KissMeData/449020/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205500	166680770	1997	1997	1997	1997	50
3	20231024	205400	166680770	1997	1997	1997	1997	0
4	20231024	205300	166680770	1997	1997	1997	1997	0
5	20231024	205200	166680770	1997	1997	1997	1997	0
6	20231024	205100	166680770	1997	1997	1997	1997	0
7	20231024	205000	166680770	1997	1997	1997	1997	0
8	20231024	204900	166680770	1997	1997	1997	1997	0
9	20231024	204800	166680770	1997	1997	1997	1997	0
10	20231024	204700	166680770	1997	1997	1997	1997	0
11	20231024	204600	166680770	1997	1997	1997	1997	0
12	20231024	204500	166680770	1997	1997	1997	1997	0
13	20231024	204400	166680770	1997	1997	1997	1997	0
14	20231024	204300	166680770	1997	1997	1997	1997	0
15	20231024	204200	166680770	1997	1997	1997	1997	0
16	20231024	204100	166680770	1997	1997	1997	1997	0
17	20231024	204000	166680770	1997	1997	1997	1997	0
18	20231024	203900	166680770	1997	1997	1997	1997	0
19	20231024	203800	166680770	1997	1997	1997	1997	0
20	20231024	203700	166680770	1997	1997	1997	1997	0
21	20231024	203600	166680770	1997	1997	1997	1997	0
22	20231024	203500	166680770	1997	1997	1997	1997	0
23	20231024	203400	166680770	1997	1997	1997	1997	0
24	20231024	203300	166680770	1997	1997	1997	1997	0
25	20231024	203200	166680770	1997	1997	1997	1997	0
26	20231024	203100	166680770	1997	1997	1997	1997	0
27	20231024	203000	166680770	1997	1997	1997	1997	0
28	20231024	202900	166680770	1997	1997	1997	1997	0
29	20231024	202800	166680770	1997	1997	1997	1997	0
30	20231024	202700	166680770	1997	1997	1997	1997	0
31	20231024	202600	166680770	1997	1997	1997	1997	0
32	20231024	202500	166680770	1997	1997	1997	1997	50
33	20231024	202400	166680770	1997	1997	1997	1997	0
34	20231024	202300	166680770	1997	1997	1997	1997	0
35	20231024	202200	166680770	1997	1997	1997	1997	0
36	20231024	202100	166680770	1997	1997	1997	1997	0
37	20231024	202000	166680770	1997	1997	1997	1997	0
38	20231024	201900	166680770	1997	1997	1997	1997	0
39	20231024	201800	166680770	1997	1997	1997	1997	0
40	20231024	201700	166680770	1997	1997	1997	1997	0
41	20231024	201600	166680770	1997	1997	1997	1997	0
42	20231024	201500	166680770	1997	1997	1997	1997	0
43	20231024	201400	166680770	1997	1997	1997	1997	0
44	20231024	201300	166680770	1997	1997	1997	1997	0
45	20231024	201200	166680770	1997	1997	1997	1997	0
46	20231024	201100	166680770	1997	1997	1997	1997	0
47	20231024	201000	166680770	1997	1997	1997	1997	0
48	20231024	200900	166680770	1997	1997	1997	1997	0
49	20231024	200800	166680770	1997	1997	1997	1997	0
50	20231024	200700	166680770	1997	1997	1997	1997	0
51	20231024	200600	166680770	1997	1997	1997	1997	0
52	20231024	200500	166680770	1997	1997	1997	1997	0
53	20231024	200400	166680770	1997	1997	1997	1997	0
54	20231024	200300	166680770	1997	1997	1997	1997	0
55	20231024	200200	166680770	1997	1997	1997	1997	0
56	20231024	200100	166680770	1997	1997	1997	1997	0
57	20231024	200000	166680770	1997	1997	1997	1997	0
58	20231024	195900	166680770	1997	1997	1997	1997	0
59	20231024	195800	166680770	1997	1997	1997	1997	0
60	20231024	195700	166680770	1997	1997	1997	1997	0
61	20231024	195600	166680770	1997	1997	1997	1997	0
62	20231024	195500	166680770	1997	1997	1997	1997	50
63	20231024	195400	166680770	1997	1997	1997	1997	0
64	20231024	195300	166680770	1997	1997	1997	1997	0
65	20231024	195200	166680770	1997	1997	1997	1997	0
66	20231024	195100	166680770	1997	1997	1997	1997	0
67	20231024	195000	166680770	1997	1997	1997	1997	0
68	20231024	194900	166680770	1997	1997	1997	1997	0
69	20231024	194800	166680770	1997	1997	1997	1997	0
70	20231024	194700	166680770	1997	1997	1997	1997	0
71	20231024	194600	166680770	1997	1997	1997	1997	0
72	20231024	194500	166680770	1997	1997	1997	1997	0
73	20231024	194400	166680770	1997	1997	1997	1997	0
74	20231024	194300	166680770	1997	1997	1997	1997	0
75	20231024	194200	166680770	1997	1997	1997	1997	0
76	20231024	194100	166680770	1997	1997	1997	1997	0
77	20231024	194000	166680770	1997	1997	1997	1997	0
78	20231024	193900	166680770	1997	1997	1997	1997	0
79	20231024	193800	166680770	1997	1997	1997	1997	0
80	20231024	193700	166680770	1997	1997	1997	1997	0
81	20231024	193600	166680770	1997	1997	1997	1997	0
82	20231024	193500	166680770	1997	1997	1997	1997	0
83	20231024	193400	166680770	1997	1997	1997	1997	0
84	20231024	193300	166680770	1997	1997	1997	1997	0
85	20231024	193200	166680770	1997	1997	1997	1997	0
86	20231024	193100	166680770	1997	1997	1997	1997	0
87	20231024	193000	166680770	1997	1997	1997	1997	0
88	20231024	192900	166680770	1997	1997	1997	1997	0
89	20231024	192800	166680770	1997	1997	1997	1997	0
90	20231024	192700	166680770	1997	1997	1997	1997	0
91	20231024	192600	166680770	1997	1997	1997	1997	0
