KissMeData/458320/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213400	20889766	1994	1994	1994	1994	1
3	20231109	213300	20889766	1994	1994	1994	1994	0
4	20231109	213200	20889766	1994	1994	1994	1994	0
5	20231109	213100	20889766	1994	1994	1994	1994	0
6	20231109	213000	20889766	1994	1994	1994	1994	0
7	20231109	212900	20889766	1994	1994	1994	1994	0
8	20231109	212800	20889766	1994	1994	1994	1994	0
9	20231109	212700	20889766	1994	1994	1994	1994	0
10	20231109	212600	20889766	1994	1994	1994	1994	0
11	20231109	212500	20889766	1994	1994	1994	1994	0
12	20231109	212400	20889766	1994	1994	1994	1994	0
13	20231109	212300	20889766	1994	1994	1994	1994	0
14	20231109	212200	20889766	1994	1994	1994	1994	0
15	20231109	212100	20889766	1994	1994	1994	1994	0
16	20231109	212000	20889766	1994	1994	1994	1994	0
17	20231109	211900	20889766	1994	1994	1994	1994	0
18	20231109	211800	20889766	1994	1994	1994	1994	0
19	20231109	211700	20889766	1994	1994	1994	1994	0
20	20231109	211600	20889766	1994	1994	1994	1994	0
21	20231109	211500	20889766	1994	1994	1994	1994	0
22	20231109	211400	20889766	1994	1994	1994	1994	0
23	20231109	211300	20889766	1994	1994	1994	1994	0
24	20231109	211200	20889766	1994	1994	1994	1994	0
25	20231109	211100	20889766	1994	1994	1994	1994	0
26	20231109	211000	20889766	1994	1994	1994	1994	0
27	20231109	210900	20889766	1994	1994	1994	1994	0
28	20231109	210800	20889766	1994	1994	1994	1994	0
29	20231109	210700	20889766	1994	1994	1994	1994	0
30	20231109	210600	20889766	1994	1994	1994	1994	0
31	20231109	210500	20889766	1994	1994	1994	1994	0
32	20231109	210400	20889766	1994	1994	1994	1994	1
33	20231109	210300	20889766	1994	1994	1994	1994	0
34	20231109	210200	20889766	1994	1994	1994	1994	0
35	20231109	210100	20889766	1994	1994	1994	1994	0
36	20231109	210000	20889766	1994	1994	1994	1994	0
37	20231109	205900	20889766	1994	1994	1994	1994	0
38	20231109	205800	20889766	1994	1994	1994	1994	0
39	20231109	205700	20889766	1994	1994	1994	1994	0
40	20231109	205600	20889766	1994	1994	1994	1994	0
41	20231109	205500	20889766	1994	1994	1994	1994	0
42	20231109	205400	20889766	1994	1994	1994	1994	0
43	20231109	205300	20889766	1994	1994	1994	1994	0
44	20231109	205200	20889766	1994	1994	1994	1994	0
45	20231109	205100	20889766	1994	1994	1994	1994	0
46	20231109	205000	20889766	1994	1994	1994	1994	0
47	20231109	204900	20889766	1994	1994	1994	1994	0
48	20231109	204800	20889766	1994	1994	1994	1994	0
49	20231109	204700	20889766	1994	1994	1994	1994	0
50	20231109	204600	20889766	1994	1994	1994	1994	0
51	20231109	204500	20889766	1994	1994	1994	1994	0
52	20231109	204400	20889766	1994	1994	1994	1994	0
53	20231109	204300	20889766	1994	1994	1994	1994	0
54	20231109	204200	20889766	1994	1994	1994	1994	0
55	20231109	204100	20889766	1994	1994	1994	1994	0
56	20231109	204000	20889766	1994	1994	1994	1994	0
57	20231109	203900	20889766	1994	1994	1994	1994	0
58	20231109	203800	20889766	1994	1994	1994	1994	0
59	20231109	203700	20889766	1994	1994	1994	1994	0
60	20231109	203600	20889766	1994	1994	1994	1994	0
61	20231109	203500	20889766	1994	1994	1994	1994	0
62	20231109	203400	20889766	1994	1994	1994	1994	1
63	20231109	203300	20889766	1994	1994	1994	1994	0
64	20231109	203200	20889766	1994	1994	1994	1994	0
65	20231109	203100	20889766	1994	1994	1994	1994	0
66	20231109	203000	20889766	1994	1994	1994	1994	0
67	20231109	202900	20889766	1994	1994	1994	1994	0
68	20231109	202800	20889766	1994	1994	1994	1994	0
69	20231109	202700	20889766	1994	1994	1994	1994	0
70	20231109	202600	20889766	1994	1994	1994	1994	0
71	20231109	202500	20889766	1994	1994	1994	1994	0
72	20231109	202400	20889766	1994	1994	1994	1994	0
73	20231109	202300	20889766	1994	1994	1994	1994	0
74	20231109	202200	20889766	1994	1994	1994	1994	0
75	20231109	202100	20889766	1994	1994	1994	1994	0
76	20231109	202000	20889766	1994	1994	1994	1994	0
77	20231109	201900	20889766	1994	1994	1994	1994	0
78	20231109	201800	20889766	1994	1994	1994	1994	0
79	20231109	201700	20889766	1994	1994	1994	1994	0
80	20231109	201600	20889766	1994	1994	1994	1994	0
81	20231109	201500	20889766	1994	1994	1994	1994	0
82	20231109	201400	20889766	1994	1994	1994	1994	0
83	20231109	201300	20889766	1994	1994	1994	1994	0
84	20231109	201200	20889766	1994	1994	1994	1994	0
85	20231109	201100	20889766	1994	1994	1994	1994	0
86	20231109	201000	20889766	1994	1994	1994	1994	0
87	20231109	200900	20889766	1994	1994	1994	1994	0
88	20231109	200800	20889766	1994	1994	1994	1994	0
89	20231109	200700	20889766	1994	1994	1994	1994	0
90	20231109	200600	20889766	1994	1994	1994	1994	0
91	20231109	200500	20889766	1994	1994	1994	1994	0
92	20231109	200400	20889766	1994	1994	1994	1994	1
93	20231109	200300	20889766	1994	1994	1994	1994	0
94	20231109	200200	20889766	1994	1994	1994	1994	0
95	20231109	200100	20889766	1994	1994	1994	1994	0
96	20231109	200000	20889766	1994	1994	1994	1994	0
