KissMeData/449020/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210300	34431495	1993	1993	1993	1993	150
3	20231026	210200	34431495	1993	1993	1993	1993	0
4	20231026	210100	34431495	1993	1993	1993	1993	0
5	20231026	210000	34431495	1993	1993	1993	1993	0
6	20231026	205900	34431495	1993	1993	1993	1993	0
7	20231026	205800	34431495	1993	1993	1993	1993	0
8	20231026	205700	34431495	1993	1993	1993	1993	0
9	20231026	205600	34431495	1993	1993	1993	1993	0
10	20231026	205500	34431495	1993	1993	1993	1993	0
11	20231026	205400	34431495	1993	1993	1993	1993	0
12	20231026	205300	34431495	1993	1993	1993	1993	0
13	20231026	205200	34431495	1993	1993	1993	1993	0
14	20231026	205100	34431495	1993	1993	1993	1993	0
15	20231026	205000	34431495	1993	1993	1993	1993	0
16	20231026	204900	34431495	1993	1993	1993	1993	0
17	20231026	204800	34431495	1993	1993	1993	1993	0
18	20231026	204700	34431495	1993	1993	1993	1993	0
19	20231026	204600	34431495	1993	1993	1993	1993	0
20	20231026	204500	34431495	1993	1993	1993	1993	0
21	20231026	204400	34431495	1993	1993	1993	1993	0
22	20231026	204300	34431495	1993	1993	1993	1993	0
23	20231026	204200	34431495	1993	1993	1993	1993	0
24	20231026	204100	34431495	1993	1993	1993	1993	0
25	20231026	204000	34431495	1993	1993	1993	1993	0
26	20231026	203900	34431495	1993	1993	1993	1993	0
27	20231026	203800	34431495	1993	1993	1993	1993	0
28	20231026	203700	34431495	1993	1993	1993	1993	0
29	20231026	203600	34431495	1993	1993	1993	1993	0
30	20231026	203500	34431495	1993	1993	1993	1993	0
31	20231026	203400	34431495	1993	1993	1993	1993	0
32	20231026	203300	34431495	1993	1993	1993	1993	150
33	20231026	203200	34431495	1993	1993	1993	1993	0
34	20231026	203100	34431495	1993	1993	1993	1993	0
35	20231026	203000	34431495	1993	1993	1993	1993	0
36	20231026	202900	34431495	1993	1993	1993	1993	0
37	20231026	202800	34431495	1993	1993	1993	1993	0
38	20231026	202700	34431495	1993	1993	1993	1993	0
39	20231026	202600	34431495	1993	1993	1993	1993	0
40	20231026	202500	34431495	1993	1993	1993	1993	0
41	20231026	202400	34431495	1993	1993	1993	1993	0
42	20231026	202300	34431495	1993	1993	1993	1993	0
43	20231026	202200	34431495	1993	1993	1993	1993	0
44	20231026	202100	34431495	1993	1993	1993	1993	0
45	20231026	202000	34431495	1993	1993	1993	1993	0
46	20231026	201900	34431495	1993	1993	1993	1993	0
47	20231026	201800	34431495	1993	1993	1993	1993	0
48	20231026	201700	34431495	1993	1993	1993	1993	0
49	20231026	201600	34431495	1993	1993	1993	1993	0
50	20231026	201500	34431495	1993	1993	1993	1993	0
51	20231026	201400	34431495	1993	1993	1993	1993	0
52	20231026	201300	34431495	1993	1993	1993	1993	0
53	20231026	201200	34431495	1993	1993	1993	1993	0
54	20231026	201100	34431495	1993	1993	1993	1993	0
55	20231026	201000	34431495	1993	1993	1993	1993	0
56	20231026	200900	34431495	1993	1993	1993	1993	0
57	20231026	200800	34431495	1993	1993	1993	1993	0
58	20231026	200700	34431495	1993	1993	1993	1993	0
59	20231026	200600	34431495	1993	1993	1993	1993	0
60	20231026	200500	34431495	1993	1993	1993	1993	0
61	20231026	200400	34431495	1993	1993	1993	1993	0
62	20231026	200300	34431495	1993	1993	1993	1993	150
63	20231026	200200	34431495	1993	1993	1993	1993	0
64	20231026	200100	34431495	1993	1993	1993	1993	0
65	20231026	200000	34431495	1993	1993	1993	1993	0
66	20231026	195900	34431495	1993	1993	1993	1993	0
67	20231026	195800	34431495	1993	1993	1993	1993	0
68	20231026	195700	34431495	1993	1993	1993	1993	0
69	20231026	195600	34431495	1993	1993	1993	1993	0
70	20231026	195500	34431495	1993	1993	1993	1993	0
71	20231026	195400	34431495	1993	1993	1993	1993	0
72	20231026	195300	34431495	1993	1993	1993	1993	0
73	20231026	195200	34431495	1993	1993	1993	1993	0
74	20231026	195100	34431495	1993	1993	1993	1993	0
75	20231026	195000	34431495	1993	1993	1993	1993	0
76	20231026	194900	34431495	1993	1993	1993	1993	0
77	20231026	194800	34431495	1993	1993	1993	1993	0
78	20231026	194700	34431495	1993	1993	1993	1993	0
79	20231026	194600	34431495	1993	1993	1993	1993	0
80	20231026	194500	34431495	1993	1993	1993	1993	0
81	20231026	194400	34431495	1993	1993	1993	1993	0
82	20231026	194300	34431495	1993	1993	1993	1993	0
83	20231026	194200	34431495	1993	1993	1993	1993	0
84	20231026	194100	34431495	1993	1993	1993	1993	0
85	20231026	194000	34431495	1993	1993	1993	1993	0
86	20231026	193900	34431495	1993	1993	1993	1993	0
87	20231026	193800	34431495	1993	1993	1993	1993	0
88	20231026	193700	34431495	1993	1993	1993	1993	0
89	20231026	193600	34431495	1993	1993	1993	1993	0
90	20231026	193500	34431495	1993	1993	1993	1993	0
91	20231026	193400	34431495	1993	1993	1993	1993	0
92	20231026	193300	34431495	1993	1993	1993	1993	150
