KissMeData/444920/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205800	61012538	1998	1998	1998	1998	1
3	20231019	205700	61012538	1998	1998	1998	1998	0
4	20231019	205600	61012538	1998	1998	1998	1998	0
5	20231019	205500	61012538	1998	1998	1998	1998	0
6	20231019	205400	61012538	1998	1998	1998	1998	0
7	20231019	205300	61012538	1998	1998	1998	1998	0
8	20231019	205200	61012538	1998	1998	1998	1998	0
9	20231019	205100	61012538	1998	1998	1998	1998	0
10	20231019	205000	61012538	1998	1998	1998	1998	0
11	20231019	204900	61012538	1998	1998	1998	1998	0
12	20231019	204800	61012538	1998	1998	1998	1998	0
13	20231019	204700	61012538	1998	1998	1998	1998	0
14	20231019	204600	61012538	1998	1998	1998	1998	0
15	20231019	204500	61012538	1998	1998	1998	1998	0
16	20231019	204400	61012538	1998	1998	1998	1998	0
17	20231019	204300	61012538	1998	1998	1998	1998	0
18	20231019	204200	61012538	1998	1998	1998	1998	0
19	20231019	204100	61012538	1998	1998	1998	1998	0
20	20231019	204000	61012538	1998	1998	1998	1998	0
21	20231019	203900	61012538	1998	1998	1998	1998	0
22	20231019	203800	61012538	1998	1998	1998	1998	0
23	20231019	203700	61012538	1998	1998	1998	1998	0
24	20231019	203600	61012538	1998	1998	1998	1998	0
25	20231019	203500	61012538	1998	1998	1998	1998	0
26	20231019	203400	61012538	1998	1998	1998	1998	0
27	20231019	203300	61012538	1998	1998	1998	1998	0
28	20231019	203200	61012538	1998	1998	1998	1998	0
29	20231019	203100	61012538	1998	1998	1998	1998	0
30	20231019	203000	61012538	1998	1998	1998	1998	0
31	20231019	202900	61012538	1998	1998	1998	1998	0
32	20231019	202800	61012538	1998	1998	1998	1998	1
33	20231019	202700	61012538	1998	1998	1998	1998	0
34	20231019	202600	61012538	1998	1998	1998	1998	0
35	20231019	202500	61012538	1998	1998	1998	1998	0
36	20231019	202400	61012538	1998	1998	1998	1998	0
37	20231019	202300	61012538	1998	1998	1998	1998	0
38	20231019	202200	61012538	1998	1998	1998	1998	0
39	20231019	202100	61012538	1998	1998	1998	1998	0
40	20231019	202000	61012538	1998	1998	1998	1998	0
41	20231019	201900	61012538	1998	1998	1998	1998	0
42	20231019	201800	61012538	1998	1998	1998	1998	0
43	20231019	201700	61012538	1998	1998	1998	1998	0
44	20231019	201600	61012538	1998	1998	1998	1998	0
45	20231019	201500	61012538	1998	1998	1998	1998	0
46	20231019	201400	61012538	1998	1998	1998	1998	0
47	20231019	201300	61012538	1998	1998	1998	1998	0
48	20231019	201200	61012538	1998	1998	1998	1998	0
49	20231019	201100	61012538	1998	1998	1998	1998	0
50	20231019	201000	61012538	1998	1998	1998	1998	0
51	20231019	200900	61012538	1998	1998	1998	1998	0
52	20231019	200800	61012538	1998	1998	1998	1998	0
53	20231019	200700	61012538	1998	1998	1998	1998	0
54	20231019	200600	61012538	1998	1998	1998	1998	0
55	20231019	200500	61012538	1998	1998	1998	1998	0
56	20231019	200400	61012538	1998	1998	1998	1998	0
57	20231019	200300	61012538	1998	1998	1998	1998	0
58	20231019	200200	61012538	1998	1998	1998	1998	0
59	20231019	200100	61012538	1998	1998	1998	1998	0
60	20231019	200000	61012538	1998	1998	1998	1998	0
61	20231019	195900	61012538	1998	1998	1998	1998	0
62	20231019	195800	61012538	1998	1998	1998	1998	1
63	20231019	195700	61012538	1998	1998	1998	1998	0
64	20231019	195600	61012538	1998	1998	1998	1998	0
65	20231019	195500	61012538	1998	1998	1998	1998	0
66	20231019	195400	61012538	1998	1998	1998	1998	0
67	20231019	195300	61012538	1998	1998	1998	1998	0
68	20231019	195200	61012538	1998	1998	1998	1998	0
69	20231019	195100	61012538	1998	1998	1998	1998	0
70	20231019	195000	61012538	1998	1998	1998	1998	0
71	20231019	194900	61012538	1998	1998	1998	1998	0
72	20231019	194800	61012538	1998	1998	1998	1998	0
73	20231019	194700	61012538	1998	1998	1998	1998	0
74	20231019	194600	61012538	1998	1998	1998	1998	0
75	20231019	194500	61012538	1998	1998	1998	1998	0
76	20231019	194400	61012538	1998	1998	1998	1998	0
77	20231019	194300	61012538	1998	1998	1998	1998	0
78	20231019	194200	61012538	1998	1998	1998	1998	0
79	20231019	194100	61012538	1998	1998	1998	1998	0
80	20231019	194000	61012538	1998	1998	1998	1998	0
81	20231019	193900	61012538	1998	1998	1998	1998	0
82	20231019	193800	61012538	1998	1998	1998	1998	0
83	20231019	193700	61012538	1998	1998	1998	1998	0
84	20231019	193600	61012538	1998	1998	1998	1998	0
85	20231019	193500	61012538	1998	1998	1998	1998	0
86	20231019	193400	61012538	1998	1998	1998	1998	0
87	20231019	193300	61012538	1998	1998	1998	1998	0
88	20231019	193200	61012538	1998	1998	1998	1998	0
89	20231019	193100	61012538	1998	1998	1998	1998	0
90	20231019	193000	61012538	1998	1998	1998	1998	0
91	20231019	192900	61012538	1998	1998	1998	1998	0
