KissMeData/455310/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	213300	41865933	1986	1986	1986	1986	2734
3	20231030	213200	41865933	1986	1986	1986	1986	0
4	20231030	213100	41865933	1986	1986	1986	1986	0
5	20231030	213000	41865933	1986	1986	1986	1986	0
6	20231030	212900	41865933	1986	1986	1986	1986	0
7	20231030	212800	41865933	1986	1986	1986	1986	0
8	20231030	212700	41865933	1986	1986	1986	1986	0
9	20231030	212600	41865933	1986	1986	1986	1986	0
10	20231030	212500	41865933	1986	1986	1986	1986	0
11	20231030	212400	41865933	1986	1986	1986	1986	0
12	20231030	212300	41865933	1986	1986	1986	1986	0
13	20231030	212200	41865933	1986	1986	1986	1986	0
14	20231030	212100	41865933	1986	1986	1986	1986	0
15	20231030	212000	41865933	1986	1986	1986	1986	0
16	20231030	211900	41865933	1986	1986	1986	1986	0
17	20231030	211800	41865933	1986	1986	1986	1986	0
18	20231030	211700	41865933	1986	1986	1986	1986	0
19	20231030	211600	41865933	1986	1986	1986	1986	0
20	20231030	211500	41865933	1986	1986	1986	1986	0
21	20231030	211400	41865933	1986	1986	1986	1986	0
22	20231030	211300	41865933	1986	1986	1986	1986	0
23	20231030	211200	41865933	1986	1986	1986	1986	0
24	20231030	211100	41865933	1986	1986	1986	1986	0
25	20231030	211000	41865933	1986	1986	1986	1986	0
26	20231030	210900	41865933	1986	1986	1986	1986	0
27	20231030	210800	41865933	1986	1986	1986	1986	0
28	20231030	210700	41865933	1986	1986	1986	1986	0
29	20231030	210600	41865933	1986	1986	1986	1986	0
30	20231030	210500	41865933	1986	1986	1986	1986	0
31	20231030	210400	41865933	1986	1986	1986	1986	0
32	20231030	210300	41865933	1986	1986	1986	1986	2734
33	20231030	210200	41865933	1986	1986	1986	1986	0
34	20231030	210100	41865933	1986	1986	1986	1986	0
35	20231030	210000	41865933	1986	1986	1986	1986	0
36	20231030	205900	41865933	1986	1986	1986	1986	0
37	20231030	205800	41865933	1986	1986	1986	1986	0
38	20231030	205700	41865933	1986	1986	1986	1986	0
39	20231030	205600	41865933	1986	1986	1986	1986	0
40	20231030	205500	41865933	1986	1986	1986	1986	0
41	20231030	205400	41865933	1986	1986	1986	1986	0
42	20231030	205300	41865933	1986	1986	1986	1986	0
43	20231030	205200	41865933	1986	1986	1986	1986	0
44	20231030	205100	41865933	1986	1986	1986	1986	0
45	20231030	205000	41865933	1986	1986	1986	1986	0
46	20231030	204900	41865933	1986	1986	1986	1986	0
47	20231030	204800	41865933	1986	1986	1986	1986	0
48	20231030	204700	41865933	1986	1986	1986	1986	0
49	20231030	204600	41865933	1986	1986	1986	1986	0
50	20231030	204500	41865933	1986	1986	1986	1986	0
51	20231030	204400	41865933	1986	1986	1986	1986	0
52	20231030	204300	41865933	1986	1986	1986	1986	0
53	20231030	204200	41865933	1986	1986	1986	1986	0
54	20231030	204100	41865933	1986	1986	1986	1986	0
55	20231030	204000	41865933	1986	1986	1986	1986	0
56	20231030	203900	41865933	1986	1986	1986	1986	0
57	20231030	203800	41865933	1986	1986	1986	1986	0
58	20231030	203700	41865933	1986	1986	1986	1986	0
59	20231030	203600	41865933	1986	1986	1986	1986	0
60	20231030	203500	41865933	1986	1986	1986	1986	0
61	20231030	203400	41865933	1986	1986	1986	1986	0
62	20231030	203300	41865933	1986	1986	1986	1986	2734
63	20231030	203200	41865933	1986	1986	1986	1986	0
64	20231030	203100	41865933	1986	1986	1986	1986	0
65	20231030	203000	41865933	1986	1986	1986	1986	0
66	20231030	202900	41865933	1986	1986	1986	1986	0
67	20231030	202800	41865933	1986	1986	1986	1986	0
68	20231030	202700	41865933	1986	1986	1986	1986	0
69	20231030	202600	41865933	1986	1986	1986	1986	0
70	20231030	202500	41865933	1986	1986	1986	1986	0
71	20231030	202400	41865933	1986	1986	1986	1986	0
72	20231030	202300	41865933	1986	1986	1986	1986	0
73	20231030	202200	41865933	1986	1986	1986	1986	0
74	20231030	202100	41865933	1986	1986	1986	1986	0
75	20231030	202000	41865933	1986	1986	1986	1986	0
76	20231030	201900	41865933	1986	1986	1986	1986	0
77	20231030	201800	41865933	1986	1986	1986	1986	0
78	20231030	201700	41865933	1986	1986	1986	1986	0
79	20231030	201600	41865933	1986	1986	1986	1986	0
80	20231030	201500	41865933	1986	1986	1986	1986	0
81	20231030	201400	41865933	1986	1986	1986	1986	0
82	20231030	201300	41865933	1986	1986	1986	1986	0
83	20231030	201200	41865933	1986	1986	1986	1986	0
84	20231030	201100	41865933	1986	1986	1986	1986	0
85	20231030	201000	41865933	1986	1986	1986	1986	0
86	20231030	200900	41865933	1986	1986	1986	1986	0
87	20231030	200800	41865933	1986	1986	1986	1986	0
88	20231030	200700	41865933	1986	1986	1986	1986	0
89	20231030	200600	41865933	1986	1986	1986	1986	0
90	20231030	200500	41865933	1986	1986	1986	1986	0
91	20231030	200400	41865933	1986	1986	1986	1986	0
92	20231030	200300	41865933	1986	1986	1986	1986	2734
93	20231030	200200	41865933	1986	1986	1986	1986	0
94	20231030	200100	41865933	1986	1986	1986	1986	0
95	20231030	200000	41865933	1986	1986	1986	1986	0
