KissMeData/451700/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210400	23103265	1993	1993	1993	1993	100
3	20231026	210300	23103265	1993	1993	1993	1993	0
4	20231026	210200	23103265	1993	1993	1993	1993	0
5	20231026	210100	23103265	1993	1993	1993	1993	0
6	20231026	210000	23103265	1993	1993	1993	1993	0
7	20231026	205900	23103265	1993	1993	1993	1993	0
8	20231026	205800	23103265	1993	1993	1993	1993	0
9	20231026	205700	23103265	1993	1993	1993	1993	0
10	20231026	205600	23103265	1993	1993	1993	1993	0
11	20231026	205500	23103265	1993	1993	1993	1993	0
12	20231026	205400	23103265	1993	1993	1993	1993	0
13	20231026	205300	23103265	1993	1993	1993	1993	0
14	20231026	205200	23103265	1993	1993	1993	1993	0
15	20231026	205100	23103265	1993	1993	1993	1993	0
16	20231026	205000	23103265	1993	1993	1993	1993	0
17	20231026	204900	23103265	1993	1993	1993	1993	0
18	20231026	204800	23103265	1993	1993	1993	1993	0
19	20231026	204700	23103265	1993	1993	1993	1993	0
20	20231026	204600	23103265	1993	1993	1993	1993	0
21	20231026	204500	23103265	1993	1993	1993	1993	0
22	20231026	204400	23103265	1993	1993	1993	1993	0
23	20231026	204300	23103265	1993	1993	1993	1993	0
24	20231026	204200	23103265	1993	1993	1993	1993	0
25	20231026	204100	23103265	1993	1993	1993	1993	0
26	20231026	204000	23103265	1993	1993	1993	1993	0
27	20231026	203900	23103265	1993	1993	1993	1993	0
28	20231026	203800	23103265	1993	1993	1993	1993	0
29	20231026	203700	23103265	1993	1993	1993	1993	0
30	20231026	203600	23103265	1993	1993	1993	1993	0
31	20231026	203500	23103265	1993	1993	1993	1993	0
32	20231026	203400	23103265	1993	1993	1993	1993	100
33	20231026	203300	23103265	1993	1993	1993	1993	0
34	20231026	203200	23103265	1993	1993	1993	1993	0
35	20231026	203100	23103265	1993	1993	1993	1993	0
36	20231026	203000	23103265	1993	1993	1993	1993	0
37	20231026	202900	23103265	1993	1993	1993	1993	0
38	20231026	202800	23103265	1993	1993	1993	1993	0
39	20231026	202700	23103265	1993	1993	1993	1993	0
40	20231026	202600	23103265	1993	1993	1993	1993	0
41	20231026	202500	23103265	1993	1993	1993	1993	0
42	20231026	202400	23103265	1993	1993	1993	1993	0
43	20231026	202300	23103265	1993	1993	1993	1993	0
44	20231026	202200	23103265	1993	1993	1993	1993	0
45	20231026	202100	23103265	1993	1993	1993	1993	0
46	20231026	202000	23103265	1993	1993	1993	1993	0
47	20231026	201900	23103265	1993	1993	1993	1993	0
48	20231026	201800	23103265	1993	1993	1993	1993	0
49	20231026	201700	23103265	1993	1993	1993	1993	0
50	20231026	201600	23103265	1993	1993	1993	1993	0
51	20231026	201500	23103265	1993	1993	1993	1993	0
52	20231026	201400	23103265	1993	1993	1993	1993	0
53	20231026	201300	23103265	1993	1993	1993	1993	0
54	20231026	201200	23103265	1993	1993	1993	1993	0
55	20231026	201100	23103265	1993	1993	1993	1993	0
56	20231026	201000	23103265	1993	1993	1993	1993	0
57	20231026	200900	23103265	1993	1993	1993	1993	0
58	20231026	200800	23103265	1993	1993	1993	1993	0
59	20231026	200700	23103265	1993	1993	1993	1993	0
60	20231026	200600	23103265	1993	1993	1993	1993	0
61	20231026	200500	23103265	1993	1993	1993	1993	0
62	20231026	200400	23103265	1993	1993	1993	1993	100
63	20231026	200300	23103265	1993	1993	1993	1993	0
64	20231026	200200	23103265	1993	1993	1993	1993	0
65	20231026	200100	23103265	1993	1993	1993	1993	0
66	20231026	200000	23103265	1993	1993	1993	1993	0
67	20231026	195900	23103265	1993	1993	1993	1993	0
68	20231026	195800	23103265	1993	1993	1993	1993	0
69	20231026	195700	23103265	1993	1993	1993	1993	0
70	20231026	195600	23103265	1993	1993	1993	1993	0
71	20231026	195500	23103265	1993	1993	1993	1993	0
72	20231026	195400	23103265	1993	1993	1993	1993	0
73	20231026	195300	23103265	1993	1993	1993	1993	0
74	20231026	195200	23103265	1993	1993	1993	1993	0
75	20231026	195100	23103265	1993	1993	1993	1993	0
76	20231026	195000	23103265	1993	1993	1993	1993	0
77	20231026	194900	23103265	1993	1993	1993	1993	0
78	20231026	194800	23103265	1993	1993	1993	1993	0
79	20231026	194700	23103265	1993	1993	1993	1993	0
80	20231026	194600	23103265	1993	1993	1993	1993	0
81	20231026	194500	23103265	1993	1993	1993	1993	0
82	20231026	194400	23103265	1993	1993	1993	1993	0
83	20231026	194300	23103265	1993	1993	1993	1993	0
84	20231026	194200	23103265	1993	1993	1993	1993	0
85	20231026	194100	23103265	1993	1993	1993	1993	0
86	20231026	194000	23103265	1993	1993	1993	1993	0
87	20231026	193900	23103265	1993	1993	1993	1993	0
88	20231026	193800	23103265	1993	1993	1993	1993	0
89	20231026	193700	23103265	1993	1993	1993	1993	0
90	20231026	193600	23103265	1993	1993	1993	1993	0
91	20231026	193500	23103265	1993	1993	1993	1993	0
92	20231026	193400	23103265	1993	1993	1993	1993	100
