	125100	35968	1998	1998	1998	1998	0
542	20241017	125000	35968	1998	1998	1998	1998	0
543	20241017	124900	35968	1998	1998	1998	1998	0
544	20241017	124800	35968	1998	1998	1998	1998	0
545	20241017	124700	35968	1998	1998	1998	1998	0
546	20241017	124600	35968	1998	1998	1998	1998	0
547	20241017	124500	35968	1998	1998	1998	1998	0
548	20241017	124400	35968	1998	1998	1998	1998	0
549	20241017	124300	35968	1998	1998	1998	1998	0
550	20241017	124200	35968	1998	1998	1998	1998	0
551	20241017	124100	35968	1998	1998	1998	1998	0
552	20241017	124000	35968	1998	1998	1998	1998	0
553	20241017	123900	35968	1998	1998	1998	1998	0
554	20241017	123800	35968	1998	1998	1998	1998	0
555	20241017	123700	35968	1998	1998	1998	1998	0
556	20241017	123600	35968	1998	1998	1998	1998	0
557	20241017	123500	35968	1998	1998	1998	1998	0
558	20241017	123400	35968	1998	1998	1998	1998	0
559	20241017	123300	35968	1998	1998	1998	1998	0
560	20241017	123200	35968	1998	1998	1998	1998	0
561	20241017	123100	35968	1998	1998	1998	1998	0
562	20241017	123000	35968	1998	1998	1998	1998	0
563	20241017	122900	35968	1998	1998	1998	1998	0
564	20241017	122800	35968	1998	1998	1998	1998	0
565	20241017	122700	35968	1998	1998	1998	1998	0
566	20241017	122600	35968	1998	1998	1998	1998	0
567	20241017	122500	35968	1998	1998	1998	1998	0
568	20241017	122400	35968	1998	1998	1998	1998	0
569	20241017	122300	35968	1998	1998	1998	1998	0
570	20241017	122200	35968	1998	1998	1998	1998	0
571	20241017	122100	35968	1998	1998	1998	1998	0
572	20241017	122000	35968	1998	1998	1998	1998	0
573	20241017	121900	35968	1998	1998	1998	1998	0
574	20241017	121800	35968	1998	1998	1998	1998	0
575	20241017	121700	35968	1998	1998	1998	1998	0
576	20241017	121600	35968	1998	1998	1998	1998	0
577	20241017	121500	35968	1998	1998	1998	1998	0
578	20241017	121400	35968	1998	1998	1998	1998	0
579	20241017	121300	35968	1998	1998	1998	1998	0
580	20241017	121200	35968	1998	1998	1998	1998	0
581	20241017	121100	35968	1998	1998	1998	1998	0
582	20241017	121000	35968	1998	1998	1998	1998	0
583	20241017	120900	35968	1998	1998	1998	1998	0
584	20241017	120800	35968	1998	1998	1998	1998	0
585	20241017	120700	35968	1998	1998	1998	1998	0
586	20241017	120600	35968	1998	1998	1998	1998	0
587	20241017	120500	35968	1998	1998	1998	1998	0
588	20241017	120400	35968	1998	1998	1998	1998	0
589	20241017	120300	35968	1998	1998	1998	1998	0
590	20241017	120200	35968	1998	1998	1998	1998	0
591	20241017	120100	35968	1998	1998	1998	1998	0
592	20241017	120000	35968	1998	1998	1998	1998	0
593	20241017	115900	35968	1998	1998	1998	1998	0
594	20241017	115800	35968	1998	1998	1998	1998	0
595	20241017	115700	35968	1998	1998	1998	1998	0
596	20241017	115600	35968	1998	1998	1998	1998	0
597	20241017	115500	35968	1998	1998	1998	1998	0
598	20241017	115400	35968	1998	1998	1998	1998	0
599	20241017	115300	35968	1998	1998	1998	1998	0
600	20241017	115200	35968	1998	1998	1998	1998	0
601	20241017	115100	35968	1998	1998	1998	1998	0
602	20241017	115000	35968	1998	1998	1998	1998	0
603	20241017	114900	35968	1998	1998	1998	1998	0
604	20241017	114800	35968	1998	1998	1998	1998	0
605	20241017	114700	35968	1998	1998	1998	1998	0
606	20241017	114600	35968	1998	1998	1998	1998	0
607	20241017	114500	35968	1998	1998	1998	1998	0
608	20241017	114400	35968	1998	1998	1998	1998	0
609	20241017	114300	35968	1998	1998	1998	1998	0
610	20241017	114200	35968	1998	1998	1998	1998	0
611	20241017	114100	35968	1998	1998	1998	1998	0
612	20241017	114000	35968	1998	1998	1998	1998	0
613	20241017	113900	35968	1998	1998	1998	1998	0
614	20241017	113800	35968	1998	1998	1998	1998	0
615	20241017	113700	35968	1998	1998	1998	1998	10
616	20241017	113600	15988	1998	1998	1998	1998	0
617	20241017	113500	15988	1998	1998	1998	1998	0