96	20231030	195900	41865933	1986	1986	1986	1986	0
97	20231030	195800	41865933	1986	1986	1986	1986	0
98	20231030	195700	41865933	1986	1986	1986	1986	0
99	20231030	195600	41865933	1986	1986	1986	1986	0
100	20231030	195500	41865933	1986	1986	1986	1986	0
101	20231030	195400	41865933	1986	1986	1986	1986	0
102	20231030	195300	41865933	1986	1986	1986	1986	0
103	20231030	195200	41865933	1986	1986	1986	1986	0
104	20231030	195100	41865933	1986	1986	1986	1986	0
105	20231030	195000	41865933	1986	1986	1986	1986	0
106	20231030	194900	41865933	1986	1986	1986	1986	0
107	20231030	194800	41865933	1986	1986	1986	1986	0
108	20231030	194700	41865933	1986	1986	1986	1986	0
109	20231030	194600	41865933	1986	1986	1986	1986	0
110	20231030	194500	41865933	1986	1986	1986	1986	0
111	20231030	194400	41865933	1986	1986	1986	1986	0
112	20231030	194300	41865933	1986	1986	1986	1986	0
113	20231030	194200	41865933	1986	1986	1986	1986	0
114	20231030	194100	41865933	1986	1986	1986	1986	0
115	20231030	194000	41865933	1986	1986	1986	1986	0
116	20231030	193900	41865933	1986	1986	1986	1986	0
117	20231030	193800	41865933	1986	1986	1986	1986	0
118	20231030	193700	41865933	1986	1986	1986	1986	0
119	20231030	193600	41865933	1986	1986	1986	1986	0
120	20231030	193500	41865933	1986	1986	1986	1986	0
121	20231030	193400	41865933	1986	1986	1986	1986	0
122	20231030	193300	41865933	1986	1986	1986	1986	2734
123	20231030	193200	41865933	1986	1986	1986	1986	0
124	20231030	193100	41865933	1986	1986	1986	1986	0
125	20231030	193000	41865933	1986	1986	1986	1986	0
126	20231030	192900	41865933	1986	1986	1986	1986	0
127	20231030	192800	41865933	1986	1986	1986	1986	0
128	20231030	192700	41865933	1986	1986	1986	1986	0
129	20231030	192600	41865933	1986	1986	1986	1986	0
130	20231030	192500	41865933	1986	1986	1986	1986	0
131	20231030	192400	41865933	1986	1986	1986	1986	0
132	20231030	192300	41865933	1986	1986	1986	1986	0
133	20231030	192200	41865933	1986	1986	1986	1986	0
134	20231030	192100	41865933	1986	1986	1986	1986	0
135	20231030	192000	41865933	1986	1986	1986	1986	0
136	20231030	191900	41865933	1986	1986	1986	1986	0
137	20231030	191800	41865933	1986	1986	1986	1986	0
138	20231030	191700	41865933	1986	1986	1986	1986	0
139	20231030	191600	41865933	1986	1986	1986	1986	0
140	20231030	191500	41865933	1986	1986	1986	1986	0
141	20231030	191400	41865933	1986	1986	1986	1986	0
142	20231030	191300	41865933	1986	1986	1986	1986	0
143	20231030	191200	41865933	1986	1986	1986	1986	0
144	20231030	191100	41865933	1986	1986	1986	1986	0
145	20231030	191000	41865933	1986	1986	1986	1986	0
146	20231030	190900	41865933	1986	1986	1986	1986	0
147	20231030	190800	41865933	1986	1986	1986	1986	0
148	20231030	190700	41865933	1986	1986	1986	1986	0
149	20231030	190600	41865933	1986	1986	1986	1986	0
150	20231030	190500	41865933	1986	1986	1986	1986	0
151	20231030	190400	41865933	1986	1986	1986	1986	0
152	20231030	190300	41865933	1986	1986	1986	1986	2734
153	20231030	190200	41865933	1986	1986	1986	1986	0
154	20231030	190100	41865933	1986	1986	1986	1986	0
155	20231030	190000	41865933	1986	1986	1986	1986	0
156	20231030	185900	41865933	1986	1986	1986	1986	0
157	20231030	185800	41865933	1986	1986	1986	1986	0
158	20231030	185700	41865933	1986	1986	1986	1986	0
159	20231030	185600	41865933	1986	1986	1986	1986	0
160	20231030	185500	41865933	1986	1986	1986	1986	0
161	20231030	185400	41865933	1986	1986	1986	1986	0
162	20231030	185300	41865933	1986	1986	1986	1986	0
163	20231030	185200	41865933	1986	1986	1986	1986	0
164	20231030	185100	41865933	1986	1986	1986	1986	0
165	20231030	185000	41865933	1986	1986	1986	1986	0
166	20231030	184900	41865933	1986	1986	1986	1986	0
167	20231030	184800	41865933	1986	1986	1986	1986	0
168	20231030	184700	41865933	1986	1986	1986	1986	0
169	20231030	184600	41865933	1986	1986	1986	1986	0
170	20231030	184500	41865933	1986	1986	1986	1986	0
171	20231030	184400	41865933	1986	1986	1986	1986	0
172	20231030	184300	41865933	1986	1986	1986	1986	0
173	20231030	184200	41865933	1986	1986	1986	1986	0
174	20231030	184100	41865933	1986	1986	1986	1986	0
175	20231030	184000	41865933	1986	1986	1986	1986	0
176	20231030	183900	41865933	1986	1986	1986	1986	0
177	20231030	183800	41865933	1986	1986	1986	1986	0
178	20231030	183700	41865933	1986	1986	1986	1986	0
179	20231030	183600	41865933	1986	1986	1986	1986	0
180	20231030	183500	41865933	1986	1986	1986	1986	0
181	20231030	183400	41865933	1986	1986	1986	1986	0
182	20231030	183300	41865933	1986	1986	1986	1986	2734
183	20231030	183200	41865933	1986	1986	1986	1986	0
184	20231030	183100	41865933	1986	1986	1986	1986	0
185	20231030	183000	41865933	1986	1986	1986	1986	0
186	20231030	182900	41865933	1986	1986	1986	1986	0
187	20231030	182800	41865933	1986	1986	1986	1986	0
188	20231030	182700	41865933	1986	1986	1986	1986	0
189	20231030	182600	41865933	1986	1986	1986	1986	0