97	20231109	195900	20889766	1994	1994	1994	1994	0
98	20231109	195800	20889766	1994	1994	1994	1994	0
99	20231109	195700	20889766	1994	1994	1994	1994	0
100	20231109	195600	20889766	1994	1994	1994	1994	0
101	20231109	195500	20889766	1994	1994	1994	1994	0
102	20231109	195400	20889766	1994	1994	1994	1994	0
103	20231109	195300	20889766	1994	1994	1994	1994	0
104	20231109	195200	20889766	1994	1994	1994	1994	0
105	20231109	195100	20889766	1994	1994	1994	1994	0
106	20231109	195000	20889766	1994	1994	1994	1994	0
107	20231109	194900	20889766	1994	1994	1994	1994	0
108	20231109	194800	20889766	1994	1994	1994	1994	0
109	20231109	194700	20889766	1994	1994	1994	1994	0
110	20231109	194600	20889766	1994	1994	1994	1994	0
111	20231109	194500	20889766	1994	1994	1994	1994	0
112	20231109	194400	20889766	1994	1994	1994	1994	0
113	20231109	194300	20889766	1994	1994	1994	1994	0
114	20231109	194200	20889766	1994	1994	1994	1994	0
115	20231109	194100	20889766	1994	1994	1994	1994	0
116	20231109	194000	20889766	1994	1994	1994	1994	0
117	20231109	193900	20889766	1994	1994	1994	1994	0
118	20231109	193800	20889766	1994	1994	1994	1994	0
119	20231109	193700	20889766	1994	1994	1994	1994	0
120	20231109	193600	20889766	1994	1994	1994	1994	0
121	20231109	193500	20889766	1994	1994	1994	1994	0
122	20231109	193400	20889766	1994	1994	1994	1994	1
123	20231109	193300	20889766	1994	1994	1994	1994	0
124	20231109	193200	20889766	1994	1994	1994	1994	0
125	20231109	193100	20889766	1994	1994	1994	1994	0
126	20231109	193000	20889766	1994	1994	1994	1994	0
127	20231109	192900	20889766	1994	1994	1994	1994	0
128	20231109	192800	20889766	1994	1994	1994	1994	0
129	20231109	192700	20889766	1994	1994	1994	1994	0
130	20231109	192600	20889766	1994	1994	1994	1994	0
131	20231109	192500	20889766	1994	1994	1994	1994	0
132	20231109	192400	20889766	1994	1994	1994	1994	0
133	20231109	192300	20889766	1994	1994	1994	1994	0
134	20231109	192200	20889766	1994	1994	1994	1994	0
135	20231109	192100	20889766	1994	1994	1994	1994	0
136	20231109	192000	20889766	1994	1994	1994	1994	0
137	20231109	191900	20889766	1994	1994	1994	1994	0
138	20231109	191800	20889766	1994	1994	1994	1994	0
139	20231109	191700	20889766	1994	1994	1994	1994	0
140	20231109	191600	20889766	1994	1994	1994	1994	0
141	20231109	191500	20889766	1994	1994	1994	1994	0
142	20231109	191400	20889766	1994	1994	1994	1994	0
143	20231109	191300	20889766	1994	1994	1994	1994	0
144	20231109	191200	20889766	1994	1994	1994	1994	0
145	20231109	191100	20889766	1994	1994	1994	1994	0
146	20231109	191000	20889766	1994	1994	1994	1994	0
147	20231109	190900	20889766	1994	1994	1994	1994	0
148	20231109	190800	20889766	1994	1994	1994	1994	0
149	20231109	190700	20889766	1994	1994	1994	1994	0
150	20231109	190600	20889766	1994	1994	1994	1994	0
151	20231109	190500	20889766	1994	1994	1994	1994	0
152	20231109	190400	20889766	1994	1994	1994	1994	1
153	20231109	190300	20889766	1994	1994	1994	1994	0
154	20231109	190200	20889766	1994	1994	1994	1994	0
155	20231109	190100	20889766	1994	1994	1994	1994	0
156	20231109	190000	20889766	1994	1994	1994	1994	0
157	20231109	185900	20889766	1994	1994	1994	1994	0
158	20231109	185800	20889766	1994	1994	1994	1994	0
159	20231109	185700	20889766	1994	1994	1994	1994	0
160	20231109	185600	20889766	1994	1994	1994	1994	0
161	20231109	185500	20889766	1994	1994	1994	1994	0
162	20231109	185400	20889766	1994	1994	1994	1994	0
163	20231109	185300	20889766	1994	1994	1994	1994	0
164	20231109	185200	20889766	1994	1994	1994	1994	0
165	20231109	185100	20889766	1994	1994	1994	1994	0
166	20231109	185000	20889766	1994	1994	1994	1994	0
167	20231109	184900	20889766	1994	1994	1994	1994	0
168	20231109	184800	20889766	1994	1994	1994	1994	0
169	20231109	184700	20889766	1994	1994	1994	1994	0
170	20231109	184600	20889766	1994	1994	1994	1994	0
171	20231109	184500	20889766	1994	1994	1994	1994	0
172	20231109	184400	20889766	1994	1994	1994	1994	0
173	20231109	184300	20889766	1994	1994	1994	1994	0
174	20231109	184200	20889766	1994	1994	1994	1994	0
175	20231109	184100	20889766	1994	1994	1994	1994	0
176	20231109	184000	20889766	1994	1994	1994	1994	0
177	20231109	183900	20889766	1994	1994	1994	1994	0
178	20231109	183800	20889766	1994	1994	1994	1994	0
179	20231109	183700	20889766	1994	1994	1994	1994	0
180	20231109	183600	20889766	1994	1994	1994	1994	0
181	20231109	183500	20889766	1994	1994	1994	1994	0
182	20231109	183400	20889766	1994	1994	1994	1994	1
183	20231109	183300	20889766	1994	1994	1994	1994	0
184	20231109	183200	20889766	1994	1994	1994	1994	0
185	20231109	183100	20889766	1994	1994	1994	1994	0
186	20231109	183000	20889766	1994	1994	1994	1994	0
187	20231109	182900	20889766	1994	1994	1994	1994	0
188	20231109	182800	20889766	1994	1994	1994	1994	0
189	20231109	182700	20889766	1994	1994	1994	1994	0
190	20231109	182600	20889766	1994	1994	1994	1994	0
