KissMeData/454750/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	213200	26793810	1996	1996	1996	1996	11
3	20231108	213100	26793810	1996	1996	1996	1996	0
4	20231108	213000	26793810	1996	1996	1996	1996	0
5	20231108	212900	26793810	1996	1996	1996	1996	0
6	20231108	212800	26793810	1996	1996	1996	1996	0
7	20231108	212700	26793810	1996	1996	1996	1996	0
8	20231108	212600	26793810	1996	1996	1996	1996	0
9	20231108	212500	26793810	1996	1996	1996	1996	0
10	20231108	212400	26793810	1996	1996	1996	1996	0
11	20231108	212300	26793810	1996	1996	1996	1996	0
12	20231108	212200	26793810	1996	1996	1996	1996	0
13	20231108	212100	26793810	1996	1996	1996	1996	0
14	20231108	212000	26793810	1996	1996	1996	1996	0
15	20231108	211900	26793810	1996	1996	1996	1996	0
16	20231108	211800	26793810	1996	1996	1996	1996	0
17	20231108	211700	26793810	1996	1996	1996	1996	0
18	20231108	211600	26793810	1996	1996	1996	1996	0
19	20231108	211500	26793810	1996	1996	1996	1996	0
20	20231108	211400	26793810	1996	1996	1996	1996	0
21	20231108	211300	26793810	1996	1996	1996	1996	0
22	20231108	211200	26793810	1996	1996	1996	1996	0
23	20231108	211100	26793810	1996	1996	1996	1996	0
24	20231108	211000	26793810	1996	1996	1996	1996	0
25	20231108	210900	26793810	1996	1996	1996	1996	0
26	20231108	210800	26793810	1996	1996	1996	1996	0
27	20231108	210700	26793810	1996	1996	1996	1996	0
28	20231108	210600	26793810	1996	1996	1996	1996	0
29	20231108	210500	26793810	1996	1996	1996	1996	0
30	20231108	210400	26793810	1996	1996	1996	1996	0
31	20231108	210300	26793810	1996	1996	1996	1996	0
32	20231108	210200	26793810	1996	1996	1996	1996	11
33	20231108	210100	26793810	1996	1996	1996	1996	0
34	20231108	210000	26793810	1996	1996	1996	1996	0
35	20231108	205900	26793810	1996	1996	1996	1996	0
36	20231108	205800	26793810	1996	1996	1996	1996	0
37	20231108	205700	26793810	1996	1996	1996	1996	0
38	20231108	205600	26793810	1996	1996	1996	1996	0
39	20231108	205500	26793810	1996	1996	1996	1996	0
40	20231108	205400	26793810	1996	1996	1996	1996	0
41	20231108	205300	26793810	1996	1996	1996	1996	0
42	20231108	205200	26793810	1996	1996	1996	1996	0
43	20231108	205100	26793810	1996	1996	1996	1996	0
44	20231108	205000	26793810	1996	1996	1996	1996	0
45	20231108	204900	26793810	1996	1996	1996	1996	0
46	20231108	204800	26793810	1996	1996	1996	1996	0
47	20231108	204700	26793810	1996	1996	1996	1996	0
48	20231108	204600	26793810	1996	1996	1996	1996	0
49	20231108	204500	26793810	1996	1996	1996	1996	0
50	20231108	204400	26793810	1996	1996	1996	1996	0
51	20231108	204300	26793810	1996	1996	1996	1996	0
52	20231108	204200	26793810	1996	1996	1996	1996	0
53	20231108	204100	26793810	1996	1996	1996	1996	0
54	20231108	204000	26793810	1996	1996	1996	1996	0
55	20231108	203900	26793810	1996	1996	1996	1996	0
56	20231108	203800	26793810	1996	1996	1996	1996	0
57	20231108	203700	26793810	1996	1996	1996	1996	0
58	20231108	203600	26793810	1996	1996	1996	1996	0
59	20231108	203500	26793810	1996	1996	1996	1996	0
60	20231108	203400	26793810	1996	1996	1996	1996	0
61	20231108	203300	26793810	1996	1996	1996	1996	0
62	20231108	203200	26793810	1996	1996	1996	1996	11
63	20231108	203100	26793810	1996	1996	1996	1996	0
64	20231108	203000	26793810	1996	1996	1996	1996	0
65	20231108	202900	26793810	1996	1996	1996	1996	0
66	20231108	202800	26793810	1996	1996	1996	1996	0
67	20231108	202700	26793810	1996	1996	1996	1996	0
68	20231108	202600	26793810	1996	1996	1996	1996	0
69	20231108	202500	26793810	1996	1996	1996	1996	0
70	20231108	202400	26793810	1996	1996	1996	1996	0
71	20231108	202300	26793810	1996	1996	1996	1996	0
72	20231108	202200	26793810	1996	1996	1996	1996	0
73	20231108	202100	26793810	1996	1996	1996	1996	0
74	20231108	202000	26793810	1996	1996	1996	1996	0
75	20231108	201900	26793810	1996	1996	1996	1996	0
76	20231108	201800	26793810	1996	1996	1996	1996	0
77	20231108	201700	26793810	1996	1996	1996	1996	0
78	20231108	201600	26793810	1996	1996	1996	1996	0
79	20231108	201500	26793810	1996	1996	1996	1996	0
80	20231108	201400	26793810	1996	1996	1996	1996	0
81	20231108	201300	26793810	1996	1996	1996	1996	0
82	20231108	201200	26793810	1996	1996	1996	1996	0
83	20231108	201100	26793810	1996	1996	1996	1996	0
84	20231108	201000	26793810	1996	1996	1996	1996	0
85	20231108	200900	26793810	1996	1996	1996	1996	0
86	20231108	200800	26793810	1996	1996	1996	1996	0
87	20231108	200700	26793810	1996	1996	1996	1996	0
88	20231108	200600	26793810	1996	1996	1996	1996	0
89	20231108	200500	26793810	1996	1996	1996	1996	0
90	20231108	200400	26793810	1996	1996	1996	1996	0
91	20231108	200300	26793810	1996	1996	1996	1996	0
92	20231108	200200	26793810	1996	1996	1996	1996	11
93	20231108	200100	26793810	1996	1996	1996	1996	0
94	20231108	200000	26793810	1996	1996	1996	1996	0
95	20231108	195900	26793810	1996	1996	1996	1996	0
