KissMeData/451700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210800	69599355	1998	1998	1998	1998	5
3	20231012	210700	69599355	1998	1998	1998	1998	0
4	20231012	210600	69599355	1998	1998	1998	1998	0
5	20231012	210500	69599355	1998	1998	1998	1998	0
6	20231012	210400	69599355	1998	1998	1998	1998	0
7	20231012	210300	69599355	1998	1998	1998	1998	0
8	20231012	210200	69599355	1998	1998	1998	1998	0
9	20231012	210100	69599355	1998	1998	1998	1998	0
10	20231012	210000	69599355	1998	1998	1998	1998	0
11	20231012	205900	69599355	1998	1998	1998	1998	0
12	20231012	205800	69599355	1998	1998	1998	1998	0
13	20231012	205700	69599355	1998	1998	1998	1998	0
14	20231012	205600	69599355	1998	1998	1998	1998	0
15	20231012	205500	69599355	1998	1998	1998	1998	0
16	20231012	205400	69599355	1998	1998	1998	1998	0
17	20231012	205300	69599355	1998	1998	1998	1998	0
18	20231012	205200	69599355	1998	1998	1998	1998	0
19	20231012	205100	69599355	1998	1998	1998	1998	0
20	20231012	205000	69599355	1998	1998	1998	1998	0
21	20231012	204900	69599355	1998	1998	1998	1998	0
22	20231012	204800	69599355	1998	1998	1998	1998	0
23	20231012	204700	69599355	1998	1998	1998	1998	0
24	20231012	204600	69599355	1998	1998	1998	1998	0
25	20231012	204500	69599355	1998	1998	1998	1998	0
26	20231012	204400	69599355	1998	1998	1998	1998	0
27	20231012	204300	69599355	1998	1998	1998	1998	0
28	20231012	204200	69599355	1998	1998	1998	1998	0
29	20231012	204100	69599355	1998	1998	1998	1998	0
30	20231012	204000	69599355	1998	1998	1998	1998	0
31	20231012	203900	69599355	1998	1998	1998	1998	0
32	20231012	203800	69599355	1998	1998	1998	1998	5
33	20231012	203700	69599355	1998	1998	1998	1998	0
34	20231012	203600	69599355	1998	1998	1998	1998	0
35	20231012	203500	69599355	1998	1998	1998	1998	0
36	20231012	203400	69599355	1998	1998	1998	1998	0
37	20231012	203300	69599355	1998	1998	1998	1998	0
38	20231012	203200	69599355	1998	1998	1998	1998	0
39	20231012	203100	69599355	1998	1998	1998	1998	0
40	20231012	203000	69599355	1998	1998	1998	1998	0
41	20231012	202900	69599355	1998	1998	1998	1998	0
42	20231012	202800	69599355	1998	1998	1998	1998	0
43	20231012	202700	69599355	1998	1998	1998	1998	0
44	20231012	202600	69599355	1998	1998	1998	1998	0
45	20231012	202500	69599355	1998	1998	1998	1998	0
46	20231012	202400	69599355	1998	1998	1998	1998	0
47	20231012	202300	69599355	1998	1998	1998	1998	0
48	20231012	202200	69599355	1998	1998	1998	1998	0
49	20231012	202100	69599355	1998	1998	1998	1998	0
50	20231012	202000	69599355	1998	1998	1998	1998	0
51	20231012	201900	69599355	1998	1998	1998	1998	0
52	20231012	201800	69599355	1998	1998	1998	1998	0
53	20231012	201700	69599355	1998	1998	1998	1998	0
54	20231012	201600	69599355	1998	1998	1998	1998	0
55	20231012	201500	69599355	1998	1998	1998	1998	0
56	20231012	201400	69599355	1998	1998	1998	1998	0
57	20231012	201300	69599355	1998	1998	1998	1998	0
58	20231012	201200	69599355	1998	1998	1998	1998	0
59	20231012	201100	69599355	1998	1998	1998	1998	0
60	20231012	201000	69599355	1998	1998	1998	1998	0
61	20231012	200900	69599355	1998	1998	1998	1998	0
62	20231012	200800	69599355	1998	1998	1998	1998	5
63	20231012	200700	69599355	1998	1998	1998	1998	0
64	20231012	200600	69599355	1998	1998	1998	1998	0
65	20231012	200500	69599355	1998	1998	1998	1998	0
66	20231012	200400	69599355	1998	1998	1998	1998	0
67	20231012	200300	69599355	1998	1998	1998	1998	0
68	20231012	200200	69599355	1998	1998	1998	1998	0
69	20231012	200100	69599355	1998	1998	1998	1998	0
70	20231012	200000	69599355	1998	1998	1998	1998	0
71	20231012	195900	69599355	1998	1998	1998	1998	0
72	20231012	195800	69599355	1998	1998	1998	1998	0
73	20231012	195700	69599355	1998	1998	1998	1998	0
74	20231012	195600	69599355	1998	1998	1998	1998	0
75	20231012	195500	69599355	1998	1998	1998	1998	0
76	20231012	195400	69599355	1998	1998	1998	1998	0
77	20231012	195300	69599355	1998	1998	1998	1998	0
78	20231012	195200	69599355	1998	1998	1998	1998	0
79	20231012	195100	69599355	1998	1998	1998	1998	0
80	20231012	195000	69599355	1998	1998	1998	1998	0
81	20231012	194900	69599355	1998	1998	1998	1998	0
82	20231012	194800	69599355	1998	1998	1998	1998	0
83	20231012	194700	69599355	1998	1998	1998	1998	0
84	20231012	194600	69599355	1998	1998	1998	1998	0
85	20231012	194500	69599355	1998	1998	1998	1998	0
86	20231012	194400	69599355	1998	1998	1998	1998	0
87	20231012	194300	69599355	1998	1998	1998	1998	0
88	20231012	194200	69599355	1998	1998	1998	1998	0
89	20231012	194100	69599355	1998	1998	1998	1998	0
90	20231012	194000	69599355	1998	1998	1998	1998	0
91	20231012	193900	69599355	1998	1998	1998	1998	0
92	20231012	193800	69599355	1998	1998	1998	1998	5
