KissMeData/458320/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210800	13115498	1996	1996	1996	1996	10
3	20231006	210700	13115498	1996	1996	1996	1996	0
4	20231006	210600	13115498	1996	1996	1996	1996	0
5	20231006	210500	13115498	1996	1996	1996	1996	0
6	20231006	210400	13115498	1996	1996	1996	1996	0
7	20231006	210300	13115498	1996	1996	1996	1996	0
8	20231006	210200	13115498	1996	1996	1996	1996	0
9	20231006	210100	13115498	1996	1996	1996	1996	0
10	20231006	210000	13115498	1996	1996	1996	1996	0
11	20231006	205900	13115498	1996	1996	1996	1996	0
12	20231006	205800	13115498	1996	1996	1996	1996	0
13	20231006	205700	13115498	1996	1996	1996	1996	0
14	20231006	205600	13115498	1996	1996	1996	1996	0
15	20231006	205500	13115498	1996	1996	1996	1996	0
16	20231006	205400	13115498	1996	1996	1996	1996	0
17	20231006	205300	13115498	1996	1996	1996	1996	0
18	20231006	205200	13115498	1996	1996	1996	1996	0
19	20231006	205100	13115498	1996	1996	1996	1996	0
20	20231006	205000	13115498	1996	1996	1996	1996	0
21	20231006	204900	13115498	1996	1996	1996	1996	0
22	20231006	204800	13115498	1996	1996	1996	1996	0
23	20231006	204700	13115498	1996	1996	1996	1996	0
24	20231006	204600	13115498	1996	1996	1996	1996	0
25	20231006	204500	13115498	1996	1996	1996	1996	0
26	20231006	204400	13115498	1996	1996	1996	1996	0
27	20231006	204300	13115498	1996	1996	1996	1996	0
28	20231006	204200	13115498	1996	1996	1996	1996	0
29	20231006	204100	13115498	1996	1996	1996	1996	0
30	20231006	204000	13115498	1996	1996	1996	1996	0
31	20231006	203900	13115498	1996	1996	1996	1996	0
32	20231006	203800	13115498	1996	1996	1996	1996	10
33	20231006	203700	13115498	1996	1996	1996	1996	0
34	20231006	203600	13115498	1996	1996	1996	1996	0
35	20231006	203500	13115498	1996	1996	1996	1996	0
36	20231006	203400	13115498	1996	1996	1996	1996	0
37	20231006	203300	13115498	1996	1996	1996	1996	0
38	20231006	203200	13115498	1996	1996	1996	1996	0
39	20231006	203100	13115498	1996	1996	1996	1996	0
40	20231006	203000	13115498	1996	1996	1996	1996	0
41	20231006	202900	13115498	1996	1996	1996	1996	0
42	20231006	202800	13115498	1996	1996	1996	1996	0
43	20231006	202700	13115498	1996	1996	1996	1996	0
44	20231006	202600	13115498	1996	1996	1996	1996	0
45	20231006	202500	13115498	1996	1996	1996	1996	0
46	20231006	202400	13115498	1996	1996	1996	1996	0
47	20231006	202300	13115498	1996	1996	1996	1996	0
48	20231006	202200	13115498	1996	1996	1996	1996	0
49	20231006	202100	13115498	1996	1996	1996	1996	0
50	20231006	202000	13115498	1996	1996	1996	1996	0
51	20231006	201900	13115498	1996	1996	1996	1996	0
52	20231006	201800	13115498	1996	1996	1996	1996	0
53	20231006	201700	13115498	1996	1996	1996	1996	0
54	20231006	201600	13115498	1996	1996	1996	1996	0
55	20231006	201500	13115498	1996	1996	1996	1996	0
56	20231006	201400	13115498	1996	1996	1996	1996	0
57	20231006	201300	13115498	1996	1996	1996	1996	0
58	20231006	201200	13115498	1996	1996	1996	1996	0
59	20231006	201100	13115498	1996	1996	1996	1996	0
60	20231006	201000	13115498	1996	1996	1996	1996	0
61	20231006	200900	13115498	1996	1996	1996	1996	0
62	20231006	200800	13115498	1996	1996	1996	1996	10
63	20231006	200700	13115498	1996	1996	1996	1996	0
64	20231006	200600	13115498	1996	1996	1996	1996	0
65	20231006	200500	13115498	1996	1996	1996	1996	0
66	20231006	200400	13115498	1996	1996	1996	1996	0
67	20231006	200300	13115498	1996	1996	1996	1996	0
68	20231006	200200	13115498	1996	1996	1996	1996	0
69	20231006	200100	13115498	1996	1996	1996	1996	0
70	20231006	200000	13115498	1996	1996	1996	1996	0
71	20231006	195900	13115498	1996	1996	1996	1996	0
72	20231006	195800	13115498	1996	1996	1996	1996	0
73	20231006	195700	13115498	1996	1996	1996	1996	0
74	20231006	195600	13115498	1996	1996	1996	1996	0
75	20231006	195500	13115498	1996	1996	1996	1996	0
76	20231006	195400	13115498	1996	1996	1996	1996	0
77	20231006	195300	13115498	1996	1996	1996	1996	0
78	20231006	195200	13115498	1996	1996	1996	1996	0
79	20231006	195100	13115498	1996	1996	1996	1996	0
80	20231006	195000	13115498	1996	1996	1996	1996	0
81	20231006	194900	13115498	1996	1996	1996	1996	0
82	20231006	194800	13115498	1996	1996	1996	1996	0
83	20231006	194700	13115498	1996	1996	1996	1996	0
84	20231006	194600	13115498	1996	1996	1996	1996	0
85	20231006	194500	13115498	1996	1996	1996	1996	0
86	20231006	194400	13115498	1996	1996	1996	1996	0
87	20231006	194300	13115498	1996	1996	1996	1996	0
88	20231006	194200	13115498	1996	1996	1996	1996	0
89	20231006	194100	13115498	1996	1996	1996	1996	0
90	20231006	194000	13115498	1996	1996	1996	1996	0
91	20231006	193900	13115498	1996	1996	1996	1996	0
92	20231006	193800	13115498	1996	1996	1996	1996	10