93	20231026	193200	34431495	1993	1993	1993	1993	0
94	20231026	193100	34431495	1993	1993	1993	1993	0
95	20231026	193000	34431495	1993	1993	1993	1993	0
96	20231026	192900	34431495	1993	1993	1993	1993	0
97	20231026	192800	34431495	1993	1993	1993	1993	0
98	20231026	192700	34431495	1993	1993	1993	1993	0
99	20231026	192600	34431495	1993	1993	1993	1993	0
100	20231026	192500	34431495	1993	1993	1993	1993	0
101	20231026	192400	34431495	1993	1993	1993	1993	0
102	20231026	192300	34431495	1993	1993	1993	1993	0
103	20231026	192200	34431495	1993	1993	1993	1993	0
104	20231026	192100	34431495	1993	1993	1993	1993	0
105	20231026	192000	34431495	1993	1993	1993	1993	0
106	20231026	191900	34431495	1993	1993	1993	1993	0
107	20231026	191800	34431495	1993	1993	1993	1993	0
108	20231026	191700	34431495	1993	1993	1993	1993	0
109	20231026	191600	34431495	1993	1993	1993	1993	0
110	20231026	191500	34431495	1993	1993	1993	1993	0
111	20231026	191400	34431495	1993	1993	1993	1993	0
112	20231026	191300	34431495	1993	1993	1993	1993	0
113	20231026	191200	34431495	1993	1993	1993	1993	0
114	20231026	191100	34431495	1993	1993	1993	1993	0
115	20231026	191000	34431495	1993	1993	1993	1993	0
116	20231026	190900	34431495	1993	1993	1993	1993	0
117	20231026	190800	34431495	1993	1993	1993	1993	0
118	20231026	190700	34431495	1993	1993	1993	1993	0
119	20231026	190600	34431495	1993	1993	1993	1993	0
120	20231026	190500	34431495	1993	1993	1993	1993	0
121	20231026	190400	34431495	1993	1993	1993	1993	0
122	20231026	190300	34431495	1993	1993	1993	1993	150
123	20231026	190200	34431495	1993	1993	1993	1993	0
124	20231026	190100	34431495	1993	1993	1993	1993	0
125	20231026	190000	34431495	1993	1993	1993	1993	0
126	20231026	185900	34431495	1993	1993	1993	1993	0
127	20231026	185800	34431495	1993	1993	1993	1993	0
128	20231026	185700	34431495	1993	1993	1993	1993	0
129	20231026	185600	34431495	1993	1993	1993	1993	0
130	20231026	185500	34431495	1993	1993	1993	1993	0
131	20231026	185400	34431495	1993	1993	1993	1993	0
132	20231026	185300	34431495	1993	1993	1993	1993	0
133	20231026	185200	34431495	1993	1993	1993	1993	0
134	20231026	185100	34431495	1993	1993	1993	1993	0
135	20231026	185000	34431495	1993	1993	1993	1993	0
136	20231026	184900	34431495	1993	1993	1993	1993	0
137	20231026	184800	34431495	1993	1993	1993	1993	0
138	20231026	184700	34431495	1993	1993	1993	1993	0
139	20231026	184600	34431495	1993	1993	1993	1993	0
140	20231026	184500	34431495	1993	1993	1993	1993	0
141	20231026	184400	34431495	1993	1993	1993	1993	0
142	20231026	184300	34431495	1993	1993	1993	1993	0
143	20231026	184200	34431495	1993	1993	1993	1993	0
144	20231026	184100	34431495	1993	1993	1993	1993	0
145	20231026	184000	34431495	1993	1993	1993	1993	0
146	20231026	183900	34431495	1993	1993	1993	1993	0
147	20231026	183800	34431495	1993	1993	1993	1993	0
148	20231026	183700	34431495	1993	1993	1993	1993	0
149	20231026	183600	34431495	1993	1993	1993	1993	0
150	20231026	183500	34431495	1993	1993	1993	1993	0
151	20231026	183400	34431495	1993	1993	1993	1993	0
152	20231026	183300	34431495	1993	1993	1993	1993	150
153	20231026	183200	34431495	1993	1993	1993	1993	0
154	20231026	183100	34431495	1993	1993	1993	1993	0
155	20231026	183000	34431495	1993	1993	1993	1993	0
156	20231026	182900	34431495	1993	1993	1993	1993	0
157	20231026	182800	34431495	1993	1993	1993	1993	0
158	20231026	182700	34431495	1993	1993	1993	1993	0
159	20231026	182600	34431495	1993	1993	1993	1993	0
160	20231026	182500	34431495	1993	1993	1993	1993	0
161	20231026	182400	34431495	1993	1993	1993	1993	0
162	20231026	182300	34431495	1993	1993	1993	1993	0
163	20231026	182200	34431495	1993	1993	1993	1993	0
164	20231026	182100	34431495	1993	1993	1993	1993	0
165	20231026	182000	34431495	1993	1993	1993	1993	0
166	20231026	181900	34431495	1993	1993	1993	1993	0
167	20231026	181800	34431495	1993	1993	1993	1993	0
168	20231026	181700	34431495	1993	1993	1993	1993	0
169	20231026	181600	34431495	1993	1993	1993	1993	0
170	20231026	181500	34431495	1993	1993	1993	1993	0
171	20231026	181400	34431495	1993	1993	1993	1993	0
172	20231026	181300	34431495	1993	1993	1993	1993	0
173	20231026	181200	34431495	1993	1993	1993	1993	0
174	20231026	181100	34431495	1993	1993	1993	1993	0
175	20231026	181000	34431495	1993	1993	1993	1993	0
176	20231026	180900	34431495	1993	1993	1993	1993	0
177	20231026	180800	34431495	1993	1993	1993	1993	0
178	20231026	180700	34431495	1993	1993	1993	1993	0
179	20231026	180600	34431495	1993	1993	1993	1993	0
180	20231026	180500	34431495	1993	1993	1993	1993	0
181	20231026	180400	34431495	1993	1993	1993	1993	0
182	20231026	180300	34431495	1993	1993	1993	1993	150
183	20231026	180200	34431495	1993	1993	1993	1993	0