96	20231108	195800	26793810	1996	1996	1996	1996	0
97	20231108	195700	26793810	1996	1996	1996	1996	0
98	20231108	195600	26793810	1996	1996	1996	1996	0
99	20231108	195500	26793810	1996	1996	1996	1996	0
100	20231108	195400	26793810	1996	1996	1996	1996	0
101	20231108	195300	26793810	1996	1996	1996	1996	0
102	20231108	195200	26793810	1996	1996	1996	1996	0
103	20231108	195100	26793810	1996	1996	1996	1996	0
104	20231108	195000	26793810	1996	1996	1996	1996	0
105	20231108	194900	26793810	1996	1996	1996	1996	0
106	20231108	194800	26793810	1996	1996	1996	1996	0
107	20231108	194700	26793810	1996	1996	1996	1996	0
108	20231108	194600	26793810	1996	1996	1996	1996	0
109	20231108	194500	26793810	1996	1996	1996	1996	0
110	20231108	194400	26793810	1996	1996	1996	1996	0
111	20231108	194300	26793810	1996	1996	1996	1996	0
112	20231108	194200	26793810	1996	1996	1996	1996	0
113	20231108	194100	26793810	1996	1996	1996	1996	0
114	20231108	194000	26793810	1996	1996	1996	1996	0
115	20231108	193900	26793810	1996	1996	1996	1996	0
116	20231108	193800	26793810	1996	1996	1996	1996	0
117	20231108	193700	26793810	1996	1996	1996	1996	0
118	20231108	193600	26793810	1996	1996	1996	1996	0
119	20231108	193500	26793810	1996	1996	1996	1996	0
120	20231108	193400	26793810	1996	1996	1996	1996	0
121	20231108	193300	26793810	1996	1996	1996	1996	0
122	20231108	193200	26793810	1996	1996	1996	1996	11
123	20231108	193100	26793810	1996	1996	1996	1996	0
124	20231108	193000	26793810	1996	1996	1996	1996	0
125	20231108	192900	26793810	1996	1996	1996	1996	0
126	20231108	192800	26793810	1996	1996	1996	1996	0
127	20231108	192700	26793810	1996	1996	1996	1996	0
128	20231108	192600	26793810	1996	1996	1996	1996	0
129	20231108	192500	26793810	1996	1996	1996	1996	0
130	20231108	192400	26793810	1996	1996	1996	1996	0
131	20231108	192300	26793810	1996	1996	1996	1996	0
132	20231108	192200	26793810	1996	1996	1996	1996	0
133	20231108	192100	26793810	1996	1996	1996	1996	0
134	20231108	192000	26793810	1996	1996	1996	1996	0
135	20231108	191900	26793810	1996	1996	1996	1996	0
136	20231108	191800	26793810	1996	1996	1996	1996	0
137	20231108	191700	26793810	1996	1996	1996	1996	0
138	20231108	191600	26793810	1996	1996	1996	1996	0
139	20231108	191500	26793810	1996	1996	1996	1996	0
140	20231108	191400	26793810	1996	1996	1996	1996	0
141	20231108	191300	26793810	1996	1996	1996	1996	0
142	20231108	191200	26793810	1996	1996	1996	1996	0
143	20231108	191100	26793810	1996	1996	1996	1996	0
144	20231108	191000	26793810	1996	1996	1996	1996	0
145	20231108	190900	26793810	1996	1996	1996	1996	0
146	20231108	190800	26793810	1996	1996	1996	1996	0
147	20231108	190700	26793810	1996	1996	1996	1996	0
148	20231108	190600	26793810	1996	1996	1996	1996	0
149	20231108	190500	26793810	1996	1996	1996	1996	0
150	20231108	190400	26793810	1996	1996	1996	1996	0
151	20231108	190300	26793810	1996	1996	1996	1996	0
152	20231108	190200	26793810	1996	1996	1996	1996	11
153	20231108	190100	26793810	1996	1996	1996	1996	0
154	20231108	190000	26793810	1996	1996	1996	1996	0
155	20231108	185900	26793810	1996	1996	1996	1996	0
156	20231108	185800	26793810	1996	1996	1996	1996	0
157	20231108	185700	26793810	1996	1996	1996	1996	0
158	20231108	185600	26793810	1996	1996	1996	1996	0
159	20231108	185500	26793810	1996	1996	1996	1996	0
160	20231108	185400	26793810	1996	1996	1996	1996	0
161	20231108	185300	26793810	1996	1996	1996	1996	0
162	20231108	185200	26793810	1996	1996	1996	1996	0
163	20231108	185100	26793810	1996	1996	1996	1996	0
164	20231108	185000	26793810	1996	1996	1996	1996	0
165	20231108	184900	26793810	1996	1996	1996	1996	0
166	20231108	184800	26793810	1996	1996	1996	1996	0
167	20231108	184700	26793810	1996	1996	1996	1996	0
168	20231108	184600	26793810	1996	1996	1996	1996	0
169	20231108	184500	26793810	1996	1996	1996	1996	0
170	20231108	184400	26793810	1996	1996	1996	1996	0
171	20231108	184300	26793810	1996	1996	1996	1996	0
172	20231108	184200	26793810	1996	1996	1996	1996	0
173	20231108	184100	26793810	1996	1996	1996	1996	0
174	20231108	184000	26793810	1996	1996	1996	1996	0
175	20231108	183900	26793810	1996	1996	1996	1996	0
176	20231108	183800	26793810	1996	1996	1996	1996	0
177	20231108	183700	26793810	1996	1996	1996	1996	0
178	20231108	183600	26793810	1996	1996	1996	1996	0
179	20231108	183500	26793810	1996	1996	1996	1996	0
180	20231108	183400	26793810	1996	1996	1996	1996	0
181	20231108	183300	26793810	1996	1996	1996	1996	0
182	20231108	183200	26793810	1996	1996	1996	1996	11
183	20231108	183100	26793810	1996	1996	1996	1996	0
184	20231108	183000	26793810	1996	1996	1996	1996	0
185	20231108	182900	26793810	1996	1996	1996	1996	0
186	20231108	182800	26793810	1996	1996	1996	1996	0
187	20231108	182700	26793810	1996	1996	1996	1996	0
188	20231108	182600	26793810	1996	1996	1996	1996	0
189	20231108	182500	26793810	1996	1996	1996	1996	0