92	20231024	192500	166680770	1997	1997	1997	1997	50
93	20231024	192400	166680770	1997	1997	1997	1997	0
94	20231024	192300	166680770	1997	1997	1997	1997	0
95	20231024	192200	166680770	1997	1997	1997	1997	0
96	20231024	192100	166680770	1997	1997	1997	1997	0
97	20231024	192000	166680770	1997	1997	1997	1997	0
98	20231024	191900	166680770	1997	1997	1997	1997	0
99	20231024	191800	166680770	1997	1997	1997	1997	0
100	20231024	191700	166680770	1997	1997	1997	1997	0
101	20231024	191600	166680770	1997	1997	1997	1997	0
102	20231024	191500	166680770	1997	1997	1997	1997	0
103	20231024	191400	166680770	1997	1997	1997	1997	0
104	20231024	191300	166680770	1997	1997	1997	1997	0
105	20231024	191200	166680770	1997	1997	1997	1997	0
106	20231024	191100	166680770	1997	1997	1997	1997	0
107	20231024	191000	166680770	1997	1997	1997	1997	0
108	20231024	190900	166680770	1997	1997	1997	1997	0
109	20231024	190800	166680770	1997	1997	1997	1997	0
110	20231024	190700	166680770	1997	1997	1997	1997	0
111	20231024	190600	166680770	1997	1997	1997	1997	0
112	20231024	190500	166680770	1997	1997	1997	1997	0
113	20231024	190400	166680770	1997	1997	1997	1997	0
114	20231024	190300	166680770	1997	1997	1997	1997	0
115	20231024	190200	166680770	1997	1997	1997	1997	0
116	20231024	190100	166680770	1997	1997	1997	1997	0
117	20231024	190000	166680770	1997	1997	1997	1997	0
118	20231024	185900	166680770	1997	1997	1997	1997	0
119	20231024	185800	166680770	1997	1997	1997	1997	0
120	20231024	185700	166680770	1997	1997	1997	1997	0
121	20231024	185600	166680770	1997	1997	1997	1997	0
122	20231024	185500	166680770	1997	1997	1997	1997	50
123	20231024	185400	166680770	1997	1997	1997	1997	0
124	20231024	185300	166680770	1997	1997	1997	1997	0
125	20231024	185200	166680770	1997	1997	1997	1997	0
126	20231024	185100	166680770	1997	1997	1997	1997	0
127	20231024	185000	166680770	1997	1997	1997	1997	0
128	20231024	184900	166680770	1997	1997	1997	1997	0
129	20231024	184800	166680770	1997	1997	1997	1997	0
130	20231024	184700	166680770	1997	1997	1997	1997	0
131	20231024	184600	166680770	1997	1997	1997	1997	0
132	20231024	184500	166680770	1997	1997	1997	1997	0
133	20231024	184400	166680770	1997	1997	1997	1997	0
134	20231024	184300	166680770	1997	1997	1997	1997	0
135	20231024	184200	166680770	1997	1997	1997	1997	0
136	20231024	184100	166680770	1997	1997	1997	1997	0
137	20231024	184000	166680770	1997	1997	1997	1997	0
138	20231024	183900	166680770	1997	1997	1997	1997	0
139	20231024	183800	166680770	1997	1997	1997	1997	0
140	20231024	183700	166680770	1997	1997	1997	1997	0
141	20231024	183600	166680770	1997	1997	1997	1997	0
142	20231024	183500	166680770	1997	1997	1997	1997	0
143	20231024	183400	166680770	1997	1997	1997	1997	0
144	20231024	183300	166680770	1997	1997	1997	1997	0
145	20231024	183200	166680770	1997	1997	1997	1997	0
146	20231024	183100	166680770	1997	1997	1997	1997	0
147	20231024	183000	166680770	1997	1997	1997	1997	0
148	20231024	182900	166680770	1997	1997	1997	1997	0
149	20231024	182800	166680770	1997	1997	1997	1997	0
150	20231024	182700	166680770	1997	1997	1997	1997	0
151	20231024	182600	166680770	1997	1997	1997	1997	0
152	20231024	182500	166680770	1997	1997	1997	1997	50
153	20231024	182400	166680770	1997	1997	1997	1997	0
154	20231024	182300	166680770	1997	1997	1997	1997	0
155	20231024	182200	166680770	1997	1997	1997	1997	0
156	20231024	182100	166680770	1997	1997	1997	1997	0
157	20231024	182000	166680770	1997	1997	1997	1997	0
158	20231024	181900	166680770	1997	1997	1997	1997	0
159	20231024	181800	166680770	1997	1997	1997	1997	0
160	20231024	181700	166680770	1997	1997	1997	1997	0
161	20231024	181600	166680770	1997	1997	1997	1997	0
162	20231024	181500	166680770	1997	1997	1997	1997	0
163	20231024	181400	166680770	1997	1997	1997	1997	0
164	20231024	181300	166680770	1997	1997	1997	1997	0
165	20231024	181200	166680770	1997	1997	1997	1997	0
166	20231024	181100	166680770	1997	1997	1997	1997	0
167	20231024	181000	166680770	1997	1997	1997	1997	0
168	20231024	180900	166680770	1997	1997	1997	1997	0
169	20231024	180800	166680770	1997	1997	1997	1997	0
170	20231024	180700	166680770	1997	1997	1997	1997	0
171	20231024	180600	166680770	1997	1997	1997	1997	0
172	20231024	180500	166680770	1997	1997	1997	1997	0
173	20231024	180400	166680770	1997	1997	1997	1997	0
174	20231024	180300	166680770	1997	1997	1997	1997	0
175	20231024	180200	166680770	1997	1997	1997	1997	0
176	20231024	180100	166680770	1997	1997	1997	1997	0
177	20231024	180000	166680770	1997	1997	1997	1997	0
178	20231024	175900	166680770	1997	1997	1997	1997	0
179	20231024	175800	166680770	1997	1997	1997	1997	0
180	20231024	175700	166680770	1997	1997	1997	1997	0
181	20231024	175600	166680770	1997	1997	1997	1997	0