92	20231019	192800	61012538	1998	1998	1998	1998	1
93	20231019	192700	61012538	1998	1998	1998	1998	0
94	20231019	192600	61012538	1998	1998	1998	1998	0
95	20231019	192500	61012538	1998	1998	1998	1998	0
96	20231019	192400	61012538	1998	1998	1998	1998	0
97	20231019	192300	61012538	1998	1998	1998	1998	0
98	20231019	192200	61012538	1998	1998	1998	1998	0
99	20231019	192100	61012538	1998	1998	1998	1998	0
100	20231019	192000	61012538	1998	1998	1998	1998	0
101	20231019	191900	61012538	1998	1998	1998	1998	0
102	20231019	191800	61012538	1998	1998	1998	1998	0
103	20231019	191700	61012538	1998	1998	1998	1998	0
104	20231019	191600	61012538	1998	1998	1998	1998	0
105	20231019	191500	61012538	1998	1998	1998	1998	0
106	20231019	191400	61012538	1998	1998	1998	1998	0
107	20231019	191300	61012538	1998	1998	1998	1998	0
108	20231019	191200	61012538	1998	1998	1998	1998	0
109	20231019	191100	61012538	1998	1998	1998	1998	0
110	20231019	191000	61012538	1998	1998	1998	1998	0
111	20231019	190900	61012538	1998	1998	1998	1998	0
112	20231019	190800	61012538	1998	1998	1998	1998	0
113	20231019	190700	61012538	1998	1998	1998	1998	0
114	20231019	190600	61012538	1998	1998	1998	1998	0
115	20231019	190500	61012538	1998	1998	1998	1998	0
116	20231019	190400	61012538	1998	1998	1998	1998	0
117	20231019	190300	61012538	1998	1998	1998	1998	0
118	20231019	190200	61012538	1998	1998	1998	1998	0
119	20231019	190100	61012538	1998	1998	1998	1998	0
120	20231019	190000	61012538	1998	1998	1998	1998	0
121	20231019	185900	61012538	1998	1998	1998	1998	0
122	20231019	185800	61012538	1998	1998	1998	1998	1
123	20231019	185700	61012538	1998	1998	1998	1998	0
124	20231019	185600	61012538	1998	1998	1998	1998	0
125	20231019	185500	61012538	1998	1998	1998	1998	0
126	20231019	185400	61012538	1998	1998	1998	1998	0
127	20231019	185300	61012538	1998	1998	1998	1998	0
128	20231019	185200	61012538	1998	1998	1998	1998	0
129	20231019	185100	61012538	1998	1998	1998	1998	0
130	20231019	185000	61012538	1998	1998	1998	1998	0
131	20231019	184900	61012538	1998	1998	1998	1998	0
132	20231019	184800	61012538	1998	1998	1998	1998	0
133	20231019	184700	61012538	1998	1998	1998	1998	0
134	20231019	184600	61012538	1998	1998	1998	1998	0
135	20231019	184500	61012538	1998	1998	1998	1998	0
136	20231019	184400	61012538	1998	1998	1998	1998	0
137	20231019	184300	61012538	1998	1998	1998	1998	0
138	20231019	184200	61012538	1998	1998	1998	1998	0
139	20231019	184100	61012538	1998	1998	1998	1998	0
140	20231019	184000	61012538	1998	1998	1998	1998	0
141	20231019	183900	61012538	1998	1998	1998	1998	0
142	20231019	183800	61012538	1998	1998	1998	1998	0
143	20231019	183700	61012538	1998	1998	1998	1998	0
144	20231019	183600	61012538	1998	1998	1998	1998	0
145	20231019	183500	61012538	1998	1998	1998	1998	0
146	20231019	183400	61012538	1998	1998	1998	1998	0
147	20231019	183300	61012538	1998	1998	1998	1998	0
148	20231019	183200	61012538	1998	1998	1998	1998	0
149	20231019	183100	61012538	1998	1998	1998	1998	0
150	20231019	183000	61012538	1998	1998	1998	1998	0
151	20231019	182900	61012538	1998	1998	1998	1998	0
152	20231019	182800	61012538	1998	1998	1998	1998	1
153	20231019	182700	61012538	1998	1998	1998	1998	0
154	20231019	182600	61012538	1998	1998	1998	1998	0
155	20231019	182500	61012538	1998	1998	1998	1998	0
156	20231019	182400	61012538	1998	1998	1998	1998	0
157	20231019	182300	61012538	1998	1998	1998	1998	0
158	20231019	182200	61012538	1998	1998	1998	1998	0
159	20231019	182100	61012538	1998	1998	1998	1998	0
160	20231019	182000	61012538	1998	1998	1998	1998	0
161	20231019	181900	61012538	1998	1998	1998	1998	0
162	20231019	181800	61012538	1998	1998	1998	1998	0
163	20231019	181700	61012538	1998	1998	1998	1998	0
164	20231019	181600	61012538	1998	1998	1998	1998	0
165	20231019	181500	61012538	1998	1998	1998	1998	0
166	20231019	181400	61012538	1998	1998	1998	1998	0
167	20231019	181300	61012538	1998	1998	1998	1998	0
168	20231019	181200	61012538	1998	1998	1998	1998	0
169	20231019	181100	61012538	1998	1998	1998	1998	0
170	20231019	181000	61012538	1998	1998	1998	1998	0
171	20231019	180900	61012538	1998	1998	1998	1998	0
172	20231019	180800	61012538	1998	1998	1998	1998	0
173	20231019	180700	61012538	1998	1998	1998	1998	0
174	20231019	180600	61012538	1998	1998	1998	1998	0
175	20231019	180500	61012538	1998	1998	1998	1998	0
176	20231019	180400	61012538	1998	1998	1998	1998	0
177	20231019	180300	61012538	1998	1998	1998	1998	0
178	20231019	180200	61012538	1998	1998	1998	1998	0
179	20231019	180100	61012538	1998	1998	1998	1998	0
180	20231019	180000	61012538	1998	1998	1998	1998	0
181	20231019	175900	61012538	1998	1998	1998	1998	0