93	20231026	193300	23103265	1993	1993	1993	1993	0
94	20231026	193200	23103265	1993	1993	1993	1993	0
95	20231026	193100	23103265	1993	1993	1993	1993	0
96	20231026	193000	23103265	1993	1993	1993	1993	0
97	20231026	192900	23103265	1993	1993	1993	1993	0
98	20231026	192800	23103265	1993	1993	1993	1993	0
99	20231026	192700	23103265	1993	1993	1993	1993	0
100	20231026	192600	23103265	1993	1993	1993	1993	0
101	20231026	192500	23103265	1993	1993	1993	1993	0
102	20231026	192400	23103265	1993	1993	1993	1993	0
103	20231026	192300	23103265	1993	1993	1993	1993	0
104	20231026	192200	23103265	1993	1993	1993	1993	0
105	20231026	192100	23103265	1993	1993	1993	1993	0
106	20231026	192000	23103265	1993	1993	1993	1993	0
107	20231026	191900	23103265	1993	1993	1993	1993	0
108	20231026	191800	23103265	1993	1993	1993	1993	0
109	20231026	191700	23103265	1993	1993	1993	1993	0
110	20231026	191600	23103265	1993	1993	1993	1993	0
111	20231026	191500	23103265	1993	1993	1993	1993	0
112	20231026	191400	23103265	1993	1993	1993	1993	0
113	20231026	191300	23103265	1993	1993	1993	1993	0
114	20231026	191200	23103265	1993	1993	1993	1993	0
115	20231026	191100	23103265	1993	1993	1993	1993	0
116	20231026	191000	23103265	1993	1993	1993	1993	0
117	20231026	190900	23103265	1993	1993	1993	1993	0
118	20231026	190800	23103265	1993	1993	1993	1993	0
119	20231026	190700	23103265	1993	1993	1993	1993	0
120	20231026	190600	23103265	1993	1993	1993	1993	0
121	20231026	190500	23103265	1993	1993	1993	1993	0
122	20231026	190400	23103265	1993	1993	1993	1993	100
123	20231026	190300	23103265	1993	1993	1993	1993	0
124	20231026	190200	23103265	1993	1993	1993	1993	0
125	20231026	190100	23103265	1993	1993	1993	1993	0
126	20231026	190000	23103265	1993	1993	1993	1993	0
127	20231026	185900	23103265	1993	1993	1993	1993	0
128	20231026	185800	23103265	1993	1993	1993	1993	0
129	20231026	185700	23103265	1993	1993	1993	1993	0
130	20231026	185600	23103265	1993	1993	1993	1993	0
131	20231026	185500	23103265	1993	1993	1993	1993	0
132	20231026	185400	23103265	1993	1993	1993	1993	0
133	20231026	185300	23103265	1993	1993	1993	1993	0
134	20231026	185200	23103265	1993	1993	1993	1993	0
135	20231026	185100	23103265	1993	1993	1993	1993	0
136	20231026	185000	23103265	1993	1993	1993	1993	0
137	20231026	184900	23103265	1993	1993	1993	1993	0
138	20231026	184800	23103265	1993	1993	1993	1993	0
139	20231026	184700	23103265	1993	1993	1993	1993	0
140	20231026	184600	23103265	1993	1993	1993	1993	0
141	20231026	184500	23103265	1993	1993	1993	1993	0
142	20231026	184400	23103265	1993	1993	1993	1993	0
143	20231026	184300	23103265	1993	1993	1993	1993	0
144	20231026	184200	23103265	1993	1993	1993	1993	0
145	20231026	184100	23103265	1993	1993	1993	1993	0
146	20231026	184000	23103265	1993	1993	1993	1993	0
147	20231026	183900	23103265	1993	1993	1993	1993	0
148	20231026	183800	23103265	1993	1993	1993	1993	0
149	20231026	183700	23103265	1993	1993	1993	1993	0
150	20231026	183600	23103265	1993	1993	1993	1993	0
151	20231026	183500	23103265	1993	1993	1993	1993	0
152	20231026	183400	23103265	1993	1993	1993	1993	100
153	20231026	183300	23103265	1993	1993	1993	1993	0
154	20231026	183200	23103265	1993	1993	1993	1993	0
155	20231026	183100	23103265	1993	1993	1993	1993	0
156	20231026	183000	23103265	1993	1993	1993	1993	0
157	20231026	182900	23103265	1993	1993	1993	1993	0
158	20231026	182800	23103265	1993	1993	1993	1993	0
159	20231026	182700	23103265	1993	1993	1993	1993	0
160	20231026	182600	23103265	1993	1993	1993	1993	0
161	20231026	182500	23103265	1993	1993	1993	1993	0
162	20231026	182400	23103265	1993	1993	1993	1993	0
163	20231026	182300	23103265	1993	1993	1993	1993	0
164	20231026	182200	23103265	1993	1993	1993	1993	0
165	20231026	182100	23103265	1993	1993	1993	1993	0
166	20231026	182000	23103265	1993	1993	1993	1993	0
167	20231026	181900	23103265	1993	1993	1993	1993	0
168	20231026	181800	23103265	1993	1993	1993	1993	0
169	20231026	181700	23103265	1993	1993	1993	1993	0
170	20231026	181600	23103265	1993	1993	1993	1993	0
171	20231026	181500	23103265	1993	1993	1993	1993	0
172	20231026	181400	23103265	1993	1993	1993	1993	0
173	20231026	181300	23103265	1993	1993	1993	1993	0
174	20231026	181200	23103265	1993	1993	1993	1993	0
175	20231026	181100	23103265	1993	1993	1993	1993	0
176	20231026	181000	23103265	1993	1993	1993	1993	0
177	20231026	180900	23103265	1993	1993	1993	1993	0
178	20231026	180800	23103265	1993	1993	1993	1993	0
179	20231026	180700	23103265	1993	1993	1993	1993	0
180	20231026	180600	23103265	1993	1993	1993	1993	0
181	20231026	180500	23103265	1993	1993	1993	1993	0
182	20231026	180400	23103265	1993	1993	1993	1993	100
183	20231026	180300	23103265	1993	1993	1993	1993	0