190	20231030	182500	41865933	1986	1986	1986	1986	0
191	20231030	182400	41865933	1986	1986	1986	1986	0
192	20231030	182300	41865933	1986	1986	1986	1986	0
193	20231030	182200	41865933	1986	1986	1986	1986	0
194	20231030	182100	41865933	1986	1986	1986	1986	0
195	20231030	182000	41865933	1986	1986	1986	1986	0
196	20231030	181900	41865933	1986	1986	1986	1986	0
197	20231030	181800	41865933	1986	1986	1986	1986	0
198	20231030	181700	41865933	1986	1986	1986	1986	0
199	20231030	181600	41865933	1986	1986	1986	1986	0
200	20231030	181500	41865933	1986	1986	1986	1986	0
201	20231030	181400	41865933	1986	1986	1986	1986	0
202	20231030	181300	41865933	1986	1986	1986	1986	0
203	20231030	181200	41865933	1986	1986	1986	1986	0
204	20231030	181100	41865933	1986	1986	1986	1986	0
205	20231030	181000	41865933	1986	1986	1986	1986	0
206	20231030	180900	41865933	1986	1986	1986	1986	0
207	20231030	180800	41865933	1986	1986	1986	1986	0
208	20231030	180700	41865933	1986	1986	1986	1986	0
209	20231030	180600	41865933	1986	1986	1986	1986	0
210	20231030	180500	41865933	1986	1986	1986	1986	0
211	20231030	180400	41865933	1986	1986	1986	1986	0
212	20231030	180300	41865933	1986	1986	1986	1986	2734
213	20231030	180200	41865933	1986	1986	1986	1986	0
214	20231030	180100	41865933	1986	1986	1986	1986	0
215	20231030	180000	41865933	1986	1986	1986	1986	0
216	20231030	175900	41865933	1986	1986	1986	1986	0
217	20231030	175800	41865933	1986	1986	1986	1986	0
218	20231030	175700	41865933	1986	1986	1986	1986	0
219	20231030	175600	41865933	1986	1986	1986	1986	0
220	20231030	175500	41865933	1986	1986	1986	1986	0
221	20231030	175400	41865933	1986	1986	1986	1986	0
222	20231030	175300	41865933	1986	1986	1986	1986	0
223	20231030	175200	41865933	1986	1986	1986	1986	0
224	20231030	175100	41865933	1986	1986	1986	1986	0
225	20231030	175000	41865933	1986	1986	1986	1986	0
226	20231030	174900	41865933	1986	1986	1986	1986	0
227	20231030	174800	41865933	1986	1986	1986	1986	0
228	20231030	174700	41865933	1986	1986	1986	1986	0
229	20231030	174600	41865933	1986	1986	1986	1986	0
230	20231030	174500	41865933	1986	1986	1986	1986	0
231	20231030	174400	41865933	1986	1986	1986	1986	0
232	20231030	174300	41865933	1986	1986	1986	1986	0
233	20231030	174200	41865933	1986	1986	1986	1986	0
234	20231030	174100	41865933	1986	1986	1986	1986	0
235	20231030	174000	41865933	1986	1986	1986	1986	0
236	20231030	173900	41865933	1986	1986	1986	1986	0
237	20231030	173800	41865933	1986	1986	1986	1986	0
238	20231030	173700	41865933	1986	1986	1986	1986	0
239	20231030	173600	41865933	1986	1986	1986	1986	0
240	20231030	173500	41865933	1986	1986	1986	1986	0
241	20231030	173400	41865933	1986	1986	1986	1986	0
242	20231030	173300	41865933	1986	1986	1986	1986	2734
243	20231030	173200	41865933	1986	1986	1986	1986	0
244	20231030	173100	41865933	1986	1986	1986	1986	0
245	20231030	173000	41865933	1986	1986	1986	1986	0
246	20231030	172900	41865933	1986	1986	1986	1986	0
247	20231030	172800	41865933	1986	1986	1986	1986	0
248	20231030	172700	41865933	1986	1986	1986	1986	0
249	20231030	172600	41865933	1986	1986	1986	1986	0
250	20231030	172500	41865933	1986	1986	1986	1986	0
251	20231030	172400	41865933	1986	1986	1986	1986	0
252	20231030	172300	41865933	1986	1986	1986	1986	0
253	20231030	172200	41865933	1986	1986	1986	1986	0
254	20231030	172100	41865933	1986	1986	1986	1986	0
255	20231030	172000	41865933	1986	1986	1986	1986	0
256	20231030	171900	41865933	1986	1986	1986	1986	0
257	20231030	171800	41865933	1986	1986	1986	1986	0
258	20231030	171700	41865933	1986	1986	1986	1986	0
259	20231030	171600	41865933	1986	1986	1986	1986	0
260	20231030	171500	41865933	1986	1986	1986	1986	0
261	20231030	171400	41865933	1986	1986	1986	1986	0
262	20231030	171300	41865933	1986	1986	1986	1986	0
263	20231030	171200	41865933	1986	1986	1986	1986	0
264	20231030	171100	41865933	1986	1986	1986	1986	0
265	20231030	171000	41865933	1986	1986	1986	1986	0
266	20231030	170900	41865933	1986	1986	1986	1986	0
267	20231030	170800	41865933	1986	1986	1986	1986	0
268	20231030	170700	41865933	1986	1986	1986	1986	0
269	20231030	170600	41865933	1986	1986	1986	1986	0
270	20231030	170500	41865933	1986	1986	1986	1986	0
271	20231030	170400	41865933	1986	1986	1986	1986	0
272	20231030	170300	41865933	1986	1986	1986	1986	2734
273	20231030	170200	41865933	1986	1986	1986	1986	0
274	20231030	170100	41865933	1986	1986	1986	1986	0
275	20231030	170000	41865933	1986	1986	1986	1986	0
276	20231030	165900	41865933	1986	1986	1986	1986	0
277	20231030	165800	41865933	1986	1986	1986	1986	0
278	20231030	165700	41865933	1986	1986	1986	1986	0
279	20231030	165600	41865933	1986	1986	1986	1986	0
280	20231030	165500	41865933	1986	1986	1986	1986	0
281	20231030	165400	41865933	1986	1986	1986	1986	0
282	20231030	165300	41865933	1986	1986	1986	1986	0
283	20231030	165200	41865933	1986	1986	1986	1986	0