93	20231012	193700	69599355	1998	1998	1998	1998	0
94	20231012	193600	69599355	1998	1998	1998	1998	0
95	20231012	193500	69599355	1998	1998	1998	1998	0
96	20231012	193400	69599355	1998	1998	1998	1998	0
97	20231012	193300	69599355	1998	1998	1998	1998	0
98	20231012	193200	69599355	1998	1998	1998	1998	0
99	20231012	193100	69599355	1998	1998	1998	1998	0
100	20231012	193000	69599355	1998	1998	1998	1998	0
101	20231012	192900	69599355	1998	1998	1998	1998	0
102	20231012	192800	69599355	1998	1998	1998	1998	0
103	20231012	192700	69599355	1998	1998	1998	1998	0
104	20231012	192600	69599355	1998	1998	1998	1998	0
105	20231012	192500	69599355	1998	1998	1998	1998	0
106	20231012	192400	69599355	1998	1998	1998	1998	0
107	20231012	192300	69599355	1998	1998	1998	1998	0
108	20231012	192200	69599355	1998	1998	1998	1998	0
109	20231012	192100	69599355	1998	1998	1998	1998	0
110	20231012	192000	69599355	1998	1998	1998	1998	0
111	20231012	191900	69599355	1998	1998	1998	1998	0
112	20231012	191800	69599355	1998	1998	1998	1998	0
113	20231012	191700	69599355	1998	1998	1998	1998	0
114	20231012	191600	69599355	1998	1998	1998	1998	0
115	20231012	191500	69599355	1998	1998	1998	1998	0
116	20231012	191400	69599355	1998	1998	1998	1998	0
117	20231012	191300	69599355	1998	1998	1998	1998	0
118	20231012	191200	69599355	1998	1998	1998	1998	0
119	20231012	191100	69599355	1998	1998	1998	1998	0
120	20231012	191000	69599355	1998	1998	1998	1998	0
121	20231012	190900	69599355	1998	1998	1998	1998	0
122	20231012	190800	69599355	1998	1998	1998	1998	5
123	20231012	190700	69599355	1998	1998	1998	1998	0
124	20231012	190600	69599355	1998	1998	1998	1998	0
125	20231012	190500	69599355	1998	1998	1998	1998	0
126	20231012	190400	69599355	1998	1998	1998	1998	0
127	20231012	190300	69599355	1998	1998	1998	1998	0
128	20231012	190200	69599355	1998	1998	1998	1998	0
129	20231012	190100	69599355	1998	1998	1998	1998	0
130	20231012	190000	69599355	1998	1998	1998	1998	0
131	20231012	185900	69599355	1998	1998	1998	1998	0
132	20231012	185800	69599355	1998	1998	1998	1998	0
133	20231012	185700	69599355	1998	1998	1998	1998	0
134	20231012	185600	69599355	1998	1998	1998	1998	0
135	20231012	185500	69599355	1998	1998	1998	1998	0
136	20231012	185400	69599355	1998	1998	1998	1998	0
137	20231012	185300	69599355	1998	1998	1998	1998	0
138	20231012	185200	69599355	1998	1998	1998	1998	0
139	20231012	185100	69599355	1998	1998	1998	1998	0
140	20231012	185000	69599355	1998	1998	1998	1998	0
141	20231012	184900	69599355	1998	1998	1998	1998	0
142	20231012	184800	69599355	1998	1998	1998	1998	0
143	20231012	184700	69599355	1998	1998	1998	1998	0
144	20231012	184600	69599355	1998	1998	1998	1998	0
145	20231012	184500	69599355	1998	1998	1998	1998	0
146	20231012	184400	69599355	1998	1998	1998	1998	0
147	20231012	184300	69599355	1998	1998	1998	1998	0
148	20231012	184200	69599355	1998	1998	1998	1998	0
149	20231012	184100	69599355	1998	1998	1998	1998	0
150	20231012	184000	69599355	1998	1998	1998	1998	0
151	20231012	183900	69599355	1998	1998	1998	1998	0
152	20231012	183800	69599355	1998	1998	1998	1998	5
153	20231012	183700	69599355	1998	1998	1998	1998	0
154	20231012	183600	69599355	1998	1998	1998	1998	0
155	20231012	183500	69599355	1998	1998	1998	1998	0
156	20231012	183400	69599355	1998	1998	1998	1998	0
157	20231012	183300	69599355	1998	1998	1998	1998	0
158	20231012	183200	69599355	1998	1998	1998	1998	0
159	20231012	183100	69599355	1998	1998	1998	1998	0
160	20231012	183000	69599355	1998	1998	1998	1998	0
161	20231012	182900	69599355	1998	1998	1998	1998	0
162	20231012	182800	69599355	1998	1998	1998	1998	0
163	20231012	182700	69599355	1998	1998	1998	1998	0
164	20231012	182600	69599355	1998	1998	1998	1998	0
165	20231012	182500	69599355	1998	1998	1998	1998	0
166	20231012	182400	69599355	1998	1998	1998	1998	0
167	20231012	182300	69599355	1998	1998	1998	1998	0
168	20231012	182200	69599355	1998	1998	1998	1998	0
169	20231012	182100	69599355	1998	1998	1998	1998	0
170	20231012	182000	69599355	1998	1998	1998	1998	0
171	20231012	181900	69599355	1998	1998	1998	1998	0
172	20231012	181800	69599355	1998	1998	1998	1998	0
173	20231012	181700	69599355	1998	1998	1998	1998	0
174	20231012	181600	69599355	1998	1998	1998	1998	0
175	20231012	181500	69599355	1998	1998	1998	1998	0
176	20231012	181400	69599355	1998	1998	1998	1998	0
177	20231012	181300	69599355	1998	1998	1998	1998	0
178	20231012	181200	69599355	1998	1998	1998	1998	0
179	20231012	181100	69599355	1998	1998	1998	1998	0
180	20231012	181000	69599355	1998	1998	1998	1998	0
181	20231012	180900	69599355	1998	1998	1998	1998	0
182	20231012	180800	69599355	1998	1998	1998	1998	5
183	20231012	180700	69599355	1998	1998	1998	1998	0