184	20231026	180200	23103265	1993	1993	1993	1993	0
185	20231026	180100	23103265	1993	1993	1993	1993	0
186	20231026	180000	23103265	1993	1993	1993	1993	0
187	20231026	175900	23103265	1993	1993	1993	1993	0
188	20231026	175800	23103265	1993	1993	1993	1993	0
189	20231026	175700	23103265	1993	1993	1993	1993	0
190	20231026	175600	23103265	1993	1993	1993	1993	0
191	20231026	175500	23103265	1993	1993	1993	1993	0
192	20231026	175400	23103265	1993	1993	1993	1993	0
193	20231026	175300	23103265	1993	1993	1993	1993	0
194	20231026	175200	23103265	1993	1993	1993	1993	0
195	20231026	175100	23103265	1993	1993	1993	1993	0
196	20231026	175000	23103265	1993	1993	1993	1993	0
197	20231026	174900	23103265	1993	1993	1993	1993	0
198	20231026	174800	23103265	1993	1993	1993	1993	0
199	20231026	174700	23103265	1993	1993	1993	1993	0
200	20231026	174600	23103265	1993	1993	1993	1993	0
201	20231026	174500	23103265	1993	1993	1993	1993	0
202	20231026	174400	23103265	1993	1993	1993	1993	0
203	20231026	174300	23103265	1993	1993	1993	1993	0
204	20231026	174200	23103265	1993	1993	1993	1993	0
205	20231026	174100	23103265	1993	1993	1993	1993	0
206	20231026	174000	23103265	1993	1993	1993	1993	0
207	20231026	173900	23103265	1993	1993	1993	1993	0
208	20231026	173800	23103265	1993	1993	1993	1993	0
209	20231026	173700	23103265	1993	1993	1993	1993	0
210	20231026	173600	23103265	1993	1993	1993	1993	0
211	20231026	173500	23103265	1993	1993	1993	1993	0
212	20231026	173400	23103265	1993	1993	1993	1993	100
213	20231026	173300	23103265	1993	1993	1993	1993	0
214	20231026	173200	23103265	1993	1993	1993	1993	0
215	20231026	173100	23103265	1993	1993	1993	1993	0
216	20231026	173000	23103265	1993	1993	1993	1993	0
217	20231026	172900	23103265	1993	1993	1993	1993	0
218	20231026	172800	23103265	1993	1993	1993	1993	0
219	20231026	172700	23103265	1993	1993	1993	1993	0
220	20231026	172600	23103265	1993	1993	1993	1993	0
221	20231026	172500	23103265	1993	1993	1993	1993	0
222	20231026	172400	23103265	1993	1993	1993	1993	0
223	20231026	172300	23103265	1993	1993	1993	1993	0
224	20231026	172200	23103265	1993	1993	1993	1993	0
225	20231026	172100	23103265	1993	1993	1993	1993	0
226	20231026	172000	23103265	1993	1993	1993	1993	0
227	20231026	171900	23103265	1993	1993	1993	1993	0
228	20231026	171800	23103265	1993	1993	1993	1993	0
229	20231026	171700	23103265	1993	1993	1993	1993	0
230	20231026	171600	23103265	1993	1993	1993	1993	0
231	20231026	171500	23103265	1993	1993	1993	1993	0
232	20231026	171400	23103265	1993	1993	1993	1993	0
233	20231026	171300	23103265	1993	1993	1993	1993	0
234	20231026	171200	23103265	1993	1993	1993	1993	0
235	20231026	171100	23103265	1993	1993	1993	1993	0
236	20231026	171000	23103265	1993	1993	1993	1993	0
237	20231026	170900	23103265	1993	1993	1993	1993	0
238	20231026	170800	23103265	1993	1993	1993	1993	0
239	20231026	170700	23103265	1993	1993	1993	1993	0
240	20231026	170600	23103265	1993	1993	1993	1993	0
241	20231026	170500	23103265	1993	1993	1993	1993	0
242	20231026	170400	23103265	1993	1993	1993	1993	100
243	20231026	170300	23103265	1993	1993	1993	1993	0
244	20231026	170200	23103265	1993	1993	1993	1993	0
245	20231026	170100	23103265	1993	1993	1993	1993	0
246	20231026	170000	23103265	1993	1993	1993	1993	0
247	20231026	165900	23103265	1993	1993	1993	1993	0
248	20231026	165800	23103265	1993	1993	1993	1993	0
249	20231026	165700	23103265	1993	1993	1993	1993	0
250	20231026	165600	23103265	1993	1993	1993	1993	0
251	20231026	165500	23103265	1993	1993	1993	1993	0
252	20231026	165400	23103265	1993	1993	1993	1993	0
253	20231026	165300	23103265	1993	1993	1993	1993	0
254	20231026	165200	23103265	1993	1993	1993	1993	0
255	20231026	165100	23103265	1993	1993	1993	1993	0
256	20231026	165000	23103265	1993	1993	1993	1993	0
257	20231026	164900	23103265	1993	1993	1993	1993	0
258	20231026	164800	23103265	1993	1993	1993	1993	0
259	20231026	164700	23103265	1993	1993	1993	1993	0
260	20231026	164600	23103265	1993	1993	1993	1993	0
261	20231026	164500	23103265	1993	1993	1993	1993	0
262	20231026	164400	23103265	1993	1993	1993	1993	0
263	20231026	164300	23103265	1993	1993	1993	1993	0
264	20231026	164200	23103265	1993	1993	1993	1993	0
265	20231026	164100	23103265	1993	1993	1993	1993	0
266	20231026	164000	23103265	1993	1993	1993	1993	0
267	20231026	163900	23103265	1993	1993	1993	1993	0
268	20231026	163800	23103265	1993	1993	1993	1993	0
269	20231026	163700	23103265	1993	1993	1993	1993	0
270	20231026	163600	23103265	1993	1993	1993	1993	0
271	20231026	163500	23103265	1993	1993	1993	1993	0
272	20231026	163400	23103265	1993	1993	1993	1993	100
273	20231026	163300	23103265	1993	1993	1993	1993	0