284	20231030	165100	41865933	1986	1986	1986	1986	0
285	20231030	165000	41865933	1986	1986	1986	1986	0
286	20231030	164900	41865933	1986	1986	1986	1986	0
287	20231030	164800	41865933	1986	1986	1986	1986	0
288	20231030	164700	41865933	1986	1986	1986	1986	0
289	20231030	164600	41865933	1986	1986	1986	1986	0
290	20231030	164500	41865933	1986	1986	1986	1986	0
291	20231030	164400	41865933	1986	1986	1986	1986	0
292	20231030	164300	41865933	1986	1986	1986	1986	0
293	20231030	164200	41865933	1986	1986	1986	1986	0
294	20231030	164100	41865933	1986	1986	1986	1986	0
295	20231030	164000	41865933	1986	1986	1986	1986	0
296	20231030	163900	41865933	1986	1986	1986	1986	0
297	20231030	163800	41865933	1986	1986	1986	1986	0
298	20231030	163700	41865933	1986	1986	1986	1986	0
299	20231030	163600	41865933	1986	1986	1986	1986	0
300	20231030	163500	41865933	1986	1986	1986	1986	0
301	20231030	163400	41865933	1986	1986	1986	1986	0
302	20231030	163300	41865933	1986	1986	1986	1986	2734
303	20231030	163200	41865933	1986	1986	1986	1986	0
304	20231030	163100	41865933	1986	1986	1986	1986	0
305	20231030	163000	41865933	1986	1986	1986	1986	0
306	20231030	162900	41865933	1986	1986	1986	1986	0
307	20231030	162800	41865933	1986	1986	1986	1986	0
308	20231030	162700	41865933	1986	1986	1986	1986	0
309	20231030	162600	41865933	1986	1986	1986	1986	0
310	20231030	162500	41865933	1986	1986	1986	1986	0
311	20231030	162400	41865933	1986	1986	1986	1986	0
312	20231030	162300	41865933	1986	1986	1986	1986	0
313	20231030	162200	41865933	1986	1986	1986	1986	0
314	20231030	162100	41865933	1986	1986	1986	1986	0
315	20231030	162000	41865933	1986	1986	1986	1986	0
316	20231030	161900	41865933	1986	1986	1986	1986	0
317	20231030	161800	41865933	1986	1986	1986	1986	0
318	20231030	161700	41865933	1986	1986	1986	1986	0
319	20231030	161600	41865933	1986	1986	1986	1986	0
320	20231030	161500	41865933	1986	1986	1986	1986	0
321	20231030	161400	41865933	1986	1986	1986	1986	0
322	20231030	161300	41865933	1986	1986	1986	1986	0
323	20231030	161200	41865933	1986	1986	1986	1986	0
324	20231030	161100	41865933	1986	1986	1986	1986	0
325	20231030	161000	41865933	1986	1986	1986	1986	0
326	20231030	160900	41865933	1986	1986	1986	1986	0
327	20231030	160800	41865933	1986	1986	1986	1986	0
328	20231030	160700	41865933	1986	1986	1986	1986	0
329	20231030	160600	41865933	1986	1986	1986	1986	0
330	20231030	160500	41865933	1986	1986	1986	1986	0
331	20231030	160400	41865933	1986	1986	1986	1986	0
332	20231030	160300	41865933	1986	1986	1986	1986	2734
333	20231030	160200	41865933	1986	1986	1986	1986	0
334	20231030	160100	41865933	1986	1986	1986	1986	0
335	20231030	160000	41865933	1986	1986	1986	1986	0
336	20231030	155900	41865933	1986	1986	1986	1986	0
337	20231030	155800	41865933	1986	1986	1986	1986	0
338	20231030	155700	41865933	1986	1986	1986	1986	0
339	20231030	155600	41865933	1986	1986	1986	1986	0
340	20231030	155500	41865933	1986	1986	1986	1986	0
341	20231030	155400	41865933	1986	1986	1986	1986	0
342	20231030	155300	41865933	1986	1986	1986	1986	0
343	20231030	155200	41865933	1986	1986	1986	1986	0
344	20231030	155100	41865933	1986	1986	1986	1986	0
345	20231030	155000	41865933	1986	1986	1986	1986	0
346	20231030	154900	41865933	1986	1986	1986	1986	0
347	20231030	154800	41865933	1986	1986	1986	1986	0
348	20231030	154700	41865933	1986	1986	1986	1986	0
349	20231030	154600	41865933	1986	1986	1986	1986	0
350	20231030	154500	41865933	1986	1986	1986	1986	0
351	20231030	154400	41865933	1986	1986	1986	1986	0
352	20231030	154300	41865933	1986	1986	1986	1986	0
353	20231030	154200	41865933	1986	1986	1986	1986	0
354	20231030	154100	41865933	1986	1986	1986	1986	0
355	20231030	154000	41865933	1986	1986	1986	1986	0
356	20231030	153900	41865933	1986	1986	1986	1986	0
357	20231030	153800	41865933	1986	1986	1986	1986	0
358	20231030	153700	41865933	1986	1986	1986	1986	0
359	20231030	153600	41865933	1986	1986	1986	1986	0
360	20231030	153500	41865933	1986	1986	1986	1986	0
361	20231030	153400	41865933	1986	1986	1986	1986	0
362	20231030	153300	41865933	1986	1986	1986	1986	2734
363	20231030	153200	41865933	1986	1986	1986	1986	0
364	20231030	153100	41865933	1986	1986	1986	1986	0
365	20231030	153000	41865933	1986	1986	1986	1986	2734
366	20231030	152900	36436209	1998	1998	1998	1998	0
367	20231030	152800	36436209	1998	1998	1998	1998	0
368	20231030	152700	36436209	1998	1998	1998	1998	0
369	20231030	152600	36436209	1998	1998	1998	1998	0
370	20231030	152500	36436209	1998	1998	1998	1998	0
371	20231030	152400	36436209	1998	1998	1998	1998	0
372	20231030	152300	36436209	1998	1998	1998	1998	0
373	20231030	152200	36436209	1998	1998	1998	1998	0
374	20231030	152100	36436209	1998	1998	1998	1998	0
375	20231030	152000	36436209	1998	1998	1998	1998	0
376	20231030	151900	36436209	1998	1998	1998	1998	1