184	20231012	180600	69599355	1998	1998	1998	1998	0
185	20231012	180500	69599355	1998	1998	1998	1998	0
186	20231012	180400	69599355	1998	1998	1998	1998	0
187	20231012	180300	69599355	1998	1998	1998	1998	0
188	20231012	180200	69599355	1998	1998	1998	1998	0
189	20231012	180100	69599355	1998	1998	1998	1998	0
190	20231012	180000	69599355	1998	1998	1998	1998	0
191	20231012	175900	69599355	1998	1998	1998	1998	0
192	20231012	175800	69599355	1998	1998	1998	1998	0
193	20231012	175700	69599355	1998	1998	1998	1998	0
194	20231012	175600	69599355	1998	1998	1998	1998	0
195	20231012	175500	69599355	1998	1998	1998	1998	0
196	20231012	175400	69599355	1998	1998	1998	1998	0
197	20231012	175300	69599355	1998	1998	1998	1998	0
198	20231012	175200	69599355	1998	1998	1998	1998	0
199	20231012	175100	69599355	1998	1998	1998	1998	0
200	20231012	175000	69599355	1998	1998	1998	1998	0
201	20231012	174900	69599355	1998	1998	1998	1998	0
202	20231012	174800	69599355	1998	1998	1998	1998	0
203	20231012	174700	69599355	1998	1998	1998	1998	0
204	20231012	174600	69599355	1998	1998	1998	1998	0
205	20231012	174500	69599355	1998	1998	1998	1998	0
206	20231012	174400	69599355	1998	1998	1998	1998	0
207	20231012	174300	69599355	1998	1998	1998	1998	0
208	20231012	174200	69599355	1998	1998	1998	1998	0
209	20231012	174100	69599355	1998	1998	1998	1998	0
210	20231012	174000	69599355	1998	1998	1998	1998	0
211	20231012	173900	69599355	1998	1998	1998	1998	0
212	20231012	173800	69599355	1998	1998	1998	1998	5
213	20231012	173700	69599355	1998	1998	1998	1998	0
214	20231012	173600	69599355	1998	1998	1998	1998	0
215	20231012	173500	69599355	1998	1998	1998	1998	0
216	20231012	173400	69599355	1998	1998	1998	1998	0
217	20231012	173300	69599355	1998	1998	1998	1998	0
218	20231012	173200	69599355	1998	1998	1998	1998	0
219	20231012	173100	69599355	1998	1998	1998	1998	0
220	20231012	173000	69599355	1998	1998	1998	1998	0
221	20231012	172900	69599355	1998	1998	1998	1998	0
222	20231012	172800	69599355	1998	1998	1998	1998	0
223	20231012	172700	69599355	1998	1998	1998	1998	0
224	20231012	172600	69599355	1998	1998	1998	1998	0
225	20231012	172500	69599355	1998	1998	1998	1998	0
226	20231012	172400	69599355	1998	1998	1998	1998	0
227	20231012	172300	69599355	1998	1998	1998	1998	0
228	20231012	172200	69599355	1998	1998	1998	1998	0
229	20231012	172100	69599355	1998	1998	1998	1998	0
230	20231012	172000	69599355	1998	1998	1998	1998	0
231	20231012	171900	69599355	1998	1998	1998	1998	0
232	20231012	171800	69599355	1998	1998	1998	1998	0
233	20231012	171700	69599355	1998	1998	1998	1998	0
234	20231012	171600	69599355	1998	1998	1998	1998	0
235	20231012	171500	69599355	1998	1998	1998	1998	0
236	20231012	171400	69599355	1998	1998	1998	1998	0
237	20231012	171300	69599355	1998	1998	1998	1998	0
238	20231012	171200	69599355	1998	1998	1998	1998	0
239	20231012	171100	69599355	1998	1998	1998	1998	0
240	20231012	171000	69599355	1998	1998	1998	1998	0
241	20231012	170900	69599355	1998	1998	1998	1998	0
242	20231012	170800	69599355	1998	1998	1998	1998	5
243	20231012	170700	69599355	1998	1998	1998	1998	0
244	20231012	170600	69599355	1998	1998	1998	1998	0
245	20231012	170500	69599355	1998	1998	1998	1998	0
246	20231012	170400	69599355	1998	1998	1998	1998	0
247	20231012	170300	69599355	1998	1998	1998	1998	0
248	20231012	170200	69599355	1998	1998	1998	1998	0
249	20231012	170100	69599355	1998	1998	1998	1998	0
250	20231012	170000	69599355	1998	1998	1998	1998	0
251	20231012	165900	69599355	1998	1998	1998	1998	0
252	20231012	165800	69599355	1998	1998	1998	1998	0
253	20231012	165700	69599355	1998	1998	1998	1998	0
254	20231012	165600	69599355	1998	1998	1998	1998	0
255	20231012	165500	69599355	1998	1998	1998	1998	0
256	20231012	165400	69599355	1998	1998	1998	1998	0
257	20231012	165300	69599355	1998	1998	1998	1998	0
258	20231012	165200	69599355	1998	1998	1998	1998	0
259	20231012	165100	69599355	1998	1998	1998	1998	0
260	20231012	165000	69599355	1998	1998	1998	1998	0
261	20231012	164900	69599355	1998	1998	1998	1998	0
262	20231012	164800	69599355	1998	1998	1998	1998	0
263	20231012	164700	69599355	1998	1998	1998	1998	0
264	20231012	164600	69599355	1998	1998	1998	1998	0
265	20231012	164500	69599355	1998	1998	1998	1998	0
266	20231012	164400	69599355	1998	1998	1998	1998	0
267	20231012	164300	69599355	1998	1998	1998	1998	0
268	20231012	164200	69599355	1998	1998	1998	1998	0
269	20231012	164100	69599355	1998	1998	1998	1998	0
270	20231012	164000	69599355	1998	1998	1998	1998	0
271	20231012	163900	69599355	1998	1998	1998	1998	0
272	20231012	163800	69599355	1998	1998	1998	1998	5
273	20231012	163700	69599355	1998	1998	1998	1998	0