93	20231006	193700	13115498	1996	1996	1996	1996	0
94	20231006	193600	13115498	1996	1996	1996	1996	0
95	20231006	193500	13115498	1996	1996	1996	1996	0
96	20231006	193400	13115498	1996	1996	1996	1996	0
97	20231006	193300	13115498	1996	1996	1996	1996	0
98	20231006	193200	13115498	1996	1996	1996	1996	0
99	20231006	193100	13115498	1996	1996	1996	1996	0
100	20231006	193000	13115498	1996	1996	1996	1996	0
101	20231006	192900	13115498	1996	1996	1996	1996	0
102	20231006	192800	13115498	1996	1996	1996	1996	0
103	20231006	192700	13115498	1996	1996	1996	1996	0
104	20231006	192600	13115498	1996	1996	1996	1996	0
105	20231006	192500	13115498	1996	1996	1996	1996	0
106	20231006	192400	13115498	1996	1996	1996	1996	0
107	20231006	192300	13115498	1996	1996	1996	1996	0
108	20231006	192200	13115498	1996	1996	1996	1996	0
109	20231006	192100	13115498	1996	1996	1996	1996	0
110	20231006	192000	13115498	1996	1996	1996	1996	0
111	20231006	191900	13115498	1996	1996	1996	1996	0
112	20231006	191800	13115498	1996	1996	1996	1996	0
113	20231006	191700	13115498	1996	1996	1996	1996	0
114	20231006	191600	13115498	1996	1996	1996	1996	0
115	20231006	191500	13115498	1996	1996	1996	1996	0
116	20231006	191400	13115498	1996	1996	1996	1996	0
117	20231006	191300	13115498	1996	1996	1996	1996	0
118	20231006	191200	13115498	1996	1996	1996	1996	0
119	20231006	191100	13115498	1996	1996	1996	1996	0
120	20231006	191000	13115498	1996	1996	1996	1996	0
121	20231006	190900	13115498	1996	1996	1996	1996	0
122	20231006	190800	13115498	1996	1996	1996	1996	10
123	20231006	190700	13115498	1996	1996	1996	1996	0
124	20231006	190600	13115498	1996	1996	1996	1996	0
125	20231006	190500	13115498	1996	1996	1996	1996	0
126	20231006	190400	13115498	1996	1996	1996	1996	0
127	20231006	190300	13115498	1996	1996	1996	1996	0
128	20231006	190200	13115498	1996	1996	1996	1996	0
129	20231006	190100	13115498	1996	1996	1996	1996	0
130	20231006	190000	13115498	1996	1996	1996	1996	0
131	20231006	185900	13115498	1996	1996	1996	1996	0
132	20231006	185800	13115498	1996	1996	1996	1996	0
133	20231006	185700	13115498	1996	1996	1996	1996	0
134	20231006	185600	13115498	1996	1996	1996	1996	0
135	20231006	185500	13115498	1996	1996	1996	1996	0
136	20231006	185400	13115498	1996	1996	1996	1996	0
137	20231006	185300	13115498	1996	1996	1996	1996	0
138	20231006	185200	13115498	1996	1996	1996	1996	0
139	20231006	185100	13115498	1996	1996	1996	1996	0
140	20231006	185000	13115498	1996	1996	1996	1996	0
141	20231006	184900	13115498	1996	1996	1996	1996	0
142	20231006	184800	13115498	1996	1996	1996	1996	0
143	20231006	184700	13115498	1996	1996	1996	1996	0
144	20231006	184600	13115498	1996	1996	1996	1996	0
145	20231006	184500	13115498	1996	1996	1996	1996	0
146	20231006	184400	13115498	1996	1996	1996	1996	0
147	20231006	184300	13115498	1996	1996	1996	1996	0
148	20231006	184200	13115498	1996	1996	1996	1996	0
149	20231006	184100	13115498	1996	1996	1996	1996	0
150	20231006	184000	13115498	1996	1996	1996	1996	0
151	20231006	183900	13115498	1996	1996	1996	1996	0
152	20231006	183800	13115498	1996	1996	1996	1996	10
153	20231006	183700	13115498	1996	1996	1996	1996	0
154	20231006	183600	13115498	1996	1996	1996	1996	0
155	20231006	183500	13115498	1996	1996	1996	1996	0
156	20231006	183400	13115498	1996	1996	1996	1996	0
157	20231006	183300	13115498	1996	1996	1996	1996	0
158	20231006	183200	13115498	1996	1996	1996	1996	0
159	20231006	183100	13115498	1996	1996	1996	1996	0
160	20231006	183000	13115498	1996	1996	1996	1996	0
161	20231006	182900	13115498	1996	1996	1996	1996	0
162	20231006	182800	13115498	1996	1996	1996	1996	0
163	20231006	182700	13115498	1996	1996	1996	1996	0
164	20231006	182600	13115498	1996	1996	1996	1996	0
165	20231006	182500	13115498	1996	1996	1996	1996	0
166	20231006	182400	13115498	1996	1996	1996	1996	0
167	20231006	182300	13115498	1996	1996	1996	1996	0
168	20231006	182200	13115498	1996	1996	1996	1996	0
169	20231006	182100	13115498	1996	1996	1996	1996	0
170	20231006	182000	13115498	1996	1996	1996	1996	0
171	20231006	181900	13115498	1996	1996	1996	1996	0
172	20231006	181800	13115498	1996	1996	1996	1996	0
173	20231006	181700	13115498	1996	1996	1996	1996	0
174	20231006	181600	13115498	1996	1996	1996	1996	0
175	20231006	181500	13115498	1996	1996	1996	1996	0
176	20231006	181400	13115498	1996	1996	1996	1996	0
177	20231006	181300	13115498	1996	1996	1996	1996	0
178	20231006	181200	13115498	1996	1996	1996	1996	0
179	20231006	181100	13115498	1996	1996	1996	1996	0
180	20231006	181000	13115498	1996	1996	1996	1996	0
181	20231006	180900	13115498	1996	1996	1996	1996	0
182	20231006	180800	13115498	1996	1996	1996	1996	10