182	20231024	175500	166680770	1997	1997	1997	1997	50
183	20231024	175400	166680770	1997	1997	1997	1997	0
184	20231024	175300	166680770	1997	1997	1997	1997	0
185	20231024	175200	166680770	1997	1997	1997	1997	0
186	20231024	175100	166680770	1997	1997	1997	1997	0
187	20231024	175000	166680770	1997	1997	1997	1997	0
188	20231024	174900	166680770	1997	1997	1997	1997	0
189	20231024	174800	166680770	1997	1997	1997	1997	0
190	20231024	174700	166680770	1997	1997	1997	1997	0
191	20231024	174600	166680770	1997	1997	1997	1997	0
192	20231024	174500	166680770	1997	1997	1997	1997	0
193	20231024	174400	166680770	1997	1997	1997	1997	0
194	20231024	174300	166680770	1997	1997	1997	1997	0
195	20231024	174200	166680770	1997	1997	1997	1997	0
196	20231024	174100	166680770	1997	1997	1997	1997	0
197	20231024	174000	166680770	1997	1997	1997	1997	0
198	20231024	173900	166680770	1997	1997	1997	1997	0
199	20231024	173800	166680770	1997	1997	1997	1997	0
200	20231024	173700	166680770	1997	1997	1997	1997	0
201	20231024	173600	166680770	1997	1997	1997	1997	0
202	20231024	173500	166680770	1997	1997	1997	1997	0
203	20231024	173400	166680770	1997	1997	1997	1997	0
204	20231024	173300	166680770	1997	1997	1997	1997	0
205	20231024	173200	166680770	1997	1997	1997	1997	0
206	20231024	173100	166680770	1997	1997	1997	1997	0
207	20231024	173000	166680770	1997	1997	1997	1997	0
208	20231024	172900	166680770	1997	1997	1997	1997	0
209	20231024	172800	166680770	1997	1997	1997	1997	0
210	20231024	172700	166680770	1997	1997	1997	1997	0
211	20231024	172600	166680770	1997	1997	1997	1997	0
212	20231024	172500	166680770	1997	1997	1997	1997	50
213	20231024	172400	166680770	1997	1997	1997	1997	0
214	20231024	172300	166680770	1997	1997	1997	1997	0
215	20231024	172200	166680770	1997	1997	1997	1997	0
216	20231024	172100	166680770	1997	1997	1997	1997	0
217	20231024	172000	166680770	1997	1997	1997	1997	0
218	20231024	171900	166680770	1997	1997	1997	1997	0
219	20231024	171800	166680770	1997	1997	1997	1997	0
220	20231024	171700	166680770	1997	1997	1997	1997	0
221	20231024	171600	166680770	1997	1997	1997	1997	0
222	20231024	171500	166680770	1997	1997	1997	1997	0
223	20231024	171400	166680770	1997	1997	1997	1997	0
224	20231024	171300	166680770	1997	1997	1997	1997	0
225	20231024	171200	166680770	1997	1997	1997	1997	0
226	20231024	171100	166680770	1997	1997	1997	1997	0
227	20231024	171000	166680770	1997	1997	1997	1997	0
228	20231024	170900	166680770	1997	1997	1997	1997	0
229	20231024	170800	166680770	1997	1997	1997	1997	0
230	20231024	170700	166680770	1997	1997	1997	1997	0
231	20231024	170600	166680770	1997	1997	1997	1997	0
232	20231024	170500	166680770	1997	1997	1997	1997	0
233	20231024	170400	166680770	1997	1997	1997	1997	0
234	20231024	170300	166680770	1997	1997	1997	1997	0
235	20231024	170200	166680770	1997	1997	1997	1997	0
236	20231024	170100	166680770	1997	1997	1997	1997	0
237	20231024	170000	166680770	1997	1997	1997	1997	0
238	20231024	165900	166680770	1997	1997	1997	1997	0
239	20231024	165800	166680770	1997	1997	1997	1997	0
240	20231024	165700	166680770	1997	1997	1997	1997	0
241	20231024	165600	166680770	1997	1997	1997	1997	0
242	20231024	165500	166680770	1997	1997	1997	1997	50
243	20231024	165400	166680770	1997	1997	1997	1997	0
244	20231024	165300	166680770	1997	1997	1997	1997	0
245	20231024	165200	166680770	1997	1997	1997	1997	0
246	20231024	165100	166680770	1997	1997	1997	1997	0
247	20231024	165000	166680770	1997	1997	1997	1997	0
248	20231024	164900	166680770	1997	1997	1997	1997	0
249	20231024	164800	166680770	1997	1997	1997	1997	0
250	20231024	164700	166680770	1997	1997	1997	1997	0
251	20231024	164600	166680770	1997	1997	1997	1997	0
252	20231024	164500	166680770	1997	1997	1997	1997	0
253	20231024	164400	166680770	1997	1997	1997	1997	0
254	20231024	164300	166680770	1997	1997	1997	1997	0
255	20231024	164200	166680770	1997	1997	1997	1997	0
256	20231024	164100	166680770	1997	1997	1997	1997	0
257	20231024	164000	166680770	1997	1997	1997	1997	0
258	20231024	163900	166680770	1997	1997	1997	1997	0
259	20231024	163800	166680770	1997	1997	1997	1997	0
260	20231024	163700	166680770	1997	1997	1997	1997	0
261	20231024	163600	166680770	1997	1997	1997	1997	0
262	20231024	163500	166680770	1997	1997	1997	1997	0
263	20231024	163400	166680770	1997	1997	1997	1997	0
264	20231024	163300	166680770	1997	1997	1997	1997	0
265	20231024	163200	166680770	1997	1997	1997	1997	0
266	20231024	163100	166680770	1997	1997	1997	1997	0
267	20231024	163000	166680770	1997	1997	1997	1997	0
268	20231024	162900	166680770	1997	1997	1997	1997	0
269	20231024	162800	166680770	1997	1997	1997	1997	0
270	20231024	162700	166680770	1997	1997	1997	1997	0