274	20231012	163600	69599355	1998	1998	1998	1998	0
275	20231012	163500	69599355	1998	1998	1998	1998	0
276	20231012	163400	69599355	1998	1998	1998	1998	0
277	20231012	163300	69599355	1998	1998	1998	1998	0
278	20231012	163200	69599355	1998	1998	1998	1998	0
279	20231012	163100	69599355	1998	1998	1998	1998	0
280	20231012	163000	69599355	1998	1998	1998	1998	0
281	20231012	162900	69599355	1998	1998	1998	1998	0
282	20231012	162800	69599355	1998	1998	1998	1998	0
283	20231012	162700	69599355	1998	1998	1998	1998	0
284	20231012	162600	69599355	1998	1998	1998	1998	0
285	20231012	162500	69599355	1998	1998	1998	1998	0
286	20231012	162400	69599355	1998	1998	1998	1998	0
287	20231012	162300	69599355	1998	1998	1998	1998	0
288	20231012	162200	69599355	1998	1998	1998	1998	0
289	20231012	162100	69599355	1998	1998	1998	1998	0
290	20231012	162000	69599355	1998	1998	1998	1998	0
291	20231012	161900	69599355	1998	1998	1998	1998	0
292	20231012	161800	69599355	1998	1998	1998	1998	0
293	20231012	161700	69599355	1998	1998	1998	1998	0
294	20231012	161600	69599355	1998	1998	1998	1998	0
295	20231012	161500	69599355	1998	1998	1998	1998	0
296	20231012	161400	69599355	1998	1998	1998	1998	0
297	20231012	161300	69599355	1998	1998	1998	1998	0
298	20231012	161200	69599355	1998	1998	1998	1998	0
299	20231012	161100	69599355	1998	1998	1998	1998	0
300	20231012	161000	69599355	1998	1998	1998	1998	0
301	20231012	160900	69599355	1998	1998	1998	1998	0
302	20231012	160800	69599355	1998	1998	1998	1998	5
303	20231012	160700	69599355	1998	1998	1998	1998	0
304	20231012	160600	69599355	1998	1998	1998	1998	0
305	20231012	160500	69599355	1998	1998	1998	1998	0
306	20231012	160400	69599355	1998	1998	1998	1998	0
307	20231012	160300	69599355	1998	1998	1998	1998	0
308	20231012	160200	69599355	1998	1998	1998	1998	0
309	20231012	160100	69599355	1998	1998	1998	1998	0
310	20231012	160000	69599355	1998	1998	1998	1998	0
311	20231012	155900	69599355	1998	1998	1998	1998	0
312	20231012	155800	69599355	1998	1998	1998	1998	0
313	20231012	155700	69599355	1998	1998	1998	1998	0
314	20231012	155600	69599355	1998	1998	1998	1998	0
315	20231012	155500	69599355	1998	1998	1998	1998	0
316	20231012	155400	69599355	1998	1998	1998	1998	0
317	20231012	155300	69599355	1998	1998	1998	1998	0
318	20231012	155200	69599355	1998	1998	1998	1998	0
319	20231012	155100	69599355	1998	1998	1998	1998	0
320	20231012	155000	69599355	1998	1998	1998	1998	0
321	20231012	154900	69599355	1998	1998	1998	1998	0
322	20231012	154800	69599355	1998	1998	1998	1998	0
323	20231012	154700	69599355	1998	1998	1998	1998	0
324	20231012	154600	69599355	1998	1998	1998	1998	0
325	20231012	154500	69599355	1998	1998	1998	1998	0
326	20231012	154400	69599355	1998	1998	1998	1998	0
327	20231012	154300	69599355	1998	1998	1998	1998	0
328	20231012	154200	69599355	1998	1998	1998	1998	0
329	20231012	154100	69599355	1998	1998	1998	1998	0
330	20231012	154000	69599355	1998	1998	1998	1998	0
331	20231012	153900	69599355	1998	1998	1998	1998	0
332	20231012	153800	69599355	1998	1998	1998	1998	5
333	20231012	153700	69599355	1998	1998	1998	1998	0
334	20231012	153600	69599355	1998	1998	1998	1998	0
335	20231012	153500	69599355	1998	1998	1998	1998	0
336	20231012	153400	69599355	1998	1998	1998	1998	0
337	20231012	153300	69599355	1998	1998	1998	1998	0
338	20231012	153200	69599355	1998	1998	1998	1998	0
339	20231012	153100	69599355	1998	1998	1998	1998	0
340	20231012	153000	69599355	1998	1998	1998	1998	5
341	20231012	152900	69589365	1998	1998	1998	1998	0
342	20231012	152800	69589365	1998	1998	1998	1998	0
343	20231012	152700	69589365	1998	1998	1998	1998	0
344	20231012	152600	69589365	1998	1998	1998	1998	0
345	20231012	152500	69589365	1998	1998	1998	1998	0
346	20231012	152400	69589365	1998	1998	1998	1998	0
347	20231012	152300	69589365	1998	1998	1998	1998	0
348	20231012	152200	69589365	1998	1998	1998	1998	0
349	20231012	152100	69589365	1998	1998	1998	1998	0
350	20231012	152000	69589365	1998	1998	1998	1998	0
351	20231012	151900	69589365	1998	1998	1998	1998	0
352	20231012	151800	69589365	1998	1998	1998	1998	0
353	20231012	151700	69589365	1998	1998	1998	1998	0
354	20231012	151600	69589365	1998	1998	1998	1998	0
355	20231012	151500	69589365	1998	1998	1998	1998	0
356	20231012	151400	69589365	1998	1998	1998	1998	0
357	20231012	151300	69589365	1998	1998	1998	1998	0
358	20231012	151200	69589365	1998	1998	1998	1998	0
359	20231012	151100	69589365	1998	1998	1998	1998	0
360	20231012	151000	69589365	1998	1998	1998	1998	0
361	20231012	150900	69589365	1998	1998	1998	1998	0
362	20231012	150800	69589365	1998	1998	1998	1998	0
363	20231012	150700	69589365	1998	1998	1998	1998	0
364	20231012	150600	69589365	1998	1998	1998	1998	3