184	20231026	180100	34431495	1993	1993	1993	1993	0
185	20231026	180000	34431495	1993	1993	1993	1993	0
186	20231026	175900	34431495	1993	1993	1993	1993	0
187	20231026	175800	34431495	1993	1993	1993	1993	0
188	20231026	175700	34431495	1993	1993	1993	1993	0
189	20231026	175600	34431495	1993	1993	1993	1993	0
190	20231026	175500	34431495	1993	1993	1993	1993	0
191	20231026	175400	34431495	1993	1993	1993	1993	0
192	20231026	175300	34431495	1993	1993	1993	1993	0
193	20231026	175200	34431495	1993	1993	1993	1993	0
194	20231026	175100	34431495	1993	1993	1993	1993	0
195	20231026	175000	34431495	1993	1993	1993	1993	0
196	20231026	174900	34431495	1993	1993	1993	1993	0
197	20231026	174800	34431495	1993	1993	1993	1993	0
198	20231026	174700	34431495	1993	1993	1993	1993	0
199	20231026	174600	34431495	1993	1993	1993	1993	0
200	20231026	174500	34431495	1993	1993	1993	1993	0
201	20231026	174400	34431495	1993	1993	1993	1993	0
202	20231026	174300	34431495	1993	1993	1993	1993	0
203	20231026	174200	34431495	1993	1993	1993	1993	0
204	20231026	174100	34431495	1993	1993	1993	1993	0
205	20231026	174000	34431495	1993	1993	1993	1993	0
206	20231026	173900	34431495	1993	1993	1993	1993	0
207	20231026	173800	34431495	1993	1993	1993	1993	0
208	20231026	173700	34431495	1993	1993	1993	1993	0
209	20231026	173600	34431495	1993	1993	1993	1993	0
210	20231026	173500	34431495	1993	1993	1993	1993	0
211	20231026	173400	34431495	1993	1993	1993	1993	0
212	20231026	173300	34431495	1993	1993	1993	1993	150
213	20231026	173200	34431495	1993	1993	1993	1993	0
214	20231026	173100	34431495	1993	1993	1993	1993	0
215	20231026	173000	34431495	1993	1993	1993	1993	0
216	20231026	172900	34431495	1993	1993	1993	1993	0
217	20231026	172800	34431495	1993	1993	1993	1993	0
218	20231026	172700	34431495	1993	1993	1993	1993	0
219	20231026	172600	34431495	1993	1993	1993	1993	0
220	20231026	172500	34431495	1993	1993	1993	1993	0
221	20231026	172400	34431495	1993	1993	1993	1993	0
222	20231026	172300	34431495	1993	1993	1993	1993	0
223	20231026	172200	34431495	1993	1993	1993	1993	0
224	20231026	172100	34431495	1993	1993	1993	1993	0
225	20231026	172000	34431495	1993	1993	1993	1993	0
226	20231026	171900	34431495	1993	1993	1993	1993	0
227	20231026	171800	34431495	1993	1993	1993	1993	0
228	20231026	171700	34431495	1993	1993	1993	1993	0
229	20231026	171600	34431495	1993	1993	1993	1993	0
230	20231026	171500	34431495	1993	1993	1993	1993	0
231	20231026	171400	34431495	1993	1993	1993	1993	0
232	20231026	171300	34431495	1993	1993	1993	1993	0
233	20231026	171200	34431495	1993	1993	1993	1993	0
234	20231026	171100	34431495	1993	1993	1993	1993	0
235	20231026	171000	34431495	1993	1993	1993	1993	0
236	20231026	170900	34431495	1993	1993	1993	1993	0
237	20231026	170800	34431495	1993	1993	1993	1993	0
238	20231026	170700	34431495	1993	1993	1993	1993	0
239	20231026	170600	34431495	1993	1993	1993	1993	0
240	20231026	170500	34431495	1993	1993	1993	1993	0
241	20231026	170400	34431495	1993	1993	1993	1993	0
242	20231026	170300	34431495	1993	1993	1993	1993	150
243	20231026	170200	34431495	1993	1993	1993	1993	0
244	20231026	170100	34431495	1993	1993	1993	1993	0
245	20231026	170000	34431495	1993	1993	1993	1993	0
246	20231026	165900	34431495	1993	1993	1993	1993	0
247	20231026	165800	34431495	1993	1993	1993	1993	0
248	20231026	165700	34431495	1993	1993	1993	1993	0
249	20231026	165600	34431495	1993	1993	1993	1993	0
250	20231026	165500	34431495	1993	1993	1993	1993	0
251	20231026	165400	34431495	1993	1993	1993	1993	0
252	20231026	165300	34431495	1993	1993	1993	1993	0
253	20231026	165200	34431495	1993	1993	1993	1993	0
254	20231026	165100	34431495	1993	1993	1993	1993	0
255	20231026	165000	34431495	1993	1993	1993	1993	0
256	20231026	164900	34431495	1993	1993	1993	1993	0
257	20231026	164800	34431495	1993	1993	1993	1993	0
258	20231026	164700	34431495	1993	1993	1993	1993	0
259	20231026	164600	34431495	1993	1993	1993	1993	0
260	20231026	164500	34431495	1993	1993	1993	1993	0
261	20231026	164400	34431495	1993	1993	1993	1993	0
262	20231026	164300	34431495	1993	1993	1993	1993	0
263	20231026	164200	34431495	1993	1993	1993	1993	0
264	20231026	164100	34431495	1993	1993	1993	1993	0
265	20231026	164000	34431495	1993	1993	1993	1993	0
266	20231026	163900	34431495	1993	1993	1993	1993	0
267	20231026	163800	34431495	1993	1993	1993	1993	0
268	20231026	163700	34431495	1993	1993	1993	1993	0
269	20231026	163600	34431495	1993	1993	1993	1993	0
270	20231026	163500	34431495	1993	1993	1993	1993	0
271	20231026	163400	34431495	1993	1993	1993	1993	0
272	20231026	163300	34431495	1993	1993	1993	1993	150
273	20231026	163200	34431495	1993	1993	1993	1993	0
274	20231026	163100	34431495	1993	1993	1993	1993	0