271	20231024	162600	166680770	1997	1997	1997	1997	0
272	20231024	162500	166680770	1997	1997	1997	1997	50
273	20231024	162400	166680770	1997	1997	1997	1997	0
274	20231024	162300	166680770	1997	1997	1997	1997	0
275	20231024	162200	166680770	1997	1997	1997	1997	0
276	20231024	162100	166680770	1997	1997	1997	1997	0
277	20231024	162000	166680770	1997	1997	1997	1997	0
278	20231024	161900	166680770	1997	1997	1997	1997	0
279	20231024	161800	166680770	1997	1997	1997	1997	0
280	20231024	161700	166680770	1997	1997	1997	1997	0
281	20231024	161600	166680770	1997	1997	1997	1997	0
282	20231024	161500	166680770	1997	1997	1997	1997	0
283	20231024	161400	166680770	1997	1997	1997	1997	0
284	20231024	161300	166680770	1997	1997	1997	1997	0
285	20231024	161200	166680770	1997	1997	1997	1997	0
286	20231024	161100	166680770	1997	1997	1997	1997	0
287	20231024	161000	166680770	1997	1997	1997	1997	0
288	20231024	160900	166680770	1997	1997	1997	1997	0
289	20231024	160800	166680770	1997	1997	1997	1997	0
290	20231024	160700	166680770	1997	1997	1997	1997	0
291	20231024	160600	166680770	1997	1997	1997	1997	0
292	20231024	160500	166680770	1997	1997	1997	1997	0
293	20231024	160400	166680770	1997	1997	1997	1997	0
294	20231024	160300	166680770	1997	1997	1997	1997	0
295	20231024	160200	166680770	1997	1997	1997	1997	0
296	20231024	160100	166680770	1997	1997	1997	1997	0
297	20231024	160000	166680770	1997	1997	1997	1997	0
298	20231024	155900	166680770	1997	1997	1997	1997	0
299	20231024	155800	166680770	1997	1997	1997	1997	0
300	20231024	155700	166680770	1997	1997	1997	1997	0
301	20231024	155600	166680770	1997	1997	1997	1997	0
302	20231024	155500	166680770	1997	1997	1997	1997	50
303	20231024	155400	166680770	1997	1997	1997	1997	0
304	20231024	155300	166680770	1997	1997	1997	1997	0
305	20231024	155200	166680770	1997	1997	1997	1997	0
306	20231024	155100	166680770	1997	1997	1997	1997	0
307	20231024	155000	166680770	1997	1997	1997	1997	0
308	20231024	154900	166680770	1997	1997	1997	1997	0
309	20231024	154800	166680770	1997	1997	1997	1997	0
310	20231024	154700	166680770	1997	1997	1997	1997	0
311	20231024	154600	166680770	1997	1997	1997	1997	0
312	20231024	154500	166680770	1997	1997	1997	1997	0
313	20231024	154400	166680770	1997	1997	1997	1997	0
314	20231024	154300	166680770	1997	1997	1997	1997	0
315	20231024	154200	166680770	1997	1997	1997	1997	0
316	20231024	154100	166680770	1997	1997	1997	1997	0
317	20231024	154000	166680770	1997	1997	1997	1997	0
318	20231024	153900	166680770	1997	1997	1997	1997	0
319	20231024	153800	166680770	1997	1997	1997	1997	0
320	20231024	153700	166680770	1997	1997	1997	1997	0
321	20231024	153600	166680770	1997	1997	1997	1997	0
322	20231024	153500	166680770	1997	1997	1997	1997	0
323	20231024	153400	166680770	1997	1997	1997	1997	0
324	20231024	153300	166680770	1997	1997	1997	1997	0
325	20231024	153200	166680770	1997	1997	1997	1997	0
326	20231024	153100	166680770	1997	1997	1997	1997	0
327	20231024	153000	166680770	1997	1997	1997	1997	0
328	20231024	152900	166680770	1997	1997	1997	1997	0
329	20231024	152800	166680770	1997	1997	1997	1997	0
330	20231024	152700	166680770	1997	1997	1997	1997	0
331	20231024	152600	166680770	1997	1997	1997	1997	0
332	20231024	152500	166680770	1997	1997	1997	1997	0
333	20231024	152400	166680770	1997	1997	1997	1997	0
334	20231024	152300	166680770	1997	1997	1997	1997	0
335	20231024	152200	166680770	1997	1997	1997	1997	0
336	20231024	152100	166680770	1997	1997	1997	1997	0
337	20231024	152000	166680770	1997	1997	1997	1997	0
338	20231024	151900	166680770	1997	1997	1997	1997	0
339	20231024	151800	166680770	1997	1997	1997	1997	50
340	20231024	151700	166580920	1997	1997	1997	1997	0
341	20231024	151600	166580920	1997	1997	1997	1997	0
342	20231024	151500	166580920	1997	1997	1997	1997	100
343	20231024	151400	166381220	1998	1998	1998	1998	0
344	20231024	151300	166381220	1998	1998	1998	1998	0
345	20231024	151200	166381220	1998	1998	1998	1998	0
346	20231024	151100	166381220	1998	1998	1998	1998	0
347	20231024	151000	166381220	1998	1998	1998	1998	0
348	20231024	150900	166381220	1998	1998	1998	1998	0
349	20231024	150800	166381220	1998	1998	1998	1998	0
350	20231024	150700	166381220	1998	1998	1998	1998	0
351	20231024	150600	166381220	1998	1998	1998	1998	0
352	20231024	150500	166381220	1998	1998	1998	1998	0
353	20231024	150400	166381220	1998	1998	1998	1998	0
354	20231024	150300	166381220	1998	1998	1998	1998	0
355	20231024	150200	166381220	1998	1998	1998	1998	0
356	20231024	150100	166381220	1998	1998	1998	1998	0
357	20231024	150000	166381220	1998	1998	1998	1998	0
358	20231024	145900	166381220	1998	1998	1998	1998	0
359	20231024	145800	166381220	1998	1998	1998	1998	0
360	20231024	145700	166381220	1998	1998	1998	1998	0