182	20231019	175800	61012538	1998	1998	1998	1998	1
183	20231019	175700	61012538	1998	1998	1998	1998	0
184	20231019	175600	61012538	1998	1998	1998	1998	0
185	20231019	175500	61012538	1998	1998	1998	1998	0
186	20231019	175400	61012538	1998	1998	1998	1998	0
187	20231019	175300	61012538	1998	1998	1998	1998	0
188	20231019	175200	61012538	1998	1998	1998	1998	0
189	20231019	175100	61012538	1998	1998	1998	1998	0
190	20231019	175000	61012538	1998	1998	1998	1998	0
191	20231019	174900	61012538	1998	1998	1998	1998	0
192	20231019	174800	61012538	1998	1998	1998	1998	0
193	20231019	174700	61012538	1998	1998	1998	1998	0
194	20231019	174600	61012538	1998	1998	1998	1998	0
195	20231019	174500	61012538	1998	1998	1998	1998	0
196	20231019	174400	61012538	1998	1998	1998	1998	0
197	20231019	174300	61012538	1998	1998	1998	1998	0
198	20231019	174200	61012538	1998	1998	1998	1998	0
199	20231019	174100	61012538	1998	1998	1998	1998	0
200	20231019	174000	61012538	1998	1998	1998	1998	0
201	20231019	173900	61012538	1998	1998	1998	1998	0
202	20231019	173800	61012538	1998	1998	1998	1998	0
203	20231019	173700	61012538	1998	1998	1998	1998	0
204	20231019	173600	61012538	1998	1998	1998	1998	0
205	20231019	173500	61012538	1998	1998	1998	1998	0
206	20231019	173400	61012538	1998	1998	1998	1998	0
207	20231019	173300	61012538	1998	1998	1998	1998	0
208	20231019	173200	61012538	1998	1998	1998	1998	0
209	20231019	173100	61012538	1998	1998	1998	1998	0
210	20231019	173000	61012538	1998	1998	1998	1998	0
211	20231019	172900	61012538	1998	1998	1998	1998	0
212	20231019	172800	61012538	1998	1998	1998	1998	1
213	20231019	172700	61012538	1998	1998	1998	1998	0
214	20231019	172600	61012538	1998	1998	1998	1998	0
215	20231019	172500	61012538	1998	1998	1998	1998	0
216	20231019	172400	61012538	1998	1998	1998	1998	0
217	20231019	172300	61012538	1998	1998	1998	1998	0
218	20231019	172200	61012538	1998	1998	1998	1998	0
219	20231019	172100	61012538	1998	1998	1998	1998	0
220	20231019	172000	61012538	1998	1998	1998	1998	0
221	20231019	171900	61012538	1998	1998	1998	1998	0
222	20231019	171800	61012538	1998	1998	1998	1998	0
223	20231019	171700	61012538	1998	1998	1998	1998	0
224	20231019	171600	61012538	1998	1998	1998	1998	0
225	20231019	171500	61012538	1998	1998	1998	1998	0
226	20231019	171400	61012538	1998	1998	1998	1998	0
227	20231019	171300	61012538	1998	1998	1998	1998	0
228	20231019	171200	61012538	1998	1998	1998	1998	0
229	20231019	171100	61012538	1998	1998	1998	1998	0
230	20231019	171000	61012538	1998	1998	1998	1998	0
231	20231019	170900	61012538	1998	1998	1998	1998	0
232	20231019	170800	61012538	1998	1998	1998	1998	0
233	20231019	170700	61012538	1998	1998	1998	1998	0
234	20231019	170600	61012538	1998	1998	1998	1998	0
235	20231019	170500	61012538	1998	1998	1998	1998	0
236	20231019	170400	61012538	1998	1998	1998	1998	0
237	20231019	170300	61012538	1998	1998	1998	1998	0
238	20231019	170200	61012538	1998	1998	1998	1998	0
239	20231019	170100	61012538	1998	1998	1998	1998	0
240	20231019	170000	61012538	1998	1998	1998	1998	0
241	20231019	165900	61012538	1998	1998	1998	1998	0
242	20231019	165800	61012538	1998	1998	1998	1998	1
243	20231019	165700	61012538	1998	1998	1998	1998	0
244	20231019	165600	61012538	1998	1998	1998	1998	0
245	20231019	165500	61012538	1998	1998	1998	1998	0
246	20231019	165400	61012538	1998	1998	1998	1998	0
247	20231019	165300	61012538	1998	1998	1998	1998	0
248	20231019	165200	61012538	1998	1998	1998	1998	0
249	20231019	165100	61012538	1998	1998	1998	1998	0
250	20231019	165000	61012538	1998	1998	1998	1998	0
251	20231019	164900	61012538	1998	1998	1998	1998	0
252	20231019	164800	61012538	1998	1998	1998	1998	0
253	20231019	164700	61012538	1998	1998	1998	1998	0
254	20231019	164600	61012538	1998	1998	1998	1998	0
255	20231019	164500	61012538	1998	1998	1998	1998	0
256	20231019	164400	61012538	1998	1998	1998	1998	0
257	20231019	164300	61012538	1998	1998	1998	1998	0
258	20231019	164200	61012538	1998	1998	1998	1998	0
259	20231019	164100	61012538	1998	1998	1998	1998	0
260	20231019	164000	61012538	1998	1998	1998	1998	0
261	20231019	163900	61012538	1998	1998	1998	1998	0
262	20231019	163800	61012538	1998	1998	1998	1998	0
263	20231019	163700	61012538	1998	1998	1998	1998	0
264	20231019	163600	61012538	1998	1998	1998	1998	0
265	20231019	163500	61012538	1998	1998	1998	1998	0
266	20231019	163400	61012538	1998	1998	1998	1998	0
267	20231019	163300	61012538	1998	1998	1998	1998	0
268	20231019	163200	61012538	1998	1998	1998	1998	0
269	20231019	163100	61012538	1998	1998	1998	1998	0
270	20231019	163000	61012538	1998	1998	1998	1998	0
