KissMeData/458320/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210700	10172612	1994	1994	1994	1994	194
3	20231027	210600	10172612	1994	1994	1994	1994	0
4	20231027	210500	10172612	1994	1994	1994	1994	0
5	20231027	210400	10172612	1994	1994	1994	1994	0
6	20231027	210300	10172612	1994	1994	1994	1994	0
7	20231027	210200	10172612	1994	1994	1994	1994	0
8	20231027	210100	10172612	1994	1994	1994	1994	0
9	20231027	210000	10172612	1994	1994	1994	1994	0
10	20231027	205900	10172612	1994	1994	1994	1994	0
11	20231027	205800	10172612	1994	1994	1994	1994	0
12	20231027	205700	10172612	1994	1994	1994	1994	0
13	20231027	205600	10172612	1994	1994	1994	1994	0
14	20231027	205500	10172612	1994	1994	1994	1994	0
15	20231027	205400	10172612	1994	1994	1994	1994	0
16	20231027	205300	10172612	1994	1994	1994	1994	0
17	20231027	205200	10172612	1994	1994	1994	1994	0
18	20231027	205100	10172612	1994	1994	1994	1994	0
19	20231027	205000	10172612	1994	1994	1994	1994	0
20	20231027	204900	10172612	1994	1994	1994	1994	0
21	20231027	204800	10172612	1994	1994	1994	1994	0
22	20231027	204700	10172612	1994	1994	1994	1994	0
23	20231027	204600	10172612	1994	1994	1994	1994	0
24	20231027	204500	10172612	1994	1994	1994	1994	0
25	20231027	204400	10172612	1994	1994	1994	1994	0
26	20231027	204300	10172612	1994	1994	1994	1994	0
27	20231027	204200	10172612	1994	1994	1994	1994	0
28	20231027	204100	10172612	1994	1994	1994	1994	0
29	20231027	204000	10172612	1994	1994	1994	1994	0
30	20231027	203900	10172612	1994	1994	1994	1994	0
31	20231027	203800	10172612	1994	1994	1994	1994	0
32	20231027	203700	10172612	1994	1994	1994	1994	194
33	20231027	203600	10172612	1994	1994	1994	1994	0
34	20231027	203500	10172612	1994	1994	1994	1994	0
35	20231027	203400	10172612	1994	1994	1994	1994	0
36	20231027	203300	10172612	1994	1994	1994	1994	0
37	20231027	203200	10172612	1994	1994	1994	1994	0
38	20231027	203100	10172612	1994	1994	1994	1994	0
39	20231027	203000	10172612	1994	1994	1994	1994	0
40	20231027	202900	10172612	1994	1994	1994	1994	0
41	20231027	202800	10172612	1994	1994	1994	1994	0
42	20231027	202700	10172612	1994	1994	1994	1994	0
43	20231027	202600	10172612	1994	1994	1994	1994	0
44	20231027	202500	10172612	1994	1994	1994	1994	0
45	20231027	202400	10172612	1994	1994	1994	1994	0
46	20231027	202300	10172612	1994	1994	1994	1994	0
47	20231027	202200	10172612	1994	1994	1994	1994	0
48	20231027	202100	10172612	1994	1994	1994	1994	0
49	20231027	202000	10172612	1994	1994	1994	1994	0
50	20231027	201900	10172612	1994	1994	1994	1994	0
51	20231027	201800	10172612	1994	1994	1994	1994	0
52	20231027	201700	10172612	1994	1994	1994	1994	0
53	20231027	201600	10172612	1994	1994	1994	1994	0
54	20231027	201500	10172612	1994	1994	1994	1994	0
55	20231027	201400	10172612	1994	1994	1994	1994	0
56	20231027	201300	10172612	1994	1994	1994	1994	0
57	20231027	201200	10172612	1994	1994	1994	1994	0
58	20231027	201100	10172612	1994	1994	1994	1994	0
59	20231027	201000	10172612	1994	1994	1994	1994	0
60	20231027	200900	10172612	1994	1994	1994	1994	0
61	20231027	200800	10172612	1994	1994	1994	1994	0
62	20231027	200700	10172612	1994	1994	1994	1994	194
63	20231027	200600	10172612	1994	1994	1994	1994	0
64	20231027	200500	10172612	1994	1994	1994	1994	0
65	20231027	200400	10172612	1994	1994	1994	1994	0
66	20231027	200300	10172612	1994	1994	1994	1994	0
67	20231027	200200	10172612	1994	1994	1994	1994	0