274	20231026	163200	23103265	1993	1993	1993	1993	0
275	20231026	163100	23103265	1993	1993	1993	1993	0
276	20231026	163000	23103265	1993	1993	1993	1993	0
277	20231026	162900	23103265	1993	1993	1993	1993	0
278	20231026	162800	23103265	1993	1993	1993	1993	0
279	20231026	162700	23103265	1993	1993	1993	1993	0
280	20231026	162600	23103265	1993	1993	1993	1993	0
281	20231026	162500	23103265	1993	1993	1993	1993	0
282	20231026	162400	23103265	1993	1993	1993	1993	0
283	20231026	162300	23103265	1993	1993	1993	1993	0
284	20231026	162200	23103265	1993	1993	1993	1993	0
285	20231026	162100	23103265	1993	1993	1993	1993	0
286	20231026	162000	23103265	1993	1993	1993	1993	0
287	20231026	161900	23103265	1993	1993	1993	1993	0
288	20231026	161800	23103265	1993	1993	1993	1993	0
289	20231026	161700	23103265	1993	1993	1993	1993	0
290	20231026	161600	23103265	1993	1993	1993	1993	0
291	20231026	161500	23103265	1993	1993	1993	1993	0
292	20231026	161400	23103265	1993	1993	1993	1993	0
293	20231026	161300	23103265	1993	1993	1993	1993	0
294	20231026	161200	23103265	1993	1993	1993	1993	0
295	20231026	161100	23103265	1993	1993	1993	1993	0
296	20231026	161000	23103265	1993	1993	1993	1993	0
297	20231026	160900	23103265	1993	1993	1993	1993	0
298	20231026	160800	23103265	1993	1993	1993	1993	0
299	20231026	160700	23103265	1993	1993	1993	1993	0
300	20231026	160600	23103265	1993	1993	1993	1993	0
301	20231026	160500	23103265	1993	1993	1993	1993	0
302	20231026	160400	23103265	1993	1993	1993	1993	100
303	20231026	160300	23103265	1993	1993	1993	1993	0
304	20231026	160200	23103265	1993	1993	1993	1993	0
305	20231026	160100	23103265	1993	1993	1993	1993	0
306	20231026	160000	23103265	1993	1993	1993	1993	0
307	20231026	155900	23103265	1993	1993	1993	1993	0
308	20231026	155800	23103265	1993	1993	1993	1993	0
309	20231026	155700	23103265	1993	1993	1993	1993	0
310	20231026	155600	23103265	1993	1993	1993	1993	0
311	20231026	155500	23103265	1993	1993	1993	1993	0
312	20231026	155400	23103265	1993	1993	1993	1993	0
313	20231026	155300	23103265	1993	1993	1993	1993	0
314	20231026	155200	23103265	1993	1993	1993	1993	0
315	20231026	155100	23103265	1993	1993	1993	1993	0
316	20231026	155000	23103265	1993	1993	1993	1993	0
317	20231026	154900	23103265	1993	1993	1993	1993	0
318	20231026	154800	23103265	1993	1993	1993	1993	0
319	20231026	154700	23103265	1993	1993	1993	1993	0
320	20231026	154600	23103265	1993	1993	1993	1993	0
321	20231026	154500	23103265	1993	1993	1993	1993	0
322	20231026	154400	23103265	1993	1993	1993	1993	0
323	20231026	154300	23103265	1993	1993	1993	1993	0
324	20231026	154200	23103265	1993	1993	1993	1993	0
325	20231026	154100	23103265	1993	1993	1993	1993	0
326	20231026	154000	23103265	1993	1993	1993	1993	0
327	20231026	153900	23103265	1993	1993	1993	1993	0
328	20231026	153800	23103265	1993	1993	1993	1993	0
329	20231026	153700	23103265	1993	1993	1993	1993	0
330	20231026	153600	23103265	1993	1993	1993	1993	0
331	20231026	153500	23103265	1993	1993	1993	1993	0
332	20231026	153400	23103265	1993	1993	1993	1993	100
333	20231026	153300	23103265	1993	1993	1993	1993	0
334	20231026	153200	23103265	1993	1993	1993	1993	0
335	20231026	153100	23103265	1993	1993	1993	1993	0
336	20231026	153000	23103265	1993	1993	1993	1993	100
337	20231026	152900	22903965	1997	1997	1997	1997	0
338	20231026	152800	22903965	1997	1997	1997	1997	0
339	20231026	152700	22903965	1997	1997	1997	1997	0
340	20231026	152600	22903965	1997	1997	1997	1997	0
341	20231026	152500	22903965	1997	1997	1997	1997	0
342	20231026	152400	22903965	1997	1997	1997	1997	0
343	20231026	152300	22903965	1997	1997	1997	1997	0
344	20231026	152200	22903965	1997	1997	1997	1997	0
345	20231026	152100	22903965	1997	1997	1997	1997	0
346	20231026	152000	22903965	1997	1997	1997	1997	0
347	20231026	151900	22903965	1997	1997	1997	1997	0
348	20231026	151800	22903965	1997	1997	1997	1997	0
349	20231026	151700	22903965	1997	1997	1997	1997	0
350	20231026	151600	22903965	1997	1997	1997	1997	0
351	20231026	151500	22903965	1997	1997	1997	1997	0
352	20231026	151400	22903965	1997	1997	1997	1997	0
353	20231026	151300	22903965	1997	1997	1997	1997	0
354	20231026	151200	22903965	1997	1997	1997	1997	0
355	20231026	151100	22903965	1997	1997	1997	1997	0
356	20231026	151000	22903965	1997	1997	1997	1997	0
357	20231026	150900	22903965	1997	1997	1997	1997	0
358	20231026	150800	22903965	1997	1997	1997	1997	0
359	20231026	150700	22903965	1997	1997	1997	1997	0
360	20231026	150600	22903965	1997	1997	1997	1997	0
361	20231026	150500	22903965	1997	1997	1997	1997	0
362	20231026	150400	22903965	1997	1997	1997	1997	0
363	20231026	150300	22903965	1997	1997	1997	1997	0