365	20231012	150500	69583371	1998	1998	1998	1998	0
366	20231012	150400	69583371	1998	1998	1998	1998	0
367	20231012	150300	69583371	1998	1998	1998	1998	0
368	20231012	150200	69583371	1998	1998	1998	1998	0
369	20231012	150100	69583371	1998	1998	1998	1998	0
370	20231012	150000	69583371	1998	1998	1998	1998	0
371	20231012	145900	69583371	1998	1998	1998	1998	0
372	20231012	145800	69583371	1998	1998	1998	1998	0
373	20231012	145700	69583371	1998	1998	1998	1998	0
374	20231012	145600	69583371	1998	1998	1998	1998	0
375	20231012	145500	69583371	1998	1998	1998	1998	0
376	20231012	145400	69583371	1998	1998	1998	1998	0
377	20231012	145300	69583371	1998	1998	1998	1998	0
378	20231012	145200	69583371	1998	1998	1998	1998	50
379	20231012	145100	69483471	1998	1998	1998	1998	0
380	20231012	145000	69483471	1998	1998	1998	1998	0
381	20231012	144900	69483471	1998	1998	1998	1998	0
382	20231012	144800	69483471	1998	1998	1998	1998	0
383	20231012	144700	69483471	1998	1998	1998	1998	0
384	20231012	144600	69483471	1998	1998	1998	1998	0
385	20231012	144500	69483471	1998	1998	1998	1998	0
386	20231012	144400	69483471	1998	1998	1998	1998	0
387	20231012	144300	69483471	1998	1998	1998	1998	0
388	20231012	144200	69483471	1998	1998	1998	1998	0
389	20231012	144100	69483471	1998	1998	1998	1998	0
390	20231012	144000	69483471	1998	1998	1998	1998	0
391	20231012	143900	69483471	1998	1998	1998	1998	0
392	20231012	143800	69483471	1998	1998	1998	1998	0
393	20231012	143700	69483471	1998	1998	1998	1998	0
394	20231012	143600	69483471	1998	1998	1998	1998	0
395	20231012	143500	69483471	1998	1998	1998	1998	0
396	20231012	143400	69483471	1998	1998	1998	1998	0
397	20231012	143300	69483471	1998	1998	1998	1998	0
398	20231012	143200	69483471	1998	1998	1998	1998	0
399	20231012	143100	69483471	1998	1998	1998	1998	0
400	20231012	143000	69483471	1998	1998	1998	1998	0
401	20231012	142900	69483471	1998	1998	1998	1998	0
402	20231012	142800	69483471	1998	1998	1998	1998	0
403	20231012	142700	69483471	1998	1998	1998	1998	0
404	20231012	142600	69483471	1998	1998	1998	1998	0
405	20231012	142500	69483471	1998	1998	1998	1998	0
406	20231012	142400	69483471	1998	1998	1998	1998	0
407	20231012	142300	69483471	1998	1998	1998	1998	0
408	20231012	142200	69483471	1998	1998	1998	1998	0
409	20231012	142100	69483471	1998	1998	1998	1998	0
410	20231012	142000	69483471	1998	1998	1998	1998	0
411	20231012	141900	69483471	1998	1998	1998	1998	0
412	20231012	141800	69483471	1998	1998	1998	1998	0
413	20231012	141700	69483471	1998	1998	1998	1998	0
414	20231012	141600	69483471	1998	1998	1998	1998	0
415	20231012	141500	69483471	1998	1998	1998	1998	0
416	20231012	141400	69483471	1998	1998	1998	1998	0
417	20231012	141300	69483471	1998	1998	1998	1998	0
418	20231012	141200	69483471	1998	1998	1998	1998	0
419	20231012	141100	69483471	1998	1998	1998	1998	0
420	20231012	141000	69483471	1998	1998	1998	1998	0
421	20231012	140900	69483471	1998	1998	1998	1998	0
422	20231012	140800	69483471	1998	1998	1998	1998	0
423	20231012	140700	69483471	1998	1998	1998	1998	0
424	20231012	140600	69483471	1998	1998	1998	1998	0
425	20231012	140500	69483471	1998	1998	1998	1998	0
426	20231012	140400	69483471	1998	1998	1998	1998	0
427	20231012	140300	69483471	1998	1998	1998	1998	0
428	20231012	140200	69483471	1998	1998	1998	1998	0
429	20231012	140100	69483471	1998	1998	1998	1998	0
430	20231012	140000	69483471	1998	1998	1998	1998	0
431	20231012	135900	69483471	1998	1998	1998	1998	0
432	20231012	135800	69483471	1998	1998	1998	1998	0
433	20231012	135700	69483471	1998	1998	1998	1998	0
434	20231012	135600	69483471	1998	1998	1998	1998	0
435	20231012	135500	69483471	1998	1998	1998	1998	0
436	20231012	135400	69483471	1998	1998	1998	1998	0
437	20231012	135300	69483471	1998	1998	1998	1998	0
438	20231012	135200	69483471	1998	1998	1998	1998	0
439	20231012	135100	69483471	1998	1998	1998	1998	0
440	20231012	135000	69483471	1998	1998	1998	1998	0
441	20231012	134900	69483471	1998	1998	1998	1998	0
442	20231012	134800	69483471	1998	1998	1998	1998	0
443	20231012	134700	69483471	1998	1998	1998	1998	0
444	20231012	134600	69483471	1998	1998	1998	1998	0
445	20231012	134500	69483471	1998	1998	1998	1998	0
446	20231012	134400	69483471	1998	1998	1998	1998	0
447	20231012	134300	69483471	1998	1998	1998	1998	0
448	20231012	134200	69483471	1998	1998	1998	1998	0
449	20231012	134100	69483471	1998	1998	1998	1998	0
450	20231012	134000	69483471	1998	1998	1998	1998	0
451	20231012	133900	69483471	1998	1998	1998	1998	0
452	20231012	133800	69483471	1998	1998	1998	1998	0
453	20231012	133700	69483471	1998	1998	1998	1998	0
454	20231012	133600	69483471	1998	1998	1998	1998	0