183	20231006	180700	13115498	1996	1996	1996	1996	0
184	20231006	180600	13115498	1996	1996	1996	1996	0
185	20231006	180500	13115498	1996	1996	1996	1996	0
186	20231006	180400	13115498	1996	1996	1996	1996	0
187	20231006	180300	13115498	1996	1996	1996	1996	0
188	20231006	180200	13115498	1996	1996	1996	1996	0
189	20231006	180100	13115498	1996	1996	1996	1996	0
190	20231006	180000	13115498	1996	1996	1996	1996	0
191	20231006	175900	13115498	1996	1996	1996	1996	0
192	20231006	175800	13115498	1996	1996	1996	1996	0
193	20231006	175700	13115498	1996	1996	1996	1996	0
194	20231006	175600	13115498	1996	1996	1996	1996	0
195	20231006	175500	13115498	1996	1996	1996	1996	0
196	20231006	175400	13115498	1996	1996	1996	1996	0
197	20231006	175300	13115498	1996	1996	1996	1996	0
198	20231006	175200	13115498	1996	1996	1996	1996	0
199	20231006	175100	13115498	1996	1996	1996	1996	0
200	20231006	175000	13115498	1996	1996	1996	1996	0
201	20231006	174900	13115498	1996	1996	1996	1996	0
202	20231006	174800	13115498	1996	1996	1996	1996	0
203	20231006	174700	13115498	1996	1996	1996	1996	0
204	20231006	174600	13115498	1996	1996	1996	1996	0
205	20231006	174500	13115498	1996	1996	1996	1996	0
206	20231006	174400	13115498	1996	1996	1996	1996	0
207	20231006	174300	13115498	1996	1996	1996	1996	0
208	20231006	174200	13115498	1996	1996	1996	1996	0
209	20231006	174100	13115498	1996	1996	1996	1996	0
210	20231006	174000	13115498	1996	1996	1996	1996	0
211	20231006	173900	13115498	1996	1996	1996	1996	0
212	20231006	173800	13115498	1996	1996	1996	1996	10
213	20231006	173700	13115498	1996	1996	1996	1996	0
214	20231006	173600	13115498	1996	1996	1996	1996	0
215	20231006	173500	13115498	1996	1996	1996	1996	0
216	20231006	173400	13115498	1996	1996	1996	1996	0
217	20231006	173300	13115498	1996	1996	1996	1996	0
218	20231006	173200	13115498	1996	1996	1996	1996	0
219	20231006	173100	13115498	1996	1996	1996	1996	0
220	20231006	173000	13115498	1996	1996	1996	1996	0
221	20231006	172900	13115498	1996	1996	1996	1996	0
222	20231006	172800	13115498	1996	1996	1996	1996	0
223	20231006	172700	13115498	1996	1996	1996	1996	0
224	20231006	172600	13115498	1996	1996	1996	1996	0
225	20231006	172500	13115498	1996	1996	1996	1996	0
226	20231006	172400	13115498	1996	1996	1996	1996	0
227	20231006	172300	13115498	1996	1996	1996	1996	0
228	20231006	172200	13115498	1996	1996	1996	1996	0
229	20231006	172100	13115498	1996	1996	1996	1996	0
230	20231006	172000	13115498	1996	1996	1996	1996	0
231	20231006	171900	13115498	1996	1996	1996	1996	0
232	20231006	171800	13115498	1996	1996	1996	1996	0
233	20231006	171700	13115498	1996	1996	1996	1996	0
234	20231006	171600	13115498	1996	1996	1996	1996	0
235	20231006	171500	13115498	1996	1996	1996	1996	0
236	20231006	171400	13115498	1996	1996	1996	1996	0
237	20231006	171300	13115498	1996	1996	1996	1996	0
238	20231006	171200	13115498	1996	1996	1996	1996	0
239	20231006	171100	13115498	1996	1996	1996	1996	0
240	20231006	171000	13115498	1996	1996	1996	1996	0
241	20231006	170900	13115498	1996	1996	1996	1996	0
242	20231006	170800	13115498	1996	1996	1996	1996	10
243	20231006	170700	13115498	1996	1996	1996	1996	0
244	20231006	170600	13115498	1996	1996	1996	1996	0
245	20231006	170500	13115498	1996	1996	1996	1996	0
246	20231006	170400	13115498	1996	1996	1996	1996	0
247	20231006	170300	13115498	1996	1996	1996	1996	0
248	20231006	170200	13115498	1996	1996	1996	1996	0
249	20231006	170100	13115498	1996	1996	1996	1996	0
250	20231006	170000	13115498	1996	1996	1996	1996	0
251	20231006	165900	13115498	1996	1996	1996	1996	0
252	20231006	165800	13115498	1996	1996	1996	1996	0
253	20231006	165700	13115498	1996	1996	1996	1996	0
254	20231006	165600	13115498	1996	1996	1996	1996	0
255	20231006	165500	13115498	1996	1996	1996	1996	0
256	20231006	165400	13115498	1996	1996	1996	1996	0
257	20231006	165300	13115498	1996	1996	1996	1996	0
258	20231006	165200	13115498	1996	1996	1996	1996	0
259	20231006	165100	13115498	1996	1996	1996	1996	0
260	20231006	165000	13115498	1996	1996	1996	1996	0
261	20231006	164900	13115498	1996	1996	1996	1996	0
262	20231006	164800	13115498	1996	1996	1996	1996	0
263	20231006	164700	13115498	1996	1996	1996	1996	0
264	20231006	164600	13115498	1996	1996	1996	1996	0
265	20231006	164500	13115498	1996	1996	1996	1996	0
266	20231006	164400	13115498	1996	1996	1996	1996	0
267	20231006	164300	13115498	1996	1996	1996	1996	0
268	20231006	164200	13115498	1996	1996	1996	1996	0
269	20231006	164100	13115498	1996	1996	1996	1996	0
270	20231006	164000	13115498	1996	1996	1996	1996	0
271	20231006	163900	13115498	1996	1996	1996	1996	0
272	20231006	163800	13115498	1996	1996	1996	1996	10