361	20231024	145600	166381220	1998	1998	1998	1998	0
362	20231024	145500	166381220	1998	1998	1998	1998	0
363	20231024	145400	166381220	1998	1998	1998	1998	0
364	20231024	145300	166381220	1998	1998	1998	1998	0
365	20231024	145200	166381220	1998	1998	1998	1998	0
366	20231024	145100	166381220	1998	1998	1998	1998	160
367	20231024	145000	166061540	1998	1998	1998	1998	0
368	20231024	144900	166061540	1998	1998	1998	1998	0
369	20231024	144800	166061540	1998	1998	1998	1998	0
370	20231024	144700	166061540	1998	1998	1998	1998	10
371	20231024	144600	166041560	1996	1996	1996	1996	43
372	20231024	144500	165955732	1998	1998	1998	1998	0
373	20231024	144400	165955732	1998	1998	1998	1998	0
374	20231024	144300	165955732	1998	1998	1998	1998	0
375	20231024	144200	165955732	1998	1998	1998	1998	0
376	20231024	144100	165955732	1998	1998	1998	1998	0
377	20231024	144000	165955732	1998	1998	1998	1998	0
378	20231024	143900	165955732	1998	1998	1998	1998	0
379	20231024	143800	165955732	1998	1998	1998	1998	0
380	20231024	143700	165955732	1998	1998	1998	1998	0
381	20231024	143600	165955732	1998	1998	1998	1998	0
382	20231024	143500	165955732	1998	1998	1998	1998	0
383	20231024	143400	165955732	1998	1998	1998	1998	0
384	20231024	143300	165955732	1998	1998	1998	1998	0
385	20231024	143200	165955732	1998	1998	1998	1998	0
386	20231024	143100	165955732	1998	1998	1998	1998	0
387	20231024	143000	165955732	1998	1998	1998	1998	0
388	20231024	142900	165955732	1998	1998	1998	1998	0
389	20231024	142800	165955732	1998	1998	1998	1998	0
390	20231024	142700	165955732	1998	1998	1998	1998	0
391	20231024	142600	165955732	1998	1998	1998	1998	0
392	20231024	142500	165955732	1998	1998	1998	1998	0
393	20231024	142400	165955732	1998	1998	1998	1998	0
394	20231024	142300	165955732	1998	1998	1998	1998	0
395	20231024	142200	165955732	1998	1998	1998	1998	0
396	20231024	142100	165955732	1998	1998	1998	1998	0
397	20231024	142000	165955732	1998	1998	1998	1998	0
398	20231024	141900	165955732	1998	1998	1998	1998	0
399	20231024	141800	165955732	1998	1998	1998	1998	0
400	20231024	141700	165955732	1998	1998	1998	1998	0
401	20231024	141600	165955732	1998	1998	1998	1998	0
402	20231024	141500	165955732	1998	1998	1998	1998	0
403	20231024	141400	165955732	1998	1998	1998	1998	0
404	20231024	141300	165955732	1998	1998	1998	1998	20
405	20231024	141200	165915772	1998	1998	1998	1998	0
406	20231024	141100	165915772	1998	1998	1998	1998	0
407	20231024	141000	165915772	1998	1998	1998	1998	0
408	20231024	140900	165915772	1998	1998	1998	1998	0
409	20231024	140800	165915772	1998	1998	1998	1998	0
410	20231024	140700	165915772	1998	1998	1998	1998	0
411	20231024	140600	165915772	1998	1998	1998	1998	0
412	20231024	140500	165915772	1998	1998	1998	1998	0
413	20231024	140400	165915772	1998	1998	1998	1998	0
414	20231024	140300	165915772	1998	1998	1998	1998	0
415	20231024	140200	165915772	1998	1998	1998	1998	0
416	20231024	140100	165915772	1998	1998	1998	1998	0
417	20231024	140000	165915772	1998	1998	1998	1998	0
418	20231024	135900	165915772	1998	1998	1998	1998	0
419	20231024	135800	165915772	1998	1998	1998	1998	0
420	20231024	135700	165915772	1998	1998	1998	1998	0
421	20231024	135600	165915772	1998	1998	1998	1998	0
422	20231024	135500	165915772	1998	1998	1998	1998	0
423	20231024	135400	165915772	1998	1998	1998	1998	0
424	20231024	135300	165915772	1998	1998	1998	1998	0
425	20231024	135200	165915772	1998	1998	1998	1998	0
426	20231024	135100	165915772	1998	1998	1998	1998	0
427	20231024	135000	165915772	1998	1998	1998	1998	0
428	20231024	134900	165915772	1998	1998	1998	1998	0
429	20231024	134800	165915772	1998	1998	1998	1998	0
430	20231024	134700	165915772	1998	1998	1998	1998	0
431	20231024	134600	165915772	1998	1998	1998	1998	0
432	20231024	134500	165915772	1998	1998	1998	1998	0
433	20231024	134400	165915772	1998	1998	1998	1998	0
434	20231024	134300	165915772	1998	1998	1998	1998	0
435	20231024	134200	165915772	1998	1998	1998	1998	0
436	20231024	134100	165915772	1998	1998	1998	1998	0
437	20231024	134000	165915772	1998	1998	1998	1998	0
438	20231024	133900	165915772	1998	1998	1998	1998	0
439	20231024	133800	165915772	1998	1998	1998	1998	0
440	20231024	133700	165915772	1998	1998	1998	1998	0
441	20231024	133600	165915772	1998	1998	1998	1998	0
442	20231024	133500	165915772	1998	1998	1998	1998	0
443	20231024	133400	165915772	1998	1998	1998	1998	0
444	20231024	133300	165915772	1998	1998	1998	1998	0
445	20231024	133200	165915772	1998	1998	1998	1998	0
446	20231024	133100	165915772	1998	1998	1998	1998	0
447	20231024	133000	165915772	1998	1998	1998	1998	0
448	20231024	132900	165915772	1998	1998	1998	1998	0
449	20231024	132800	165915772	1998	1998	1998	1998	0