191	20231109	182500	20889766	1994	1994	1994	1994	0
192	20231109	182400	20889766	1994	1994	1994	1994	0
193	20231109	182300	20889766	1994	1994	1994	1994	0
194	20231109	182200	20889766	1994	1994	1994	1994	0
195	20231109	182100	20889766	1994	1994	1994	1994	0
196	20231109	182000	20889766	1994	1994	1994	1994	0
197	20231109	181900	20889766	1994	1994	1994	1994	0
198	20231109	181800	20889766	1994	1994	1994	1994	0
199	20231109	181700	20889766	1994	1994	1994	1994	0
200	20231109	181600	20889766	1994	1994	1994	1994	0
201	20231109	181500	20889766	1994	1994	1994	1994	0
202	20231109	181400	20889766	1994	1994	1994	1994	0
203	20231109	181300	20889766	1994	1994	1994	1994	0
204	20231109	181200	20889766	1994	1994	1994	1994	0
205	20231109	181100	20889766	1994	1994	1994	1994	0
206	20231109	181000	20889766	1994	1994	1994	1994	0
207	20231109	180900	20889766	1994	1994	1994	1994	0
208	20231109	180800	20889766	1994	1994	1994	1994	0
209	20231109	180700	20889766	1994	1994	1994	1994	0
210	20231109	180600	20889766	1994	1994	1994	1994	0
211	20231109	180500	20889766	1994	1994	1994	1994	0
212	20231109	180400	20889766	1994	1994	1994	1994	1
213	20231109	180300	20889766	1994	1994	1994	1994	0
214	20231109	180200	20889766	1994	1994	1994	1994	0
215	20231109	180100	20889766	1994	1994	1994	1994	0
216	20231109	180000	20889766	1994	1994	1994	1994	0
217	20231109	175900	20889766	1994	1994	1994	1994	0
218	20231109	175800	20889766	1994	1994	1994	1994	0
219	20231109	175700	20889766	1994	1994	1994	1994	0
220	20231109	175600	20889766	1994	1994	1994	1994	0
221	20231109	175500	20889766	1994	1994	1994	1994	0
222	20231109	175400	20889766	1994	1994	1994	1994	0
223	20231109	175300	20889766	1994	1994	1994	1994	0
224	20231109	175200	20889766	1994	1994	1994	1994	0
225	20231109	175100	20889766	1994	1994	1994	1994	0
226	20231109	175000	20889766	1994	1994	1994	1994	0
227	20231109	174900	20889766	1994	1994	1994	1994	0
228	20231109	174800	20889766	1994	1994	1994	1994	0
229	20231109	174700	20889766	1994	1994	1994	1994	0
230	20231109	174600	20889766	1994	1994	1994	1994	0
231	20231109	174500	20889766	1994	1994	1994	1994	0
232	20231109	174400	20889766	1994	1994	1994	1994	0
233	20231109	174300	20889766	1994	1994	1994	1994	0
234	20231109	174200	20889766	1994	1994	1994	1994	0
235	20231109	174100	20889766	1994	1994	1994	1994	0
236	20231109	174000	20889766	1994	1994	1994	1994	0
237	20231109	173900	20889766	1994	1994	1994	1994	0
238	20231109	173800	20889766	1994	1994	1994	1994	0
239	20231109	173700	20889766	1994	1994	1994	1994	0
240	20231109	173600	20889766	1994	1994	1994	1994	0
241	20231109	173500	20889766	1994	1994	1994	1994	0
242	20231109	173400	20889766	1994	1994	1994	1994	1
243	20231109	173300	20889766	1994	1994	1994	1994	0
244	20231109	173200	20889766	1994	1994	1994	1994	0
245	20231109	173100	20889766	1994	1994	1994	1994	0
246	20231109	173000	20889766	1994	1994	1994	1994	0
247	20231109	172900	20889766	1994	1994	1994	1994	0
248	20231109	172800	20889766	1994	1994	1994	1994	0
249	20231109	172700	20889766	1994	1994	1994	1994	0
250	20231109	172600	20889766	1994	1994	1994	1994	0
251	20231109	172500	20889766	1994	1994	1994	1994	0
252	20231109	172400	20889766	1994	1994	1994	1994	0
253	20231109	172300	20889766	1994	1994	1994	1994	0
254	20231109	172200	20889766	1994	1994	1994	1994	0
255	20231109	172100	20889766	1994	1994	1994	1994	0
256	20231109	172000	20889766	1994	1994	1994	1994	0
257	20231109	171900	20889766	1994	1994	1994	1994	0
258	20231109	171800	20889766	1994	1994	1994	1994	0
259	20231109	171700	20889766	1994	1994	1994	1994	0
260	20231109	171600	20889766	1994	1994	1994	1994	0
261	20231109	171500	20889766	1994	1994	1994	1994	0
262	20231109	171400	20889766	1994	1994	1994	1994	0
263	20231109	171300	20889766	1994	1994	1994	1994	0
264	20231109	171200	20889766	1994	1994	1994	1994	0
265	20231109	171100	20889766	1994	1994	1994	1994	0
266	20231109	171000	20889766	1994	1994	1994	1994	0
267	20231109	170900	20889766	1994	1994	1994	1994	0
268	20231109	170800	20889766	1994	1994	1994	1994	0
269	20231109	170700	20889766	1994	1994	1994	1994	0
270	20231109	170600	20889766	1994	1994	1994	1994	0
271	20231109	170500	20889766	1994	1994	1994	1994	0
272	20231109	170400	20889766	1994	1994	1994	1994	1
273	20231109	170300	20889766	1994	1994	1994	1994	0
274	20231109	170200	20889766	1994	1994	1994	1994	0
275	20231109	170100	20889766	1994	1994	1994	1994	0
276	20231109	170000	20889766	1994	1994	1994	1994	0
277	20231109	165900	20889766	1994	1994	1994	1994	0
278	20231109	165800	20889766	1994	1994	1994	1994	0
279	20231109	165700	20889766	1994	1994	1994	1994	0
280	20231109	165600	20889766	1994	1994	1994	1994	0
281	20231109	165500	20889766	1994	1994	1994	1994	0
282	20231109	165400	20889766	1994	1994	1994	1994	0
283	20231109	165300	20889766	1994	1994	1994	1994	0
284	20231109	165200	20889766	1994	1994	1994	1994	0