190	20231108	182400	26793810	1996	1996	1996	1996	0
191	20231108	182300	26793810	1996	1996	1996	1996	0
192	20231108	182200	26793810	1996	1996	1996	1996	0
193	20231108	182100	26793810	1996	1996	1996	1996	0
194	20231108	182000	26793810	1996	1996	1996	1996	0
195	20231108	181900	26793810	1996	1996	1996	1996	0
196	20231108	181800	26793810	1996	1996	1996	1996	0
197	20231108	181700	26793810	1996	1996	1996	1996	0
198	20231108	181600	26793810	1996	1996	1996	1996	0
199	20231108	181500	26793810	1996	1996	1996	1996	0
200	20231108	181400	26793810	1996	1996	1996	1996	0
201	20231108	181300	26793810	1996	1996	1996	1996	0
202	20231108	181200	26793810	1996	1996	1996	1996	0
203	20231108	181100	26793810	1996	1996	1996	1996	0
204	20231108	181000	26793810	1996	1996	1996	1996	0
205	20231108	180900	26793810	1996	1996	1996	1996	0
206	20231108	180800	26793810	1996	1996	1996	1996	0
207	20231108	180700	26793810	1996	1996	1996	1996	0
208	20231108	180600	26793810	1996	1996	1996	1996	0
209	20231108	180500	26793810	1996	1996	1996	1996	0
210	20231108	180400	26793810	1996	1996	1996	1996	0
211	20231108	180300	26793810	1996	1996	1996	1996	0
212	20231108	180200	26793810	1996	1996	1996	1996	11
213	20231108	180100	26793810	1996	1996	1996	1996	0
214	20231108	180000	26793810	1996	1996	1996	1996	0
215	20231108	175900	26793810	1996	1996	1996	1996	0
216	20231108	175800	26793810	1996	1996	1996	1996	0
217	20231108	175700	26793810	1996	1996	1996	1996	0
218	20231108	175600	26793810	1996	1996	1996	1996	0
219	20231108	175500	26793810	1996	1996	1996	1996	0
220	20231108	175400	26793810	1996	1996	1996	1996	0
221	20231108	175300	26793810	1996	1996	1996	1996	0
222	20231108	175200	26793810	1996	1996	1996	1996	0
223	20231108	175100	26793810	1996	1996	1996	1996	0
224	20231108	175000	26793810	1996	1996	1996	1996	0
225	20231108	174900	26793810	1996	1996	1996	1996	0
226	20231108	174800	26793810	1996	1996	1996	1996	0
227	20231108	174700	26793810	1996	1996	1996	1996	0
228	20231108	174600	26793810	1996	1996	1996	1996	0
229	20231108	174500	26793810	1996	1996	1996	1996	0
230	20231108	174400	26793810	1996	1996	1996	1996	0
231	20231108	174300	26793810	1996	1996	1996	1996	0
232	20231108	174200	26793810	1996	1996	1996	1996	0
233	20231108	174100	26793810	1996	1996	1996	1996	0
234	20231108	174000	26793810	1996	1996	1996	1996	0
235	20231108	173900	26793810	1996	1996	1996	1996	0
236	20231108	173800	26793810	1996	1996	1996	1996	0
237	20231108	173700	26793810	1996	1996	1996	1996	0
238	20231108	173600	26793810	1996	1996	1996	1996	0
239	20231108	173500	26793810	1996	1996	1996	1996	0
240	20231108	173400	26793810	1996	1996	1996	1996	0
241	20231108	173300	26793810	1996	1996	1996	1996	0
242	20231108	173200	26793810	1996	1996	1996	1996	11
243	20231108	173100	26793810	1996	1996	1996	1996	0
244	20231108	173000	26793810	1996	1996	1996	1996	0
245	20231108	172900	26793810	1996	1996	1996	1996	0
246	20231108	172800	26793810	1996	1996	1996	1996	0
247	20231108	172700	26793810	1996	1996	1996	1996	0
248	20231108	172600	26793810	1996	1996	1996	1996	0
249	20231108	172500	26793810	1996	1996	1996	1996	0
250	20231108	172400	26793810	1996	1996	1996	1996	0
251	20231108	172300	26793810	1996	1996	1996	1996	0
252	20231108	172200	26793810	1996	1996	1996	1996	0
253	20231108	172100	26793810	1996	1996	1996	1996	0
254	20231108	172000	26793810	1996	1996	1996	1996	0
255	20231108	171900	26793810	1996	1996	1996	1996	0
256	20231108	171800	26793810	1996	1996	1996	1996	0
257	20231108	171700	26793810	1996	1996	1996	1996	0
258	20231108	171600	26793810	1996	1996	1996	1996	0
259	20231108	171500	26793810	1996	1996	1996	1996	0
260	20231108	171400	26793810	1996	1996	1996	1996	0
261	20231108	171300	26793810	1996	1996	1996	1996	0
262	20231108	171200	26793810	1996	1996	1996	1996	0
263	20231108	171100	26793810	1996	1996	1996	1996	0
264	20231108	171000	26793810	1996	1996	1996	1996	0
265	20231108	170900	26793810	1996	1996	1996	1996	0
266	20231108	170800	26793810	1996	1996	1996	1996	0
267	20231108	170700	26793810	1996	1996	1996	1996	0
268	20231108	170600	26793810	1996	1996	1996	1996	0
269	20231108	170500	26793810	1996	1996	1996	1996	0
270	20231108	170400	26793810	1996	1996	1996	1996	0
271	20231108	170300	26793810	1996	1996	1996	1996	0
272	20231108	170200	26793810	1996	1996	1996	1996	11
273	20231108	170100	26793810	1996	1996	1996	1996	0
274	20231108	170000	26793810	1996	1996	1996	1996	0
275	20231108	165900	26793810	1996	1996	1996	1996	0
276	20231108	165800	26793810	1996	1996	1996	1996	0
277	20231108	165700	26793810	1996	1996	1996	1996	0
278	20231108	165600	26793810	1996	1996	1996	1996	0
279	20231108	165500	26793810	1996	1996	1996	1996	0
280	20231108	165400	26793810	1996	1996	1996	1996	0
281	20231108	165300	26793810	1996	1996	1996	1996	0
282	20231108	165200	26793810	1996	1996	1996	1996	0
283	20231108	165100	26793810	1996	1996	1996	1996	0