455	20231012	133500	69483471	1998	1998	1998	1998	0
456	20231012	133400	69483471	1998	1998	1998	1998	0
457	20231012	133300	69483471	1998	1998	1998	1998	0
458	20231012	133200	69483471	1998	1998	1998	1998	0
459	20231012	133100	69483471	1998	1998	1998	1998	0
460	20231012	133000	69483471	1998	1998	1998	1998	0
461	20231012	132900	69483471	1998	1998	1998	1998	0
462	20231012	132800	69483471	1998	1998	1998	1998	0
463	20231012	132700	69483471	1998	1998	1998	1998	0
464	20231012	132600	69483471	1998	1998	1998	1998	49
465	20231012	132500	69385569	1997	1997	1997	1997	6001
466	20231012	132400	57401572	1998	1998	1998	1998	0
467	20231012	132300	57401572	1998	1998	1998	1998	0
468	20231012	132200	57401572	1998	1998	1998	1998	0
469	20231012	132100	57401572	1998	1998	1998	1998	0
470	20231012	132000	57401572	1998	1998	1998	1998	0
471	20231012	131900	57401572	1998	1998	1998	1998	0
472	20231012	131800	57401572	1998	1998	1998	1998	0
473	20231012	131700	57401572	1998	1998	1998	1998	0
474	20231012	131600	57401572	1998	1998	1998	1998	0
475	20231012	131500	57401572	1998	1998	1998	1998	0
476	20231012	131400	57401572	1998	1998	1998	1998	0
477	20231012	131300	57401572	1998	1998	1998	1998	0
478	20231012	131200	57401572	1998	1998	1998	1998	0
479	20231012	131100	57401572	1998	1996	1998	1996	10
480	20231012	131000	57381610	1996	1996	1996	1996	0
481	20231012	130900	57381610	1996	1996	1996	1996	0
482	20231012	130800	57381610	1996	1996	1996	1996	0
483	20231012	130700	57381610	1996	1996	1996	1996	220
484	20231012	130600	56942490	1997	1997	1997	1997	0
485	20231012	130500	56942490	1997	1997	1997	1997	0
486	20231012	130400	56942490	1997	1997	1997	1997	20
487	20231012	130300	56902550	1998	1998	1998	1998	0
488	20231012	130200	56902550	1998	1998	1998	1998	0
489	20231012	130100	56902550	1998	1998	1998	1998	0
490	20231012	130000	56902550	1998	1998	1998	1998	0
491	20231012	125900	56902550	1998	1998	1998	1998	0
492	20231012	125800	56902550	1998	1998	1998	1998	0
493	20231012	125700	56902550	1998	1998	1998	1998	0
494	20231012	125600	56902550	1998	1998	1998	1998	0
495	20231012	125500	56902550	1998	1998	1998	1998	0
496	20231012	125400	56902550	1998	1998	1998	1998	0
497	20231012	125300	56902550	1998	1998	1998	1998	0
498	20231012	125200	56902550	1998	1998	1998	1998	0
499	20231012	125100	56902550	1998	1998	1998	1998	0
500	20231012	125000	56902550	1998	1998	1998	1998	0
501	20231012	124900	56902550	1998	1998	1998	1998	0
502	20231012	124800	56902550	1998	1998	1998	1998	0
503	20231012	124700	56902550	1998	1998	1998	1998	0
504	20231012	124600	56902550	1998	1998	1998	1998	0
505	20231012	124500	56902550	1998	1998	1998	1998	0
506	20231012	124400	56902550	1998	1998	1998	1998	0
507	20231012	124300	56902550	1998	1998	1998	1998	0
508	20231012	124200	56902550	1998	1998	1998	1998	0
509	20231012	124100	56902550	1998	1998	1998	1998	0
510	20231012	124000	56902550	1998	1998	1998	1998	0
511	20231012	123900	56902550	1998	1998	1998	1998	0
512	20231012	123800	56902550	1998	1998	1998	1998	0
513	20231012	123700	56902550	1998	1998	1998	1998	0
514	20231012	123600	56902550	1998	1998	1998	1998	0
515	20231012	123500	56902550	1998	1998	1998	1998	0
516	20231012	123400	56902550	1998	1998	1998	1998	0
517	20231012	123300	56902550	1998	1998	1998	1998	0
518	20231012	123200	56902550	1998	1998	1998	1998	0
519	20231012	123100	56902550	1998	1998	1998	1998	0
520	20231012	123000	56902550	1998	1998	1998	1998	0
521	20231012	122900	56902550	1998	1998	1998	1998	0
522	20231012	122800	56902550	1998	1998	1998	1998	0
523	20231012	122700	56902550	1998	1998	1998	1998	0
524	20231012	122600	56902550	1998	1998	1998	1998	0
525	20231012	122500	56902550	1998	1998	1998	1998	0
526	20231012	122400	56902550	1998	1998	1998	1998	0
527	20231012	122300	56902550	1998	1998	1998	1998	0
528	20231012	122200	56902550	1998	1998	1998	1998	0
529	20231012	122100	56902550	1998	1998	1998	1998	0
530	20231012	122000	56902550	1998	1998	1998	1998	0
531	20231012	121900	56902550	1998	1998	1998	1998	0
532	20231012	121800	56902550	1998	1998	1998	1998	0
533	20231012	121700	56902550	1998	1998	1998	1998	0
534	20231012	121600	56902550	1998	1998	1998	1998	0
535	20231012	121500	56902550	1998	1998	1998	1998	2000
536	20231012	121400	52906550	1999	1999	1999	1999	0
537	20231012	121300	52906550	1999	1999	1999	1999	0
538	20231012	121200	52906550	1999	1999	1999	1999	0
539	20231012	121100	52906550	1999	1999	1999	1999	0
540	20231012	121000	52906550	1999	1999	1999	1999	0
541	20231012	120900	52906550	1999	1999	1999	1999	0
542	20231012	120800	52906550	1999	1999	1999	1999	0
543	20231012	120700	52906550	1999	1999	1999	1999	0
544	20231012	120600	52906550	1999	1999	1999	1999	0