273	20231006	163700	13115498	1996	1996	1996	1996	0
274	20231006	163600	13115498	1996	1996	1996	1996	0
275	20231006	163500	13115498	1996	1996	1996	1996	0
276	20231006	163400	13115498	1996	1996	1996	1996	0
277	20231006	163300	13115498	1996	1996	1996	1996	0
278	20231006	163200	13115498	1996	1996	1996	1996	0
279	20231006	163100	13115498	1996	1996	1996	1996	0
280	20231006	163000	13115498	1996	1996	1996	1996	0
281	20231006	162900	13115498	1996	1996	1996	1996	0
282	20231006	162800	13115498	1996	1996	1996	1996	0
283	20231006	162700	13115498	1996	1996	1996	1996	0
284	20231006	162600	13115498	1996	1996	1996	1996	0
285	20231006	162500	13115498	1996	1996	1996	1996	0
286	20231006	162400	13115498	1996	1996	1996	1996	0
287	20231006	162300	13115498	1996	1996	1996	1996	0
288	20231006	162200	13115498	1996	1996	1996	1996	0
289	20231006	162100	13115498	1996	1996	1996	1996	0
290	20231006	162000	13115498	1996	1996	1996	1996	0
291	20231006	161900	13115498	1996	1996	1996	1996	0
292	20231006	161800	13115498	1996	1996	1996	1996	0
293	20231006	161700	13115498	1996	1996	1996	1996	0
294	20231006	161600	13115498	1996	1996	1996	1996	0
295	20231006	161500	13115498	1996	1996	1996	1996	0
296	20231006	161400	13115498	1996	1996	1996	1996	0
297	20231006	161300	13115498	1996	1996	1996	1996	0
298	20231006	161200	13115498	1996	1996	1996	1996	0
299	20231006	161100	13115498	1996	1996	1996	1996	0
300	20231006	161000	13115498	1996	1996	1996	1996	0
301	20231006	160900	13115498	1996	1996	1996	1996	0
302	20231006	160800	13115498	1996	1996	1996	1996	10
303	20231006	160700	13115498	1996	1996	1996	1996	0
304	20231006	160600	13115498	1996	1996	1996	1996	0
305	20231006	160500	13115498	1996	1996	1996	1996	0
306	20231006	160400	13115498	1996	1996	1996	1996	0
307	20231006	160300	13115498	1996	1996	1996	1996	0
308	20231006	160200	13115498	1996	1996	1996	1996	0
309	20231006	160100	13115498	1996	1996	1996	1996	0
310	20231006	160000	13115498	1996	1996	1996	1996	0
311	20231006	155900	13115498	1996	1996	1996	1996	0
312	20231006	155800	13115498	1996	1996	1996	1996	0
313	20231006	155700	13115498	1996	1996	1996	1996	0
314	20231006	155600	13115498	1996	1996	1996	1996	0
315	20231006	155500	13115498	1996	1996	1996	1996	0
316	20231006	155400	13115498	1996	1996	1996	1996	0
317	20231006	155300	13115498	1996	1996	1996	1996	0
318	20231006	155200	13115498	1996	1996	1996	1996	0
319	20231006	155100	13115498	1996	1996	1996	1996	0
320	20231006	155000	13115498	1996	1996	1996	1996	0
321	20231006	154900	13115498	1996	1996	1996	1996	0
322	20231006	154800	13115498	1996	1996	1996	1996	0
323	20231006	154700	13115498	1996	1996	1996	1996	0
324	20231006	154600	13115498	1996	1996	1996	1996	0
325	20231006	154500	13115498	1996	1996	1996	1996	0
326	20231006	154400	13115498	1996	1996	1996	1996	0
327	20231006	154300	13115498	1996	1996	1996	1996	0
328	20231006	154200	13115498	1996	1996	1996	1996	0
329	20231006	154100	13115498	1996	1996	1996	1996	0
330	20231006	154000	13115498	1996	1996	1996	1996	0
331	20231006	153900	13115498	1996	1996	1996	1996	0
332	20231006	153800	13115498	1996	1996	1996	1996	10
333	20231006	153700	13115498	1996	1996	1996	1996	0
334	20231006	153600	13115498	1996	1996	1996	1996	0
335	20231006	153500	13115498	1996	1996	1996	1996	0
336	20231006	153400	13115498	1996	1996	1996	1996	0
337	20231006	153300	13115498	1996	1996	1996	1996	0
338	20231006	153200	13115498	1996	1996	1996	1996	0
339	20231006	153100	13115498	1996	1996	1996	1996	0
340	20231006	153000	13115498	1996	1996	1996	1996	10
341	20231006	152900	13095538	1996	1996	1996	1996	0
342	20231006	152800	13095538	1996	1996	1996	1996	0
343	20231006	152700	13095538	1996	1996	1996	1996	0
344	20231006	152600	13095538	1996	1996	1996	1996	0
345	20231006	152500	13095538	1996	1996	1996	1996	0
346	20231006	152400	13095538	1996	1996	1996	1996	0
347	20231006	152300	13095538	1996	1996	1996	1996	0
348	20231006	152200	13095538	1996	1996	1996	1996	0
349	20231006	152100	13095538	1996	1996	1996	1996	0
350	20231006	152000	13095538	1996	1996	1996	1996	0
351	20231006	151900	13095538	1996	1996	1996	1996	0
352	20231006	151800	13095538	1996	1996	1996	1996	0
353	20231006	151700	13095538	1996	1996	1996	1996	0
354	20231006	151600	13095538	1996	1996	1996	1996	0
355	20231006	151500	13095538	1996	1996	1996	1996	0
356	20231006	151400	13095538	1996	1996	1996	1996	0
357	20231006	151300	13095538	1996	1996	1996	1996	0
358	20231006	151200	13095538	1996	1996	1996	1996	0
359	20231006	151100	13095538	1996	1996	1996	1996	198
360	20231006	151000	12700330	1996	1996	1996	1996	0
361	20231006	150900	12700330	1996	1996	1996	1996	0
362	20231006	150800	12700330	1996	1996	1996	1996	0