450	20231024	132700	165915772	1998	1998	1998	1998	0
451	20231024	132600	165915772	1998	1998	1998	1998	0
452	20231024	132500	165915772	1998	1998	1998	1998	0
453	20231024	132400	165915772	1998	1998	1998	1998	0
454	20231024	132300	165915772	1998	1998	1998	1998	0
455	20231024	132200	165915772	1998	1998	1998	1998	0
456	20231024	132100	165915772	1998	1998	1998	1998	0
457	20231024	132000	165915772	1998	1998	1998	1998	0
458	20231024	131900	165915772	1998	1998	1998	1998	0
459	20231024	131800	165915772	1998	1998	1998	1998	10
460	20231024	131700	165895792	1996	1996	1996	1996	1015
461	20231024	131600	163869852	1998	1998	1998	1998	0
462	20231024	131500	163869852	1998	1998	1998	1998	0
463	20231024	131400	163869852	1998	1998	1998	1998	0
464	20231024	131300	163869852	1998	1998	1998	1998	0
465	20231024	131200	163869852	1998	1998	1998	1998	0
466	20231024	131100	163869852	1998	1998	1998	1998	0
467	20231024	131000	163869852	1998	1998	1998	1998	0
468	20231024	130900	163869852	1998	1998	1998	1998	0
469	20231024	130800	163869852	1998	1998	1998	1998	0
470	20231024	130700	163869852	1998	1998	1998	1998	0
471	20231024	130600	163869852	1998	1998	1998	1998	0
472	20231024	130500	163869852	1998	1998	1998	1998	0
473	20231024	130400	163869852	1998	1998	1998	1998	0
474	20231024	130300	163869852	1998	1998	1998	1998	0
475	20231024	130200	163869852	1998	1998	1998	1998	0
476	20231024	130100	163869852	1998	1998	1998	1998	0
477	20231024	130000	163869852	1998	1998	1998	1998	0
478	20231024	125900	163869852	1998	1998	1998	1998	0
479	20231024	125800	163869852	1998	1998	1998	1998	0
480	20231024	125700	163869852	1998	1998	1998	1998	0
481	20231024	125600	163869852	1998	1998	1998	1998	0
482	20231024	125500	163869852	1998	1998	1998	1998	0
483	20231024	125400	163869852	1998	1998	1998	1998	0
484	20231024	125300	163869852	1998	1998	1998	1998	0
485	20231024	125200	163869852	1998	1998	1998	1998	0
486	20231024	125100	163869852	1998	1998	1998	1998	0
487	20231024	125000	163869852	1998	1998	1998	1998	0
488	20231024	124900	163869852	1998	1998	1998	1998	0
489	20231024	124800	163869852	1998	1998	1998	1998	0
490	20231024	124700	163869852	1998	1998	1998	1998	0
491	20231024	124600	163869852	1998	1998	1998	1998	0
492	20231024	124500	163869852	1998	1998	1998	1998	0
493	20231024	124400	163869852	1998	1998	1998	1998	0
494	20231024	124300	163869852	1998	1998	1998	1998	0
495	20231024	124200	163869852	1998	1998	1998	1998	0
496	20231024	124100	163869852	1998	1998	1998	1998	0
497	20231024	124000	163869852	1998	1998	1998	1998	0
498	20231024	123900	163869852	1998	1998	1998	1998	0
499	20231024	123800	163869852	1998	1998	1998	1998	0
500	20231024	123700	163869852	1998	1998	1998	1998	0
501	20231024	123600	163869852	1998	1998	1998	1998	0
502	20231024	123500	163869852	1998	1998	1998	1998	4
503	20231024	123400	163861860	1998	1998	1998	1998	0
504	20231024	123300	163861860	1998	1998	1998	1998	0
505	20231024	123200	163861860	1998	1998	1998	1998	0
506	20231024	123100	163861860	1998	1998	1998	1998	0
507	20231024	123000	163861860	1998	1998	1998	1998	0
508	20231024	122900	163861860	1998	1998	1998	1998	0
509	20231024	122800	163861860	1998	1998	1998	1998	0
510	20231024	122700	163861860	1998	1998	1998	1998	0
511	20231024	122600	163861860	1998	1998	1998	1998	0
512	20231024	122500	163861860	1998	1998	1998	1998	0
513	20231024	122400	163861860	1998	1998	1998	1998	1
514	20231024	122300	163859862	1998	1998	1998	1998	0
515	20231024	122200	163859862	1998	1998	1998	1998	0
516	20231024	122100	163859862	1998	1998	1998	1998	0
517	20231024	122000	163859862	1998	1998	1998	1998	0
518	20231024	121900	163859862	1998	1998	1998	1998	0
519	20231024	121800	163859862	1998	1998	1998	1998	10
520	20231024	121700	163839882	1996	1996	1996	1996	2
521	20231024	121600	163835890	1997	1998	1998	1997	50
522	20231024	121500	163736014	1998	1998	1998	1998	0
523	20231024	121400	163736014	1998	1998	1998	1998	0
524	20231024	121300	163736014	1998	1998	1998	1998	10
525	20231024	121200	163716034	1998	1998	1998	1998	0
526	20231024	121100	163716034	1998	1998	1998	1998	0
527	20231024	121000	163716034	1998	1998	1998	1998	0
528	20231024	120900	163716034	1998	1998	1998	1998	0
529	20231024	120800	163716034	1998	1998	1998	1998	0
530	20231024	120700	163716034	1998	1998	1998	1998	0
531	20231024	120600	163716034	1998	1998	1998	1998	0
532	20231024	120500	163716034	1998	1998	1998	1998	0
533	20231024	120400	163716034	1998	1998	1998	1998	0
534	20231024	120300	163716034	1998	1998	1998	1998	0
535	20231024	120200	163716034	1998	1998	1998	1998	0
536	20231024	120100	163716034	1998	1998	1998	1998	0
537	20231024	120000	163716034	1998	1998	1998	1998	0
538	20231024	115900	163716034	1998	1998	1998	1998	0
539	20231024	115800	163716034	1998	1998	1998	1998	0