271	20231019	162900	61012538	1998	1998	1998	1998	0
272	20231019	162800	61012538	1998	1998	1998	1998	1
273	20231019	162700	61012538	1998	1998	1998	1998	0
274	20231019	162600	61012538	1998	1998	1998	1998	0
275	20231019	162500	61012538	1998	1998	1998	1998	0
276	20231019	162400	61012538	1998	1998	1998	1998	0
277	20231019	162300	61012538	1998	1998	1998	1998	0
278	20231019	162200	61012538	1998	1998	1998	1998	0
279	20231019	162100	61012538	1998	1998	1998	1998	0
280	20231019	162000	61012538	1998	1998	1998	1998	0
281	20231019	161900	61012538	1998	1998	1998	1998	0
282	20231019	161800	61012538	1998	1998	1998	1998	0
283	20231019	161700	61012538	1998	1998	1998	1998	0
284	20231019	161600	61012538	1998	1998	1998	1998	0
285	20231019	161500	61012538	1998	1998	1998	1998	0
286	20231019	161400	61012538	1998	1998	1998	1998	0
287	20231019	161300	61012538	1998	1998	1998	1998	0
288	20231019	161200	61012538	1998	1998	1998	1998	0
289	20231019	161100	61012538	1998	1998	1998	1998	0
290	20231019	161000	61012538	1998	1998	1998	1998	0
291	20231019	160900	61012538	1998	1998	1998	1998	0
292	20231019	160800	61012538	1998	1998	1998	1998	0
293	20231019	160700	61012538	1998	1998	1998	1998	0
294	20231019	160600	61012538	1998	1998	1998	1998	0
295	20231019	160500	61012538	1998	1998	1998	1998	0
296	20231019	160400	61012538	1998	1998	1998	1998	0
297	20231019	160300	61012538	1998	1998	1998	1998	0
298	20231019	160200	61012538	1998	1998	1998	1998	0
299	20231019	160100	61012538	1998	1998	1998	1998	0
300	20231019	160000	61012538	1998	1998	1998	1998	0
301	20231019	155900	61012538	1998	1998	1998	1998	0
302	20231019	155800	61012538	1998	1998	1998	1998	1
303	20231019	155700	61012538	1998	1998	1998	1998	0
304	20231019	155600	61012538	1998	1998	1998	1998	0
305	20231019	155500	61012538	1998	1998	1998	1998	0
306	20231019	155400	61012538	1998	1998	1998	1998	0
307	20231019	155300	61012538	1998	1998	1998	1998	0
308	20231019	155200	61012538	1998	1998	1998	1998	0
309	20231019	155100	61012538	1998	1998	1998	1998	0
310	20231019	155000	61012538	1998	1998	1998	1998	0
311	20231019	154900	61012538	1998	1998	1998	1998	0
312	20231019	154800	61012538	1998	1998	1998	1998	0
313	20231019	154700	61012538	1998	1998	1998	1998	0
314	20231019	154600	61012538	1998	1998	1998	1998	0
315	20231019	154500	61012538	1998	1998	1998	1998	0
316	20231019	154400	61012538	1998	1998	1998	1998	0
317	20231019	154300	61012538	1998	1998	1998	1998	0
318	20231019	154200	61012538	1998	1998	1998	1998	0
319	20231019	154100	61012538	1998	1998	1998	1998	0
320	20231019	154000	61012538	1998	1998	1998	1998	0
321	20231019	153900	61012538	1998	1998	1998	1998	0
322	20231019	153800	61012538	1998	1998	1998	1998	0
323	20231019	153700	61012538	1998	1998	1998	1998	0
324	20231019	153600	61012538	1998	1998	1998	1998	0
325	20231019	153500	61012538	1998	1998	1998	1998	0
326	20231019	153400	61012538	1998	1998	1998	1998	0
327	20231019	153300	61012538	1998	1998	1998	1998	0
328	20231019	153200	61012538	1998	1998	1998	1998	0
329	20231019	153100	61012538	1998	1998	1998	1998	0
330	20231019	153000	61012538	1998	1998	1998	1998	0
331	20231019	152900	61012538	1998	1998	1998	1998	0
332	20231019	152800	61012538	1998	1998	1998	1998	0
333	20231019	152700	61012538	1998	1998	1998	1998	0
334	20231019	152600	61012538	1998	1998	1998	1998	0
335	20231019	152500	61012538	1998	1998	1998	1998	0
336	20231019	152400	61012538	1998	1998	1998	1998	0
337	20231019	152300	61012538	1998	1998	1998	1998	0
338	20231019	152200	61012538	1998	1998	1998	1998	0
339	20231019	152100	61012538	1998	1998	1998	1998	0
340	20231019	152000	61012538	1998	1998	1998	1998	0
341	20231019	151900	61012538	1998	1998	1998	1998	1
342	20231019	151800	61010540	1997	1997	1997	1997	6338
343	20231019	151700	48353554	1997	1997	1997	1997	0
344	20231019	151600	48353554	1997	1997	1997	1997	0
345	20231019	151500	48353554	1997	1997	1997	1997	0
346	20231019	151400	48353554	1997	1997	1997	1997	0
347	20231019	151300	48353554	1997	1997	1997	1997	1
348	20231019	151200	48351557	1997	1997	1997	1997	0
349	20231019	151100	48351557	1997	1997	1997	1997	0
350	20231019	151000	48351557	1997	1997	1997	1997	0
351	20231019	150900	48351557	1997	1997	1997	1997	0
352	20231019	150800	48351557	1997	1997	1997	1997	0
353	20231019	150700	48351557	1997	1997	1997	1997	100
354	20231019	150600	48151857	1995	1995	1995	1995	0
355	20231019	150500	48151857	1995	1995	1995	1995	0
356	20231019	150400	48151857	1995	1995	1995	1995	0
357	20231019	150300	48151857	1995	1995	1995	1995	0
358	20231019	150200	48151857	1995	1995	1995	1995	1
359	20231019	150100	48149862	1997	1997	1997	1997	0