275	20231026	163000	34431495	1993	1993	1993	1993	0
276	20231026	162900	34431495	1993	1993	1993	1993	0
277	20231026	162800	34431495	1993	1993	1993	1993	0
278	20231026	162700	34431495	1993	1993	1993	1993	0
279	20231026	162600	34431495	1993	1993	1993	1993	0
280	20231026	162500	34431495	1993	1993	1993	1993	0
281	20231026	162400	34431495	1993	1993	1993	1993	0
282	20231026	162300	34431495	1993	1993	1993	1993	0
283	20231026	162200	34431495	1993	1993	1993	1993	0
284	20231026	162100	34431495	1993	1993	1993	1993	0
285	20231026	162000	34431495	1993	1993	1993	1993	0
286	20231026	161900	34431495	1993	1993	1993	1993	0
287	20231026	161800	34431495	1993	1993	1993	1993	0
288	20231026	161700	34431495	1993	1993	1993	1993	0
289	20231026	161600	34431495	1993	1993	1993	1993	0
290	20231026	161500	34431495	1993	1993	1993	1993	0
291	20231026	161400	34431495	1993	1993	1993	1993	0
292	20231026	161300	34431495	1993	1993	1993	1993	0
293	20231026	161200	34431495	1993	1993	1993	1993	0
294	20231026	161100	34431495	1993	1993	1993	1993	0
295	20231026	161000	34431495	1993	1993	1993	1993	0
296	20231026	160900	34431495	1993	1993	1993	1993	0
297	20231026	160800	34431495	1993	1993	1993	1993	0
298	20231026	160700	34431495	1993	1993	1993	1993	0
299	20231026	160600	34431495	1993	1993	1993	1993	0
300	20231026	160500	34431495	1993	1993	1993	1993	0
301	20231026	160400	34431495	1993	1993	1993	1993	0
302	20231026	160300	34431495	1993	1993	1993	1993	150
303	20231026	160200	34431495	1993	1993	1993	1993	0
304	20231026	160100	34431495	1993	1993	1993	1993	0
305	20231026	160000	34431495	1993	1993	1993	1993	0
306	20231026	155900	34431495	1993	1993	1993	1993	0
307	20231026	155800	34431495	1993	1993	1993	1993	0
308	20231026	155700	34431495	1993	1993	1993	1993	0
309	20231026	155600	34431495	1993	1993	1993	1993	0
310	20231026	155500	34431495	1993	1993	1993	1993	0
311	20231026	155400	34431495	1993	1993	1993	1993	0
312	20231026	155300	34431495	1993	1993	1993	1993	0
313	20231026	155200	34431495	1993	1993	1993	1993	0
314	20231026	155100	34431495	1993	1993	1993	1993	0
315	20231026	155000	34431495	1993	1993	1993	1993	0
316	20231026	154900	34431495	1993	1993	1993	1993	0
317	20231026	154800	34431495	1993	1993	1993	1993	0
318	20231026	154700	34431495	1993	1993	1993	1993	0
319	20231026	154600	34431495	1993	1993	1993	1993	0
320	20231026	154500	34431495	1993	1993	1993	1993	0
321	20231026	154400	34431495	1993	1993	1993	1993	0
322	20231026	154300	34431495	1993	1993	1993	1993	0
323	20231026	154200	34431495	1993	1993	1993	1993	0
324	20231026	154100	34431495	1993	1993	1993	1993	0
325	20231026	154000	34431495	1993	1993	1993	1993	0
326	20231026	153900	34431495	1993	1993	1993	1993	0
327	20231026	153800	34431495	1993	1993	1993	1993	0
328	20231026	153700	34431495	1993	1993	1993	1993	0
329	20231026	153600	34431495	1993	1993	1993	1993	0
330	20231026	153500	34431495	1993	1993	1993	1993	0
331	20231026	153400	34431495	1993	1993	1993	1993	0
332	20231026	153300	34431495	1993	1993	1993	1993	150
333	20231026	153200	34431495	1993	1993	1993	1993	0
334	20231026	153100	34431495	1993	1993	1993	1993	0
335	20231026	153000	34431495	1993	1993	1993	1993	150
336	20231026	152900	34132545	1997	1997	1997	1997	0
337	20231026	152800	34132545	1997	1997	1997	1997	0
338	20231026	152700	34132545	1997	1997	1997	1997	0
339	20231026	152600	34132545	1997	1997	1997	1997	0
340	20231026	152500	34132545	1997	1997	1997	1997	0
341	20231026	152400	34132545	1997	1997	1997	1997	0
342	20231026	152300	34132545	1997	1997	1997	1997	0
343	20231026	152200	34132545	1997	1997	1997	1997	0
344	20231026	152100	34132545	1997	1997	1997	1997	0
345	20231026	152000	34132545	1997	1997	1997	1997	0
346	20231026	151900	34132545	1997	1997	1997	1997	0
347	20231026	151800	34132545	1997	1997	1997	1997	0
348	20231026	151700	34132545	1997	1997	1997	1997	0
349	20231026	151600	34132545	1997	1997	1997	1997	0
350	20231026	151500	34132545	1997	1997	1997	1997	0
351	20231026	151400	34132545	1997	1997	1997	1997	0
352	20231026	151300	34132545	1997	1997	1997	1997	0
353	20231026	151200	34132545	1997	1997	1997	1997	0
354	20231026	151100	34132545	1997	1997	1997	1997	0
355	20231026	151000	34132545	1997	1997	1997	1997	0
356	20231026	150900	34132545	1997	1997	1997	1997	0
357	20231026	150800	34132545	1997	1997	1997	1997	0
358	20231026	150700	34132545	1997	1997	1997	1997	0
359	20231026	150600	34132545	1997	1997	1997	1997	0
360	20231026	150500	34132545	1997	1993	1997	1993	306
361	20231026	150400	33522647	1997	1997	1997	1997	0
362	20231026	150300	33522647	1997	1997	1997	1997	0
363	20231026	150200	33522647	1997	1997	1997	1997	10
364	20231026	150100	33502677	1993	1993	1993	1993	0
365	20231026	150000	33502677	1993	1993	1993	1993	11