545	20231012	120500	52906550	1999	1999	1999	1999	0
546	20231012	120400	52906550	1999	1999	1999	1999	0
547	20231012	120300	52906550	1999	1999	1999	1999	0
548	20231012	120200	52906550	1999	1999	1999	1999	0
549	20231012	120100	52906550	1999	1999	1999	1999	0
550	20231012	120000	52906550	1999	1999	1999	1999	0
551	20231012	115900	52906550	1999	1999	1999	1999	0
552	20231012	115800	52906550	1999	1999	1999	1999	0
553	20231012	115700	52906550	1999	1999	1999	1999	0
554	20231012	115600	52906550	1999	1999	1999	1999	0
555	20231012	115500	52906550	1999	1999	1999	1999	0
556	20231012	115400	52906550	1999	1999	1999	1999	0
557	20231012	115300	52906550	1999	1999	1999	1999	0
558	20231012	115200	52906550	1999	1999	1999	1999	0
559	20231012	115100	52906550	1999	1999	1999	1999	0
560	20231012	115000	52906550	1999	1999	1999	1999	0
561	20231012	114900	52906550	1999	1999	1999	1999	0
562	20231012	114800	52906550	1999	1999	1999	1999	0
563	20231012	114700	52906550	1999	1999	1999	1999	0
564	20231012	114600	52906550	1999	1999	1999	1999	0
565	20231012	114500	52906550	1999	1999	1999	1999	0
566	20231012	114400	52906550	1999	1999	1999	1999	0
567	20231012	114300	52906550	1999	1999	1999	1999	0
568	20231012	114200	52906550	1999	1999	1999	1999	0
569	20231012	114100	52906550	1999	1999	1999	1999	0
570	20231012	114000	52906550	1999	1999	1999	1999	0
571	20231012	113900	52906550	1999	1999	1999	1999	0
572	20231012	113800	52906550	1999	1999	1999	1999	0
573	20231012	113700	52906550	1999	1999	1999	1999	0
574	20231012	113600	52906550	1999	1999	1999	1999	0
575	20231012	113500	52906550	1999	1999	1999	1999	0
576	20231012	113400	52906550	1999	1999	1999	1999	0
577	20231012	113300	52906550	1999	1999	1999	1999	0
578	20231012	113200	52906550	1999	1999	1999	1999	0
579	20231012	113100	52906550	1999	1999	1999	1999	0
580	20231012	113000	52906550	1999	1999	1999	1999	0
581	20231012	112900	52906550	1999	1999	1999	1999	0
582	20231012	112800	52906550	1999	1999	1999	1999	0
583	20231012	112700	52906550	1999	1999	1999	1999	0
584	20231012	112600	52906550	1999	1999	1999	1999	0
585	20231012	112500	52906550	1999	1999	1999	1999	0
586	20231012	112400	52906550	1999	1999	1999	1999	0
587	20231012	112300	52906550	1999	1999	1999	1999	0
588	20231012	112200	52906550	1999	1999	1999	1999	0
589	20231012	112100	52906550	1999	1999	1999	1999	0
590	20231012	112000	52906550	1999	1999	1999	1999	0
591	20231012	111900	52906550	1999	1999	1999	1999	0
592	20231012	111800	52906550	1999	1999	1999	1999	0
593	20231012	111700	52906550	1999	1999	1999	1999	0
594	20231012	111600	52906550	1999	1999	1999	1999	1000
595	20231012	111500	50907550	1996	1996	1996	1996	0
596	20231012	111400	50907550	1996	1996	1996	1996	0
597	20231012	111300	50907550	1996	1996	1996	1996	0
598	20231012	111200	50907550	1996	1996	1996	1996	0
599	20231012	111100	50907550	1996	1996	1996	1996	0
600	20231012	111000	50907550	1996	1996	1996	1996	0
601	20231012	110900	50907550	1996	1996	1996	1996	0
602	20231012	110800	50907550	1996	1996	1996	1996	0
603	20231012	110700	50907550	1996	1996	1996	1996	0
604	20231012	110600	50907550	1996	1996	1996	1996	0
605	20231012	110500	50907550	1996	1996	1996	1996	0
606	20231012	110400	50907550	1996	1996	1996	1996	0
607	20231012	110300	50907550	1996	1996	1996	1996	0
608	20231012	110200	50907550	1996	1996	1996	1996	0
609	20231012	110100	50907550	1996	1996	1996	1996	0
610	20231012	110000	50907550	1996	1996	1996	1996	0
611	20231012	105900	50907550	1996	1996	1996	1996	0
612	20231012	105800	50907550	1996	1996	1996	1996	0
613	20231012	105700	50907550	1996	1997	1997	1996	20
614	20231012	105600	50867620	1998	1998	1998	1998	0
615	20231012	105500	50867620	1998	1998	1998	1998	0
616	20231012	105400	50867620	1998	1998	1999	1998	30
617	20231012	105300	50807670	1992	1992	1992	1992	0
618	20231012	105200	50807670	1992	1992	1992	1992	0
619	20231012	105100	50807670	1992	1992	1992	1992	223
620	20231012	105000	50363454	1992	1993	1993	1992	264
621	20231012	104900	49837316	1993	1993	1993	1993	0
622	20231012	104800	49837316	1993	1993	1993	1993	0
623	20231012	104700	49837316	1993	1993	1993	1993	0
624	20231012	104600	49837316	1993	1993	1993	1993	0
625	20231012	104500	49837316	1993	1993	1993	1993	0
626	20231012	104400	49837316	1993	1993	1993	1993	0
627	20231012	104300	49837316	1993	1993	1993	1993	0
628	20231012	104200	49837316	1993	1993	1993	1993	0
629	20231012	104100	49837316	1993	1993	1993	1993	0
630	20231012	104000	49837316	1993	1993	1993	1993	0
631	20231012	103900	49837316	1993	1993	1993	1993	0
632	20231012	103800	49837316	1993	1993	1993	1993	0
633	20231012	103700	49837316	1993	1993	1993	1993	0
634	20231012	103600	49837316	1993	1993	1993	1993	0
635	20231012	103500	49837316	1993	1993	1993	1993	0