618	20241017	113400	15988	1998	1998	1998	1998	0
619	20241017	113300	15988	1998	1998	1998	1998	0
620	20241017	113200	15988	1998	1998	1998	1998	0
621	20241017	113100	15988	1998	1998	1998	1998	0
622	20241017	113000	15988	1998	1998	1998	1998	0
623	20241017	112900	15988	1998	1998	1998	1998	0
624	20241017	112800	15988	1998	1998	1998	1998	0
625	20241017	112700	15988	1998	1998	1998	1998	0
626	20241017	112600	15988	1998	1998	1998	1998	0
627	20241017	112500	15988	1998	1998	1998	1998	0
628	20241017	112400	15988	1998	1998	1998	1998	0
629	20241017	112300	15988	1998	1998	1998	1998	0
630	20241017	112200	15988	1998	1998	1998	1998	0
631	20241017	112100	15988	1998	1998	1998	1998	0
632	20241017	112000	15988	1998	1998	1998	1998	0
633	20241017	111900	15988	1998	1998	1998	1998	0
634	20241017	111800	15988	1998	1998	1998	1998	0
635	20241017	111700	15988	1998	1998	1998	1998	0
636	20241017	111600	15988	1998	1998	1998	1998	0
637	20241017	111500	15988	1998	1998	1998	1998	0
638	20241017	111400	15988	1998	1998	1998	1998	0
639	20241017	111300	15988	1998	1998	1998	1998	0
640	20241017	111200	15988	1998	1998	1998	1998	0
641	20241017	111100	15988	1998	1998	1998	1998	0
642	20241017	111000	15988	1998	1998	1998	1998	0
643	20241017	110900	15988	1998	1998	1998	1998	0
644	20241017	110800	15988	1998	1998	1998	1998	0
645	20241017	110700	15988	1998	1998	1998	1998	0
646	20241017	110600	15988	1998	1998	1998	1998	0
647	20241017	110500	15988	1998	1998	1998	1998	0
648	20241017	110400	15988	1998	1998	1998	1998	0
649	20241017	110300	15988	1998	1998	1998	1998	0
650	20241017	110200	15988	1998	1998	1998	1998	0
651	20241017	110100	15988	1998	1998	1998	1998	0
652	20241017	110000	15988	1998	1998	1998	1998	0
653	20241017	105900	15988	1998	1998	1998	1998	0
654	20241017	105800	15988	1998	1998	1998	1998	0
655	20241017	105700	15988	1998	1998	1998	1998	0
656	20241017	105600	15988	1998	1998	1998	1998	1
657	20241017	105500	13990	2000	2000	2000	2000	0
658	20241017	105400	13990	2000	2000	2000	2000	0
659	20241017	105300	13990	2000	2000	2000	2000	0
660	20241017	105200	13990	2000	2000	2000	2000	0
661	20241017	105100	13990	2000	2000	2000	2000	0
662	20241017	105000	13990	2000	2000	2000	2000	0
663	20241017	104900	13990	2000	2000	2000	2000	0
664	20241017	104800	13990	2000	2000	2000	2000	0
665	20241017	104700	13990	2000	2000	2000	2000	0
666	20241017	104600	13990	2000	2000	2000	2000	0
667	20241017	104500	13990	2000	2000	2000	2000	0
668	20241017	104400	13990	2000	2000	2000	2000	0
669	20241017	104300	13990	2000	2000	2000	2000	0
670	20241017	104200	13990	2000	2000	2000	2000	0
671	20241017	104100	13990	2000	2000	2000	2000	0
672	20241017	104000	13990	2000	2000	2000	2000	0
673	20241017	103900	13990	2000	2000	2000	2000	0
674	20241017	103800	13990	2000	2000	2000	2000	0
675	20241017	103700	13990	2000	2000	2000	2000	0
676	20241017	103600	13990	2000	2000	2000	2000	0
677	20241017	103500	13990	2000	2000	2000	2000	0
678	20241017	103400	13990	2000	2000	2000	2000	0
679	20241017	103300	13990	2000	2000	2000	2000	0
680	20241017	103200	13990	2000	2000	2000	2000	0
681	20241017	103100	13990	2000	2000	2000	2000	0
682	20241017	103000	13990	2000	2000	2000	2000	0
683	20241017	102900	13990	2000	2000	2000	2000	0
684	20241017	102800	13990	2000	2000	2000	2000	0
685	20241017	102700	13990	2000	2000	2000	2000	0
686	20241017	102600	13990	2000	2000	2000	2000	0
687	20241017	102500	13990	2000	2000	2000	2000	0
688	20241017	102400	13990	2000	2000	2000	2000	0
689	20241017	102300	13990	2000	2000	2000	2000	0
690	20241017	102200	13990	2000	2000	2000	2000	0
691	20241017	102100	13990	2000	2000	2000	2000	0
692	20241017	102000	13990	2000	2000	2000	2000	0
693	20241017	101900	13990	2000	2000	2000	2000	0
694	20241017	101800	13990	2000	2000	2000	2000	0
695	20241017	101700	13990	2000	2000	2000	2000	0