285	20231109	165100	20889766	1994	1994	1994	1994	0
286	20231109	165000	20889766	1994	1994	1994	1994	0
287	20231109	164900	20889766	1994	1994	1994	1994	0
288	20231109	164800	20889766	1994	1994	1994	1994	0
289	20231109	164700	20889766	1994	1994	1994	1994	0
290	20231109	164600	20889766	1994	1994	1994	1994	0
291	20231109	164500	20889766	1994	1994	1994	1994	0
292	20231109	164400	20889766	1994	1994	1994	1994	0
293	20231109	164300	20889766	1994	1994	1994	1994	0
294	20231109	164200	20889766	1994	1994	1994	1994	0
295	20231109	164100	20889766	1994	1994	1994	1994	0
296	20231109	164000	20889766	1994	1994	1994	1994	0
297	20231109	163900	20889766	1994	1994	1994	1994	0
298	20231109	163800	20889766	1994	1994	1994	1994	0
299	20231109	163700	20889766	1994	1994	1994	1994	0
300	20231109	163600	20889766	1994	1994	1994	1994	0
301	20231109	163500	20889766	1994	1994	1994	1994	0
302	20231109	163400	20889766	1994	1994	1994	1994	1
303	20231109	163300	20889766	1994	1994	1994	1994	0
304	20231109	163200	20889766	1994	1994	1994	1994	0
305	20231109	163100	20889766	1994	1994	1994	1994	0
306	20231109	163000	20889766	1994	1994	1994	1994	0
307	20231109	162900	20889766	1994	1994	1994	1994	0
308	20231109	162800	20889766	1994	1994	1994	1994	0
309	20231109	162700	20889766	1994	1994	1994	1994	0
310	20231109	162600	20889766	1994	1994	1994	1994	0
311	20231109	162500	20889766	1994	1994	1994	1994	0
312	20231109	162400	20889766	1994	1994	1994	1994	0
313	20231109	162300	20889766	1994	1994	1994	1994	0
314	20231109	162200	20889766	1994	1994	1994	1994	0
315	20231109	162100	20889766	1994	1994	1994	1994	0
316	20231109	162000	20889766	1994	1994	1994	1994	0
317	20231109	161900	20889766	1994	1994	1994	1994	0
318	20231109	161800	20889766	1994	1994	1994	1994	0
319	20231109	161700	20889766	1994	1994	1994	1994	0
320	20231109	161600	20889766	1994	1994	1994	1994	0
321	20231109	161500	20889766	1994	1994	1994	1994	0
322	20231109	161400	20889766	1994	1994	1994	1994	0
323	20231109	161300	20889766	1994	1994	1994	1994	0
324	20231109	161200	20889766	1994	1994	1994	1994	0
325	20231109	161100	20889766	1994	1994	1994	1994	0
326	20231109	161000	20889766	1994	1994	1994	1994	0
327	20231109	160900	20889766	1994	1994	1994	1994	0
328	20231109	160800	20889766	1994	1994	1994	1994	0
329	20231109	160700	20889766	1994	1994	1994	1994	0
330	20231109	160600	20889766	1994	1994	1994	1994	0
331	20231109	160500	20889766	1994	1994	1994	1994	0
332	20231109	160400	20889766	1994	1994	1994	1994	1
333	20231109	160300	20889766	1994	1994	1994	1994	0
334	20231109	160200	20889766	1994	1994	1994	1994	0
335	20231109	160100	20889766	1994	1994	1994	1994	0
336	20231109	160000	20889766	1994	1994	1994	1994	0
337	20231109	155900	20889766	1994	1994	1994	1994	0
338	20231109	155800	20889766	1994	1994	1994	1994	0
339	20231109	155700	20889766	1994	1994	1994	1994	0
340	20231109	155600	20889766	1994	1994	1994	1994	0
341	20231109	155500	20889766	1994	1994	1994	1994	0
342	20231109	155400	20889766	1994	1994	1994	1994	0
343	20231109	155300	20889766	1994	1994	1994	1994	0
344	20231109	155200	20889766	1994	1994	1994	1994	0
345	20231109	155100	20889766	1994	1994	1994	1994	0
346	20231109	155000	20889766	1994	1994	1994	1994	0
347	20231109	154900	20889766	1994	1994	1994	1994	0
348	20231109	154800	20889766	1994	1994	1994	1994	0
349	20231109	154700	20889766	1994	1994	1994	1994	0
350	20231109	154600	20889766	1994	1994	1994	1994	0
351	20231109	154500	20889766	1994	1994	1994	1994	0
352	20231109	154400	20889766	1994	1994	1994	1994	0
353	20231109	154300	20889766	1994	1994	1994	1994	0
354	20231109	154200	20889766	1994	1994	1994	1994	0
355	20231109	154100	20889766	1994	1994	1994	1994	0
356	20231109	154000	20889766	1994	1994	1994	1994	0
357	20231109	153900	20889766	1994	1994	1994	1994	0
358	20231109	153800	20889766	1994	1994	1994	1994	0
359	20231109	153700	20889766	1994	1994	1994	1994	0
360	20231109	153600	20889766	1994	1994	1994	1994	0
361	20231109	153500	20889766	1994	1994	1994	1994	0
362	20231109	153400	20889766	1994	1994	1994	1994	1
363	20231109	153300	20889766	1994	1994	1994	1994	0
364	20231109	153200	20889766	1994	1994	1994	1994	0
365	20231109	153100	20889766	1994	1994	1994	1994	0
366	20231109	153000	20889766	1994	1994	1994	1994	1
367	20231109	152900	20887772	1993	1993	1993	1993	0
368	20231109	152800	20887772	1993	1993	1993	1993	0
369	20231109	152700	20887772	1993	1993	1993	1993	0
370	20231109	152600	20887772	1993	1993	1993	1993	0
371	20231109	152500	20887772	1993	1993	1993	1993	0
372	20231109	152400	20887772	1993	1993	1993	1993	0
373	20231109	152300	20887772	1993	1993	1993	1993	0
374	20231109	152200	20887772	1993	1993	1993	1993	0
375	20231109	152100	20887772	1993	1993	1993	1993	0
376	20231109	152000	20887772	1993	1993	1993	1993	0
377	20231109	151900	20887772	1993	1993	1993	1993	0
378	20231109	151800	20887772	1993	1993	1993	1993	0