636	20231012	103400	49837316	1993	1993	1993	1993	0
637	20231012	103300	49837316	1993	1993	1993	1993	0
638	20231012	103200	49837316	1993	1993	1993	1993	0
639	20231012	103100	49837316	1993	1993	1993	1993	0
640	20231012	103000	49837316	1993	1993	1993	1993	0
641	20231012	102900	49837316	1993	1993	1993	1993	0
642	20231012	102800	49837316	1993	1993	1993	1993	0
643	20231012	102700	49837316	1993	1993	1993	1993	0
644	20231012	102600	49837316	1993	1993	1993	1993	0
645	20231012	102500	49837316	1993	1993	1993	1993	0
646	20231012	102400	49837316	1993	1993	1993	1993	0
647	20231012	102300	49837316	1993	1993	1993	1993	0
648	20231012	102200	49837316	1993	1992	1993	1992	6149
649	20231012	102100	37585820	1992	1992	1992	1992	0
650	20231012	102000	37585820	1992	1992	1992	1992	0
651	20231012	101900	37585820	1992	1992	1992	1992	2
652	20231012	101800	37581836	1992	1992	1992	1992	1
653	20231012	101700	37579844	1992	1992	1992	1992	6536
654	20231012	101600	24560132	1993	1993	1993	1993	0
655	20231012	101500	24560132	1993	1993	1993	1993	1
656	20231012	101400	24558139	1993	1993	1993	1993	23
657	20231012	101300	24512300	1993	1993	1993	1993	0
658	20231012	101200	24512300	1993	1993	1993	1993	0
659	20231012	101100	24512300	1993	1993	1993	1993	0
660	20231012	101000	24512300	1993	1993	1993	1993	0
661	20231012	100900	24512300	1993	1993	1993	1993	0
662	20231012	100800	24512300	1993	1993	1993	1993	0
663	20231012	100700	24512300	1993	1993	1993	1993	0
664	20231012	100600	24512300	1993	1993	1993	1993	100
665	20231012	100500	24313000	1993	1997	1997	1993	12172
666	20231012	100400	51949	1999	1999	1999	1999	0
667	20231012	100300	51949	1999	1999	1999	1999	0
668	20231012	100200	51949	1999	1999	1999	1999	0
669	20231012	100100	51949	1999	1999	1999	1999	0
670	20231012	100000	51949	1999	1999	1999	1999	0
671	20231012	095900	51949	1999	1999	1999	1999	0
672	20231012	095800	51949	1999	1999	1999	1999	0
673	20231012	095700	51949	1999	1999	1999	1999	0
674	20231012	095600	51949	1999	1999	1999	1999	0
675	20231012	095500	51949	1999	1999	1999	1999	0
676	20231012	095400	51949	1999	1999	1999	1999	0
677	20231012	095300	51949	1999	1999	1999	1999	0
678	20231012	095200	51949	1999	1999	1999	1999	0
679	20231012	095100	51949	1999	1999	1999	1999	0
680	20231012	095000	51949	1999	1999	1999	1999	0
681	20231012	094900	51949	1999	1999	1999	1999	0
682	20231012	094800	51949	1999	1999	1999	1999	0
683	20231012	094700	51949	1999	1999	1999	1999	0
684	20231012	094600	51949	1999	1999	1999	1999	0
685	20231012	094500	51949	1999	1999	1999	1999	0
686	20231012	094400	51949	1999	1999	1999	1999	0
687	20231012	094300	51949	1999	1999	1999	1999	0
688	20231012	094200	51949	1999	1999	1999	1999	0
689	20231012	094100	51949	1999	1999	1999	1999	0
690	20231012	094000	51949	1999	1999	1999	1999	1
691	20231012	093900	49950	1998	1998	1998	1998	0
692	20231012	093800	49950	1998	1998	1998	1998	0
693	20231012	093700	49950	1998	1998	1998	1998	0
694	20231012	093600	49950	1998	1998	1998	1998	0
695	20231012	093500	49950	1998	1998	1998	1998	0
696	20231012	093400	49950	1998	1998	1998	1998	0
697	20231012	093300	49950	1998	1998	1998	1998	0
698	20231012	093200	49950	1998	1998	1998	1998	0
699	20231012	093100	49950	1998	1998	1998	1998	0
700	20231012	093000	49950	1998	1998	1998	1998	0
701	20231012	092900	49950	1998	1998	1998	1998	0
702	20231012	092800	49950	1998	1998	1998	1998	0
703	20231012	092700	49950	1998	1998	1998	1998	0
704	20231012	092600	49950	1998	1998	1998	1998	0
705	20231012	092500	49950	1998	1998	1998	1998	0
706	20231012	092400	49950	1998	1998	1998	1998	0
707	20231012	092300	49950	1998	1998	1998	1998	0
708	20231012	092200	49950	1998	1998	1998	1998	0
709	20231012	092100	49950	1998	1998	1998	1998	0
710	20231012	092000	49950	1998	1998	1998	1998	0
711	20231012	091900	49950	1998	1998	1998	1998	0
712	20231012	091800	49950	1998	1998	1998	1998	0
713	20231012	091700	49950	1998	1998	1998	1998	0
714	20231012	091600	49950	1998	1998	1998	1998	25
715	20231012	091500	0	1997	1997	1997	1997	0
716	20231012	091400	0	1997	1997	1997	1997	0
717	20231012	091300	0	1997	1997	1997	1997	0
718	20231012	091200	0	1997	1997	1997	1997	0
719	20231012	091100	0	1997	1997	1997	1997	0
720	20231012	091000	0	1997	1997	1997	1997	0
721	20231012	090900	0	1997	1997	1997	1997	0
722	20231012	090800	0	1997	1997	1997	1997	0
723	20231012	090700	0	1997	1997	1997	1997	0
724	20231012	090600	0	1997	1997	1997	1997	0
725	20231012	090500	0	1997	1997	1997	1997	0
726	20231012	090400	0	1997	1997	1997	1997	0
727	20231012	090300	0	1997	1997	1997	1997	0
728	20231012	090200	0	1997	1997	1997	1997	0
729	20231012	090100	0	1997	1997	1997	1997	0
730	20231012	090000	0	1997	1997	1997	1997	0