363	20231006	150700	12700330	1996	1996	1996	1996	0
364	20231006	150600	12700330	1996	1996	1996	1996	0
365	20231006	150500	12700330	1996	1996	1996	1996	0
366	20231006	150400	12700330	1996	1996	1996	1996	0
367	20231006	150300	12700330	1996	1996	1996	1996	0
368	20231006	150200	12700330	1996	1996	1996	1996	0
369	20231006	150100	12700330	1996	1996	1996	1996	0
370	20231006	150000	12700330	1996	1996	1996	1996	3
371	20231006	145900	12694342	1996	1996	1996	1996	10
372	20231006	145800	12674382	1997	1997	1997	1997	0
373	20231006	145700	12674382	1997	1997	1997	1997	0
374	20231006	145600	12674382	1997	1997	1997	1997	0
375	20231006	145500	12674382	1997	1997	1997	1997	0
376	20231006	145400	12674382	1997	1997	1997	1997	1700
377	20231006	145300	9279482	1996	1996	1996	1996	0
378	20231006	145200	9279482	1996	1996	1996	1996	0
379	20231006	145100	9279482	1996	1996	1996	1996	0
380	20231006	145000	9279482	1996	1996	1996	1996	0
381	20231006	144900	9279482	1996	1996	1996	1996	0
382	20231006	144800	9279482	1996	1996	1996	1996	25
383	20231006	144700	9229582	1996	1996	1996	1996	0
384	20231006	144600	9229582	1996	1996	1996	1996	0
385	20231006	144500	9229582	1996	1996	1996	1996	0
386	20231006	144400	9229582	1996	1996	1996	1996	0
387	20231006	144300	9229582	1996	1996	1996	1996	0
388	20231006	144200	9229582	1996	1996	1996	1996	6
389	20231006	144100	9217606	1997	1997	1997	1997	0
390	20231006	144000	9217606	1997	1997	1997	1997	0
391	20231006	143900	9217606	1997	1997	1997	1997	1
392	20231006	143800	9215609	1997	1997	1997	1997	0
393	20231006	143700	9215609	1997	1997	1997	1997	0
394	20231006	143600	9215609	1997	1997	1997	1997	0
395	20231006	143500	9215609	1997	1997	1997	1997	0
396	20231006	143400	9215609	1997	1997	1997	1997	0
397	20231006	143300	9215609	1997	1997	1997	1997	0
398	20231006	143200	9215609	1997	1997	1997	1997	0
399	20231006	143100	9215609	1997	1997	1997	1997	6
400	20231006	143000	9203627	1995	1995	1995	1995	0
401	20231006	142900	9203627	1995	1995	1995	1995	0
402	20231006	142800	9203627	1995	1995	1995	1995	0
403	20231006	142700	9203627	1995	1995	1995	1995	0
404	20231006	142600	9203627	1995	1995	1995	1995	0
405	20231006	142500	9203627	1995	1995	1995	1995	0
406	20231006	142400	9203627	1995	1995	1995	1995	0
407	20231006	142300	9203627	1995	1995	1995	1995	0
408	20231006	142200	9203627	1995	1995	1995	1995	0
409	20231006	142100	9203627	1995	1995	1995	1995	0
410	20231006	142000	9203627	1995	1995	1995	1995	0
411	20231006	141900	9203627	1995	1995	1995	1995	0
412	20231006	141800	9203627	1995	1995	1995	1995	0
413	20231006	141700	9203627	1995	1995	1995	1995	0
414	20231006	141600	9203627	1995	1995	1995	1995	0
415	20231006	141500	9203627	1995	1995	1995	1995	0
416	20231006	141400	9203627	1995	1995	1995	1995	0
417	20231006	141300	9203627	1995	1995	1995	1995	0
418	20231006	141200	9203627	1995	1995	1995	1995	0
419	20231006	141100	9203627	1995	1995	1995	1995	0
420	20231006	141000	9203627	1995	1995	1995	1995	0
421	20231006	140900	9203627	1995	1995	1995	1995	0
422	20231006	140800	9203627	1995	1995	1995	1995	0
423	20231006	140700	9203627	1995	1995	1995	1995	0
424	20231006	140600	9203627	1995	1995	1995	1995	0
425	20231006	140500	9203627	1995	1995	1995	1995	0
426	20231006	140400	9203627	1995	1995	1995	1995	0
427	20231006	140300	9203627	1995	1995	1995	1995	0
428	20231006	140200	9203627	1995	1995	1995	1995	0
429	20231006	140100	9203627	1995	1995	1995	1995	0
430	20231006	140000	9203627	1995	1995	1995	1995	0
431	20231006	135900	9203627	1995	1995	1995	1995	0
432	20231006	135800	9203627	1995	1995	1995	1995	0
433	20231006	135700	9203627	1995	1997	1997	1995	4
434	20231006	135600	9195643	1995	1995	1995	1995	0
435	20231006	135500	9195643	1995	1995	1995	1995	0
436	20231006	135400	9195643	1995	1995	1995	1995	0
437	20231006	135300	9195643	1995	1995	1995	1995	0
438	20231006	135200	9195643	1995	1995	1995	1995	0
439	20231006	135100	9195643	1995	1995	1995	1995	0
440	20231006	135000	9195643	1995	1995	1995	1995	0
441	20231006	134900	9195643	1995	1995	1995	1995	0
442	20231006	134800	9195643	1995	1995	1995	1995	0
443	20231006	134700	9195643	1995	1995	1995	1995	0
444	20231006	134600	9195643	1995	1995	1995	1995	0
445	20231006	134500	9195643	1995	1995	1995	1995	0
446	20231006	134400	9195643	1995	1995	1995	1995	0
447	20231006	134300	9195643	1995	1995	1995	1995	0
448	20231006	134200	9195643	1995	1995	1995	1995	0
449	20231006	134100	9195643	1995	1995	1995	1995	0
450	20231006	134000	9195643	1995	1995	1995	1995	0
451	20231006	133900	9195643	1995	1995	1995	1995	260
452	20231006	133800	8676943	1995	1995	1995	1995	0
453	20231006	133700	8676943	1995	1995	1995	1995	0
454	20231006	133600	8676943	1995	1995	1995	1995	43