68	20231027	200100	10172612	1994	1994	1994	1994	0
69	20231027	200000	10172612	1994	1994	1994	1994	0
70	20231027	195900	10172612	1994	1994	1994	1994	0
71	20231027	195800	10172612	1994	1994	1994	1994	0
72	20231027	195700	10172612	1994	1994	1994	1994	0
73	20231027	195600	10172612	1994	1994	1994	1994	0
74	20231027	195500	10172612	1994	1994	1994	1994	0
75	20231027	195400	10172612	1994	1994	1994	1994	0
76	20231027	195300	10172612	1994	1994	1994	1994	0
77	20231027	195200	10172612	1994	1994	1994	1994	0
78	20231027	195100	10172612	1994	1994	1994	1994	0
79	20231027	195000	10172612	1994	1994	1994	1994	0
80	20231027	194900	10172612	1994	1994	1994	1994	0
81	20231027	194800	10172612	1994	1994	1994	1994	0
82	20231027	194700	10172612	1994	1994	1994	1994	0
83	20231027	194600	10172612	1994	1994	1994	1994	0
84	20231027	194500	10172612	1994	1994	1994	1994	0
85	20231027	194400	10172612	1994	1994	1994	1994	0
86	20231027	194300	10172612	1994	1994	1994	1994	0
87	20231027	194200	10172612	1994	1994	1994	1994	0
88	20231027	194100	10172612	1994	1994	1994	1994	0
89	20231027	194000	10172612	1994	1994	1994	1994	0
90	20231027	193900	10172612	1994	1994	1994	1994	0
91	20231027	193800	10172612	1994	1994	1994	1994	0
92	20231027	193700	10172612	1994	1994	1994	1994	194
93	20231027	193600	10172612	1994	1994	1994	1994	0
94	20231027	193500	10172612	1994	1994	1994	1994	0
95	20231027	193400	10172612	1994	1994	1994	1994	0
96	20231027	193300	10172612	1994	1994	1994	1994	0
97	20231027	193200	10172612	1994	1994	1994	1994	0
98	20231027	193100	10172612	1994	1994	1994	1994	0
99	20231027	193000	10172612	1994	1994	1994	1994	0
100	20231027	192900	10172612	1994	1994	1994	1994	0
101	20231027	192800	10172612	1994	1994	1994	1994	0
102	20231027	192700	10172612	1994	1994	1994	1994	0
103	20231027	192600	10172612	1994	1994	1994	1994	0
104	20231027	192500	10172612	1994	1994	1994	1994	0
105	20231027	192400	10172612	1994	1994	1994	1994	0
106	20231027	192300	10172612	1994	1994	1994	1994	0
107	20231027	192200	10172612	1994	1994	1994	1994	0
108	20231027	192100	10172612	1994	1994	1994	1994	0
109	20231027	192000	10172612	1994	1994	1994	1994	0
110	20231027	191900	10172612	1994	1994	1994	1994	0
111	20231027	191800	10172612	1994	1994	1994	1994	0
112	20231027	191700	10172612	1994	1994	1994	1994	0
113	20231027	191600	10172612	1994	1994	1994	1994	0
114	20231027	191500	10172612	1994	1994	1994	1994	0
115	20231027	191400	10172612	1994	1994	1994	1994	0
116	20231027	191300	10172612	1994	1994	1994	1994	0
117	20231027	191200	10172612	1994	1994	1994	1994	0
118	20231027	191100	10172612	1994	1994	1994	1994	0
119	20231027	191000	10172612	1994	1994	1994	1994	0
120	20231027	190900	10172612	1994	1994	1994	1994	0
121	20231027	190800	10172612	1994	1994	1994	1994	0
122	20231027	190700	10172612	1994	1994	1994	1994	194
123	20231027	190600	10172612	1994	1994	1994	1994	0
124	20231027	190500	10172612	1994	1994	1994	1994	0
125	20231027	190400	10172612	1994	1994	1994	1994	0
126	20231027	190300	10172612	1994	1994	1994	1994	0
127	20231027	190200	10172612	1994	1994	1994	1994	0
128	20231027	190100	10172612	1994	1994	1994	1994	0
129	20231027	190000	10172612	1994	1994	1994	1994	0
130	20231027	185900	10172612	1994	1994	1994	1994	0
131	20231027	185800	10172612	1994	1994	1994	1994	0
132	20231027	185700	10172612	1994	1994	1994	1994	0
133	20231027	185600	10172612	1994	1994	1994	1994	0