360	20231019	150000	48149862	1997	1997	1997	1997	0
361	20231019	145900	48149862	1997	1997	1997	1997	0
362	20231019	145800	48149862	1997	1997	1997	1997	0
363	20231019	145700	48149862	1997	1997	1997	1997	0
364	20231019	145600	48149862	1997	1997	1997	1997	0
365	20231019	145500	48149862	1997	1997	1997	1997	0
366	20231019	145400	48149862	1997	1997	1997	1997	0
367	20231019	145300	48149862	1997	1997	1997	1997	0
368	20231019	145200	48149862	1997	1997	1997	1997	0
369	20231019	145100	48149862	1997	1997	1997	1997	0
370	20231019	145000	48149862	1997	1997	1997	1997	0
371	20231019	144900	48149862	1997	1997	1997	1997	0
372	20231019	144800	48149862	1997	1997	1997	1997	40
373	20231019	144700	48069982	1997	1997	1997	1997	0
374	20231019	144600	48069982	1997	1997	1997	1997	0
375	20231019	144500	48069982	1997	1997	1997	1997	511
376	20231019	144400	47049515	1995	1995	1995	1995	0
377	20231019	144300	47049515	1995	1995	1995	1995	5
378	20231019	144200	47039540	1995	1995	1995	1995	93
379	20231019	144100	46854005	1995	1995	1995	1995	0
380	20231019	144000	46854005	1995	1995	1995	1995	0
381	20231019	143900	46854005	1995	1995	1995	1995	1279
382	20231019	143800	44302400	1998	1998	1998	1998	0
383	20231019	143700	44302400	1998	1998	1998	1998	0
384	20231019	143600	44302400	1998	1998	1998	1998	0
385	20231019	143500	44302400	1998	1998	1998	1998	0
386	20231019	143400	44302400	1998	1998	1998	1998	0
387	20231019	143300	44302400	1998	1998	1998	1998	0
388	20231019	143200	44302400	1998	1998	1998	1998	0
389	20231019	143100	44302400	1998	1998	1998	1998	0
390	20231019	143000	44302400	1998	1998	1998	1998	0
391	20231019	142900	44302400	1998	1998	1998	1998	0
392	20231019	142800	44302400	1998	1998	1998	1998	1
393	20231019	142700	44300402	1995	1995	1995	1995	1
394	20231019	142600	44298407	1998	1998	1998	1998	0
395	20231019	142500	44298407	1998	1998	1998	1998	0
396	20231019	142400	44298407	1998	1998	1998	1998	0
397	20231019	142300	44298407	1998	1998	1998	1998	0
398	20231019	142200	44298407	1998	1998	1998	1998	0
399	20231019	142100	44298407	1998	1998	1998	1998	0
400	20231019	142000	44298407	1998	1998	1998	1998	0
401	20231019	141900	44298407	1998	1998	1998	1998	0
402	20231019	141800	44298407	1998	1998	1998	1998	0
403	20231019	141700	44298407	1998	1998	1998	1998	1150
404	20231019	141600	42000707	1998	1998	1998	1998	712
405	20231019	141500	40578131	1998	1998	1998	1998	0
406	20231019	141400	40578131	1998	1998	1998	1998	0
407	20231019	141300	40578131	1998	1998	1998	1998	0
408	20231019	141200	40578131	1998	1998	1998	1998	0
409	20231019	141100	40578131	1998	1998	1998	1998	0
410	20231019	141000	40578131	1998	1998	1998	1998	0
411	20231019	140900	40578131	1998	1998	1998	1998	0
412	20231019	140800	40578131	1998	1998	1998	1998	0
413	20231019	140700	40578131	1998	1998	1998	1998	0
414	20231019	140600	40578131	1998	1998	1998	1998	0
415	20231019	140500	40578131	1998	1998	1998	1998	0
416	20231019	140400	40578131	1998	1998	1998	1998	0
417	20231019	140300	40578131	1998	1998	1998	1998	0
418	20231019	140200	40578131	1998	1998	1998	1998	0
419	20231019	140100	40578131	1998	1998	1998	1998	0
420	20231019	140000	40578131	1998	1998	1998	1998	0
421	20231019	135900	40578131	1998	1998	1998	1998	0
422	20231019	135800	40578131	1998	1998	1998	1998	200
423	20231019	135700	40178531	1998	1998	1998	1998	0
424	20231019	135600	40178531	1998	1998	1998	1998	0
425	20231019	135500	40178531	1998	1996	1998	1996	410
426	20231019	135400	39360048	1996	1996	1996	1996	0
427	20231019	135300	39360048	1996	1996	1996	1996	0
428	20231019	135200	39360048	1996	1996	1996	1996	71
429	20231019	135100	39218332	1995	1995	1995	1995	0
430	20231019	135000	39218332	1995	1995	1995	1995	0
431	20231019	134900	39218332	1995	1995	1995	1995	0
432	20231019	134800	39218332	1995	1995	1995	1995	0
433	20231019	134700	39218332	1995	1995	1995	1995	0
434	20231019	134600	39218332	1995	1995	1995	1995	0
435	20231019	134500	39218332	1995	1995	1995	1995	0
436	20231019	134400	39218332	1995	1995	1995	1995	0
437	20231019	134300	39218332	1995	1995	1995	1995	0
438	20231019	134200	39218332	1995	1995	1995	1995	0
439	20231019	134100	39218332	1995	1995	1995	1995	0
440	20231019	134000	39218332	1995	1995	1995	1995	0
441	20231019	133900	39218332	1995	1995	1995	1995	0
442	20231019	133800	39218332	1995	1995	1995	1995	0
443	20231019	133700	39218332	1995	1995	1995	1995	0
444	20231019	133600	39218332	1995	1995	1995	1995	0
445	20231019	133500	39218332	1995	1995	1995	1995	0
446	20231019	133400	39218332	1995	1995	1995	1995	0
447	20231019	133300	39218332	1995	1995	1995	1995	0
448	20231019	133200	39218332	1995	1995	1995	1995	0