455	20231006	133500	8591158	1995	1995	1995	1995	21
456	20231006	133400	8549263	1997	1997	1997	1997	28
457	20231006	133300	8493347	1997	1997	1997	1997	16
458	20231006	133200	8461395	1997	1997	1997	1997	0
459	20231006	133100	8461395	1997	1997	1997	1997	0
460	20231006	133000	8461395	1997	1997	1997	1997	0
461	20231006	132900	8461395	1997	1997	1997	1997	0
462	20231006	132800	8461395	1997	1996	1997	1996	1000
463	20231006	132700	6464582	1996	1996	1996	1996	0
464	20231006	132600	6464582	1996	1996	1996	1996	0
465	20231006	132500	6464582	1996	1996	1996	1996	0
466	20231006	132400	6464582	1996	1996	1996	1996	0
467	20231006	132300	6464582	1996	1996	1996	1996	0
468	20231006	132200	6464582	1996	1996	1996	1996	0
469	20231006	132100	6464582	1996	1996	1996	1996	0
470	20231006	132000	6464582	1996	1996	1996	1996	0
471	20231006	131900	6464582	1996	1996	1996	1996	0
472	20231006	131800	6464582	1996	1996	1996	1996	0
473	20231006	131700	6464582	1996	1996	1996	1996	0
474	20231006	131600	6464582	1996	1996	1996	1996	0
475	20231006	131500	6464582	1996	1996	1996	1996	3
476	20231006	131400	6458594	1996	1996	1996	1996	1
477	20231006	131300	6456598	1996	1996	1996	1996	3
478	20231006	131200	6450610	1996	1996	1996	1996	0
479	20231006	131100	6450610	1996	1996	1996	1996	0
480	20231006	131000	6450610	1996	1996	1996	1996	0
481	20231006	130900	6450610	1996	1996	1996	1996	0
482	20231006	130800	6450610	1996	1996	1996	1996	0
483	20231006	130700	6450610	1996	1996	1996	1996	10
484	20231006	130600	6430650	1996	1996	1996	1996	200
485	20231006	130500	6031450	1995	1995	1995	1995	0
486	20231006	130400	6031450	1995	1995	1995	1995	0
487	20231006	130300	6031450	1995	1995	1995	1995	0
488	20231006	130200	6031450	1995	1995	1995	1995	0
489	20231006	130100	6031450	1995	1995	1995	1995	0
490	20231006	130000	6031450	1995	1995	1995	1995	2
491	20231006	125900	6027460	1996	1996	1996	1996	2
492	20231006	125800	6023468	1995	1995	1995	1995	0
493	20231006	125700	6023468	1995	1995	1995	1995	0
494	20231006	125600	6023468	1995	1995	1995	1995	0
495	20231006	125500	6023468	1995	1995	1995	1995	0
496	20231006	125400	6023468	1995	1995	1995	1995	0
497	20231006	125300	6023468	1995	1996	1996	1995	4
498	20231006	125200	6015486	1995	1995	1995	1995	0
499	20231006	125100	6015486	1995	1995	1995	1995	0
500	20231006	125000	6015486	1995	1995	1995	1995	0
501	20231006	124900	6015486	1995	1995	1995	1995	0
502	20231006	124800	6015486	1995	1995	1995	1995	0
503	20231006	124700	6015486	1995	1995	1995	1995	0
504	20231006	124600	6015486	1995	1995	1995	1995	0
505	20231006	124500	6015486	1995	1995	1995	1995	0
506	20231006	124400	6015486	1995	1995	1995	1995	0
507	20231006	124300	6015486	1995	1995	1995	1995	0
508	20231006	124200	6015486	1995	1995	1995	1995	8
509	20231006	124100	5999526	1995	1995	1995	1995	0
510	20231006	124000	5999526	1995	1995	1995	1995	0
511	20231006	123900	5999526	1995	1995	1995	1995	70
512	20231006	123800	5859876	1995	1995	1995	1995	8
513	20231006	123700	5843916	1996	1996	1996	1996	0
514	20231006	123600	5843916	1996	1996	1996	1996	0
515	20231006	123500	5843916	1996	1996	1996	1996	0
516	20231006	123400	5843916	1996	1996	1996	1996	0
517	20231006	123300	5843916	1996	1996	1996	1996	0
518	20231006	123200	5843916	1996	1996	1996	1996	3
519	20231006	123100	5837928	1996	1996	1996	1996	10
520	20231006	123000	5817968	1996	1996	1996	1996	5
521	20231006	122900	5807988	1996	1996	1996	1996	0
522	20231006	122800	5807988	1996	1996	1996	1996	0
523	20231006	122700	5807988	1996	1996	1996	1996	0
524	20231006	122600	5807988	1996	1996	1996	1996	0
525	20231006	122500	5807988	1996	1996	1996	1996	0
526	20231006	122400	5807988	1996	1996	1996	1996	0
527	20231006	122300	5807988	1996	1996	1996	1996	0
528	20231006	122200	5807988	1996	1996	1996	1996	0
529	20231006	122100	5807988	1996	1996	1996	1996	0
530	20231006	122000	5807988	1996	1996	1996	1996	63
531	20231006	121900	5682240	1996	1996	1996	1996	0
532	20231006	121800	5682240	1996	1996	1996	1996	0
533	20231006	121700	5682240	1996	1996	1996	1996	0
534	20231006	121600	5682240	1996	1996	1996	1996	0
535	20231006	121500	5682240	1996	1996	1996	1996	0
536	20231006	121400	5682240	1996	1996	1996	1996	0
537	20231006	121300	5682240	1996	1996	1996	1996	0
538	20231006	121200	5682240	1996	1996	1996	1996	0
539	20231006	121100	5682240	1996	1996	1996	1996	0
540	20231006	121000	5682240	1996	1996	1996	1996	0
541	20231006	120900	5682240	1996	1996	1996	1996	0
542	20231006	120800	5682240	1996	1996	1996	1996	0
543	20231006	120700	5682240	1996	1996	1996	1996	0
544	20231006	120600	5682240	1996	1996	1996	1996	0
545	20231006	120500	5682240	1996	1996	1996	1996	0