284	20231108	165000	26793810	1996	1996	1996	1996	0
285	20231108	164900	26793810	1996	1996	1996	1996	0
286	20231108	164800	26793810	1996	1996	1996	1996	0
287	20231108	164700	26793810	1996	1996	1996	1996	0
288	20231108	164600	26793810	1996	1996	1996	1996	0
289	20231108	164500	26793810	1996	1996	1996	1996	0
290	20231108	164400	26793810	1996	1996	1996	1996	0
291	20231108	164300	26793810	1996	1996	1996	1996	0
292	20231108	164200	26793810	1996	1996	1996	1996	0
293	20231108	164100	26793810	1996	1996	1996	1996	0
294	20231108	164000	26793810	1996	1996	1996	1996	0
295	20231108	163900	26793810	1996	1996	1996	1996	0
296	20231108	163800	26793810	1996	1996	1996	1996	0
297	20231108	163700	26793810	1996	1996	1996	1996	0
298	20231108	163600	26793810	1996	1996	1996	1996	0
299	20231108	163500	26793810	1996	1996	1996	1996	0
300	20231108	163400	26793810	1996	1996	1996	1996	0
301	20231108	163300	26793810	1996	1996	1996	1996	0
302	20231108	163200	26793810	1996	1996	1996	1996	11
303	20231108	163100	26793810	1996	1996	1996	1996	0
304	20231108	163000	26793810	1996	1996	1996	1996	0
305	20231108	162900	26793810	1996	1996	1996	1996	0
306	20231108	162800	26793810	1996	1996	1996	1996	0
307	20231108	162700	26793810	1996	1996	1996	1996	0
308	20231108	162600	26793810	1996	1996	1996	1996	0
309	20231108	162500	26793810	1996	1996	1996	1996	0
310	20231108	162400	26793810	1996	1996	1996	1996	0
311	20231108	162300	26793810	1996	1996	1996	1996	0
312	20231108	162200	26793810	1996	1996	1996	1996	0
313	20231108	162100	26793810	1996	1996	1996	1996	0
314	20231108	162000	26793810	1996	1996	1996	1996	0
315	20231108	161900	26793810	1996	1996	1996	1996	0
316	20231108	161800	26793810	1996	1996	1996	1996	0
317	20231108	161700	26793810	1996	1996	1996	1996	0
318	20231108	161600	26793810	1996	1996	1996	1996	0
319	20231108	161500	26793810	1996	1996	1996	1996	0
320	20231108	161400	26793810	1996	1996	1996	1996	0
321	20231108	161300	26793810	1996	1996	1996	1996	0
322	20231108	161200	26793810	1996	1996	1996	1996	0
323	20231108	161100	26793810	1996	1996	1996	1996	0
324	20231108	161000	26793810	1996	1996	1996	1996	0
325	20231108	160900	26793810	1996	1996	1996	1996	0
326	20231108	160800	26793810	1996	1996	1996	1996	0
327	20231108	160700	26793810	1996	1996	1996	1996	0
328	20231108	160600	26793810	1996	1996	1996	1996	0
329	20231108	160500	26793810	1996	1996	1996	1996	0
330	20231108	160400	26793810	1996	1996	1996	1996	0
331	20231108	160300	26793810	1996	1996	1996	1996	0
332	20231108	160200	26793810	1996	1996	1996	1996	11
333	20231108	160100	26793810	1996	1996	1996	1996	0
334	20231108	160000	26793810	1996	1996	1996	1996	0
335	20231108	155900	26793810	1996	1996	1996	1996	0
336	20231108	155800	26793810	1996	1996	1996	1996	0
337	20231108	155700	26793810	1996	1996	1996	1996	0
338	20231108	155600	26793810	1996	1996	1996	1996	0
339	20231108	155500	26793810	1996	1996	1996	1996	0
340	20231108	155400	26793810	1996	1996	1996	1996	0
341	20231108	155300	26793810	1996	1996	1996	1996	0
342	20231108	155200	26793810	1996	1996	1996	1996	0
343	20231108	155100	26793810	1996	1996	1996	1996	0
344	20231108	155000	26793810	1996	1996	1996	1996	0
345	20231108	154900	26793810	1996	1996	1996	1996	0
346	20231108	154800	26793810	1996	1996	1996	1996	0
347	20231108	154700	26793810	1996	1996	1996	1996	0
348	20231108	154600	26793810	1996	1996	1996	1996	0
349	20231108	154500	26793810	1996	1996	1996	1996	0
350	20231108	154400	26793810	1996	1996	1996	1996	0
351	20231108	154300	26793810	1996	1996	1996	1996	0
352	20231108	154200	26793810	1996	1996	1996	1996	0
353	20231108	154100	26793810	1996	1996	1996	1996	0
354	20231108	154000	26793810	1996	1996	1996	1996	0
355	20231108	153900	26793810	1996	1996	1996	1996	0
356	20231108	153800	26793810	1996	1996	1996	1996	0
357	20231108	153700	26793810	1996	1996	1996	1996	0
358	20231108	153600	26793810	1996	1996	1996	1996	0
359	20231108	153500	26793810	1996	1996	1996	1996	0
360	20231108	153400	26793810	1996	1996	1996	1996	0
361	20231108	153300	26793810	1996	1996	1996	1996	0
362	20231108	153200	26793810	1996	1996	1996	1996	11
363	20231108	153100	26793810	1996	1996	1996	1996	0
364	20231108	153000	26793810	1996	1996	1996	1996	11
365	20231108	152900	26771854	1999	1999	1999	1999	0
366	20231108	152800	26771854	1999	1999	1999	1999	0
367	20231108	152700	26771854	1999	1999	1999	1999	0
368	20231108	152600	26771854	1999	1999	1999	1999	0
369	20231108	152500	26771854	1999	1999	1999	1999	0
370	20231108	152400	26771854	1999	1999	1999	1999	0
371	20231108	152300	26771854	1999	1999	1999	1999	0
372	20231108	152200	26771854	1999	1999	1999	1999	0
373	20231108	152100	26771854	1999	1999	1999	1999	0
374	20231108	152000	26771854	1999	1999	1999	1999	0
375	20231108	151900	26771854	1999	1999	1999	1999	0
376	20231108	151800	26771854	1999	1999	1999	1999	0