134	20231027	185500	10172612	1994	1994	1994	1994	0
135	20231027	185400	10172612	1994	1994	1994	1994	0
136	20231027	185300	10172612	1994	1994	1994	1994	0
137	20231027	185200	10172612	1994	1994	1994	1994	0
138	20231027	185100	10172612	1994	1994	1994	1994	0
139	20231027	185000	10172612	1994	1994	1994	1994	0
140	20231027	184900	10172612	1994	1994	1994	1994	0
141	20231027	184800	10172612	1994	1994	1994	1994	0
142	20231027	184700	10172612	1994	1994	1994	1994	0
143	20231027	184600	10172612	1994	1994	1994	1994	0
144	20231027	184500	10172612	1994	1994	1994	1994	0
145	20231027	184400	10172612	1994	1994	1994	1994	0
146	20231027	184300	10172612	1994	1994	1994	1994	0
147	20231027	184200	10172612	1994	1994	1994	1994	0
148	20231027	184100	10172612	1994	1994	1994	1994	0
149	20231027	184000	10172612	1994	1994	1994	1994	0
150	20231027	183900	10172612	1994	1994	1994	1994	0
151	20231027	183800	10172612	1994	1994	1994	1994	0
152	20231027	183700	10172612	1994	1994	1994	1994	194
153	20231027	183600	10172612	1994	1994	1994	1994	0
154	20231027	183500	10172612	1994	1994	1994	1994	0
155	20231027	183400	10172612	1994	1994	1994	1994	0
156	20231027	183300	10172612	1994	1994	1994	1994	0
157	20231027	183200	10172612	1994	1994	1994	1994	0
158	20231027	183100	10172612	1994	1994	1994	1994	0
159	20231027	183000	10172612	1994	1994	1994	1994	0
160	20231027	182900	10172612	1994	1994	1994	1994	0
161	20231027	182800	10172612	1994	1994	1994	1994	0
162	20231027	182700	10172612	1994	1994	1994	1994	0
163	20231027	182600	10172612	1994	1994	1994	1994	0
164	20231027	182500	10172612	1994	1994	1994	1994	0
165	20231027	182400	10172612	1994	1994	1994	1994	0
166	20231027	182300	10172612	1994	1994	1994	1994	0
167	20231027	182200	10172612	1994	1994	1994	1994	0
168	20231027	182100	10172612	1994	1994	1994	1994	0
169	20231027	182000	10172612	1994	1994	1994	1994	0
170	20231027	181900	10172612	1994	1994	1994	1994	0
171	20231027	181800	10172612	1994	1994	1994	1994	0
172	20231027	181700	10172612	1994	1994	1994	1994	0
173	20231027	181600	10172612	1994	1994	1994	1994	0
174	20231027	181500	10172612	1994	1994	1994	1994	0
175	20231027	181400	10172612	1994	1994	1994	1994	0
176	20231027	181300	10172612	1994	1994	1994	1994	0
177	20231027	181200	10172612	1994	1994	1994	1994	0
178	20231027	181100	10172612	1994	1994	1994	1994	0
179	20231027	181000	10172612	1994	1994	1994	1994	0
180	20231027	180900	10172612	1994	1994	1994	1994	0
181	20231027	180800	10172612	1994	1994	1994	1994	0
182	20231027	180700	10172612	1994	1994	1994	1994	194
183	20231027	180600	10172612	1994	1994	1994	1994	0
184	20231027	180500	10172612	1994	1994	1994	1994	0
185	20231027	180400	10172612	1994	1994	1994	1994	0
186	20231027	180300	10172612	1994	1994	1994	1994	0
187	20231027	180200	10172612	1994	1994	1994	1994	0
188	20231027	180100	10172612	1994	1994	1994	1994	0
189	20231027	180000	10172612	1994	1994	1994	1994	0
190	20231027	175900	10172612	1994	1994	1994	1994	0
191	20231027	175800	10172612	1994	1994	1994	1994	0
192	20231027	175700	10172612	1994	1994	1994	1994	0
193	20231027	175600	10172612	1994	1994	1994	1994	0
194	20231027	175500	10172612	1994	1994	1994	1994	0
195	20231027	175400	10172612	1994	1994	1994	1994	0
196	20231027	175300	10172612	1994	1994	1994	1994	0
197	20231027	175200	10172612	1994	1994	1994	1994	0
198	20231027	175100	10172612	1994	1994	1994	1994	0
199	20231027	175000	10172612	1994	1994	1994	1994	0