546	20231006	120400	5682240	1996	1996	1996	1996	0
547	20231006	120300	5682240	1996	1996	1996	1996	0
548	20231006	120200	5682240	1996	1996	1996	1996	0
549	20231006	120100	5682240	1996	1996	1996	1996	0
550	20231006	120000	5682240	1996	1996	1996	1996	0
551	20231006	115900	5682240	1996	1996	1996	1996	0
552	20231006	115800	5682240	1996	1996	1996	1996	0
553	20231006	115700	5682240	1996	1996	1996	1996	0
554	20231006	115600	5682240	1996	1996	1996	1996	0
555	20231006	115500	5682240	1996	1996	1996	1996	0
556	20231006	115400	5682240	1996	1996	1996	1996	0
557	20231006	115300	5682240	1996	1996	1996	1996	0
558	20231006	115200	5682240	1996	1996	1996	1996	0
559	20231006	115100	5682240	1996	1996	1996	1996	0
560	20231006	115000	5682240	1996	1996	1996	1996	100
561	20231006	114900	5482640	1995	1995	1995	1995	0
562	20231006	114800	5482640	1995	1995	1995	1995	0
563	20231006	114700	5482640	1995	1995	1995	1995	0
564	20231006	114600	5482640	1995	1995	1995	1995	0
565	20231006	114500	5482640	1995	1995	1995	1995	0
566	20231006	114400	5482640	1995	1995	1995	1995	0
567	20231006	114300	5482640	1995	1995	1995	1995	0
568	20231006	114200	5482640	1995	1995	1995	1995	0
569	20231006	114100	5482640	1995	1995	1995	1995	0
570	20231006	114000	5482640	1995	1995	1995	1995	0
571	20231006	113900	5482640	1995	1995	1995	1995	0
572	20231006	113800	5482640	1995	1995	1995	1995	0
573	20231006	113700	5482640	1995	1995	1995	1995	0
574	20231006	113600	5482640	1995	1995	1995	1995	0
575	20231006	113500	5482640	1995	1995	1995	1995	0
576	20231006	113400	5482640	1995	1995	1995	1995	0
577	20231006	113300	5482640	1995	1995	1995	1995	1
578	20231006	113200	5480645	1996	1996	1996	1996	3
579	20231006	113100	5474657	1996	1996	1996	1996	6
580	20231006	113000	5462681	1996	1996	1996	1996	0
581	20231006	112900	5462681	1996	1996	1996	1996	0
582	20231006	112800	5462681	1996	1996	1996	1996	0
583	20231006	112700	5462681	1996	1996	1996	1996	0
584	20231006	112600	5462681	1996	1996	1996	1996	0
585	20231006	112500	5462681	1996	1996	1996	1996	50
586	20231006	112400	5362881	1996	1996	1996	1996	10
587	20231006	112300	5342921	1996	1996	1996	1996	0
588	20231006	112200	5342921	1996	1996	1996	1996	1
589	20231006	112100	5340925	1996	1996	1996	1996	0
590	20231006	112000	5340925	1996	1996	1996	1996	0
591	20231006	111900	5340925	1996	1996	1996	1996	0
592	20231006	111800	5340925	1996	1996	1996	1996	0
593	20231006	111700	5340925	1996	1996	1996	1996	0
594	20231006	111600	5340925	1996	1996	1996	1996	439
595	20231006	111500	4464681	1996	1996	1996	1996	611
596	20231006	111400	3245125	1996	1996	1996	1996	0
597	20231006	111300	3245125	1996	1996	1996	1996	0
598	20231006	111200	3245125	1996	1996	1996	1996	0
599	20231006	111100	3245125	1996	1996	1996	1996	0
600	20231006	111000	3245125	1996	1996	1996	1996	5
601	20231006	110900	3235145	1997	1997	1997	1997	5
602	20231006	110800	3225160	1997	1997	1997	1997	0
603	20231006	110700	3225160	1997	1997	1997	1997	0
604	20231006	110600	3225160	1997	1997	1997	1997	0
605	20231006	110500	3225160	1997	1997	1997	1997	0
606	20231006	110400	3225160	1997	1997	1997	1997	0
607	20231006	110300	3225160	1997	1997	1997	1997	0
608	20231006	110200	3225160	1997	1997	1997	1997	0
609	20231006	110100	3225160	1997	1997	1997	1997	0
610	20231006	110000	3225160	1997	1997	1997	1997	55
611	20231006	105900	3115325	1997	1997	1997	1997	0
612	20231006	105800	3115325	1997	1997	1997	1997	0
613	20231006	105700	3115325	1997	1997	1997	1997	0
614	20231006	105600	3115325	1997	1997	1997	1997	0
615	20231006	105500	3115325	1997	1997	1997	1997	0
616	20231006	105400	3115325	1997	1997	1997	1997	0
617	20231006	105300	3115325	1997	1997	1997	1997	0
618	20231006	105200	3115325	1997	1997	1997	1997	0
619	20231006	105100	3115325	1997	1997	1997	1997	0
620	20231006	105000	3115325	1997	1998	1998	1997	142
621	20231006	104900	2831733	1998	1998	1998	1998	0
622	20231006	104800	2831733	1998	1998	1998	1998	0
623	20231006	104700	2831733	1998	1998	1998	1998	0
624	20231006	104600	2831733	1998	1998	1998	1998	0
625	20231006	104500	2831733	1998	1998	1998	1998	9
626	20231006	104400	2813751	1998	1998	1998	1998	8
627	20231006	104300	2797767	1998	1998	1998	1998	0
628	20231006	104200	2797767	1998	1998	1998	1998	8
629	20231006	104100	2781783	1998	1998	1998	1998	0
630	20231006	104000	2781783	1998	1998	1998	1998	0
631	20231006	103900	2781783	1998	1998	1998	1998	0
632	20231006	103800	2781783	1998	1998	1998	1998	0
633	20231006	103700	2781783	1998	1998	1998	1998	25
634	20231006	103600	2731833	1997	1997	1997	1997	0
635	20231006	103500	2731833	1997	1997	1997	1997	0
636	20231006	103400	2731833	1997	1997	1997	1997	2
637	20231006	103300	2727839	1998	1998	1998	1998	2