377	20231108	151700	26771854	1999	1999	1999	1999	0
378	20231108	151600	26771854	1999	1999	1999	1999	0
379	20231108	151500	26771854	1999	1999	1999	1999	0
380	20231108	151400	26771854	1999	1999	1999	1999	0
381	20231108	151300	26771854	1999	1999	1999	1999	0
382	20231108	151200	26771854	1999	1999	1999	1999	0
383	20231108	151100	26771854	1999	1999	1999	1999	0
384	20231108	151000	26771854	1999	1999	1999	1999	0
385	20231108	150900	26771854	1999	1999	1999	1999	0
386	20231108	150800	26771854	1999	1999	1999	1999	0
387	20231108	150700	26771854	1999	1999	1999	1999	0
388	20231108	150600	26771854	1999	1999	1999	1999	0
389	20231108	150500	26771854	1999	1999	1999	1999	0
390	20231108	150400	26771854	1999	1999	1999	1999	0
391	20231108	150300	26771854	1999	1999	1999	1999	0
392	20231108	150200	26771854	1999	1999	1999	1999	0
393	20231108	150100	26771854	1999	1999	1999	1999	0
394	20231108	150000	26771854	1999	1999	1999	1999	2
395	20231108	145900	26767856	1999	1999	1999	1999	0
396	20231108	145800	26767856	1999	1999	1999	1999	0
397	20231108	145700	26767856	1999	1999	1999	1999	0
398	20231108	145600	26767856	1999	1999	1999	1999	0
399	20231108	145500	26767856	1999	1999	1999	1999	0
400	20231108	145400	26767856	1999	1999	1999	1999	0
401	20231108	145300	26767856	1999	1999	1999	1999	10
402	20231108	145200	26747866	1996	1996	1996	1996	0
403	20231108	145100	26747866	1996	1996	1996	1996	0
404	20231108	145000	26747866	1996	1996	1996	1996	0
405	20231108	144900	26747866	1996	1996	1996	1996	0
406	20231108	144800	26747866	1996	1996	1996	1996	0
407	20231108	144700	26747866	1996	1996	1996	1996	57
408	20231108	144600	26634094	1999	1999	1999	1999	0
409	20231108	144500	26634094	1999	1999	1999	1999	0
410	20231108	144400	26634094	1999	1999	1999	1999	0
411	20231108	144300	26634094	1999	1999	1999	1999	0
412	20231108	144200	26634094	1999	1999	1999	1999	0
413	20231108	144100	26634094	1999	1999	1999	1999	0
414	20231108	144000	26634094	1999	1999	1999	1999	0
415	20231108	143900	26634094	1999	1999	1999	1999	0
416	20231108	143800	26634094	1999	1999	1999	1999	0
417	20231108	143700	26634094	1999	1999	1999	1999	0
418	20231108	143600	26634094	1999	1999	1999	1999	0
419	20231108	143500	26634094	1999	1999	1999	1999	0
420	20231108	143400	26634094	1999	1999	1999	1999	10
421	20231108	143300	26614104	1999	1999	1999	1999	0
422	20231108	143200	26614104	1999	1999	1999	1999	0
423	20231108	143100	26614104	1999	1999	1999	1999	0
424	20231108	143000	26614104	1999	1999	1999	1999	0
425	20231108	142900	26614104	1999	1999	1999	1999	0
426	20231108	142800	26614104	1999	1999	1999	1999	0
427	20231108	142700	26614104	1999	1999	1999	1999	0
428	20231108	142600	26614104	1999	1999	1999	1999	0
429	20231108	142500	26614104	1999	1999	1999	1999	0
430	20231108	142400	26614104	1999	1999	1999	1999	0
431	20231108	142300	26614104	1999	1999	1999	1999	77
432	20231108	142200	26460181	1995	1995	1995	1995	0
433	20231108	142100	26460181	1995	1995	1995	1995	0
434	20231108	142000	26460181	1995	1995	1995	1995	0
435	20231108	141900	26460181	1995	1995	1995	1995	0
436	20231108	141800	26460181	1995	1995	1995	1995	0
437	20231108	141700	26460181	1995	1995	1995	1995	0
438	20231108	141600	26460181	1995	1995	1995	1995	0
439	20231108	141500	26460181	1995	1995	1995	1995	0
440	20231108	141400	26460181	1995	1995	1995	1995	0
441	20231108	141300	26460181	1995	1995	1995	1995	0
442	20231108	141200	26460181	1995	1995	1995	1995	78
443	20231108	141100	26304571	1999	1999	1999	1999	0
444	20231108	141000	26304571	1999	1999	1999	1999	0
445	20231108	140900	26304571	1999	1999	1999	1999	0
446	20231108	140800	26304571	1999	1999	1999	1999	0
447	20231108	140700	26304571	1999	1999	1999	1999	0
448	20231108	140600	26304571	1999	1999	1999	1999	0
449	20231108	140500	26304571	1999	1999	1999	1999	0
450	20231108	140400	26304571	1999	1999	1999	1999	0
451	20231108	140300	26304571	1999	1999	1999	1999	10
452	20231108	140200	26284581	1998	1998	1998	1998	0
453	20231108	140100	26284581	1998	1998	1998	1998	0
454	20231108	140000	26284581	1998	1998	1998	1998	126
455	20231108	135900	26032833	1999	1999	1999	1999	0
456	20231108	135800	26032833	1999	1999	1999	1999	0
457	20231108	135700	26032833	1999	1999	1999	1999	0
458	20231108	135600	26032833	1999	1999	1999	1999	100
459	20231108	135500	25832933	1999	1999	1999	1999	122
460	20231108	135400	25589055	1999	1999	1999	1999	200
461	20231108	135300	25189255	1999	1999	1999	1999	20
462	20231108	135200	25149275	1999	1999	1999	1999	23
463	20231108	135100	25103298	1999	1999	1999	1999	0
464	20231108	135000	25103298	1999	1999	1999	1999	0
465	20231108	134900	25103298	1999	1999	1999	1999	0
466	20231108	134800	25103298	1999	1999	1999	1999	0
467	20231108	134700	25103298	1999	1999	1999	1999	0
468	20231108	134600	25103298	1999	1999	1999	1999	0
469	20231108	134500	25103298	1999	1999	1999	1999	0
470	20231108	134400	25103298	1999	1999	1999	1999	0