364	20231026	150200	22903965	1997	1997	1997	1997	0
365	20231026	150100	22903965	1997	1997	1997	1997	0
366	20231026	150000	22903965	1997	1997	1997	1997	0
367	20231026	145900	22903965	1997	1997	1997	1997	0
368	20231026	145800	22903965	1997	1997	1997	1997	0
369	20231026	145700	22903965	1997	1997	1997	1997	0
370	20231026	145600	22903965	1997	1997	1997	1997	0
371	20231026	145500	22903965	1997	1997	1997	1997	0
372	20231026	145400	22903965	1997	1997	1997	1997	0
373	20231026	145300	22903965	1997	1997	1997	1997	0
374	20231026	145200	22903965	1997	1997	1997	1997	0
375	20231026	145100	22903965	1997	1997	1997	1997	0
376	20231026	145000	22903965	1997	1997	1997	1997	4
377	20231026	144900	22895977	1997	1997	1997	1997	0
378	20231026	144800	22895977	1997	1997	1997	1997	0
379	20231026	144700	22895977	1997	1997	1997	1997	0
380	20231026	144600	22895977	1997	1997	1997	1997	0
381	20231026	144500	22895977	1997	1997	1997	1997	0
382	20231026	144400	22895977	1997	1997	1997	1997	0
383	20231026	144300	22895977	1997	1997	1997	1997	0
384	20231026	144200	22895977	1997	1997	1997	1997	0
385	20231026	144100	22895977	1997	1997	1997	1997	0
386	20231026	144000	22895977	1997	1997	1997	1997	0
387	20231026	143900	22895977	1997	1997	1997	1997	0
388	20231026	143800	22895977	1997	1997	1997	1997	0
389	20231026	143700	22895977	1997	1997	1997	1997	0
390	20231026	143600	22895977	1997	1997	1997	1997	0
391	20231026	143500	22895977	1997	1997	1997	1997	0
392	20231026	143400	22895977	1997	1997	1997	1997	0
393	20231026	143300	22895977	1997	1997	1997	1997	0
394	20231026	143200	22895977	1997	1997	1997	1997	0
395	20231026	143100	22895977	1997	1997	1997	1997	5
396	20231026	143000	22885992	1995	1995	1995	1995	5
397	20231026	142900	22876017	1997	1997	1997	1997	0
398	20231026	142800	22876017	1997	1997	1997	1997	0
399	20231026	142700	22876017	1997	1997	1997	1997	0
400	20231026	142600	22876017	1997	1997	1997	1997	0
401	20231026	142500	22876017	1997	1997	1997	1997	0
402	20231026	142400	22876017	1997	1997	1997	1997	0
403	20231026	142300	22876017	1997	1997	1997	1997	0
404	20231026	142200	22876017	1997	1997	1997	1997	0
405	20231026	142100	22876017	1997	1997	1997	1997	0
406	20231026	142000	22876017	1997	1997	1997	1997	0
407	20231026	141900	22876017	1997	1997	1997	1997	0
408	20231026	141800	22876017	1997	1997	1997	1997	0
409	20231026	141700	22876017	1997	1997	1997	1997	0
410	20231026	141600	22876017	1997	1997	1997	1997	0
411	20231026	141500	22876017	1997	1997	1997	1997	0
412	20231026	141400	22876017	1997	1997	1997	1997	0
413	20231026	141300	22876017	1997	1997	1997	1997	0
414	20231026	141200	22876017	1997	1997	1997	1997	0
415	20231026	141100	22876017	1997	1997	1997	1997	0
416	20231026	141000	22876017	1997	1997	1997	1997	0
417	20231026	140900	22876017	1997	1997	1997	1997	0
418	20231026	140800	22876017	1997	1997	1997	1997	0
419	20231026	140700	22876017	1997	1997	1997	1997	0
420	20231026	140600	22876017	1997	1997	1997	1997	0
421	20231026	140500	22876017	1997	1997	1997	1997	0
422	20231026	140400	22876017	1997	1997	1997	1997	0
423	20231026	140300	22876017	1997	1997	1997	1997	0
424	20231026	140200	22876017	1997	1997	1997	1997	0
425	20231026	140100	22876017	1997	1997	1997	1997	5
426	20231026	140000	22866032	1996	1996	1996	1996	0
427	20231026	135900	22866032	1996	1996	1996	1996	0
428	20231026	135800	22866032	1996	1996	1996	1996	0
429	20231026	135700	22866032	1996	1996	1996	1996	0
430	20231026	135600	22866032	1996	1996	1996	1996	0
431	20231026	135500	22866032	1996	1996	1996	1996	0
432	20231026	135400	22866032	1996	1996	1996	1996	0
433	20231026	135300	22866032	1996	1996	1996	1996	0
434	20231026	135200	22866032	1996	1996	1996	1996	20
435	20231026	135100	22826112	1997	1997	1997	1997	0
436	20231026	135000	22826112	1997	1997	1997	1997	0
437	20231026	134900	22826112	1997	1997	1997	1997	0
438	20231026	134800	22826112	1997	1997	1997	1997	0
439	20231026	134700	22826112	1997	1997	1997	1997	0
440	20231026	134600	22826112	1997	1997	1997	1997	0
441	20231026	134500	22826112	1997	1997	1997	1997	0
442	20231026	134400	22826112	1997	1997	1997	1997	0
443	20231026	134300	22826112	1997	1997	1997	1997	0
444	20231026	134200	22826112	1997	1997	1997	1997	0
445	20231026	134100	22826112	1997	1997	1997	1997	0
446	20231026	134000	22826112	1997	1997	1997	1997	0
447	20231026	133900	22826112	1997	1997	1997	1997	0
448	20231026	133800	22826112	1997	1997	1997	1997	0
449	20231026	133700	22826112	1997	1997	1997	1997	0
450	20231026	133600	22826112	1997	1997	1997	1997	0
451	20231026	133500	22826112	1997	1997	1997	1997	0
452	20231026	133400	22826112	1997	1997	1997	1997	0
453	20231026	133300	22826112	1997	1997	1997	1997	0
454	20231026	133200	22826112	1997	1997	1997	1997	0