379	20231109	151700	20887772	1993	1993	1993	1993	0
380	20231109	151600	20887772	1993	1993	1993	1993	0
381	20231109	151500	20887772	1993	1993	1993	1993	0
382	20231109	151400	20887772	1993	1993	1993	1993	0
383	20231109	151300	20887772	1993	1993	1993	1993	0
384	20231109	151200	20887772	1993	1993	1993	1993	0
385	20231109	151100	20887772	1993	1993	1993	1993	0
386	20231109	151000	20887772	1993	1993	1993	1993	0
387	20231109	150900	20887772	1993	1993	1993	1993	0
388	20231109	150800	20887772	1993	1993	1993	1993	0
389	20231109	150700	20887772	1993	1993	1993	1993	0
390	20231109	150600	20887772	1993	1993	1993	1993	0
391	20231109	150500	20887772	1993	1993	1993	1993	0
392	20231109	150400	20887772	1993	1993	1993	1993	0
393	20231109	150300	20887772	1993	1993	1993	1993	0
394	20231109	150200	20887772	1993	1993	1993	1993	0
395	20231109	150100	20887772	1993	1993	1993	1993	0
396	20231109	150000	20887772	1993	1993	1993	1993	0
397	20231109	145900	20887772	1993	1993	1993	1993	0
398	20231109	145800	20887772	1993	1993	1993	1993	430
399	20231109	145700	20030782	1993	1993	1993	1993	0
400	20231109	145600	20030782	1993	1993	1993	1993	0
401	20231109	145500	20030782	1993	1993	1993	1993	0
402	20231109	145400	20030782	1993	1993	1993	1993	1000
403	20231109	145300	18037782	1993	1993	1993	1993	0
404	20231109	145200	18037782	1993	1993	1993	1993	0
405	20231109	145100	18037782	1993	1993	1993	1993	0
406	20231109	145000	18037782	1993	1993	1993	1993	0
407	20231109	144900	18037782	1993	1993	1993	1993	7
408	20231109	144800	18023831	1993	1993	1993	1993	103
409	20231109	144700	17818552	1993	1993	1993	1993	0
410	20231109	144600	17818552	1993	1993	1993	1993	0
411	20231109	144500	17818552	1993	1993	1993	1993	0
412	20231109	144400	17818552	1993	1993	1993	1993	0
413	20231109	144300	17818552	1993	1993	1993	1993	0
414	20231109	144200	17818552	1993	1993	1993	1993	0
415	20231109	144100	17818552	1993	1993	1993	1993	0
416	20231109	144000	17818552	1993	1993	1993	1993	0
417	20231109	143900	17818552	1993	1993	1993	1993	0
418	20231109	143800	17818552	1993	1993	1993	1993	0
419	20231109	143700	17818552	1993	1993	1993	1993	0
420	20231109	143600	17818552	1993	1993	1993	1993	0
421	20231109	143500	17818552	1993	1993	1993	1993	0
422	20231109	143400	17818552	1993	1993	1993	1993	0
423	20231109	143300	17818552	1993	1993	1993	1993	0
424	20231109	143200	17818552	1993	1993	1993	1993	0
425	20231109	143100	17818552	1993	1993	1993	1993	100
426	20231109	143000	17619252	1993	1993	1993	1993	0
427	20231109	142900	17619252	1993	1993	1993	1993	0
428	20231109	142800	17619252	1993	1993	1993	1993	0
429	20231109	142700	17619252	1993	1993	1993	1993	0
430	20231109	142600	17619252	1993	1993	1993	1993	0
431	20231109	142500	17619252	1993	1993	1993	1993	0
432	20231109	142400	17619252	1993	1993	1993	1993	300
433	20231109	142300	17021352	1993	1993	1993	1993	1
434	20231109	142200	17019359	1993	1993	1993	1993	0
435	20231109	142100	17019359	1993	1993	1993	1993	0
436	20231109	142000	17019359	1993	1993	1993	1993	0
437	20231109	141900	17019359	1993	1993	1993	1993	0
438	20231109	141800	17019359	1993	1993	1993	1993	0
439	20231109	141700	17019359	1993	1993	1993	1993	0
440	20231109	141600	17019359	1993	1993	1993	1993	0
441	20231109	141500	17019359	1993	1993	1993	1993	0
442	20231109	141400	17019359	1993	1993	1993	1993	0
443	20231109	141300	17019359	1993	1993	1993	1993	0
444	20231109	141200	17019359	1993	1993	1993	1993	0
445	20231109	141100	17019359	1993	1993	1993	1993	102
446	20231109	141000	16816073	1994	1994	1994	1994	0
447	20231109	140900	16816073	1994	1994	1994	1994	30
448	20231109	140800	16756253	1994	1994	1994	1994	0
449	20231109	140700	16756253	1994	1994	1994	1994	0
450	20231109	140600	16756253	1994	1994	1994	1994	0
451	20231109	140500	16756253	1994	1994	1994	1994	0
452	20231109	140400	16756253	1994	1994	1994	1994	1792
453	20231109	140300	13183005	1994	1994	1994	1994	0
454	20231109	140200	13183005	1994	1994	1994	1994	0
455	20231109	140100	13183005	1994	1994	1994	1994	0
456	20231109	140000	13183005	1994	1994	1994	1994	0
457	20231109	135900	13183005	1994	1994	1994	1994	0
458	20231109	135800	13183005	1994	1994	1994	1994	0
459	20231109	135700	13183005	1994	1994	1994	1994	0
460	20231109	135600	13183005	1994	1994	1994	1994	0
461	20231109	135500	13183005	1994	1994	1994	1994	0
462	20231109	135400	13183005	1994	1994	1994	1994	0
463	20231109	135300	13183005	1994	1994	1994	1994	0
464	20231109	135200	13183005	1994	1994	1994	1994	0
465	20231109	135100	13183005	1994	1994	1994	1994	1
466	20231109	135000	13181011	1993	1993	1993	1993	0
467	20231109	134900	13181011	1993	1993	1993	1993	0
468	20231109	134800	13181011	1993	1993	1993	1993	0
469	20231109	134700	13181011	1993	1993	1993	1993	0
470	20231109	134600	13181011	1993	1993	1993	1993	0
471	20231109	134500	13181011	1993	1993	1993	1993	0
472	20231109	134400	13181011	1993	1993	1993	1993	0