471	20231108	134300	25103298	1999	1999	1999	1999	0
472	20231108	134200	25103298	1999	1999	1999	1999	0
473	20231108	134100	25103298	1999	1999	1999	1999	0
474	20231108	134000	25103298	1999	1999	1999	1999	0
475	20231108	133900	25103298	1999	1999	1999	1999	0
476	20231108	133800	25103298	1999	1999	1999	1999	0
477	20231108	133700	25103298	1999	1999	1999	1999	0
478	20231108	133600	25103298	1999	1999	1999	1999	0
479	20231108	133500	25103298	1999	1999	1999	1999	0
480	20231108	133400	25103298	1999	1999	1999	1999	0
481	20231108	133300	25103298	1999	1999	1999	1999	0
482	20231108	133200	25103298	1999	1999	1999	1999	0
483	20231108	133100	25103298	1999	1999	1999	1999	0
484	20231108	133000	25103298	1999	1998	1999	1998	2000
485	20231108	132900	21105488	1998	1998	1998	1998	0
486	20231108	132800	21105488	1998	1998	1998	1998	0
487	20231108	132700	21105488	1998	1998	1998	1998	0
488	20231108	132600	21105488	1998	1998	1998	1998	0
489	20231108	132500	21105488	1998	1998	1998	1998	0
490	20231108	132400	21105488	1998	1998	1998	1998	0
491	20231108	132300	21105488	1998	1998	1998	1998	0
492	20231108	132200	21105488	1998	1998	1998	1998	0
493	20231108	132100	21105488	1998	1998	1998	1998	0
494	20231108	132000	21105488	1998	1998	1998	1998	0
495	20231108	131900	21105488	1998	1998	1998	1998	0
496	20231108	131800	21105488	1998	1998	1998	1998	0
497	20231108	131700	21105488	1998	1998	1998	1998	0
498	20231108	131600	21105488	1998	1998	1998	1998	0
499	20231108	131500	21105488	1998	1998	1998	1998	0
500	20231108	131400	21105488	1998	1998	1998	1998	0
501	20231108	131300	21105488	1998	1998	1998	1998	0
502	20231108	131200	21105488	1998	1998	1998	1998	0
503	20231108	131100	21105488	1998	1998	1998	1998	0
504	20231108	131000	21105488	1998	1998	1998	1998	0
505	20231108	130900	21105488	1998	1998	1998	1998	0
506	20231108	130800	21105488	1998	1998	1998	1998	0
507	20231108	130700	21105488	1998	1998	1998	1998	10
508	20231108	130600	21085508	1999	1999	1999	1999	0
509	20231108	130500	21085508	1999	1999	1999	1999	0
510	20231108	130400	21085508	1999	1999	1999	1999	0
511	20231108	130300	21085508	1999	1999	1999	1999	0
512	20231108	130200	21085508	1999	1999	1999	1999	0
513	20231108	130100	21085508	1999	1999	1999	1999	0
514	20231108	130000	21085508	1999	1999	1999	1999	0
515	20231108	125900	21085508	1999	1999	1999	1999	0
516	20231108	125800	21085508	1999	1999	1999	1999	0
517	20231108	125700	21085508	1999	1999	1999	1999	0
518	20231108	125600	21085508	1999	1999	1999	1999	0
519	20231108	125500	21085508	1999	1999	1999	1999	0
520	20231108	125400	21085508	1999	1999	1999	1999	0
521	20231108	125300	21085508	1999	1999	1999	1999	0
522	20231108	125200	21085508	1999	1999	1999	1999	0
523	20231108	125100	21085508	1999	1999	1999	1999	0
524	20231108	125000	21085508	1999	1999	1999	1999	0
525	20231108	124900	21085508	1999	1999	1999	1999	0
526	20231108	124800	21085508	1999	1999	1999	1999	0
527	20231108	124700	21085508	1999	1999	1999	1999	0
528	20231108	124600	21085508	1999	1999	1999	1999	0
529	20231108	124500	21085508	1999	1999	1999	1999	0
530	20231108	124400	21085508	1999	1999	1999	1999	0
531	20231108	124300	21085508	1999	1999	1999	1999	0
532	20231108	124200	21085508	1999	1999	1999	1999	0
533	20231108	124100	21085508	1999	1999	1999	1999	0
534	20231108	124000	21085508	1999	1999	1999	1999	0
535	20231108	123900	21085508	1999	1999	1999	1999	0
536	20231108	123800	21085508	1999	1999	1999	1999	0
537	20231108	123700	21085508	1999	1999	1999	1999	0
538	20231108	123600	21085508	1999	1999	1999	1999	0
539	20231108	123500	21085508	1999	1999	1999	1999	0
540	20231108	123400	21085508	1999	1999	1999	1999	0
541	20231108	123300	21085508	1999	1999	1999	1999	0
542	20231108	123200	21085508	1999	1999	1999	1999	0
543	20231108	123100	21085508	1999	1999	1999	1999	0
544	20231108	123000	21085508	1999	1999	1999	1999	0
545	20231108	122900	21085508	1999	1999	1999	1999	0
546	20231108	122800	21085508	1999	1999	1999	1999	0
547	20231108	122700	21085508	1999	1999	1999	1999	0
548	20231108	122600	21085508	1999	1999	1999	1999	0
549	20231108	122500	21085508	1999	1999	1999	1999	0
550	20231108	122400	21085508	1999	1999	1999	1999	0
551	20231108	122300	21085508	1999	1999	1999	1999	0
552	20231108	122200	21085508	1999	1999	1999	1999	0
553	20231108	122100	21085508	1999	1999	1999	1999	0
554	20231108	122000	21085508	1999	1999	1999	1999	0
555	20231108	121900	21085508	1999	1999	1999	1999	50
556	20231108	121800	20985558	1999	1999	1999	1999	0
557	20231108	121700	20985558	1999	1999	1999	1999	0
558	20231108	121600	20985558	1999	1999	1999	1999	0
559	20231108	121500	20985558	1999	1999	1999	1999	0
560	20231108	121400	20985558	1999	1999	1999	1999	0
561	20231108	121300	20985558	1999	1999	1999	1999	0
562	20231108	121200	20985558	1999	1999	1999	1999	0
563	20231108	121100	20985558	1999	1999	1999	1999	2