449	20231019	133100	39218332	1995	1995	1995	1995	0
450	20231019	133000	39218332	1995	1995	1995	1995	0
451	20231019	132900	39218332	1995	1995	1995	1995	0
452	20231019	132800	39218332	1995	1995	1995	1995	3000
453	20231019	132700	33233332	1996	1996	1996	1996	0
454	20231019	132600	33233332	1996	1996	1996	1996	0
455	20231019	132500	33233332	1996	1996	1996	1996	0
456	20231019	132400	33233332	1996	1996	1996	1996	0
457	20231019	132300	33233332	1996	1996	1996	1996	0
458	20231019	132200	33233332	1996	1996	1996	1996	5
459	20231019	132100	33223352	1996	1996	1996	1996	0
460	20231019	132000	33223352	1996	1996	1996	1996	0
461	20231019	131900	33223352	1996	1996	1996	1996	0
462	20231019	131800	33223352	1996	1996	1996	1996	0
463	20231019	131700	33223352	1996	1996	1996	1996	0
464	20231019	131600	33223352	1996	1996	1996	1996	0
465	20231019	131500	33223352	1996	1996	1996	1996	100
466	20231019	131400	33023752	1996	1996	1996	1996	0
467	20231019	131300	33023752	1996	1996	1996	1996	0
468	20231019	131200	33023752	1996	1996	1996	1996	0
469	20231019	131100	33023752	1996	1996	1996	1996	1233
470	20231019	131000	30562684	1996	1996	1996	1996	104
471	20231019	130900	30355100	1995	1995	1995	1995	0
472	20231019	130800	30355100	1995	1995	1995	1995	0
473	20231019	130700	30355100	1995	1995	1995	1995	0
474	20231019	130600	30355100	1995	1995	1995	1995	0
475	20231019	130500	30355100	1995	1995	1995	1995	0
476	20231019	130400	30355100	1995	1995	1995	1995	0
477	20231019	130300	30355100	1995	1995	1995	1995	0
478	20231019	130200	30355100	1995	1995	1995	1995	0
479	20231019	130100	30355100	1995	1995	1995	1995	0
480	20231019	130000	30355100	1995	1995	1995	1995	0
481	20231019	125900	30355100	1995	1995	1995	1995	0
482	20231019	125800	30355100	1995	1995	1995	1995	0
483	20231019	125700	30355100	1995	1995	1995	1995	0
484	20231019	125600	30355100	1995	1995	1995	1995	0
485	20231019	125500	30355100	1995	1995	1995	1995	0
486	20231019	125400	30355100	1995	1995	1995	1995	0
487	20231019	125300	30355100	1995	1995	1995	1995	0
488	20231019	125200	30355100	1995	1995	1995	1995	0
489	20231019	125100	30355100	1995	1995	1995	1995	0
490	20231019	125000	30355100	1995	1995	1995	1995	0
491	20231019	124900	30355100	1995	1995	1995	1995	0
492	20231019	124800	30355100	1995	1995	1995	1995	0
493	20231019	124700	30355100	1995	1995	1995	1995	0
494	20231019	124600	30355100	1995	1995	1995	1995	0
495	20231019	124500	30355100	1995	1995	1995	1995	0
496	20231019	124400	30355100	1995	1995	1995	1995	0
497	20231019	124300	30355100	1995	1995	1995	1995	0
498	20231019	124200	30355100	1995	1995	1995	1995	0
499	20231019	124100	30355100	1995	1995	1995	1995	0
500	20231019	124000	30355100	1995	1995	1995	1995	0
501	20231019	123900	30355100	1995	1995	1995	1995	0
502	20231019	123800	30355100	1995	1995	1995	1995	0
503	20231019	123700	30355100	1995	1995	1995	1995	0
504	20231019	123600	30355100	1995	1995	1995	1995	300
505	20231019	123500	29756600	1995	1995	1995	1995	0
506	20231019	123400	29756600	1995	1994	1995	1994	883
507	20231019	123300	27995055	1994	1994	1994	1994	0
508	20231019	123200	27995055	1994	1994	1994	1994	0
509	20231019	123100	27995055	1994	1994	1994	1994	0
510	20231019	123000	27995055	1994	1994	1994	1994	0
511	20231019	122900	27995055	1994	1994	1994	1994	0
512	20231019	122800	27995055	1994	1994	1994	1994	0
513	20231019	122700	27995055	1994	1994	1994	1994	0
514	20231019	122600	27995055	1994	1994	1994	1994	0
515	20231019	122500	27995055	1994	1994	1994	1994	0
516	20231019	122400	27995055	1994	1994	1994	1994	0
517	20231019	122300	27995055	1994	1994	1994	1994	0
518	20231019	122200	27995055	1994	1994	1994	1994	0
519	20231019	122100	27995055	1994	1994	1994	1994	0
520	20231019	122000	27995055	1994	1994	1994	1994	0
521	20231019	121900	27995055	1994	1994	1994	1994	0
522	20231019	121800	27995055	1994	1994	1994	1994	0
523	20231019	121700	27995055	1994	1994	1994	1994	0
524	20231019	121600	27995055	1994	1994	1994	1994	0
525	20231019	121500	27995055	1994	1994	1994	1994	0
526	20231019	121400	27995055	1994	1994	1994	1994	0
527	20231019	121300	27995055	1994	1994	1994	1994	0
528	20231019	121200	27995055	1994	1994	1994	1994	0
529	20231019	121100	27995055	1994	1994	1994	1994	0
530	20231019	121000	27995055	1994	1994	1994	1994	0
531	20231019	120900	27995055	1994	1994	1994	1994	0
532	20231019	120800	27995055	1994	1994	1994	1994	0
533	20231019	120700	27995055	1994	1994	1994	1994	0
534	20231019	120600	27995055	1994	1994	1994	1994	0
535	20231019	120500	27995055	1994	1994	1994	1994	0
536	20231019	120400	27995055	1994	1994	1994	1994	0
537	20231019	120300	27995055	1994	1994	1994	1994	0
538	20231019	120200	27995055	1994	1994	1994	1994	0