473	20231109	134300	13181011	1993	1993	1993	1993	0
474	20231109	134200	13181011	1993	1993	1993	1993	0
475	20231109	134100	13181011	1993	1993	1993	1993	0
476	20231109	134000	13181011	1993	1993	1993	1993	0
477	20231109	133900	13181011	1993	1993	1993	1993	0
478	20231109	133800	13181011	1993	1993	1993	1993	0
479	20231109	133700	13181011	1993	1993	1993	1993	0
480	20231109	133600	13181011	1993	1993	1993	1993	0
481	20231109	133500	13181011	1993	1993	1993	1993	0
482	20231109	133400	13181011	1993	1993	1993	1993	0
483	20231109	133300	13181011	1993	1993	1993	1993	0
484	20231109	133200	13181011	1993	1993	1993	1993	0
485	20231109	133100	13181011	1993	1993	1993	1993	0
486	20231109	133000	13181011	1993	1993	1993	1993	0
487	20231109	132900	13181011	1993	1993	1993	1993	0
488	20231109	132800	13181011	1993	1993	1993	1993	0
489	20231109	132700	13181011	1993	1993	1993	1993	0
490	20231109	132600	13181011	1993	1993	1993	1993	0
491	20231109	132500	13181011	1993	1993	1993	1993	0
492	20231109	132400	13181011	1993	1993	1993	1993	0
493	20231109	132300	13181011	1993	1993	1993	1993	0
494	20231109	132200	13181011	1993	1993	1993	1993	0
495	20231109	132100	13181011	1993	1993	1993	1993	0
496	20231109	132000	13181011	1993	1993	1993	1993	0
497	20231109	131900	13181011	1993	1993	1993	1993	0
498	20231109	131800	13181011	1993	1993	1993	1993	410
499	20231109	131700	12363881	1994	1994	1994	1994	0
500	20231109	131600	12363881	1994	1994	1994	1994	0
501	20231109	131500	12363881	1994	1994	1994	1994	200
502	20231109	131400	11965081	1994	1994	1994	1994	60
503	20231109	131300	11845441	1994	1994	1994	1994	50
504	20231109	131200	11745741	1994	1994	1994	1994	120
505	20231109	131100	11506461	1994	1994	1994	1994	30
506	20231109	131000	11446641	1994	1994	1994	1994	110
507	20231109	130900	11227301	1994	1994	1994	1994	1
508	20231109	130800	11225307	1994	1994	1994	1994	3
509	20231109	130700	11219325	1991	1991	1991	1991	0
510	20231109	130600	11219325	1991	1991	1991	1991	0
511	20231109	130500	11219325	1991	1991	1991	1991	0
512	20231109	130400	11219325	1991	1991	1991	1991	8
513	20231109	130300	11203397	1990	1990	1990	1990	0
514	20231109	130200	11203397	1990	1990	1990	1990	0
515	20231109	130100	11203397	1990	1990	1990	1990	0
516	20231109	130000	11203397	1990	1990	1990	1990	0
517	20231109	125900	11203397	1990	1990	1990	1990	0
518	20231109	125800	11203397	1990	1990	1990	1990	0
519	20231109	125700	11203397	1990	1990	1990	1990	0
520	20231109	125600	11203397	1990	1990	1990	1990	0
521	20231109	125500	11203397	1990	1990	1990	1990	0
522	20231109	125400	11203397	1990	1990	1990	1990	0
523	20231109	125300	11203397	1990	1990	1990	1990	0
524	20231109	125200	11203397	1990	1990	1990	1990	0
525	20231109	125100	11203397	1990	1990	1990	1990	0
526	20231109	125000	11203397	1990	1990	1990	1990	0
527	20231109	124900	11203397	1990	1990	1990	1990	0
528	20231109	124800	11203397	1990	1990	1990	1990	0
529	20231109	124700	11203397	1990	1990	1990	1990	0
530	20231109	124600	11203397	1990	1990	1990	1990	0
531	20231109	124500	11203397	1990	1990	1990	1990	0
532	20231109	124400	11203397	1990	1990	1990	1990	0
533	20231109	124300	11203397	1990	1990	1990	1990	0
534	20231109	124200	11203397	1990	1990	1990	1990	0
535	20231109	124100	11203397	1990	1990	1990	1990	0
536	20231109	124000	11203397	1990	1990	1990	1990	0
537	20231109	123900	11203397	1990	1990	1990	1990	0
538	20231109	123800	11203397	1990	1990	1990	1990	0
539	20231109	123700	11203397	1990	1990	1990	1990	0
540	20231109	123600	11203397	1990	1990	1990	1990	0
541	20231109	123500	11203397	1990	1990	1990	1990	0
542	20231109	123400	11203397	1990	1990	1990	1990	0
543	20231109	123300	11203397	1990	1990	1990	1990	0
544	20231109	123200	11203397	1990	1990	1990	1990	0
545	20231109	123100	11203397	1990	1990	1990	1990	0
546	20231109	123000	11203397	1990	1990	1990	1990	0
547	20231109	122900	11203397	1990	1990	1990	1990	7
548	20231109	122800	11189467	1994	1994	1994	1994	0
549	20231109	122700	11189467	1994	1994	1994	1994	0
550	20231109	122600	11189467	1994	1994	1994	1994	0
551	20231109	122500	11189467	1994	1994	1994	1994	0
552	20231109	122400	11189467	1994	1994	1994	1994	0
553	20231109	122300	11189467	1994	1994	1994	1994	0
554	20231109	122200	11189467	1994	1994	1994	1994	0
555	20231109	122100	11189467	1994	1994	1994	1994	0
556	20231109	122000	11189467	1994	1994	1994	1994	0
557	20231109	121900	11189467	1994	1994	1994	1994	0
558	20231109	121800	11189467	1994	1994	1994	1994	0
559	20231109	121700	11189467	1994	1994	1994	1994	0
560	20231109	121600	11189467	1994	1994	1994	1994	0
561	20231109	121500	11189467	1994	1994	1994	1994	0
562	20231109	121400	11189467	1994	1994	1994	1994	0
563	20231109	121300	11189467	1994	1994	1994	1994	0
564	20231109	121200	11189467	1994	1994	1994	1994	0
565	20231109	121100	11189467	1994	1994	1994	1994	0
566	20231109	121000	11189467	1994	1994	1994	1994	0