564	20231108	121000	20981560	1999	1999	1999	1999	0
565	20231108	120900	20981560	1999	1999	1999	1999	0
566	20231108	120800	20981560	1999	1999	1999	1999	0
567	20231108	120700	20981560	1999	1999	1999	1999	0
568	20231108	120600	20981560	1999	1999	1999	1999	0
569	20231108	120500	20981560	1999	1999	1999	1999	0
570	20231108	120400	20981560	1999	1999	1999	1999	0
571	20231108	120300	20981560	1999	1999	1999	1999	0
572	20231108	120200	20981560	1999	1999	1999	1999	0
573	20231108	120100	20981560	1999	1999	1999	1999	0
574	20231108	120000	20981560	1999	1999	1999	1999	0
575	20231108	115900	20981560	1999	1999	1999	1999	0
576	20231108	115800	20981560	1999	1999	1999	1999	0
577	20231108	115700	20981560	1999	1999	1999	1999	0
578	20231108	115600	20981560	1999	1999	1999	1999	0
579	20231108	115500	20981560	1999	1999	1999	1999	0
580	20231108	115400	20981560	1999	1999	1999	1999	0
581	20231108	115300	20981560	1999	1999	1999	1999	0
582	20231108	115200	20981560	1999	1999	1999	1999	0
583	20231108	115100	20981560	1999	1999	1999	1999	0
584	20231108	115000	20981560	1999	1999	1999	1999	4
585	20231108	114900	20973564	1999	1999	1999	1999	0
586	20231108	114800	20973564	1999	1999	1999	1999	0
587	20231108	114700	20973564	1999	1999	1999	1999	10
588	20231108	114600	20953574	1995	1995	1995	1995	0
589	20231108	114500	20953574	1995	1995	1995	1995	0
590	20231108	114400	20953574	1995	1995	1995	1995	0
591	20231108	114300	20953574	1995	1995	1995	1995	0
592	20231108	114200	20953574	1995	1995	1995	1995	0
593	20231108	114100	20953574	1995	1995	1995	1995	0
594	20231108	114000	20953574	1995	1995	1995	1995	0
595	20231108	113900	20953574	1995	1995	1995	1995	0
596	20231108	113800	20953574	1995	1995	1995	1995	0
597	20231108	113700	20953574	1995	1995	1995	1995	0
598	20231108	113600	20953574	1995	1995	1995	1995	100
599	20231108	113500	20754074	1995	1995	1995	1995	0
600	20231108	113400	20754074	1995	1995	1995	1995	0
601	20231108	113300	20754074	1995	1995	1995	1995	0
602	20231108	113200	20754074	1995	1995	1995	1995	0
603	20231108	113100	20754074	1995	1995	1995	1995	0
604	20231108	113000	20754074	1995	1995	1995	1995	1000
605	20231108	112900	18759074	1996	1996	1996	1996	0
606	20231108	112800	18759074	1996	1999	1999	1996	406
607	20231108	112700	17948380	1999	1999	1999	1999	100
608	20231108	112600	17748480	2000	2000	2000	2000	0
609	20231108	112500	17748480	2000	2000	2000	2000	0
610	20231108	112400	17748480	2000	2000	2000	2000	0
611	20231108	112300	17748480	2000	2000	2000	2000	0
612	20231108	112200	17748480	2000	2000	2000	2000	0
613	20231108	112100	17748480	2000	2000	2000	2000	0
614	20231108	112000	17748480	2000	2000	2000	2000	0
615	20231108	111900	17748480	2000	2000	2000	2000	0
616	20231108	111800	17748480	2000	2000	2000	2000	0
617	20231108	111700	17748480	2000	2000	2000	2000	0
618	20231108	111600	17748480	2000	2000	2000	2000	0
619	20231108	111500	17748480	2000	2000	2000	2000	0
620	20231108	111400	17748480	2000	2000	2000	2000	0
621	20231108	111300	17748480	2000	2000	2000	2000	0
622	20231108	111200	17748480	2000	2000	2000	2000	0
623	20231108	111100	17748480	2000	2000	2000	2000	0
624	20231108	111000	17748480	2000	2000	2000	2000	0
625	20231108	110900	17748480	2000	2000	2000	2000	0
626	20231108	110800	17748480	2000	2000	2000	2000	0
627	20231108	110700	17748480	2000	2000	2000	2000	0
628	20231108	110600	17748480	2000	2000	2000	2000	0
629	20231108	110500	17748480	2000	2000	2000	2000	0
630	20231108	110400	17748480	2000	2000	2000	2000	0
631	20231108	110300	17748480	2000	2000	2000	2000	0
632	20231108	110200	17748480	2000	2000	2000	2000	100
633	20231108	110100	17548480	2000	2000	2000	2000	0
634	20231108	110000	17548480	2000	2000	2000	2000	0
635	20231108	105900	17548480	2000	2000	2000	2000	0
636	20231108	105800	17548480	2000	2000	2000	2000	0
637	20231108	105700	17548480	2000	2000	2000	2000	0
638	20231108	105600	17548480	2000	2000	2000	2000	0
639	20231108	105500	17548480	2000	2000	2000	2000	0
640	20231108	105400	17548480	2000	2000	2000	2000	0
641	20231108	105300	17548480	2000	2000	2000	2000	0
642	20231108	105200	17548480	2000	2000	2000	2000	0
643	20231108	105100	17548480	2000	2000	2000	2000	0
644	20231108	105000	17548480	2000	2000	2000	2000	0
645	20231108	104900	17548480	2000	2000	2000	2000	0
646	20231108	104800	17548480	2000	2000	2000	2000	0
647	20231108	104700	17548480	2000	2000	2000	2000	0
648	20231108	104600	17548480	2000	2000	2000	2000	0
649	20231108	104500	17548480	2000	2000	2000	2000	0
650	20231108	104400	17548480	2000	2000	2000	2000	0
651	20231108	104300	17548480	2000	2000	2000	2000	0
652	20231108	104200	17548480	2000	2000	2000	2000	0
653	20231108	104100	17548480	2000	2000	2000	2000	0
654	20231108	104000	17548480	2000	2000	2000	2000	0
655	20231108	103900	17548480	2000	2000	2000	2000	0
656	20231108	103800	17548480	2000	2000	2000	2000	0
657	20231108	103700	17548480	2000	2000	2000	2000	0