366	20231026	145900	33480754	1997	1997	1997	1997	0
367	20231026	145800	33480754	1997	1997	1997	1997	0
368	20231026	145700	33480754	1997	1997	1997	1997	1
369	20231026	145600	33478757	1993	1993	1993	1993	10
370	20231026	145500	33458827	1997	1997	1997	1997	0
371	20231026	145400	33458827	1997	1997	1997	1997	10
372	20231026	145300	33438857	1993	1993	1993	1993	10
373	20231026	145200	33418927	1997	1997	1997	1997	0
374	20231026	145100	33418927	1997	1997	1997	1997	0
375	20231026	145000	33418927	1997	1997	1997	1997	10
376	20231026	144900	33398957	1993	1993	1993	1993	10
377	20231026	144800	33379027	1997	1997	1997	1997	0
378	20231026	144700	33379027	1997	1997	1997	1997	10
379	20231026	144600	33359057	1993	1993	1993	1993	10
380	20231026	144500	33339127	1993	1993	1993	1993	0
381	20231026	144400	33339127	1993	1993	1993	1993	0
382	20231026	144300	33339127	1993	1993	1993	1993	11
383	20231026	144200	33317204	1997	1997	1997	1997	0
384	20231026	144100	33317204	1997	1997	1997	1997	0
385	20231026	144000	33317204	1997	1997	1997	1997	2
386	20231026	143900	33313210	1993	1993	1993	1993	10
387	20231026	143800	33293280	1997	1997	1997	1997	10
388	20231026	143700	33273310	1993	1993	1993	1993	0
389	20231026	143600	33273310	1993	1993	1993	1993	10
390	20231026	143500	33253380	1997	1997	1997	1997	0
391	20231026	143400	33253380	1997	1997	1997	1997	0
392	20231026	143300	33253380	1997	1993	1997	1993	41
393	20231026	143200	33171547	1997	1997	1997	1997	10
394	20231026	143100	33151577	1993	1993	1993	1993	0
395	20231026	143000	33151577	1993	1993	1993	1993	0
396	20231026	142900	33151577	1993	1993	1993	1993	10
397	20231026	142800	33131647	1993	1993	1993	1993	0
398	20231026	142700	33131647	1993	1993	1993	1993	0
399	20231026	142600	33131647	1993	1993	1993	1993	10
400	20231026	142500	33111717	1993	1993	1993	1993	0
401	20231026	142400	33111717	1993	1993	1993	1993	0
402	20231026	142300	33111717	1993	1993	1993	1993	10
403	20231026	142200	33091787	1992	1992	1992	1992	0
404	20231026	142100	33091787	1992	1992	1992	1992	0
405	20231026	142000	33091787	1992	1992	1992	1992	0
406	20231026	141900	33091787	1992	1992	1992	1992	11
407	20231026	141800	33069875	1992	1992	1992	1992	0
408	20231026	141700	33069875	1992	1992	1992	1992	0
409	20231026	141600	33069875	1992	1992	1992	1992	10
410	20231026	141500	33049955	1993	1993	1993	1993	0
411	20231026	141400	33049955	1993	1993	1993	1993	0
412	20231026	141300	33049955	1993	1993	1993	1993	10
413	20231026	141200	33030025	1996	1996	1996	1996	0
414	20231026	141100	33030025	1996	1996	1996	1996	0
415	20231026	141000	33030025	1996	1996	1996	1996	0
416	20231026	140900	33030025	1996	1993	1996	1993	20
417	20231026	140800	32990139	1994	1994	1994	1994	0
418	20231026	140700	32990139	1994	1994	1994	1994	1
419	20231026	140600	32988145	1994	1994	1994	1994	10
420	20231026	140500	32968205	1994	1994	1994	1994	0
421	20231026	140400	32968205	1994	1994	1994	1994	0
422	20231026	140300	32968205	1994	1994	1994	1994	10
423	20231026	140200	32948265	1995	1995	1995	1995	0
424	20231026	140100	32948265	1995	1995	1995	1995	0
425	20231026	140000	32948265	1995	1995	1995	1995	0
426	20231026	135900	32948265	1995	1995	1995	1995	6
427	20231026	135800	32936295	1995	1995	1995	1995	0
428	20231026	135700	32936295	1995	1995	1995	1995	0
429	20231026	135600	32936295	1995	1995	1995	1995	11
430	20231026	135500	32914350	1995	1995	1995	1995	3
431	20231026	135400	32908365	1995	1995	1995	1995	0
432	20231026	135300	32908365	1995	1995	1995	1995	0
433	20231026	135200	32908365	1995	1995	1995	1995	7
434	20231026	135100	32894400	1995	1995	1995	1995	0
435	20231026	135000	32894400	1995	1995	1995	1995	0
436	20231026	134900	32894400	1995	1995	1995	1995	10
437	20231026	134800	32874450	1995	1995	1995	1995	0
438	20231026	134700	32874450	1995	1995	1995	1995	0
439	20231026	134600	32874450	1995	1995	1995	1995	10
440	20231026	134500	32854500	1997	1997	1997	1997	0
441	20231026	134400	32854500	1997	1997	1997	1997	10
442	20231026	134300	32834530	1995	1995	1995	1995	0
443	20231026	134200	32834530	1995	1995	1995	1995	11
444	20231026	134100	32812585	1997	1997	1997	1997	10
445	20231026	134000	32792615	1995	1995	1995	1995	0
446	20231026	133900	32792615	1995	1995	1995	1995	10
447	20231026	133800	32772665	1997	1997	1997	1997	0
448	20231026	133700	32772665	1997	1997	1997	1997	0
449	20231026	133600	32772665	1997	1995	1997	1995	20
450	20231026	133500	32732745	1997	1997	1997	1997	0
451	20231026	133400	32732745	1997	1997	1997	1997	0
452	20231026	133300	32732745	1997	1997	1997	1997	0
453	20231026	133200	32732745	1997	1995	1997	1995	21
454	20231026	133100	32690830	1992	1992	1992	1992	0
455	20231026	133000	32690830	1992	1992	1992	1992	0