696	20241017	101600	13990	2000	2000	2000	2000	0
697	20241017	101500	13990	2000	2000	2000	2000	0
698	20241017	101400	13990	2000	2000	2000	2000	0
699	20241017	101300	13990	2000	2000	2000	2000	0
700	20241017	101200	13990	2000	2000	2000	2000	0
701	20241017	101100	13990	2000	2000	2000	2000	0
702	20241017	101000	13990	2000	2000	2000	2000	0
703	20241017	100900	13990	2000	2000	2000	2000	0
704	20241017	100800	13990	2000	2000	2000	2000	0
705	20241017	100700	13990	2000	2000	2000	2000	0
706	20241017	100600	13990	2000	2000	2000	2000	0
707	20241017	100500	13990	2000	2000	2000	2000	0
708	20241017	100400	13990	2000	2000	2000	2000	0
709	20241017	100300	13990	2000	2000	2000	2000	0
710	20241017	100200	13990	2000	2000	2000	2000	0
711	20241017	100100	13990	2000	2000	2000	2000	0
712	20241017	100000	13990	2000	2000	2000	2000	0
713	20241017	095900	13990	2000	2000	2000	2000	0
714	20241017	095800	13990	2000	2000	2000	2000	0
715	20241017	095700	13990	2000	2000	2000	2000	0
716	20241017	095600	13990	2000	2000	2000	2000	0
717	20241017	095500	13990	2000	2000	2000	2000	0
718	20241017	095400	13990	2000	2000	2000	2000	0
719	20241017	095300	13990	2000	2000	2000	2000	0
720	20241017	095200	13990	2000	2000	2000	2000	0
721	20241017	095100	13990	2000	2000	2000	2000	0
722	20241017	095000	13990	2000	2000	2000	2000	0
723	20241017	094900	13990	2000	2000	2000	2000	0
724	20241017	094800	13990	2000	2000	2000	2000	0
725	20241017	094700	13990	2000	2000	2000	2000	0
726	20241017	094600	13990	2000	2000	2000	2000	0
727	20241017	094500	13990	2000	2000	2000	2000	0
728	20241017	094400	13990	2000	2000	2000	2000	0
729	20241017	094300	13990	2000	2000	2000	2000	0
730	20241017	094200	13990	2000	2000	2000	2000	0
731	20241017	094100	13990	2000	2000	2000	2000	0
732	20241017	094000	13990	2000	2000	2000	2000	0
733	20241017	093900	13990	2000	2000	2000	2000	0
734	20241017	093800	13990	2000	2000	2000	2000	0
735	20241017	093700	13990	2000	2000	2000	2000	0
736	20241017	093600	13990	2000	2000	2000	2000	0
737	20241017	093500	13990	2000	2000	2000	2000	0
738	20241017	093400	13990	2000	2000	2000	2000	0
739	20241017	093300	13990	2000	2000	2000	2000	0
740	20241017	093200	13990	2000	2000	2000	2000	0
741	20241017	093100	13990	2000	2000	2000	2000	0
742	20241017	093000	13990	2000	2000	2000	2000	0
743	20241017	092900	13990	2000	2000	2000	2000	0
744	20241017	092800	13990	2000	2000	2000	2000	0
745	20241017	092700	13990	2000	2000	2000	2000	0
746	20241017	092600	13990	2000	2000	2000	2000	0
747	20241017	092500	13990	2000	2000	2000	2000	0
748	20241017	092400	13990	2000	2000	2000	2000	0
749	20241017	092300	13990	2000	2000	2000	2000	0
750	20241017	092200	13990	2000	2000	2000	2000	0
751	20241017	092100	13990	2000	2000	2000	2000	0
752	20241017	092000	13990	2000	2000	2000	2000	0
753	20241017	091900	13990	2000	2000	2000	2000	0
754	20241017	091800	13990	2000	2000	2000	2000	0
755	20241017	091700	13990	2000	2000	2000	2000	0
756	20241017	091600	13990	2000	2000	2000	2000	0
757	20241017	091500	13990	2000	2000	2000	2000	0
758	20241017	091400	13990	2000	2000	2000	2000	0
759	20241017	091300	13990	2000	2000	2000	2000	0
760	20241017	091200	13990	2000	2000	2000	2000	0
761	20241017	091100	13990	2000	2000	2000	2000	0
762	20241017	091000	13990	2000	2000	2000	2000	5
763	20241017	090900	3990	1995	1995	1995	1995	0
764	20241017	090800	3990	1995	1995	1995	1995	0
765	20241017	090700	3990	1995	1995	1995	1995	0
766	20241017	090600	3990	1995	1995	1995	1995	0
767	20241017	090500	3990	1995	1995	1995	1995	0
768	20241017	090400	3990	1995	1995	1995	1995	0
769	20241017	090300	3990	1995	1995	1995	1995	0
770	20241017	090200	3990	1995	1995	1995	1995	0
771	20241017	090100	3990	1995	1995	1995	1995	0
772	20241017	090000	3990	1995	1995	1995	1995	2