539	20231019	120100	27995055	1994	1994	1994	1994	0
540	20231019	120000	27995055	1994	1994	1994	1994	0
541	20231019	115900	27995055	1994	1994	1994	1994	0
542	20231019	115800	27995055	1994	1994	1994	1994	0
543	20231019	115700	27995055	1994	1994	1994	1994	0
544	20231019	115600	27995055	1994	1994	1994	1994	0
545	20231019	115500	27995055	1994	1994	1994	1994	0
546	20231019	115400	27995055	1994	1994	1994	1994	0
547	20231019	115300	27995055	1994	1994	1994	1994	0
548	20231019	115200	27995055	1994	1994	1994	1994	0
549	20231019	115100	27995055	1994	1994	1994	1994	0
550	20231019	115000	27995055	1994	1994	1994	1994	0
551	20231019	114900	27995055	1994	1994	1994	1994	0
552	20231019	114800	27995055	1994	1994	1994	1994	0
553	20231019	114700	27995055	1994	1994	1994	1994	0
554	20231019	114600	27995055	1994	1994	1994	1994	0
555	20231019	114500	27995055	1994	1994	1994	1994	0
556	20231019	114400	27995055	1994	1994	1994	1994	0
557	20231019	114300	27995055	1994	1994	1994	1994	0
558	20231019	114200	27995055	1994	1994	1994	1994	0
559	20231019	114100	27995055	1994	1994	1994	1994	0
560	20231019	114000	27995055	1994	1994	1994	1994	0
561	20231019	113900	27995055	1994	1994	1994	1994	0
562	20231019	113800	27995055	1994	1994	1994	1994	0
563	20231019	113700	27995055	1994	1994	1994	1994	0
564	20231019	113600	27995055	1994	1994	1994	1994	0
565	20231019	113500	27995055	1994	1994	1994	1994	0
566	20231019	113400	27995055	1994	1994	1994	1994	0
567	20231019	113300	27995055	1994	1994	1994	1994	0
568	20231019	113200	27995055	1994	1994	1994	1994	0
569	20231019	113100	27995055	1994	1994	1994	1994	0
570	20231019	113000	27995055	1994	1994	1994	1994	0
571	20231019	112900	27995055	1994	1994	1994	1994	9990
572	20231019	112800	8074995	1994	1994	1994	1994	0
573	20231019	112700	8074995	1994	1994	1994	1994	0
574	20231019	112600	8074995	1994	1994	1994	1994	0
575	20231019	112500	8074995	1994	1994	1994	1994	0
576	20231019	112400	8074995	1994	1994	1994	1994	4
577	20231019	112300	8067019	1994	1994	1994	1994	0
578	20231019	112200	8067019	1994	1994	1994	1994	0
579	20231019	112100	8067019	1994	1994	1994	1994	0
580	20231019	112000	8067019	1994	1994	1994	1994	0
581	20231019	111900	8067019	1994	1994	1994	1994	0
582	20231019	111800	8067019	1994	1994	1994	1994	0
583	20231019	111700	8067019	1994	1994	1994	1994	0
584	20231019	111600	8067019	1994	1994	1994	1994	0
585	20231019	111500	8067019	1994	1994	1994	1994	0
586	20231019	111400	8067019	1994	1994	1994	1994	0
587	20231019	111300	8067019	1994	1994	1994	1994	0
588	20231019	111200	8067019	1994	1994	1994	1994	0
589	20231019	111100	8067019	1994	1994	1994	1994	6
590	20231019	111000	8055055	1993	1993	1993	1993	0
591	20231019	110900	8055055	1993	1993	1993	1993	0
592	20231019	110800	8055055	1993	1993	1993	1993	0
593	20231019	110700	8055055	1993	1993	1993	1993	0
594	20231019	110600	8055055	1993	1993	1993	1993	0
595	20231019	110500	8055055	1993	1993	1993	1993	0
596	20231019	110400	8055055	1993	1993	1993	1993	0
597	20231019	110300	8055055	1993	1993	1993	1993	0
598	20231019	110200	8055055	1993	1993	1993	1993	0
599	20231019	110100	8055055	1993	1993	1993	1993	0
600	20231019	110000	8055055	1993	1993	1993	1993	0
601	20231019	105900	8055055	1993	1993	1993	1993	0
602	20231019	105800	8055055	1993	1993	1993	1993	0
603	20231019	105700	8055055	1993	1993	1993	1993	473
604	20231019	105600	7112366	1992	1992	1992	1992	0
605	20231019	105500	7112366	1992	1992	1992	1992	0
606	20231019	105400	7112366	1992	1992	1992	1992	0
607	20231019	105300	7112366	1992	1992	1992	1992	0
608	20231019	105200	7112366	1992	1992	1992	1992	0
609	20231019	105100	7112366	1992	1992	1992	1992	0
610	20231019	105000	7112366	1992	1992	1992	1992	0
611	20231019	104900	7112366	1992	1992	1992	1992	0
612	20231019	104800	7112366	1992	1992	1992	1992	0
613	20231019	104700	7112366	1992	1992	1992	1992	0
614	20231019	104600	7112366	1992	1992	1992	1992	0
615	20231019	104500	7112366	1992	1992	1992	1992	0
616	20231019	104400	7112366	1992	1992	1992	1992	620
617	20231019	104300	5877326	1993	1993	1993	1993	0
618	20231019	104200	5877326	1993	1993	1993	1993	0
619	20231019	104100	5877326	1993	1993	1993	1993	0
620	20231019	104000	5877326	1993	1993	1993	1993	0
621	20231019	103900	5877326	1993	1993	1993	1993	0
622	20231019	103800	5877326	1993	1993	1993	1993	0
623	20231019	103700	5877326	1993	1993	1993	1993	0
624	20231019	103600	5877326	1993	1993	1993	1993	0
625	20231019	103500	5877326	1993	1993	1993	1993	4
626	20231019	103400	5869354	1992	1992	1992	1992	9
627	20231019	103300	5851426	1992	1992	1992	1992	0
628	20231019	103200	5851426	1992	1992	1992	1992	0