455	20231026	133100	22826112	1997	1997	1997	1997	0
456	20231026	133000	22826112	1997	1997	1997	1997	0
457	20231026	132900	22826112	1997	1997	1997	1997	0
458	20231026	132800	22826112	1997	1997	1997	1997	0
459	20231026	132700	22826112	1997	1997	1997	1997	0
460	20231026	132600	22826112	1997	1997	1997	1997	0
461	20231026	132500	22826112	1997	1997	1997	1997	0
462	20231026	132400	22826112	1997	1997	1997	1997	0
463	20231026	132300	22826112	1997	1997	1997	1997	0
464	20231026	132200	22826112	1997	1997	1997	1997	0
465	20231026	132100	22826112	1997	1997	1997	1997	0
466	20231026	132000	22826112	1997	1997	1997	1997	0
467	20231026	131900	22826112	1997	1997	1997	1997	0
468	20231026	131800	22826112	1997	1997	1997	1997	0
469	20231026	131700	22826112	1997	1997	1997	1997	0
470	20231026	131600	22826112	1997	1997	1997	1997	0
471	20231026	131500	22826112	1997	1997	1997	1997	0
472	20231026	131400	22826112	1997	1997	1997	1997	0
473	20231026	131300	22826112	1997	1997	1997	1997	0
474	20231026	131200	22826112	1997	1997	1997	1997	0
475	20231026	131100	22826112	1997	1997	1997	1997	0
476	20231026	131000	22826112	1997	1997	1997	1997	0
477	20231026	130900	22826112	1997	1993	1997	1993	105
478	20231026	130800	22616827	1997	1997	1997	1997	0
479	20231026	130700	22616827	1997	1997	1997	1997	0
480	20231026	130600	22616827	1997	1997	1997	1997	0
481	20231026	130500	22616827	1997	1997	1997	1997	0
482	20231026	130400	22616827	1997	1997	1997	1997	0
483	20231026	130300	22616827	1997	1997	1997	1997	0
484	20231026	130200	22616827	1997	1997	1997	1997	12
485	20231026	130100	22592863	1997	1997	1997	1997	0
486	20231026	130000	22592863	1997	1997	1997	1997	0
487	20231026	125900	22592863	1997	1997	1997	1997	0
488	20231026	125800	22592863	1997	1997	1997	1997	0
489	20231026	125700	22592863	1997	1997	1997	1997	0
490	20231026	125600	22592863	1997	1997	1997	1997	29
491	20231026	125500	22534950	1997	1997	1997	1997	0
492	20231026	125400	22534950	1997	1997	1997	1997	0
493	20231026	125300	22534950	1997	1997	1997	1997	0
494	20231026	125200	22534950	1997	1997	1997	1997	0
495	20231026	125100	22534950	1997	1997	1997	1997	0
496	20231026	125000	22534950	1997	1993	1997	1993	55
497	20231026	124900	22425315	1994	1994	1994	1994	0
498	20231026	124800	22425315	1994	1994	1994	1994	0
499	20231026	124700	22425315	1994	1994	1994	1994	300
500	20231026	124600	21827115	1997	1997	1997	1997	0
501	20231026	124500	21827115	1997	1997	1997	1997	0
502	20231026	124400	21827115	1997	1997	1997	1997	0
503	20231026	124300	21827115	1997	1997	1997	1997	0
504	20231026	124200	21827115	1997	1997	1997	1997	0
505	20231026	124100	21827115	1997	1997	1997	1997	0
506	20231026	124000	21827115	1997	1997	1997	1997	0
507	20231026	123900	21827115	1997	1997	1997	1997	0
508	20231026	123800	21827115	1997	1997	1997	1997	5
509	20231026	123700	21817130	1994	1994	1994	1994	200
510	20231026	123600	21418330	1997	1997	1997	1997	0
511	20231026	123500	21418330	1997	1997	1997	1997	0
512	20231026	123400	21418330	1997	1997	1997	1997	0
513	20231026	123300	21418330	1997	1997	1997	1997	0
514	20231026	123200	21418330	1997	1997	1997	1997	0
515	20231026	123100	21418330	1997	1997	1997	1997	0
516	20231026	123000	21418330	1997	1997	1997	1997	0
517	20231026	122900	21418330	1997	1997	1997	1997	0
518	20231026	122800	21418330	1997	1997	1997	1997	0
519	20231026	122700	21418330	1997	1997	1997	1997	0
520	20231026	122600	21418330	1997	1997	1997	1997	0
521	20231026	122500	21418330	1997	1997	1997	1997	0
522	20231026	122400	21418330	1997	1997	1997	1997	0
523	20231026	122300	21418330	1997	1997	1997	1997	0
524	20231026	122200	21418330	1997	1997	1997	1997	0
525	20231026	122100	21418330	1997	1997	1997	1997	0
526	20231026	122000	21418330	1997	1997	1997	1997	0
527	20231026	121900	21418330	1997	1997	1997	1997	0
528	20231026	121800	21418330	1997	1997	1997	1997	0
529	20231026	121700	21418330	1997	1997	1997	1997	0
530	20231026	121600	21418330	1997	1997	1997	1997	0
531	20231026	121500	21418330	1997	1997	1997	1997	0
532	20231026	121400	21418330	1997	1997	1997	1997	0
533	20231026	121300	21418330	1997	1997	1997	1997	0
534	20231026	121200	21418330	1997	1997	1997	1997	0
535	20231026	121100	21418330	1997	1997	1997	1997	0
536	20231026	121000	21418330	1997	1997	1997	1997	0
537	20231026	120900	21418330	1997	1997	1997	1997	0
538	20231026	120800	21418330	1997	1997	1997	1997	0
539	20231026	120700	21418330	1997	1997	1997	1997	0
540	20231026	120600	21418330	1997	1997	1997	1997	0
541	20231026	120500	21418330	1997	1997	1997	1997	0
542	20231026	120400	21418330	1997	1997	1997	1997	0
543	20231026	120300	21418330	1997	1997	1997	1997	0
544	20231026	120200	21418330	1997	1997	1997	1997	0