456	20231026	132900	32690830	1992	1997	1997	1992	11
457	20231026	132800	32668913	1992	1992	1992	1992	0
458	20231026	132700	32668913	1992	1992	1992	1992	0
459	20231026	132600	32668913	1992	1992	1992	1992	10
460	20231026	132500	32648993	1997	1997	1997	1997	0
461	20231026	132400	32648993	1997	1997	1997	1997	10
462	20231026	132300	32629023	1992	1992	1992	1992	193
463	20231026	132200	32244567	1992	1997	1997	1992	20
464	20231026	132100	32204677	1992	1992	1992	1992	0
465	20231026	132000	32204677	1992	1992	1992	1992	0
466	20231026	131900	32204677	1992	1992	1992	1992	11
467	20231026	131800	32182765	1997	1997	1997	1997	0
468	20231026	131700	32182765	1997	1997	1997	1997	0
469	20231026	131600	32182765	1997	1992	1997	1992	20
470	20231026	131500	32142875	1997	1997	1997	1997	10
471	20231026	131400	32122905	1992	1992	1992	1992	0
472	20231026	131300	32122905	1992	1992	1992	1992	0
473	20231026	131200	32122905	1992	1992	1992	1992	10
474	20231026	131100	32102985	1997	1997	1997	1997	0
475	20231026	131000	32102985	1997	1997	1997	1997	10
476	20231026	130900	32083015	1992	1992	1992	1992	10
477	20231026	130800	32063095	1997	1997	1997	1997	0
478	20231026	130700	32063095	1997	1997	1997	1997	0
479	20231026	130600	32063095	1997	1992	1997	1992	12
480	20231026	130500	32039186	1992	1992	1992	1992	0
481	20231026	130400	32039186	1992	1992	1992	1992	0
482	20231026	130300	32039186	1992	1992	1992	1992	0
483	20231026	130200	32039186	1992	1992	1992	1992	10
484	20231026	130100	32019266	1997	1997	1997	1997	0
485	20231026	130000	32019266	1997	1997	1997	1997	10
486	20231026	125900	31999296	1992	1992	1992	1992	10
487	20231026	125800	31979376	1998	1998	1998	1998	0
488	20231026	125700	31979376	1998	1998	1998	1998	0
489	20231026	125600	31979376	1998	1998	1998	1998	10
490	20231026	125500	31959396	1992	1992	1992	1992	11
491	20231026	125400	31937484	1998	1998	1998	1998	0
492	20231026	125300	31937484	1998	1993	1998	1993	10
493	20231026	125200	31917509	1993	1993	1993	1993	9
494	20231026	125100	31899572	1998	1998	1998	1998	10
495	20231026	125000	31879592	1993	1993	1993	1993	0
496	20231026	124900	31879592	1993	1993	1993	1993	10
497	20231026	124800	31859662	1998	1998	1998	1998	0
498	20231026	124700	31859662	1998	1998	1998	1998	0
499	20231026	124600	31859662	1998	1997	1998	1997	10
500	20231026	124500	31839686	1993	1993	1993	1993	10
501	20231026	124400	31819756	1997	1997	1997	1997	10
502	20231026	124300	31799786	1993	1993	1993	1993	0
503	20231026	124200	31799786	1993	1993	1993	1993	11
504	20231026	124100	31777863	1997	1997	1997	1997	0
505	20231026	124000	31777863	1997	1997	1997	1997	0
506	20231026	123900	31777863	1997	1993	1997	1993	20
507	20231026	123800	31737963	1997	1997	1997	1997	0
508	20231026	123700	31737963	1997	1997	1997	1997	0
509	20231026	123600	31737963	1997	1997	1997	1997	10
510	20231026	123500	31717993	1992	1992	1992	1992	10
511	20231026	123400	31698073	1997	1997	1997	1997	0
512	20231026	123300	31698073	1997	1997	1997	1997	10
513	20231026	123200	31678103	1992	1992	1992	1992	10
514	20231026	123100	31658183	1997	1997	1997	1997	0
515	20231026	123000	31658183	1997	1997	1997	1997	0
516	20231026	122900	31658183	1997	1992	1997	1992	21
517	20231026	122800	31616301	1997	1997	1997	1997	0
518	20231026	122700	31616301	1997	1997	1997	1997	10
519	20231026	122600	31596331	1992	1992	1992	1992	0
520	20231026	122500	31596331	1992	1992	1992	1992	10
521	20231026	122400	31576411	1992	1992	1992	1992	0
522	20231026	122300	31576411	1992	1992	1992	1992	0
523	20231026	122200	31576411	1992	1992	1992	1992	10
524	20231026	122100	31556491	1997	1997	1997	1997	0
525	20231026	122000	31556491	1997	1997	1997	1997	0
526	20231026	121900	31556491	1997	1992	1997	1992	21
527	20231026	121800	31514609	1997	1997	1997	1997	0
528	20231026	121700	31514609	1997	1997	1997	1997	0
529	20231026	121600	31514609	1997	1997	1997	1997	10
530	20231026	121500	31494639	1992	1992	1992	1992	10
531	20231026	121400	31474719	1992	1992	1992	1992	0
532	20231026	121300	31474719	1992	1992	1992	1992	0
533	20231026	121200	31474719	1992	1992	1992	1992	10
534	20231026	121100	31454799	1992	1992	1992	1992	0
535	20231026	121000	31454799	1992	1992	1992	1992	0
536	20231026	120900	31454799	1992	1992	1992	1992	10
537	20231026	120800	31434879	1992	1992	1992	1992	0
538	20231026	120700	31434879	1992	1992	1992	1992	0
539	20231026	120600	31434879	1992	1992	1992	1992	0
540	20231026	120500	31434879	1992	1992	1992	1992	11
541	20231026	120400	31412967	1997	1997	1997	1997	0
542	20231026	120300	31412967	1997	1997	1997	1997	0
543	20231026	120200	31412967	1997	1992	1997	1992	20
544	20231026	120100	31373077	1997	1997	1997	1997	0
545	20231026	120000	31373077	1997	1997	1997	1997	0