629	20231019	103100	5851426	1992	1992	1992	1992	0
630	20231019	103000	5851426	1992	1992	1992	1992	0
631	20231019	102900	5851426	1992	1992	1992	1992	0
632	20231019	102800	5851426	1992	1992	1992	1992	14
633	20231019	102700	5823538	1992	1992	1992	1992	0
634	20231019	102600	5823538	1992	1992	1992	1992	0
635	20231019	102500	5823538	1992	1992	1992	1992	0
636	20231019	102400	5823538	1992	1992	1992	1992	0
637	20231019	102300	5823538	1992	1992	1992	1992	0
638	20231019	102200	5823538	1992	1992	1992	1992	7
639	20231019	102100	5809594	1993	1993	1993	1993	242
640	20231019	102000	5327288	1993	1993	1993	1993	0
641	20231019	101900	5327288	1993	1993	1993	1993	0
642	20231019	101800	5327288	1993	1993	1993	1993	0
643	20231019	101700	5327288	1993	1993	1993	1993	8
644	20231019	101600	5311344	1993	1993	1993	1993	0
645	20231019	101500	5311344	1993	1993	1993	1993	0
646	20231019	101400	5311344	1993	1993	1993	1993	0
647	20231019	101300	5311344	1993	1993	1993	1993	0
648	20231019	101200	5311344	1993	1993	1993	1993	0
649	20231019	101100	5311344	1993	1993	1993	1993	0
650	20231019	101000	5311344	1993	1993	1993	1993	0
651	20231019	100900	5311344	1993	1993	1993	1993	0
652	20231019	100800	5311344	1993	1993	1993	1993	0
653	20231019	100700	5311344	1993	1993	1993	1993	0
654	20231019	100600	5311344	1993	1993	1993	1993	1
655	20231019	100500	5309351	1993	1993	1993	1993	0
656	20231019	100400	5309351	1993	1993	1993	1993	0
657	20231019	100300	5309351	1993	1993	1993	1993	0
658	20231019	100200	5309351	1993	1993	1993	1993	0
659	20231019	100100	5309351	1993	1993	1993	1993	0
660	20231019	100000	5309351	1993	1993	1993	1993	6
661	20231019	095900	5297393	1993	1993	1993	1993	0
662	20231019	095800	5297393	1993	1993	1993	1993	0
663	20231019	095700	5297393	1993	1993	1993	1993	0
664	20231019	095600	5297393	1993	1993	1993	1993	0
665	20231019	095500	5297393	1993	1993	1993	1993	0
666	20231019	095400	5297393	1993	1993	1993	1993	0
667	20231019	095300	5297393	1993	1993	1993	1993	0
668	20231019	095200	5297393	1993	1993	1993	1993	0
669	20231019	095100	5297393	1993	1993	1993	1993	2
670	20231019	095000	5293407	1992	1992	1992	1992	0
671	20231019	094900	5293407	1992	1992	1992	1992	0
672	20231019	094800	5293407	1992	1992	1992	1992	0
673	20231019	094700	5293407	1992	1992	1992	1992	0
674	20231019	094600	5293407	1992	1992	1992	1992	0
675	20231019	094500	5293407	1992	1992	1992	1992	40
676	20231019	094400	5213727	1992	1992	1992	1992	0
677	20231019	094300	5213727	1992	1992	1992	1992	0
678	20231019	094200	5213727	1992	1992	1992	1992	0
679	20231019	094100	5213727	1992	1992	1992	1992	0
680	20231019	094000	5213727	1992	1992	1992	1992	0
681	20231019	093900	5213727	1992	1992	1992	1992	0
682	20231019	093800	5213727	1992	1992	1992	1992	99
683	20231019	093700	5016519	1992	1992	1992	1992	17
684	20231019	093600	4982655	1993	1993	1993	1993	0
685	20231019	093500	4982655	1993	1993	1993	1993	0
686	20231019	093400	4982655	1993	1993	1993	1993	1
687	20231019	093300	4980662	1993	1993	1993	1993	1
688	20231019	093200	4978669	1992	1992	1992	1992	0
689	20231019	093100	4978669	1992	1992	1992	1992	1181
690	20231019	093000	2626117	1992	1992	1992	1992	0
691	20231019	092900	2626117	1992	1992	1992	1992	40
692	20231019	092800	2546437	1992	1992	1992	1992	0
693	20231019	092700	2546437	1992	1992	1992	1992	49
694	20231019	092600	2448829	1993	1993	1993	1993	0
695	20231019	092500	2448829	1993	1993	1993	1993	0
696	20231019	092400	2448829	1993	1993	1993	1993	0
697	20231019	092300	2448829	1993	1993	1993	1993	0
698	20231019	092200	2448829	1993	1995	1995	1993	977
699	20231019	092100	500748	1995	1995	1995	1995	0
700	20231019	092000	500748	1995	1995	1995	1995	0
701	20231019	091900	500748	1995	1995	1995	1995	0
702	20231019	091800	500748	1995	1995	1995	1995	250
703	20231019	091700	1998	1998	1998	1998	1998	0
704	20231019	091600	1998	1998	1998	1998	1998	0
705	20231019	091500	1998	1998	1998	1998	1998	0
706	20231019	091400	1998	1998	1998	1998	1998	0
707	20231019	091300	1998	1998	1998	1998	1998	0
708	20231019	091200	1998	1998	1998	1998	1998	0
709	20231019	091100	1998	1998	1998	1998	1998	0
710	20231019	091000	1998	1998	1998	1998	1998	0
711	20231019	090900	1998	1998	1998	1998	1998	0
712	20231019	090800	1998	1998	1998	1998	1998	0
713	20231019	090700	1998	1998	1998	1998	1998	0
714	20231019	090600	1998	1998	1998	1998	1998	0
715	20231019	090500	1998	1998	1998	1998	1998	0
716	20231019	090400	1998	1998	1998	1998	1998	0
717	20231019	090300	1998	1998	1998	1998	1998	0
718	20231019	090200	1998	1998	1998	1998	1998	0
719	20231019	090100	1998	1998	1998	1998	1998	1
720	20231019	090000	0	1998	1998	1998	1998	0