567	20231109	120900	11189467	1994	1994	1994	1994	3
568	20231109	120800	11183485	1990	1990	1990	1990	0
569	20231109	120700	11183485	1990	1990	1990	1990	0
570	20231109	120600	11183485	1990	1990	1990	1990	0
571	20231109	120500	11183485	1990	1991	1991	1990	328
572	20231109	120400	10530744	1994	1994	1994	1994	0
573	20231109	120300	10530744	1994	1994	1994	1994	0
574	20231109	120200	10530744	1994	1994	1994	1994	0
575	20231109	120100	10530744	1994	1994	1994	1994	0
576	20231109	120000	10530744	1994	1994	1994	1994	0
577	20231109	115900	10530744	1994	1994	1994	1994	0
578	20231109	115800	10530744	1994	1994	1994	1994	0
579	20231109	115700	10530744	1994	1994	1994	1994	0
580	20231109	115600	10530744	1994	1994	1994	1994	0
581	20231109	115500	10530744	1994	1994	1994	1994	0
582	20231109	115400	10530744	1994	1994	1994	1994	0
583	20231109	115300	10530744	1994	1994	1994	1994	0
584	20231109	115200	10530744	1994	1994	1994	1994	0
585	20231109	115100	10530744	1994	1994	1994	1994	0
586	20231109	115000	10530744	1994	1994	1994	1994	0
587	20231109	114900	10530744	1994	1994	1994	1994	0
588	20231109	114800	10530744	1994	1994	1994	1994	0
589	20231109	114700	10530744	1994	1994	1994	1994	0
590	20231109	114600	10530744	1994	1994	1994	1994	0
591	20231109	114500	10530744	1994	1994	1994	1994	0
592	20231109	114400	10530744	1994	1994	1994	1994	0
593	20231109	114300	10530744	1994	1994	1994	1994	0
594	20231109	114200	10530744	1994	1994	1994	1994	0
595	20231109	114100	10530744	1994	1994	1994	1994	0
596	20231109	114000	10530744	1994	1994	1994	1994	0
597	20231109	113900	10530744	1994	1994	1994	1994	0
598	20231109	113800	10530744	1994	1994	1994	1994	0
599	20231109	113700	10530744	1994	1994	1994	1994	0
600	20231109	113600	10530744	1994	1994	1994	1994	0
601	20231109	113500	10530744	1994	1994	1994	1994	0
602	20231109	113400	10530744	1994	1994	1994	1994	0
603	20231109	113300	10530744	1994	1994	1994	1994	0
604	20231109	113200	10530744	1994	1994	1994	1994	0
605	20231109	113100	10530744	1994	1994	1994	1994	0
606	20231109	113000	10530744	1994	1994	1994	1994	0
607	20231109	112900	10530744	1994	1994	1994	1994	0
608	20231109	112800	10530744	1994	1994	1994	1994	0
609	20231109	112700	10530744	1994	1994	1994	1994	0
610	20231109	112600	10530744	1994	1994	1994	1994	0
611	20231109	112500	10530744	1994	1994	1994	1994	0
612	20231109	112400	10530744	1994	1994	1994	1994	0
613	20231109	112300	10530744	1994	1994	1994	1994	0
614	20231109	112200	10530744	1994	1994	1994	1994	0
615	20231109	112100	10530744	1994	1994	1994	1994	0
616	20231109	112000	10530744	1994	1994	1994	1994	0
617	20231109	111900	10530744	1994	1994	1994	1994	0
618	20231109	111800	10530744	1994	1994	1994	1994	0
619	20231109	111700	10530744	1994	1994	1994	1994	0
620	20231109	111600	10530744	1994	1994	1994	1994	0
621	20231109	111500	10530744	1994	1994	1994	1994	0
622	20231109	111400	10530744	1994	1994	1994	1994	0
623	20231109	111300	10530744	1994	1994	1994	1994	0
624	20231109	111200	10530744	1994	1994	1994	1994	0
625	20231109	111100	10530744	1994	1994	1994	1994	0
626	20231109	111000	10530744	1994	1994	1994	1994	0
627	20231109	110900	10530744	1994	1994	1994	1994	0
628	20231109	110800	10530744	1994	1994	1994	1994	0
629	20231109	110700	10530744	1994	1994	1994	1994	0
630	20231109	110600	10530744	1994	1994	1994	1994	0
631	20231109	110500	10530744	1994	1994	1994	1994	0
632	20231109	110400	10530744	1994	1994	1994	1994	0
633	20231109	110300	10530744	1994	1994	1994	1994	0
634	20231109	110200	10530744	1994	1994	1994	1994	0
635	20231109	110100	10530744	1994	1994	1994	1994	0
636	20231109	110000	10530744	1994	1994	1994	1994	0
637	20231109	105900	10530744	1994	1994	1994	1994	0
638	20231109	105800	10530744	1994	1994	1994	1994	0
639	20231109	105700	10530744	1994	1994	1994	1994	0
640	20231109	105600	10530744	1994	1994	1994	1994	0
641	20231109	105500	10530744	1994	1994	1994	1994	0
642	20231109	105400	10530744	1994	1994	1994	1994	0
643	20231109	105300	10530744	1994	1994	1994	1994	0
644	20231109	105200	10530744	1994	1994	1994	1994	0
645	20231109	105100	10530744	1994	1994	1994	1994	0
646	20231109	105000	10530744	1994	1994	1994	1994	0
647	20231109	104900	10530744	1994	1994	1994	1994	0
648	20231109	104800	10530744	1994	1994	1994	1994	0
649	20231109	104700	10530744	1994	1994	1994	1994	0
650	20231109	104600	10530744	1994	1994	1994	1994	0
651	20231109	104500	10530744	1994	1994	1994	1994	3
652	20231109	104400	10524762	1994	1994	1994	1994	4
653	20231109	104300	10516786	1990	1990	1990	1990	0
654	20231109	104200	10516786	1990	1990	1990	1990	0
655	20231109	104100	10516786	1990	1990	1990	1990	0
656	20231109	104000	10516786	1990	1990	1990	1990	0
657	20231109	103900	10516786	1990	1990	1990	1990	0
658	20231109	103800	10516786	1990	1990	1990	1990	0
659	20231109	103700	10516786	1990	1990	1990	1990	0
660	20231109	103600	10516786	1990	1990	1990	1990	0