540	20231024	115700	163716034	1998	1998	1998	1998	0
541	20231024	115600	163716034	1998	1998	1998	1998	0
542	20231024	115500	163716034	1998	1998	1998	1998	0
543	20231024	115400	163716034	1998	1998	1998	1998	0
544	20231024	115300	163716034	1998	1998	1998	1998	0
545	20231024	115200	163716034	1998	1998	1998	1998	10
546	20231024	115100	163696054	1997	1997	1997	1997	0
547	20231024	115000	163696054	1997	1997	1997	1997	0
548	20231024	114900	163696054	1997	1998	1998	1997	16
549	20231024	114800	163664089	1998	1998	1998	1998	0
550	20231024	114700	163664089	1998	1998	1998	1998	0
551	20231024	114600	163664089	1998	1998	1998	1998	0
552	20231024	114500	163664089	1998	1998	1998	1997	16
553	20231024	114400	163632124	1998	1998	1998	1998	0
554	20231024	114300	163632124	1998	1998	1998	1998	0
555	20231024	114200	163632124	1998	1998	1998	1998	0
556	20231024	114100	163632124	1998	1998	1998	1998	0
557	20231024	114000	163632124	1998	1998	1998	1998	0
558	20231024	113900	163632124	1998	1998	1998	1998	0
559	20231024	113800	163632124	1998	1998	1998	1998	0
560	20231024	113700	163632124	1998	1998	1998	1998	0
561	20231024	113600	163632124	1998	1998	1998	1998	0
562	20231024	113500	163632124	1998	1998	1998	1998	0
563	20231024	113400	163632124	1998	1998	1998	1998	200
564	20231024	113300	163232524	1998	1998	1998	1998	200
565	20231024	113200	162832924	1998	1998	1998	1998	100
566	20231024	113100	162633124	1998	1998	1998	1998	0
567	20231024	113000	162633124	1998	1998	1998	1998	19
568	20231024	112900	162595162	1999	1999	1999	1999	0
569	20231024	112800	162595162	1999	1999	1999	1999	0
570	20231024	112700	162595162	1999	1999	1999	1999	0
571	20231024	112600	162595162	1999	1999	1999	1999	0
572	20231024	112500	162595162	1999	1999	1999	1999	0
573	20231024	112400	162595162	1999	1999	1999	1999	0
574	20231024	112300	162595162	1999	1999	1999	1999	0
575	20231024	112200	162595162	1999	1999	1999	1999	0
576	20231024	112100	162595162	1999	1999	1999	1999	0
577	20231024	112000	162595162	1999	1999	1999	1999	0
578	20231024	111900	162595162	1999	1999	1999	1999	0
579	20231024	111800	162595162	1999	1999	1999	1999	0
580	20231024	111700	162595162	1999	1999	1999	1999	0
581	20231024	111600	162595162	1999	1999	1999	1999	10
582	20231024	111500	162575172	1998	1998	1998	1998	1
583	20231024	111400	162573174	1999	1999	1999	1999	0
584	20231024	111300	162573174	1999	1999	1999	1999	0
585	20231024	111200	162573174	1999	1999	1999	1999	0
586	20231024	111100	162573174	1999	1999	1999	1999	0
587	20231024	111000	162573174	1999	1999	1999	1999	0
588	20231024	110900	162573174	1999	1999	1999	1999	0
589	20231024	110800	162573174	1999	1999	1999	1999	0
590	20231024	110700	162573174	1999	1999	1999	1999	0
591	20231024	110600	162573174	1999	1999	1999	1999	0
592	20231024	110500	162573174	1999	1999	1999	1999	43
593	20231024	110400	162487217	2005	2005	2005	2005	0
594	20231024	110300	162487217	2005	2005	2005	2005	0
595	20231024	110200	162487217	2005	2005	2005	2005	0
596	20231024	110100	162487217	2005	2005	2005	2005	0
597	20231024	110000	162487217	2005	2005	2005	2005	0
598	20231024	105900	162487217	2005	2005	2005	2005	0
599	20231024	105800	162487217	2005	2005	2005	2005	0
600	20231024	105700	162487217	2005	2005	2005	2005	0
601	20231024	105600	162487217	2005	2005	2005	2005	0
602	20231024	105500	162487217	2005	2005	2005	2005	0
603	20231024	105400	162487217	2005	2005	2005	2005	0
604	20231024	105300	162487217	2005	2005	2005	2005	0
605	20231024	105200	162487217	2005	2005	2005	2005	0
606	20231024	105100	162487217	2005	2005	2005	2005	0
607	20231024	105000	162487217	2005	2005	2005	2005	0
608	20231024	104900	162487217	2005	2005	2005	2005	0
609	20231024	104800	162487217	2005	2005	2005	2005	0
610	20231024	104700	162487217	2005	2005	2005	2005	0
611	20231024	104600	162487217	2005	2005	2005	2005	0
612	20231024	104500	162487217	2005	2005	2005	2005	0
613	20231024	104400	162487217	2005	2005	2005	2005	0
614	20231024	104300	162487217	2005	2005	2005	2005	0
615	20231024	104200	162487217	2005	2005	2005	2005	0
616	20231024	104100	162487217	2005	2005	2005	2005	0
617	20231024	104000	162487217	2005	2005	2005	2005	0
618	20231024	103900	162487217	2005	2005	2005	2005	0
619	20231024	103800	162487217	2005	2005	2005	2005	0
620	20231024	103700	162487217	2005	2005	2005	2005	0
621	20231024	103600	162487217	2005	2005	2005	2005	0
622	20231024	103500	162487217	2005	2005	2005	2005	0
623	20231024	103400	162487217	2005	2005	2005	2005	0
624	20231024	103300	162487217	2005	2005	2005	2005	0
625	20231024	103200	162487217	2005	2005	2005	2005	0
626	20231024	103100	162487217	2005	2005	2005	2005	0
627	20231024	103000	162487217	2005	2005	2005	2005	0
628	20231024	102900	162487217	2005	2005	2005	2005	0