546	20231026	115900	31373077	1997	1993	1997	1993	10
547	20231026	115800	31353123	1993	1993	1993	1993	6
548	20231026	115700	31341165	1997	1997	1997	1997	0
549	20231026	115600	31341165	1997	1997	1997	1997	10
550	20231026	115500	31321195	1993	1993	1993	1993	11
551	20231026	115400	31299272	1997	1997	1997	1997	0
552	20231026	115300	31299272	1997	1997	1997	1997	0
553	20231026	115200	31299272	1997	1997	1997	1993	30
554	20231026	115100	31239402	1993	1993	1993	1993	0
555	20231026	115000	31239402	1993	1993	1993	1993	0
556	20231026	114900	31239402	1993	1993	1993	1993	0
557	20231026	114800	31239402	1993	1997	1997	1993	20
558	20231026	114700	31199502	1993	1993	1993	1993	0
559	20231026	114600	31199502	1993	1993	1993	1993	0
560	20231026	114500	31199502	1993	1993	1993	1993	10
561	20231026	114400	31179572	1997	1997	1997	1997	0
562	20231026	114300	31179572	1997	1997	1997	1997	0
563	20231026	114200	31179572	1997	1993	1997	1993	21
564	20231026	114100	31137679	1997	1997	1997	1997	0
565	20231026	114000	31137679	1997	1997	1997	1997	0
566	20231026	113900	31137679	1997	1997	1997	1997	10
567	20231026	113800	31117709	1993	1993	1993	1993	10
568	20231026	113700	31097779	1997	1997	1997	1997	0
569	20231026	113600	31097779	1997	1997	1997	1997	0
570	20231026	113500	31097779	1997	1993	1997	1993	20
571	20231026	113400	31057879	1997	1997	1997	1997	10
572	20231026	113300	31037909	1993	1993	1993	1993	0
573	20231026	113200	31037909	1993	1993	1993	1993	10
574	20231026	113100	31017979	1993	1993	1993	1993	0
575	20231026	113000	31017979	1993	1993	1993	1993	0
576	20231026	112900	31017979	1993	1993	1993	1993	0
577	20231026	112800	31017979	1993	1997	1997	1993	21
578	20231026	112700	30976086	1993	1993	1993	1993	0
579	20231026	112600	30976086	1993	1993	1993	1993	0
580	20231026	112500	30976086	1993	1993	1993	1993	10
581	20231026	112400	30956156	1997	1997	1997	1997	10
582	20231026	112300	30936186	1993	1993	1993	1993	0
583	20231026	112200	30936186	1993	1993	1993	1993	10
584	20231026	112100	30916256	1993	1993	1993	1993	0
585	20231026	112000	30916256	1993	1993	1993	1993	0
586	20231026	111900	30916256	1993	1993	1993	1993	0
587	20231026	111800	30916256	1993	1993	1993	1993	11
588	20231026	111700	30894333	1993	1993	1993	1993	0
589	20231026	111600	30894333	1993	1993	1993	1993	0
590	20231026	111500	30894333	1993	1993	1993	1993	10
591	20231026	111400	30874403	1997	1997	1997	1997	0
592	20231026	111300	30874403	1997	1997	1997	1997	0
593	20231026	111200	30874403	1997	1993	1997	1993	20
594	20231026	111100	30834503	1997	1997	1997	1997	10
595	20231026	111000	30814533	1992	1992	1992	1992	0
596	20231026	110900	30814533	1992	1992	1992	1992	0
597	20231026	110800	30814533	1992	1992	1992	1992	10
598	20231026	110700	30794613	1997	1997	1997	1997	0
599	20231026	110600	30794613	1997	1997	1997	1997	10
600	20231026	110500	30774643	1992	1992	1992	1992	11
601	20231026	110400	30752731	1992	1992	1992	1992	0
602	20231026	110300	30752731	1992	1992	1992	1992	0
603	20231026	110200	30752731	1992	1992	1992	1992	10
604	20231026	110100	30732811	1992	1992	1992	1992	0
605	20231026	110000	30732811	1992	1992	1992	1992	753
606	20231026	105900	29232835	1992	1992	1992	1992	0
607	20231026	105800	29232835	1992	1992	1992	1992	10
608	20231026	105700	29212915	1997	1997	1997	1997	0
609	20231026	105600	29212915	1997	1997	1997	1997	1
610	20231026	105500	29210918	1992	1992	1992	1992	10
611	20231026	105400	29190998	1997	1997	1997	1997	0
612	20231026	105300	29190998	1997	1997	1997	1997	10
613	20231026	105200	29171028	1992	1994	1994	1992	136
614	20231026	105100	28900035	1994	1994	1994	1994	11
615	20231026	105000	28878101	1994	1994	1994	1994	0
616	20231026	104900	28878101	1994	1994	1994	1994	0
617	20231026	104800	28878101	1994	1994	1994	1994	10
618	20231026	104700	28858161	1994	1994	1994	1994	0
619	20231026	104600	28858161	1994	1994	1994	1994	0
620	20231026	104500	28858161	1994	1997	1997	1994	20
621	20231026	104400	28818251	1994	1994	1994	1994	0
622	20231026	104300	28818251	1994	1994	1994	1994	0
623	20231026	104200	28818251	1994	1994	1994	1994	0
624	20231026	104100	28818251	1994	1994	1994	1994	11
625	20231026	104000	28796317	1997	1997	1997	1997	10
626	20231026	103900	28776347	1994	1994	1994	1994	0
627	20231026	103800	28776347	1994	1994	1994	1994	10
628	20231026	103700	28756407	1997	1997	1997	1997	0
629	20231026	103600	28756407	1997	1997	1997	1997	0
630	20231026	103500	28756407	1997	1994	1997	1994	60
631	20231026	103400	28636617	1997	1997	1997	1997	1
632	20231026	103300	28634620	1997	1997	1997	1997	10
633	20231026	103200	28614650	1994	1994	1994	1994	0
634	20231026	103100	28614650	1994	1994	1994	1994	10
635	20231026	103000	28594710	1997	1997	1997	1997	0