377	20231030	151800	36434211	1997	1997	1997	1997	37
378	20231030	151700	36360322	1997	1997	1997	1997	109
379	20231030	151600	36142649	1997	1997	1997	1997	333
380	20231030	151500	35477648	1997	1997	1997	1997	366
381	20231030	151400	34746746	1997	1997	1997	1997	155
382	20231030	151300	34437211	1998	1998	1998	1998	39
383	20231030	151200	34359289	1998	1998	1998	1998	0
384	20231030	151100	34359289	1998	1998	1998	1998	36
385	20231030	151000	34287361	1998	1998	1998	1998	0
386	20231030	150900	34287361	1998	1997	1998	1997	150
387	20231030	150800	33987772	1997	1997	1997	1997	103
388	20231030	150700	33782081	1997	1997	1997	1997	133
389	20231030	150600	33516480	1997	1997	1997	1997	122
390	20231030	150500	33272846	1996	1996	1996	1996	118
391	20231030	150400	33037318	1997	1997	1997	1997	163
392	20231030	150300	32711807	1997	1997	1997	1997	133
393	20231030	150200	32446206	1997	1996	1997	1996	54
394	20231030	150100	32338384	1997	1997	1997	1997	133
395	20231030	150000	32072783	1997	1996	1997	1996	171
396	20231030	145900	31731420	1997	1998	1998	1997	110
397	20231030	145800	31511707	1997	1997	1997	1997	67
398	20231030	145700	31377908	1998	1998	1998	1998	42
399	20231030	145600	31293992	1997	1997	1997	1997	192
400	20231030	145500	30910568	1998	1998	1998	1998	47
401	20231030	145400	30816662	1998	1998	1998	1998	0
402	20231030	145300	30816662	1998	1998	1998	1998	28
403	20231030	145200	30760718	1998	1998	1998	1998	0
404	20231030	145100	30760718	1998	1998	1998	1998	44
405	20231030	145000	30672806	1997	1997	1997	1997	39
406	20231030	144900	30594923	1997	1997	1997	1997	66
407	20231030	144800	30463121	1997	1997	1997	1997	115
408	20231030	144700	30233466	1997	1997	1997	1997	133
409	20231030	144600	29967865	1997	1997	1997	1997	94
410	20231030	144500	29780147	1997	1997	1997	1997	67
411	20231030	144400	29646348	1997	1996	1997	1996	132
412	20231030	144300	29382754	1996	1996	1996	1996	67
413	20231030	144200	29249022	1996	1996	1996	1996	95
414	20231030	144100	29059402	1996	1996	1996	1996	175
415	20231030	144000	28710102	1996	1996	1996	1996	66
416	20231030	143900	28578366	1996	1996	1996	1996	101
417	20231030	143800	28376770	1996	1996	1996	1996	133
418	20231030	143700	28111302	1996	1996	1996	1996	104
419	20231030	143600	27903718	1996	1996	1996	1996	67
420	20231030	143500	27769986	1996	1996	1996	1996	171
421	20231030	143400	27428670	1996	1997	1997	1996	142
422	20231030	143300	27145197	1997	1997	1997	1997	66
423	20231030	143200	27013395	1997	1997	1997	1997	168
424	20231030	143100	26677899	1997	1997	1997	1997	66
425	20231030	143000	26546097	1997	1997	1997	1997	107
426	20231030	142900	26332418	1997	1997	1997	1997	133
427	20231030	142800	26066817	1997	1997	1997	1997	102
428	20231030	142700	25863123	1997	1997	1997	1997	67
429	20231030	142600	25729324	1997	1997	1997	1997	114
430	20231030	142500	25501666	1998	1998	1998	1998	27
431	20231030	142400	25447720	1998	1998	1998	1998	1000
432	20231030	142300	23449720	1998	1998	1998	1998	38
433	20231030	142200	23373796	1998	1998	1998	1998	0
434	20231030	142100	23373796	1998	1998	1998	1998	37
435	20231030	142000	23299870	1998	1998	1998	1998	0
436	20231030	141900	23299870	1998	1998	1998	1998	46
437	20231030	141800	23207962	1998	1996	1998	1996	48
438	20231030	141700	23112134	1996	1996	1996	1996	162
439	20231030	141600	22788782	1996	1996	1996	1996	108
440	20231030	141500	22573214	1996	1996	1996	1996	67
441	20231030	141400	22439482	1996	1996	1996	1996	100
442	20231030	141300	22239882	1996	1996	1996	1996	67
443	20231030	141200	22106150	1996	1996	1996	1996	110
444	20231030	141100	21886590	1996	1996	1996	1996	133
445	20231030	141000	21621122	1996	1996	1996	1996	99
446	20231030	140900	21423518	1996	1996	1996	1996	66
447	20231030	140800	21291782	1996	1996	1996	1996	107
448	20231030	140700	21078210	1996	1996	1996	1996	102
449	20231030	140600	20874618	1996	1996	1996	1996	66
450	20231030	140500	20742882	1996	1996	1996	1996	110
451	20231030	140400	20523322	1996	1996	1996	1996	133
452	20231030	140300	20257854	1996	1996	1996	1996	32
453	20231030	140200	20193982	1998	1998	1998	1998	0
454	20231030	140100	20193982	1998	1998	1998	1998	46
455	20231030	140000	20102074	1998	1998	1998	1998	0
456	20231030	135900	20102074	1998	1998	1998	1998	29
457	20231030	135800	20044132	1998	1998	1998	1998	39
458	20231030	135700	19966210	1998	1990	1998	1990	76
459	20231030	135600	19814890	1998	1998	1998	1998	36
460	20231030	135500	19742962	1990	1990	1990	1990	67
461	20231030	135400	19609632	1990	1992	1998	1990	632
462	20231030	135300	18351452	1992	1997	1997	1992	937
463	20231030	135200	16484557	1998	1998	1998	1998	29
464	20231030	135100	16426615	1998	1998	1998	1998	3
465	20231030	135000	16420621	1998	1998	1998	1998	48
466	20231030	134900	16324717	1998	1998	1998	1998	27
467	20231030	134800	16270771	1998	1998	1998	1998	0
468	20231030	134700	16270771	1998	1998	1998	1998	39