661	20231109	103500	10516786	1990	1990	1990	1990	0
662	20231109	103400	10516786	1990	1990	1990	1990	0
663	20231109	103300	10516786	1990	1990	1990	1990	0
664	20231109	103200	10516786	1990	1990	1990	1990	0
665	20231109	103100	10516786	1990	1990	1990	1990	0
666	20231109	103000	10516786	1990	1990	1990	1990	0
667	20231109	102900	10516786	1990	1990	1990	1990	0
668	20231109	102800	10516786	1990	1990	1990	1990	0
669	20231109	102700	10516786	1990	1990	1990	1990	0
670	20231109	102600	10516786	1990	1990	1990	1990	0
671	20231109	102500	10516786	1990	1990	1990	1990	0
672	20231109	102400	10516786	1990	1990	1990	1990	0
673	20231109	102300	10516786	1990	1990	1990	1990	0
674	20231109	102200	10516786	1990	1990	1990	1990	0
675	20231109	102100	10516786	1990	1990	1990	1990	0
676	20231109	102000	10516786	1990	1990	1990	1990	0
677	20231109	101900	10516786	1990	1990	1990	1990	0
678	20231109	101800	10516786	1990	1990	1990	1990	0
679	20231109	101700	10516786	1990	1990	1990	1990	0
680	20231109	101600	10516786	1990	1990	1990	1990	0
681	20231109	101500	10516786	1990	1990	1990	1990	0
682	20231109	101400	10516786	1990	1990	1990	1990	0
683	20231109	101300	10516786	1990	1991	1991	1990	1625
684	20231109	101200	7281817	1991	1991	1991	1991	0
685	20231109	101100	7281817	1991	1991	1991	1991	0
686	20231109	101000	7281817	1991	1991	1991	1991	0
687	20231109	100900	7281817	1991	1991	1991	1991	0
688	20231109	100800	7281817	1991	1991	1991	1991	0
689	20231109	100700	7281817	1991	1991	1991	1991	0
690	20231109	100600	7281817	1991	1991	1991	1991	0
691	20231109	100500	7281817	1991	1991	1991	1991	0
692	20231109	100400	7281817	1991	1991	1991	1991	0
693	20231109	100300	7281817	1991	1991	1991	1991	0
694	20231109	100200	7281817	1991	1991	1991	1991	0
695	20231109	100100	7281817	1991	1991	1991	1991	0
696	20231109	100000	7281817	1991	1991	1991	1991	0
697	20231109	095900	7281817	1991	1991	1991	1991	0
698	20231109	095800	7281817	1991	1991	1991	1991	9
699	20231109	095700	7263898	1991	1991	1991	1991	49
700	20231109	095600	7166339	1991	1991	1991	1991	130
701	20231109	095500	6907509	1991	1991	1991	1991	0
702	20231109	095400	6907509	1991	1991	1991	1991	0
703	20231109	095300	6907509	1991	1991	1991	1991	0
704	20231109	095200	6907509	1991	1991	1991	1991	0
705	20231109	095100	6907509	1991	1991	1991	1991	0
706	20231109	095000	6907509	1991	1993	1993	1991	2901
707	20231109	094900	1131522	1993	1993	1993	1993	0
708	20231109	094800	1131522	1993	1993	1993	1993	0
709	20231109	094700	1131522	1993	1993	1993	1993	2
710	20231109	094600	1127536	1994	1994	1994	1994	4
711	20231109	094500	1119560	1991	1991	1991	1991	0
712	20231109	094400	1119560	1991	1991	1991	1991	0
713	20231109	094300	1119560	1991	1991	1991	1991	0
714	20231109	094200	1119560	1991	1991	1991	1991	0
715	20231109	094100	1119560	1991	1991	1991	1991	0
716	20231109	094000	1119560	1991	1991	1991	1991	10
717	20231109	093900	1099650	1991	1991	1991	1991	0
718	20231109	093800	1099650	1991	1991	1991	1991	0
719	20231109	093700	1099650	1991	1991	1991	1991	0
720	20231109	093600	1099650	1991	1991	1991	1991	0
721	20231109	093500	1099650	1991	1991	1991	1991	0
722	20231109	093400	1099650	1991	1991	1991	1991	0
723	20231109	093300	1099650	1991	1991	1991	1991	0
724	20231109	093200	1099650	1991	1991	1991	1991	0
725	20231109	093100	1099650	1991	1991	1991	1991	0
726	20231109	093000	1099650	1991	1991	1991	1991	0
727	20231109	092900	1099650	1991	1991	1991	1991	0
728	20231109	092800	1099650	1991	1991	1991	1991	0
729	20231109	092700	1099650	1991	1991	1991	1991	8
730	20231109	092600	1083722	1991	1991	1991	1991	0
731	20231109	092500	1083722	1991	1991	1991	1991	0
732	20231109	092400	1083722	1991	1991	1991	1991	0
733	20231109	092300	1083722	1991	1991	1991	1991	0
734	20231109	092200	1083722	1991	1991	1991	1991	0
735	20231109	092100	1083722	1991	1991	1991	1991	135
736	20231109	092000	814937	1991	1991	1991	1991	0
737	20231109	091900	814937	1991	1993	1993	1991	212
738	20231109	091800	392716	1995	1995	1995	1995	0
739	20231109	091700	392716	1995	1993	1995	1993	100
740	20231109	091600	193241	1992	1992	1992	1992	0
741	20231109	091500	193241	1992	1992	1992	1992	0
742	20231109	091400	193241	1992	1992	1992	1992	0
743	20231109	091300	193241	1992	1992	1992	1992	69
744	20231109	091200	55793	1992	1992	1992	1992	11
745	20231109	091100	33881	1993	1993	1993	1993	0
746	20231109	091000	33881	1993	1993	1993	1993	0
747	20231109	090900	33881	1993	1993	1993	1993	0
748	20231109	090800	33881	1993	1993	1993	1993	0
749	20231109	090700	33881	1993	1993	1993	1993	1
750	20231109	090600	31888	1993	1993	1993	1993	8
751	20231109	090500	15944	1993	1993	1993	1993	0
752	20231109	090400	15944	1993	1993	1993	1993	0
753	20231109	090300	15944	1993	1993	1993	1993	0
754	20231109	090200	15944	1993	1993	1993	1993	0
755	20231109	090100	15944	1993	1993	1993	1993	0
756	20231109	090000	15944	1993	1993	1993	1993	8