638	20231006	103200	2723843	1998	1998	1998	1998	0
639	20231006	103100	2723843	1998	1998	1998	1998	1
640	20231006	103000	2721845	1997	1997	1997	1997	0
641	20231006	102900	2721845	1997	1997	1997	1997	278
642	20231006	102800	2166679	1998	1998	1998	1998	0
643	20231006	102700	2166679	1998	1998	1998	1998	0
644	20231006	102600	2166679	1998	1998	1998	1998	0
645	20231006	102500	2166679	1998	1998	1998	1998	0
646	20231006	102400	2166679	1998	1998	1998	1998	0
647	20231006	102300	2166679	1998	1998	1998	1998	0
648	20231006	102200	2166679	1998	1998	1998	1998	0
649	20231006	102100	2166679	1998	1998	1998	1998	2
650	20231006	102000	2162683	1998	1998	1998	1998	0
651	20231006	101900	2162683	1998	1998	1998	1998	0
652	20231006	101800	2162683	1998	1998	1998	1998	0
653	20231006	101700	2162683	1998	1998	1998	1998	0
654	20231006	101600	2162683	1998	1998	1998	1998	0
655	20231006	101500	2162683	1998	1997	1998	1997	9
656	20231006	101400	2144709	1998	1997	1998	1997	58
657	20231006	101300	2028872	1997	1997	1997	1997	0
658	20231006	101200	2028872	1997	1997	1997	1997	0
659	20231006	101100	2028872	1997	1997	1997	1997	0
660	20231006	101000	2028872	1997	1997	1997	1997	8
661	20231006	100900	2012896	1998	1998	1998	1998	0
662	20231006	100800	2012896	1998	1998	1998	1998	2
663	20231006	100700	2008900	1998	1998	1998	1998	2
664	20231006	100600	2004904	1998	1998	1998	1998	0
665	20231006	100500	2004904	1998	1998	1998	1998	2
666	20231006	100400	2000908	1998	1998	1998	1998	0
667	20231006	100300	2000908	1998	1998	1998	1998	0
668	20231006	100200	2000908	1998	1997	1998	1997	526
669	20231006	100100	950448	1997	1997	1997	1997	3
670	20231006	100000	944457	1997	1997	1997	1997	0
671	20231006	095900	944457	1997	1997	1997	1997	0
672	20231006	095800	944457	1997	1997	1997	1997	0
673	20231006	095700	944457	1997	1997	1997	1997	0
674	20231006	095600	944457	1997	1997	1997	1997	0
675	20231006	095500	944457	1997	1997	1997	1997	0
676	20231006	095400	944457	1997	1997	1997	1997	0
677	20231006	095300	944457	1997	1997	1997	1997	5
678	20231006	095200	934472	1997	1997	1997	1997	0
679	20231006	095100	934472	1997	1997	1997	1997	0
680	20231006	095000	934472	1997	1997	1997	1997	114
681	20231006	094900	706814	1998	1998	1998	1998	0
682	20231006	094800	706814	1998	1998	1998	1998	0
683	20231006	094700	706814	1998	1998	1998	1998	0
684	20231006	094600	706814	1998	1998	1998	1998	0
685	20231006	094500	706814	1998	1998	1998	1998	0
686	20231006	094400	706814	1998	1998	1998	1998	0
687	20231006	094300	706814	1998	1998	1998	1998	0
688	20231006	094200	706814	1998	1998	1998	1998	0
689	20231006	094100	706814	1998	1998	1998	1998	0
690	20231006	094000	706814	1998	1998	1998	1998	0
691	20231006	093900	706814	1998	1998	1998	1998	0
692	20231006	093800	706814	1998	1998	1998	1998	0
693	20231006	093700	706814	1998	1998	1998	1998	0
694	20231006	093600	706814	1998	1998	1998	1998	0
695	20231006	093500	706814	1998	1998	1998	1998	0
696	20231006	093400	706814	1998	1998	1998	1998	0
697	20231006	093300	706814	1998	1998	1998	1998	0
698	20231006	093200	706814	1998	1998	1998	1998	0
699	20231006	093100	706814	1998	1998	1998	1998	0
700	20231006	093000	706814	1998	1998	1998	1998	0
701	20231006	092900	706814	1998	1998	1998	1998	0
702	20231006	092800	706814	1998	1998	1998	1998	0
703	20231006	092700	706814	1998	1998	1998	1998	15
704	20231006	092600	676844	1996	1996	1996	1996	0
705	20231006	092500	676844	1996	1996	1996	1996	0
706	20231006	092400	676844	1996	1996	1996	1996	0
707	20231006	092300	676844	1996	1996	1996	1996	0
708	20231006	092200	676844	1996	1996	1996	1996	0
709	20231006	092100	676844	1996	1996	1996	1996	0
710	20231006	092000	676844	1996	1996	1996	1996	13
711	20231006	091900	650896	1996	1996	1996	1996	149
712	20231006	091800	353492	1996	1996	1996	1996	0
713	20231006	091700	353492	1996	1996	1996	1996	1
714	20231006	091600	351496	1996	1996	1996	1996	58
715	20231006	091500	235728	1996	1996	1996	1996	0
716	20231006	091400	235728	1996	1996	1996	1996	0
717	20231006	091300	235728	1996	1996	1996	1996	0
718	20231006	091200	235728	1996	1996	1996	1996	0
719	20231006	091100	235728	1996	1996	1996	1996	0
720	20231006	091000	235728	1996	1996	1996	1996	0
721	20231006	090900	235728	1996	1996	1996	1996	0
722	20231006	090800	235728	1996	1996	1996	1996	10
723	20231006	090700	215768	1996	1996	1996	1996	8
724	20231006	090600	199800	1998	1998	1998	1998	0
725	20231006	090500	199800	1998	1998	1998	1998	0
726	20231006	090400	199800	1998	1998	1998	1998	0
727	20231006	090300	199800	1998	1998	1998	1998	54
728	20231006	090200	91908	1998	1998	1998	1998	0
729	20231006	090100	91908	1998	1998	1998	1998	0
730	20231006	090000	91908	1998	1998	1998	1998	46