545	20231026	120100	21418330	1997	1997	1997	1997	0
546	20231026	120000	21418330	1997	1997	1997	1997	0
547	20231026	115900	21418330	1997	1997	1997	1997	0
548	20231026	115800	21418330	1997	1997	1997	1997	0
549	20231026	115700	21418330	1997	1997	1997	1997	0
550	20231026	115600	21418330	1997	1997	1997	1997	0
551	20231026	115500	21418330	1997	1997	1997	1997	0
552	20231026	115400	21418330	1997	1997	1997	1997	0
553	20231026	115300	21418330	1997	1997	1997	1997	35
554	20231026	115200	21348435	1999	1999	1999	1999	0
555	20231026	115100	21348435	1999	1999	1999	1999	0
556	20231026	115000	21348435	1999	1999	1999	1999	0
557	20231026	114900	21348435	1999	1999	1999	1999	0
558	20231026	114800	21348435	1999	1999	1999	1999	0
559	20231026	114700	21348435	1999	1999	1999	1999	0
560	20231026	114600	21348435	1999	1999	1999	1999	0
561	20231026	114500	21348435	1999	1999	1999	1999	0
562	20231026	114400	21348435	1999	1999	1999	1999	0
563	20231026	114300	21348435	1999	1999	1999	1999	0
564	20231026	114200	21348435	1999	1999	1999	1999	0
565	20231026	114100	21348435	1999	1999	1999	1999	0
566	20231026	114000	21348435	1999	1999	1999	1999	0
567	20231026	113900	21348435	1999	1999	1999	1999	0
568	20231026	113800	21348435	1999	1999	1999	1999	0
569	20231026	113700	21348435	1999	1999	1999	1999	0
570	20231026	113600	21348435	1999	1999	1999	1999	0
571	20231026	113500	21348435	1999	1999	1999	1999	0
572	20231026	113400	21348435	1999	1999	1999	1999	0
573	20231026	113300	21348435	1999	1999	1999	1999	0
574	20231026	113200	21348435	1999	1999	1999	1999	0
575	20231026	113100	21348435	1999	1999	1999	1999	0
576	20231026	113000	21348435	1999	1999	1999	1999	0
577	20231026	112900	21348435	1999	1999	1999	1999	0
578	20231026	112800	21348435	1999	1999	1999	1999	0
579	20231026	112700	21348435	1999	1999	1999	1999	0
580	20231026	112600	21348435	1999	1999	1999	1999	0
581	20231026	112500	21348435	1999	1999	1999	1999	0
582	20231026	112400	21348435	1999	1999	1999	1999	0
583	20231026	112300	21348435	1999	1999	1999	1999	0
584	20231026	112200	21348435	1999	1999	1999	1999	0
585	20231026	112100	21348435	1999	1999	1999	1999	0
586	20231026	112000	21348435	1999	1999	1999	1999	0
587	20231026	111900	21348435	1999	1999	1999	1999	0
588	20231026	111800	21348435	1999	1999	1999	1999	0
589	20231026	111700	21348435	1999	1999	1999	1999	0
590	20231026	111600	21348435	1999	1999	1999	1999	0
591	20231026	111500	21348435	1999	1999	1999	1999	0
592	20231026	111400	21348435	1999	1999	1999	1999	0
593	20231026	111300	21348435	1999	1999	1999	1999	0
594	20231026	111200	21348435	1999	1999	1999	1999	0
595	20231026	111100	21348435	1999	1999	1999	1999	0
596	20231026	111000	21348435	1999	1999	1999	1999	0
597	20231026	110900	21348435	1999	1999	1999	1999	0
598	20231026	110800	21348435	1999	1999	1999	1999	0
599	20231026	110700	21348435	1999	1999	1999	1999	0
600	20231026	110600	21348435	1999	1999	1999	1999	0
601	20231026	110500	21348435	1999	1999	1999	1999	0
602	20231026	110400	21348435	1999	1999	1999	1999	0
603	20231026	110300	21348435	1999	1999	1999	1999	0
604	20231026	110200	21348435	1999	1999	1999	1999	0
605	20231026	110100	21348435	1999	1999	1999	1999	0
606	20231026	110000	21348435	1999	1999	1999	1999	0
607	20231026	105900	21348435	1999	1999	1999	1999	0
608	20231026	105800	21348435	1999	1999	1999	1999	0
609	20231026	105700	21348435	1999	1999	1999	1999	0
610	20231026	105600	21348435	1999	1999	1999	1999	0
611	20231026	105500	21348435	1999	1999	1999	1999	0
612	20231026	105400	21348435	1999	1999	1999	1999	0
613	20231026	105300	21348435	1999	1999	1999	1999	5
614	20231026	105200	21338440	1993	1994	1994	1993	5079
615	20231026	105100	11211226	1995	1995	1995	1995	0
616	20231026	105000	11211226	1995	1995	1995	1995	0
617	20231026	104900	11211226	1995	1995	1995	1995	0
618	20231026	104800	11211226	1995	1995	1995	1995	0
619	20231026	104700	11211226	1995	1995	1995	1995	0
620	20231026	104600	11211226	1995	1995	1995	1995	0
621	20231026	104500	11211226	1995	1995	1995	1995	0
622	20231026	104400	11211226	1995	1995	1995	1995	0
623	20231026	104300	11211226	1995	1995	1995	1995	0
624	20231026	104200	11211226	1995	1995	1995	1995	0
625	20231026	104100	11211226	1995	1995	1995	1995	0
626	20231026	104000	11211226	1995	1995	1995	1995	0
627	20231026	103900	11211226	1995	1995	1995	1995	0
628	20231026	103800	11211226	1995	1995	1995	1995	0
629	20231026	103700	11211226	1995	1995	1995	1995	0
630	20231026	103600	11211226	1995	1995	1995	1995	0
631	20231026	103500	11211226	1995	1995	1995	1995	0
632	20231026	103400	11211226	1995	1995	1995	1995	0
633	20231026	103300	11211226	1995	1995	1995	1995	0
634	20231026	103200	11211226	1995	1995	1995	1995	0