636	20231026	102900	28594710	1997	1997	1997	1997	10
637	20231026	102800	28574740	1994	1994	1994	1994	11
638	20231026	102700	28552806	1997	1997	1997	1997	0
639	20231026	102600	28552806	1997	1997	1997	1997	10
640	20231026	102500	28532836	1994	1994	1994	1994	10
641	20231026	102400	28512896	1997	1997	1997	1997	0
642	20231026	102300	28512896	1997	1997	1997	1997	10
643	20231026	102200	28492926	1994	1994	1994	1994	0
644	20231026	102100	28492926	1994	1994	1994	1994	10
645	20231026	102000	28472986	1997	1997	1997	1997	10
646	20231026	101900	28453016	1993	1993	1993	1993	33
647	20231026	101800	28387247	1992	1992	1992	1992	11
648	20231026	101700	28365335	1992	1992	1992	1992	0
649	20231026	101600	28365335	1992	1992	1992	1992	0
650	20231026	101500	28365335	1992	1992	1992	1992	10
651	20231026	101400	28345415	1993	1993	1993	1993	1
652	20231026	101300	28343422	1993	1993	1993	1993	10
653	20231026	101200	28323492	1992	1992	1992	1992	0
654	20231026	101100	28323492	1992	1992	1992	1992	10
655	20231026	101000	28303572	1993	1993	1993	1993	710
656	20231026	100900	26888542	1992	1992	1992	1992	0
657	20231026	100800	26888542	1992	1992	1992	1992	10
658	20231026	100700	26868622	1993	1993	1993	1993	1100
659	20231026	100600	24676322	1997	1994	1997	1994	10
660	20231026	100500	24656358	1994	1994	1994	1994	9
661	20231026	100400	24638412	1997	1997	1997	1997	0
662	20231026	100300	24638412	1997	1997	1997	1997	10
663	20231026	100200	24618442	1994	1994	1994	1994	0
664	20231026	100100	24618442	1994	1997	1997	1994	20
665	20231026	100000	24578532	1994	1994	1994	1994	0
666	20231026	095900	24578532	1994	1994	1994	1994	0
667	20231026	095800	24578532	1994	1994	1994	1994	10
668	20231026	095700	24558592	1997	1997	1997	1997	0
669	20231026	095600	24558592	1997	1997	1997	1997	0
670	20231026	095500	24558592	1997	1997	1997	1997	10
671	20231026	095400	24538622	1994	1994	1994	1994	10
672	20231026	095300	24518682	1998	1998	1998	1998	10
673	20231026	095200	24498702	1994	1994	1994	1994	0
674	20231026	095100	24498702	1994	1994	1994	1994	11
675	20231026	095000	24476768	1998	1998	1998	1998	10
676	20231026	094900	24456788	1994	1994	1994	1994	0
677	20231026	094800	24456788	1994	1994	1994	1994	10
678	20231026	094700	24436848	1998	1998	1998	1998	0
679	20231026	094600	24436848	1998	1998	1998	1998	0
680	20231026	094500	24436848	1998	1998	1998	1998	10
681	20231026	094400	24416868	1994	1994	1994	1994	10
682	20231026	094300	24396928	1998	1998	1998	1998	0
683	20231026	094200	24396928	1998	1998	1998	1998	0
684	20231026	094100	24396928	1998	1994	1998	1994	21
685	20231026	094000	24355014	1998	1998	1998	1998	0
686	20231026	093900	24355014	1998	1998	1998	1998	0
687	20231026	093800	24355014	1998	1994	1998	1994	20
688	20231026	093700	24315094	1998	1998	1998	1998	10
689	20231026	093600	24295114	1994	1994	1994	1994	0
690	20231026	093500	24295114	1994	1994	1994	1994	0
691	20231026	093400	24295114	1994	1994	1994	1994	10
692	20231026	093300	24275174	1998	1998	1998	1998	1
693	20231026	093200	24273176	1998	1998	1998	1998	0
694	20231026	093100	24273176	1998	1994	1998	1994	20
695	20231026	093000	24233256	1998	1998	1998	1998	0
696	20231026	092900	24233256	1998	1998	1998	1998	0
697	20231026	092800	24233256	1998	1994	1998	1994	21
698	20231026	092700	24191342	1998	1998	1998	1998	0
699	20231026	092600	24191342	1998	1998	1998	1998	0
700	20231026	092500	24191342	1998	1998	1998	1998	0
701	20231026	092400	24191342	1998	1998	1998	1998	0
702	20231026	092300	24191342	1998	1998	1998	1998	0
703	20231026	092200	24191342	1998	1998	1998	1998	0
704	20231026	092100	24191342	1998	1998	1998	1998	0
705	20231026	092000	24191342	1998	1998	1998	1998	0
706	20231026	091900	24191342	1998	1998	1998	1998	0
707	20231026	091800	24191342	1998	1998	1998	1998	0
708	20231026	091700	24191342	1998	1994	1998	1994	108
709	20231026	091600	23975950	1995	1995	1995	1995	10000
710	20231026	091500	4025950	2000	2000	2000	2000	0
711	20231026	091400	4025950	2000	2000	2000	2000	0
712	20231026	091300	4025950	2000	2000	2000	2000	0
713	20231026	091200	4025950	2000	2000	2000	2000	0
714	20231026	091100	4025950	2000	2000	2000	2000	0
715	20231026	091000	4025950	2000	2000	2000	2000	0
716	20231026	090900	4025950	2000	2000	2000	2000	0
717	20231026	090800	4025950	2000	2000	2000	2000	0
718	20231026	090700	4025950	2000	2000	2000	2000	0
719	20231026	090600	4025950	2000	2000	2000	2000	0
720	20231026	090500	4025950	2000	2000	2000	2000	10
721	20231026	090400	4005950	1995	1995	1995	1995	0
722	20231026	090300	4005950	1995	1995	1995	1995	0
723	20231026	090200	4005950	1995	1995	1995	1995	10
724	20231026	090100	3986000	1993	1993	1993	1993	0
725	20231026	090000	3986000	1993	1993	1993	1993	2000