469	20231030	134600	16192849	1998	1998	1998	1998	0
470	20231030	134500	16192849	1998	1998	1998	1998	36
471	20231030	134400	16120921	1998	1998	1998	1998	0
472	20231030	134300	16120921	1998	1997	1998	1997	52
473	20231030	134200	16017030	1998	1998	1998	1998	0
474	20231030	134100	16017030	1998	1998	1998	1998	28
475	20231030	134000	15961086	1998	1998	1998	1998	48
476	20231030	133900	15865182	1998	1998	1998	1998	0
477	20231030	133800	15865182	1998	1998	1998	1998	37
478	20231030	133700	15791256	1997	1997	1997	1997	0
479	20231030	133600	15791256	1997	1997	1997	1997	97
480	20231030	133500	15597547	1997	1997	1997	1997	66
481	20231030	133400	15465745	1997	1997	1997	1997	37
482	20231030	133300	15391856	1998	1998	1998	1998	0
483	20231030	133200	15391856	1998	1998	1998	1998	44
484	20231030	133100	15303944	1998	1998	1998	1998	31
485	20231030	133000	15242006	1998	1995	1998	1995	66
486	20231030	132900	15110306	1995	1995	1995	1995	106
487	20231030	132800	14898836	1993	1995	1995	1993	67
488	20231030	132700	14765173	1995	1995	1995	1995	36
489	20231030	132600	14693353	1995	1995	1995	1995	67
490	20231030	132500	14559688	1995	1995	1995	1995	112
491	20231030	132400	14336248	1995	1995	1995	1995	66
492	20231030	132300	14204578	1995	1995	1995	1995	97
493	20231030	132200	14011063	1995	1995	1995	1995	110
494	20231030	132100	13791613	1995	1995	1995	1995	66
495	20231030	132000	13659943	1995	1995	1995	1995	42
496	20231030	131900	13576153	1993	1993	1993	1993	45
497	20231030	131800	13486468	1995	1995	1995	1995	110
498	20231030	131700	13267018	1995	1995	1995	1995	66
499	20231030	131600	13135348	1995	1995	1995	1995	99
500	20231030	131500	12937843	1995	1995	1995	1995	67
501	20231030	131400	12804178	1995	1995	1995	1995	107
502	20231030	131300	12590713	1995	1995	1995	1995	34
503	20231030	131200	12522883	1995	1995	1995	1995	67
504	20231030	131100	12389218	1995	1995	1995	1995	105
505	20231030	131000	12179743	1995	1995	1995	1995	67
506	20231030	130900	12046078	1995	1995	1995	1995	104
507	20231030	130800	11838598	1995	1995	1995	1995	67
508	20231030	130700	11704933	1995	1995	1995	1995	111
509	20231030	130600	11483488	1995	1995	1995	1995	0
510	20231030	130500	11483488	1995	1996	1996	1995	172
511	20231030	130400	11140273	1998	1998	1998	1998	75
512	20231030	130300	10990423	1998	1998	1998	1998	0
513	20231030	130200	10990423	1998	1998	1998	1998	0
514	20231030	130100	10990423	1998	1998	1998	1998	0
515	20231030	130000	10990423	1998	1998	1998	1998	0
516	20231030	125900	10990423	1998	1998	1998	1998	0
517	20231030	125800	10990423	1998	1998	1998	1998	0
518	20231030	125700	10990423	1998	1998	1998	1998	0
519	20231030	125600	10990423	1998	1998	1998	1998	37
520	20231030	125500	10916497	1998	1998	1998	1998	10
521	20231030	125400	10896517	1992	1997	1997	1992	250
522	20231030	125300	10398297	1998	1998	1998	1998	0
523	20231030	125200	10398297	1998	1998	1998	1998	0
524	20231030	125100	10398297	1998	1998	1998	1998	0
525	20231030	125000	10398297	1998	1998	1998	1998	0
526	20231030	124900	10398297	1998	1998	1998	1998	0
527	20231030	124800	10398297	1998	1998	1998	1998	0
528	20231030	124700	10398297	1998	1998	1998	1998	0
529	20231030	124600	10398297	1998	1998	1998	1998	0
530	20231030	124500	10398297	1998	1998	1998	1998	10
531	20231030	124400	10378317	1997	1997	1997	1997	74
532	20231030	124300	10230539	1998	1998	1998	1998	0
533	20231030	124200	10230539	1998	1998	1998	1998	0
534	20231030	124100	10230539	1998	1998	1998	1998	0
535	20231030	124000	10230539	1998	1998	1998	1998	0
536	20231030	123900	10230539	1998	1998	1998	1998	0
537	20231030	123800	10230539	1998	1998	1998	1998	0
538	20231030	123700	10230539	1998	1998	1998	1998	0
539	20231030	123600	10230539	1998	1998	1998	1998	0
540	20231030	123500	10230539	1998	1998	1998	1998	0
541	20231030	123400	10230539	1998	1998	1998	1998	0
542	20231030	123300	10230539	1998	1998	1998	1998	0
543	20231030	123200	10230539	1998	1998	1998	1998	0
544	20231030	123100	10230539	1998	1998	1998	1998	0
545	20231030	123000	10230539	1998	1998	1998	1998	0
546	20231030	122900	10230539	1998	1998	1998	1998	0
547	20231030	122800	10230539	1998	1998	1998	1998	0
548	20231030	122700	10230539	1998	1998	1998	1998	0
549	20231030	122600	10230539	1998	1998	1998	1998	0
550	20231030	122500	10230539	1998	1998	1998	1998	0
551	20231030	122400	10230539	1998	1998	1998	1998	0
552	20231030	122300	10230539	1998	1998	1998	1998	0
553	20231030	122200	10230539	1998	1998	1998	1998	0
554	20231030	122100	10230539	1998	1998	1998	1998	0
555	20231030	122000	10230539	1998	1998	1998	1998	0
556	20231030	121900	10230539	1998	1998	1998	1998	0
557	20231030	121800	10230539	1998	1998	1998	1998	0
558	20231030	121700	10230539	1998	1998	1998	1998	0
559	20231030	121600	10230539	1998	1998	1998	1998	0
560	20231030	121500	10230539	1998	1998	1998	1998	0
561	20231030	121400	10230539	1998	1998	1998	1998	10