629	20231024	102800	162487217	2005	2005	2005	2005	0
630	20231024	102700	162487217	2005	2005	2005	2005	0
631	20231024	102600	162487217	2005	2005	2005	2005	0
632	20231024	102500	162487217	2005	2005	2005	2005	0
633	20231024	102400	162487217	2005	2005	2005	2005	0
634	20231024	102300	162487217	2005	2005	2005	2005	0
635	20231024	102200	162487217	2005	2005	2005	2005	0
636	20231024	102100	162487217	2005	2005	2005	2005	0
637	20231024	102000	162487217	2005	2005	2005	2005	0
638	20231024	101900	162487217	2005	2005	2005	2005	0
639	20231024	101800	162487217	2005	2005	2005	2005	0
640	20231024	101700	162487217	2005	2005	2005	2005	0
641	20231024	101600	162487217	2005	2005	2005	2005	0
642	20231024	101500	162487217	2005	2005	2005	2005	0
643	20231024	101400	162487217	2005	2005	2005	2005	0
644	20231024	101300	162487217	2005	2005	2005	2005	0
645	20231024	101200	162487217	2005	2005	2005	2005	0
646	20231024	101100	162487217	2005	2005	2005	2005	0
647	20231024	101000	162487217	2005	2005	2005	2005	0
648	20231024	100900	162487217	2005	2005	2005	2005	0
649	20231024	100800	162487217	2005	2005	2005	2005	0
650	20231024	100700	162487217	2005	2005	2005	2005	0
651	20231024	100600	162487217	2005	2005	2005	2005	0
652	20231024	100500	162487217	2005	2005	2005	2005	0
653	20231024	100400	162487217	2005	2005	2005	2005	0
654	20231024	100300	162487217	2005	2005	2005	2005	0
655	20231024	100200	162487217	2005	2005	2005	2005	0
656	20231024	100100	162487217	2005	2005	2005	2005	0
657	20231024	100000	162487217	2005	2005	2005	2005	0
658	20231024	095900	162487217	2005	2005	2005	2005	0
659	20231024	095800	162487217	2005	2005	2005	2005	0
660	20231024	095700	162487217	2005	2005	2005	2005	0
661	20231024	095600	162487217	2005	2005	2005	2005	0
662	20231024	095500	162487217	2005	2005	2005	2005	0
663	20231024	095400	162487217	2005	2005	2005	2005	0
664	20231024	095300	162487217	2005	2005	2005	2005	0
665	20231024	095200	162487217	2005	2005	2005	2005	0
666	20231024	095100	162487217	2005	2005	2005	2005	0
667	20231024	095000	162487217	2005	1999	2005	1999	10
668	20231024	094900	162467173	1990	1990	1990	1990	0
669	20231024	094800	162467173	1990	1990	1990	1990	0
670	20231024	094700	162467173	1990	1990	1990	1990	42
671	20231024	094600	162383593	2005	2005	2005	2005	0
672	20231024	094500	162383593	2005	2005	2005	2005	0
673	20231024	094400	162383593	2005	2005	2005	2005	0
674	20231024	094300	162383593	2005	2005	2005	2005	0
675	20231024	094200	162383593	2005	2005	2005	2005	0
676	20231024	094100	162383593	2005	2005	2005	2005	0
677	20231024	094000	162383593	2005	2005	2005	2005	0
678	20231024	093900	162383593	2005	2005	2005	2005	0
679	20231024	093800	162383593	2005	2005	2005	2005	0
680	20231024	093700	162383593	2005	2005	2005	2005	0
681	20231024	093600	162383593	2005	2005	2005	2005	0
682	20231024	093500	162383593	2005	2005	2005	2005	0
683	20231024	093400	162383593	2005	2005	2005	2005	10
684	20231024	093300	162363543	1990	1990	1990	1990	10
685	20231024	093200	162343643	2005	2005	2005	2005	1
686	20231024	093100	162341638	2005	2005	2005	2005	0
687	20231024	093000	162341638	2005	2005	2005	2005	0
688	20231024	092900	162341638	2005	2005	2005	2005	0
689	20231024	092800	162341638	2005	2005	2005	2005	0
690	20231024	092700	162341638	2005	2005	2005	2005	0
691	20231024	092600	162341638	2005	2005	2005	2005	0
692	20231024	092500	162341638	2005	2005	2005	2005	0
693	20231024	092400	162341638	2005	2005	2005	2005	0
694	20231024	092300	162341638	2005	2005	2005	2005	0
695	20231024	092200	162341638	2005	2005	2005	2005	0
696	20231024	092100	162341638	2005	2005	2005	2005	0
697	20231024	092000	162341638	2005	2005	2005	2005	0
698	20231024	091900	162341638	2005	2005	2005	2005	0
699	20231024	091800	162341638	2005	2005	2005	2005	0
700	20231024	091700	162341638	2005	2005	2005	2005	0
701	20231024	091600	162341638	2005	2005	2005	2005	0
702	20231024	091500	162341638	2005	2005	2005	2005	0
703	20231024	091400	162341638	2005	2005	2005	2005	0
704	20231024	091300	162341638	2005	2005	2005	2005	0
705	20231024	091200	162341638	2005	2005	2005	2005	0
706	20231024	091100	162341638	2005	2005	2005	2005	0
707	20231024	091000	162341638	2005	2005	2005	2005	0
708	20231024	090900	162341638	2005	2005	2005	2005	0
709	20231024	090800	162341638	2005	1992	2005	1992	10
710	20231024	090700	162321640	1992	1992	1992	1992	260
711	20231024	090600	161803720	1988	1990	1990	1988	498
712	20231024	090500	160813692	1992	1992	1992	1992	5
713	20231024	090400	160803732	1992	1992	1992	1992	500
714	20231024	090300	159807732	1992	1992	1992	1992	69
715	20231024	090200	159670284	1992	1992	1992	1992	0
716	20231024	090100	159670284	1992	1950	1992	1950	7419
717	20231024	090000	145147264	1950	1886	1992	1886	76611