635	20231026	103100	11211226	1995	1995	1995	1995	0
636	20231026	103000	11211226	1995	1995	1995	1995	0
637	20231026	102900	11211226	1995	1995	1995	1995	0
638	20231026	102800	11211226	1995	1995	1995	1995	0
639	20231026	102700	11211226	1995	1995	1995	1995	0
640	20231026	102600	11211226	1995	1995	1995	1995	10
641	20231026	102500	11191276	1995	1995	1995	1995	0
642	20231026	102400	11191276	1995	1995	1995	1995	5
643	20231026	102300	11181301	1994	1995	1995	1994	6
644	20231026	102200	11169334	1995	1995	1995	1995	0
645	20231026	102100	11169334	1995	1995	1995	1995	0
646	20231026	102000	11169334	1995	1995	1995	1995	0
647	20231026	101900	11169334	1995	1995	1995	1995	5
648	20231026	101800	11159359	1994	1994	1994	1994	800
649	20231026	101700	9564159	1995	1995	1995	1995	0
650	20231026	101600	9564159	1995	1995	1995	1995	0
651	20231026	101500	9564159	1995	1995	1995	1995	0
652	20231026	101400	9564159	1995	1995	1995	1995	0
653	20231026	101300	9564159	1995	1995	1995	1995	0
654	20231026	101200	9564159	1995	1995	1995	1995	0
655	20231026	101100	9564159	1995	1995	1995	1995	0
656	20231026	101000	9564159	1995	1995	1995	1995	0
657	20231026	100900	9564159	1995	1995	1995	1995	0
658	20231026	100800	9564159	1995	1995	1995	1995	50
659	20231026	100700	9464409	1995	1995	1995	1995	0
660	20231026	100600	9464409	1995	1995	1995	1995	0
661	20231026	100500	9464409	1995	1995	1995	1995	0
662	20231026	100400	9464409	1995	1995	1995	1995	0
663	20231026	100300	9464409	1995	1995	1995	1995	0
664	20231026	100200	9464409	1995	1995	1995	1995	0
665	20231026	100100	9464409	1995	1995	1995	1995	5
666	20231026	100000	9454434	1994	1994	1994	1994	0
667	20231026	095900	9454434	1994	1994	1994	1994	0
668	20231026	095800	9454434	1994	1995	1995	1994	3438
669	20231026	095700	2596055	1999	1999	1999	1999	0
670	20231026	095600	2596055	1999	1999	1999	1999	0
671	20231026	095500	2596055	1999	1999	1999	1999	0
672	20231026	095400	2596055	1999	1999	1999	1999	0
673	20231026	095300	2596055	1999	1999	1999	1999	0
674	20231026	095200	2596055	1999	1999	1999	1999	0
675	20231026	095100	2596055	1999	1999	1999	1999	0
676	20231026	095000	2596055	1999	1999	1999	1999	0
677	20231026	094900	2596055	1999	1999	1999	1999	0
678	20231026	094800	2596055	1999	1999	1999	1999	0
679	20231026	094700	2596055	1999	1999	1999	1999	0
680	20231026	094600	2596055	1999	1999	1999	1999	0
681	20231026	094500	2596055	1999	1999	1999	1999	0
682	20231026	094400	2596055	1999	1999	1999	1999	0
683	20231026	094300	2596055	1999	1999	1999	1999	0
684	20231026	094200	2596055	1999	1999	1999	1999	0
685	20231026	094100	2596055	1999	1999	1999	1999	0
686	20231026	094000	2596055	1999	1999	1999	1999	0
687	20231026	093900	2596055	1999	1999	1999	1999	0
688	20231026	093800	2596055	1999	1999	1999	1999	0
689	20231026	093700	2596055	1999	1999	1999	1999	0
690	20231026	093600	2596055	1999	1999	1999	1999	0
691	20231026	093500	2596055	1999	1999	1999	1999	0
692	20231026	093400	2596055	1999	1999	1999	1999	3
693	20231026	093300	2590058	2000	2000	2000	2000	0
694	20231026	093200	2590058	2000	2000	2000	2000	0
695	20231026	093100	2590058	2000	2000	2000	2000	0
696	20231026	093000	2590058	2000	2000	2000	2000	0
697	20231026	092900	2590058	2000	2000	2000	2000	0
698	20231026	092800	2590058	2000	2000	2000	2000	0
699	20231026	092700	2590058	2000	2000	2000	2000	0
700	20231026	092600	2590058	2000	2000	2000	2000	0
701	20231026	092500	2590058	2000	2000	2000	2000	0
702	20231026	092400	2590058	2000	2000	2000	2000	0
703	20231026	092300	2590058	2000	2000	2000	2000	0
704	20231026	092200	2590058	2000	2000	2000	2000	0
705	20231026	092100	2590058	2000	2000	2000	2000	0
706	20231026	092000	2590058	2000	2000	2000	2000	0
707	20231026	091900	2590058	2000	2000	2000	2000	0
708	20231026	091800	2590058	2000	2000	2000	2000	0
709	20231026	091700	2590058	2000	2000	2000	2000	0
710	20231026	091600	2590058	2000	2000	2000	2000	0
711	20231026	091500	2590058	2000	2000	2000	2000	0
712	20231026	091400	2590058	2000	2000	2000	2000	0
713	20231026	091300	2590058	2000	2000	2000	2000	0
714	20231026	091200	2590058	2000	2000	2000	2000	0
715	20231026	091100	2590058	2000	2000	2000	2000	0
716	20231026	091000	2590058	2000	2000	2000	2000	0
717	20231026	090900	2590058	2000	2000	2000	2000	0
718	20231026	090800	2590058	2000	2000	2000	2000	0
719	20231026	090700	2590058	2000	2000	2000	2000	0
720	20231026	090600	2590058	2000	1995	2000	1995	183
721	20231026	090500	2224950	2000	2000	2000	2000	0
722	20231026	090400	2224950	2000	2000	2000	2000	100
723	20231026	090300	2024950	2000	2000	2000	2000	5
724	20231026	090200	2014950	1995	1995	1995	1995	0
725	20231026	090100	2014950	1995	1995	1995	1995	0
726	20231026	090000	2014950	1995	1995	1995	1995	1010