562	20231030	121300	10210559	1997	1997	1997	1997	15
563	20231030	121200	10180604	1997	1997	1997	1997	66
564	20231030	121100	10048802	1997	1997	1997	1997	0
565	20231030	121000	10048802	1997	1997	1997	1997	67
566	20231030	120900	9915003	1997	1997	1997	1997	66
567	20231030	120800	9783201	1997	1997	1997	1997	0
568	20231030	120700	9783201	1997	1997	1997	1997	67
569	20231030	120600	9649402	1997	1997	1997	1997	0
570	20231030	120500	9649402	1997	1997	1997	1997	67
571	20231030	120400	9515603	1997	1997	1997	1997	66
572	20231030	120300	9383801	1997	1997	1997	1997	0
573	20231030	120200	9383801	1997	1997	1997	1997	67
574	20231030	120100	9250002	1997	1993	1997	1993	11
575	20231030	120000	9228055	1998	1998	1998	1998	0
576	20231030	115900	9228055	1998	1998	1998	1998	0
577	20231030	115800	9228055	1998	1998	1998	1998	0
578	20231030	115700	9228055	1998	1998	1998	1998	0
579	20231030	115600	9228055	1998	1998	1998	1998	0
580	20231030	115500	9228055	1998	1998	1998	1998	0
581	20231030	115400	9228055	1998	1998	1998	1998	0
582	20231030	115300	9228055	1998	1998	1998	1998	0
583	20231030	115200	9228055	1998	1998	1998	1998	0
584	20231030	115100	9228055	1998	1998	1998	1998	0
585	20231030	115000	9228055	1998	1998	1998	1998	0
586	20231030	114900	9228055	1998	1998	1998	1998	0
587	20231030	114800	9228055	1998	1998	1998	1998	0
588	20231030	114700	9228055	1998	1998	1998	1998	0
589	20231030	114600	9228055	1998	1998	1998	1998	0
590	20231030	114500	9228055	1998	1998	1998	1998	0
591	20231030	114400	9228055	1998	1998	1998	1998	0
592	20231030	114300	9228055	1998	1998	1998	1998	0
593	20231030	114200	9228055	1998	1998	1998	1998	0
594	20231030	114100	9228055	1998	1998	1998	1998	0
595	20231030	114000	9228055	1998	1998	1998	1998	0
596	20231030	113900	9228055	1998	1998	1998	1998	0
597	20231030	113800	9228055	1998	1998	1998	1998	0
598	20231030	113700	9228055	1998	1998	1998	1998	0
599	20231030	113600	9228055	1998	1998	1998	1998	0
600	20231030	113500	9228055	1998	1992	1998	1992	110
601	20231030	113400	9008875	1992	1992	1992	1992	8
602	20231030	113300	8992939	1998	1992	1998	1992	266
603	20231030	113200	8463007	1997	1992	1997	1992	89
604	20231030	113100	8285669	1993	1993	1993	1993	67
605	20231030	113000	8152138	1993	1993	1993	1993	67
606	20231030	112900	8018607	1993	1993	1993	1993	0
607	20231030	112800	8018607	1993	1993	1993	1993	66
608	20231030	112700	7887069	1993	1993	1993	1993	0
609	20231030	112600	7887069	1993	1993	1993	1993	67
610	20231030	112500	7753538	1993	1993	1993	1993	0
611	20231030	112400	7753538	1993	1993	1993	1993	67
612	20231030	112300	7620007	1993	1993	1993	1993	0
613	20231030	112200	7620007	1993	1993	1993	1993	87
614	20231030	112100	7446616	1997	1997	1997	1997	67
615	20231030	112000	7312817	1997	1993	1997	1993	26
616	20231030	111900	7260959	1997	1997	1997	1997	67
617	20231030	111800	7127160	1997	1993	1997	1993	73
618	20231030	111700	6981631	1993	1993	1993	1993	416
619	20231030	111600	6152543	1993	1993	1993	1993	0
620	20231030	111500	6152543	1993	1993	1993	1993	67
621	20231030	111400	6019012	1993	1993	1993	1993	150
622	20231030	111300	5720062	1993	1993	1993	1993	67
623	20231030	111200	5586531	1993	1993	1993	1993	66
624	20231030	111100	5454993	1993	1993	1993	1993	0
625	20231030	111000	5454993	1993	1993	1993	1993	67
626	20231030	110900	5321462	1993	1993	1993	1993	0
627	20231030	110800	5321462	1993	1993	1993	1993	67
628	20231030	110700	5187931	1993	1993	1993	1993	0
629	20231030	110600	5187931	1993	1993	1993	1993	66
630	20231030	110500	5056393	1993	1993	1993	1993	0
631	20231030	110400	5056393	1993	1996	1996	1993	578
632	20231030	110300	3904270	1997	1997	1997	1997	67
633	20231030	110200	3770471	1997	1997	1997	1997	13
634	20231030	110100	3744510	1998	1998	1998	1998	0
635	20231030	110000	3744510	1998	1998	1998	1998	10
636	20231030	105900	3724530	1997	1997	1997	1997	54
637	20231030	105800	3616692	1997	1997	1997	1997	0
638	20231030	105700	3616692	1997	1997	1997	1997	67
639	20231030	105600	3482893	1997	1997	1997	1997	0
640	20231030	105500	3482893	1997	1997	1997	1997	66
641	20231030	105400	3351091	1997	1997	1997	1997	67
642	20231030	105300	3217292	1997	1997	1997	1997	0
643	20231030	105200	3217292	1997	1997	1997	1997	67
644	20231030	105100	3083493	1997	1997	1997	1997	0
645	20231030	105000	3083493	1997	1996	1997	1996	23
646	20231030	104900	3037575	1996	1996	1996	1996	0
647	20231030	104800	3037575	1996	1996	1996	1996	67
648	20231030	104700	2903843	1997	1997	1997	1997	0
649	20231030	104600	2903843	1997	1997	1997	1997	67
650	20231030	104500	2770044	1997	1997	1997	1997	66
651	20231030	104400	2638242	1997	1997	1997	1997	0
652	20231030	104300	2638242	1997	1997	1997	1997	0
653	20231030	104200	2638242	1997	1997	1997	1997	0
654	20231030	104100	2638242	1997	1997	1997	1997	0
655	20231030	104000	2638242	1997	1997	1997	1997	0