658	20231108	103600	17548480	2000	2000	2000	2000	0
659	20231108	103500	17548480	2000	2000	2000	2000	0
660	20231108	103400	17548480	2000	2000	2000	2000	0
661	20231108	103300	17548480	2000	2000	2000	2000	0
662	20231108	103200	17548480	2000	2000	2000	2000	0
663	20231108	103100	17548480	2000	2000	2000	2000	0
664	20231108	103000	17548480	2000	2000	2000	2000	0
665	20231108	102900	17548480	2000	2000	2000	2000	0
666	20231108	102800	17548480	2000	2000	2000	2000	0
667	20231108	102700	17548480	2000	2000	2000	2000	50
668	20231108	102600	17448480	2000	2000	2000	2000	0
669	20231108	102500	17448480	2000	2000	2000	2000	0
670	20231108	102400	17448480	2000	2000	2000	2000	0
671	20231108	102300	17448480	2000	2000	2000	2000	0
672	20231108	102200	17448480	2000	2000	2000	2000	0
673	20231108	102100	17448480	2000	2000	2000	2000	0
674	20231108	102000	17448480	2000	2000	2000	2000	0
675	20231108	101900	17448480	2000	2000	2000	2000	0
676	20231108	101800	17448480	2000	2000	2000	2000	0
677	20231108	101700	17448480	2000	2000	2000	2000	0
678	20231108	101600	17448480	2000	2000	2000	2000	0
679	20231108	101500	17448480	2000	2000	2000	2000	0
680	20231108	101400	17448480	2000	2000	2000	2000	0
681	20231108	101300	17448480	2000	2000	2000	2000	0
682	20231108	101200	17448480	2000	2000	2000	2000	0
683	20231108	101100	17448480	2000	2000	2000	2000	110
684	20231108	101000	17228480	1992	1993	1993	1991	7587
685	20231108	100900	2120122	1995	1995	1995	1995	2
686	20231108	100800	2116132	1995	1996	1996	1995	698
687	20231108	100700	723540	2000	2000	2000	2000	0
688	20231108	100600	723540	2000	2000	2000	2000	0
689	20231108	100500	723540	2000	2000	2000	2000	0
690	20231108	100400	723540	2000	2000	2000	2000	0
691	20231108	100300	723540	2000	2000	2000	2000	0
692	20231108	100200	723540	2000	2000	2000	2000	0
693	20231108	100100	723540	2000	2000	2000	2000	0
694	20231108	100000	723540	2000	2000	2000	2000	0
695	20231108	095900	723540	2000	2000	2000	2000	0
696	20231108	095800	723540	2000	2000	2000	2000	0
697	20231108	095700	723540	2000	2000	2000	2000	0
698	20231108	095600	723540	2000	2000	2000	2000	0
699	20231108	095500	723540	2000	2000	2000	2000	0
700	20231108	095400	723540	2000	2000	2000	2000	0
701	20231108	095300	723540	2000	2000	2000	2000	0
702	20231108	095200	723540	2000	2000	2000	2000	0
703	20231108	095100	723540	2000	2000	2000	2000	0
704	20231108	095000	723540	2000	2000	2000	2000	0
705	20231108	094900	723540	2000	2000	2000	2000	0
706	20231108	094800	723540	2000	2000	2000	2000	0
707	20231108	094700	723540	2000	2000	2000	2000	0
708	20231108	094600	723540	2000	2000	2000	2000	0
709	20231108	094500	723540	2000	2000	2000	2000	0
710	20231108	094400	723540	2000	2000	2000	2000	10
711	20231108	094300	703540	1996	1996	1996	1996	40
712	20231108	094200	623700	2000	2000	2000	2000	0
713	20231108	094100	623700	2000	2000	2000	2000	0
714	20231108	094000	623700	2000	2000	2000	2000	0
715	20231108	093900	623700	2000	2000	2000	2000	0
716	20231108	093800	623700	2000	2000	2000	2000	0
717	20231108	093700	623700	2000	2000	2000	2000	0
718	20231108	093600	623700	2000	2000	2000	2000	0
719	20231108	093500	623700	2000	2000	2000	2000	0
720	20231108	093400	623700	2000	2000	2000	2000	0
721	20231108	093300	623700	2000	2000	2000	2000	1
722	20231108	093200	621700	2000	2000	2000	2000	1
723	20231108	093100	619700	2000	2000	2000	2000	10
724	20231108	093000	599700	1997	1997	1997	1997	0
725	20231108	092900	599700	1997	1997	1997	1997	0
726	20231108	092800	599700	1997	1997	1997	1997	0
727	20231108	092700	599700	1997	1997	1997	1997	100
728	20231108	092600	400000	2000	2000	2000	2000	0
729	20231108	092500	400000	2000	2000	2000	2000	0
730	20231108	092400	400000	2000	2000	2000	2000	0
731	20231108	092300	400000	2000	2000	2000	2000	0
732	20231108	092200	400000	2000	2000	2000	2000	0
733	20231108	092100	400000	2000	2000	2000	2000	0
734	20231108	092000	400000	2000	2000	2000	2000	0
735	20231108	091900	400000	2000	2000	2000	2000	0
736	20231108	091800	400000	2000	2000	2000	2000	0
737	20231108	091700	400000	2000	2000	2000	2000	0
738	20231108	091600	400000	2000	2000	2000	2000	0
739	20231108	091500	400000	2000	2000	2000	2000	0
740	20231108	091400	400000	2000	2000	2000	2000	0
741	20231108	091300	400000	2000	2000	2000	2000	0
742	20231108	091200	400000	2000	2000	2000	2000	0
743	20231108	091100	400000	2000	2000	2000	2000	0
744	20231108	091000	400000	2000	2000	2000	2000	0
745	20231108	090900	400000	2000	2000	2000	2000	200
746	20231108	090800	0	2005	2005	2005	2005	0
747	20231108	090700	0	2005	2005	2005	2005	0
748	20231108	090600	0	2005	2005	2005	2005	0
749	20231108	090500	0	2005	2005	2005	2005	0
750	20231108	090400	0	2005	2005	2005	2005	0
751	20231108	090300	0	2005	2005	2005	2005	0
752	20231108	090200	0	2005	2005	2005	2005	0
753	20231108	090100	0	2005	2005	2005	2005	0
754	20231108	090000	0	2005	2005	2005	2005	0