656	20231030	103900	2638242	1997	1997	1997	1997	0
657	20231030	103800	2638242	1997	1997	1997	1997	0
658	20231030	103700	2638242	1997	1997	1997	1997	0
659	20231030	103600	2638242	1997	1997	1997	1997	0
660	20231030	103500	2638242	1997	1997	1997	1997	0
661	20231030	103400	2638242	1997	1997	1997	1997	0
662	20231030	103300	2638242	1997	1997	1997	1997	0
663	20231030	103200	2638242	1997	1997	1997	1997	0
664	20231030	103100	2638242	1997	1997	1997	1997	0
665	20231030	103000	2638242	1997	1997	1997	1997	0
666	20231030	102900	2638242	1997	1993	1997	1993	16
667	20231030	102800	2606314	1997	1997	1997	1997	0
668	20231030	102700	2606314	1997	1997	1997	1997	6
669	20231030	102600	2594332	1997	1997	1997	1997	0
670	20231030	102500	2594332	1997	1997	1997	1997	0
671	20231030	102400	2594332	1997	1994	1997	1993	810
672	20231030	102300	979208	1997	1994	1997	1994	210
673	20231030	102200	560438	1998	1998	1998	1998	0
674	20231030	102100	560438	1998	1998	1998	1998	0
675	20231030	102000	560438	1998	1998	1998	1998	0
676	20231030	101900	560438	1998	1998	1998	1998	0
677	20231030	101800	560438	1998	1998	1998	1998	0
678	20231030	101700	560438	1998	1998	1998	1998	0
679	20231030	101600	560438	1998	1998	1998	1998	0
680	20231030	101500	560438	1998	1998	1998	1998	0
681	20231030	101400	560438	1998	1998	1998	1998	0
682	20231030	101300	560438	1998	1998	1998	1998	0
683	20231030	101200	560438	1998	1998	1998	1998	0
684	20231030	101100	560438	1998	1998	1998	1998	0
685	20231030	101000	560438	1998	1998	1998	1998	0
686	20231030	100900	560438	1998	1998	1998	1998	0
687	20231030	100800	560438	1998	1998	1998	1998	0
688	20231030	100700	560438	1998	1998	1998	1998	0
689	20231030	100600	560438	1998	1994	1998	1994	52
690	20231030	100500	456710	1998	1998	1998	1998	0
691	20231030	100400	456710	1998	1997	1998	1997	10
692	20231030	100300	436733	1997	1994	1997	1994	215
693	20231030	100200	7993	1998	1998	1998	1998	0
694	20231030	100100	7993	1998	1998	1998	1998	0
695	20231030	100000	7993	1998	1998	1998	1998	0
696	20231030	095900	7993	1998	1998	1998	1998	0
697	20231030	095800	7993	1998	1998	1998	1998	0
698	20231030	095700	7993	1998	1998	1998	1998	0
699	20231030	095600	7993	1998	1998	1998	1998	0
700	20231030	095500	7993	1998	1998	1998	1998	0
701	20231030	095400	7993	1998	1998	1998	1998	0
702	20231030	095300	7993	1998	1998	1998	1998	0
703	20231030	095200	7993	1998	1998	1998	1998	0
704	20231030	095100	7993	1998	1998	1998	1998	0
705	20231030	095000	7993	1998	1998	1998	1998	0
706	20231030	094900	7993	1998	1998	1998	1998	0
707	20231030	094800	7993	1998	1998	1998	1998	0
708	20231030	094700	7993	1998	1998	1998	1998	0
709	20231030	094600	7993	1998	1998	1998	1998	0
710	20231030	094500	7993	1998	1998	1998	1998	0
711	20231030	094400	7993	1998	1998	1998	1998	0
712	20231030	094300	7993	1998	1998	1998	1998	0
713	20231030	094200	7993	1998	1998	1998	1998	0
714	20231030	094100	7993	1998	1998	1998	1998	0
715	20231030	094000	7993	1998	1998	1998	1998	0
716	20231030	093900	7993	1998	1998	1998	1998	0
717	20231030	093800	7993	1998	1998	1998	1998	0
718	20231030	093700	7993	1998	1998	1998	1998	0
719	20231030	093600	7993	1998	1998	1998	1998	0
720	20231030	093500	7993	1998	1998	1998	1998	0
721	20231030	093400	7993	1998	1998	1998	1998	0
722	20231030	093300	7993	1998	1998	1998	1998	0
723	20231030	093200	7993	1998	1998	1998	1998	0
724	20231030	093100	7993	1998	1998	1998	1998	0
725	20231030	093000	7993	1998	1998	1998	1998	0
726	20231030	092900	7993	1998	1998	1998	1998	0
727	20231030	092800	7993	1998	1998	1998	1998	0
728	20231030	092700	7993	1998	1998	1998	1998	0
729	20231030	092600	7993	1998	1998	1998	1998	0
730	20231030	092500	7993	1998	1998	1998	1998	0
731	20231030	092400	7993	1998	1998	1998	1998	0
732	20231030	092300	7993	1998	1998	1998	1998	0
733	20231030	092200	7993	1998	1998	1998	1998	0
734	20231030	092100	7993	1998	1998	1998	1998	0
735	20231030	092000	7993	1998	1998	1998	1998	0
736	20231030	091900	7993	1998	1998	1998	1998	0
737	20231030	091800	7993	1998	1998	1998	1998	0
738	20231030	091700	7993	1998	1998	1998	1998	2
739	20231030	091600	3997	1998	1998	1998	1998	1
740	20231030	091500	1999	1999	1999	1999	1999	0
741	20231030	091400	1999	1999	1999	1999	1999	0
742	20231030	091300	1999	1999	1999	1999	1999	0
743	20231030	091200	1999	1999	1999	1999	1999	0
744	20231030	091100	1999	1999	1999	1999	1999	0
745	20231030	091000	1999	1999	1999	1999	1999	0
746	20231030	090900	1999	1999	1999	1999	1999	0
747	20231030	090800	1999	1999	1999	1999	1999	0
748	20231030	090700	1999	1999	1999	1999	1999	0
749	20231030	090600	1999	1999	1999	1999	1999	0
750	20231030	090500	1999	1999	1999	1999	1999	0
751	20231030	090400	1999	1999	1999	1999	1999	0
752	20231030	090300	1999	1999	1999	1999	1999	0
753	20231030	090200	1999	1999	1999	1999	1999	0
754	20231030	090100	1999	1999	1999	1999	1999	0
755	20231030	090000	1999	1999	1999	1999	1999	1