200	20231027	174900	10172612	1994	1994	1994	1994	0
201	20231027	174800	10172612	1994	1994	1994	1994	0
202	20231027	174700	10172612	1994	1994	1994	1994	0
203	20231027	174600	10172612	1994	1994	1994	1994	0
204	20231027	174500	10172612	1994	1994	1994	1994	0
205	20231027	174400	10172612	1994	1994	1994	1994	0
206	20231027	174300	10172612	1994	1994	1994	1994	0
207	20231027	174200	10172612	1994	1994	1994	1994	0
208	20231027	174100	10172612	1994	1994	1994	1994	0
209	20231027	174000	10172612	1994	1994	1994	1994	0
210	20231027	173900	10172612	1994	1994	1994	1994	0
211	20231027	173800	10172612	1994	1994	1994	1994	0
212	20231027	173700	10172612	1994	1994	1994	1994	194
213	20231027	173600	10172612	1994	1994	1994	1994	0
214	20231027	173500	10172612	1994	1994	1994	1994	0
215	20231027	173400	10172612	1994	1994	1994	1994	0
216	20231027	173300	10172612	1994	1994	1994	1994	0
217	20231027	173200	10172612	1994	1994	1994	1994	0
218	20231027	173100	10172612	1994	1994	1994	1994	0
219	20231027	173000	10172612	1994	1994	1994	1994	0
220	20231027	172900	10172612	1994	1994	1994	1994	0
221	20231027	172800	10172612	1994	1994	1994	1994	0
222	20231027	172700	10172612	1994	1994	1994	1994	0
223	20231027	172600	10172612	1994	1994	1994	1994	0
224	20231027	172500	10172612	1994	1994	1994	1994	0
225	20231027	172400	10172612	1994	1994	1994	1994	0
226	20231027	172300	10172612	1994	1994	1994	1994	0
227	20231027	172200	10172612	1994	1994	1994	1994	0
228	20231027	172100	10172612	1994	1994	1994	1994	0
229	20231027	172000	10172612	1994	1994	1994	1994	0
230	20231027	171900	10172612	1994	1994	1994	1994	0
231	20231027	171800	10172612	1994	1994	1994	1994	0
232	20231027	171700	10172612	1994	1994	1994	1994	0
233	20231027	171600	10172612	1994	1994	1994	1994	0
234	20231027	171500	10172612	1994	1994	1994	1994	0
235	20231027	171400	10172612	1994	1994	1994	1994	0
236	20231027	171300	10172612	1994	1994	1994	1994	0
237	20231027	171200	10172612	1994	1994	1994	1994	0
238	20231027	171100	10172612	1994	1994	1994	1994	0
239	20231027	171000	10172612	1994	1994	1994	1994	0
240	20231027	170900	10172612	1994	1994	1994	1994	0
241	20231027	170800	10172612	1994	1994	1994	1994	0
242	20231027	170700	10172612	1994	1994	1994	1994	194
243	20231027	170600	10172612	1994	1994	1994	1994	0
244	20231027	170500	10172612	1994	1994	1994	1994	0
245	20231027	170400	10172612	1994	1994	1994	1994	0
246	20231027	170300	10172612	1994	1994	1994	1994	0
247	20231027	170200	10172612	1994	1994	1994	1994	0
248	20231027	170100	10172612	1994	1994	1994	1994	0
249	20231027	170000	10172612	1994	1994	1994	1994	0
250	20231027	165900	10172612	1994	1994	1994	1994	0
251	20231027	165800	10172612	1994	1994	1994	1994	0
252	20231027	165700	10172612	1994	1994	1994	1994	0
253	20231027	165600	10172612	1994	1994	1994	1994	0
254	20231027	165500	10172612	1994	1994	1994	1994	0
255	20231027	165400	10172612	1994	1994	1994	1994	0
256	20231027	165300	10172612	1994	1994	1994	1994	0
257	20231027	165200	10172612	1994	1994	1994	1994	0
258	20231027	165100	10172612	1994	1994	1994	1994	0
259	20231027	165000	10172612	1994	1994	1994	1994	0
260	20231027	164900	10172612	1994	1994	1994	1994	0
261	20231027	164800	10172612	1994	1994	1994	1994	0
262	20231027	164700	10172612	1994	1994	1994	1994	0
263	20231027	164600	10172612	1994	1994	1994	1994	0
264	20231027	164500	10172612	1994	1994	1994	1994	0
265	20231027	164400	10172612	1994	1994	1994	1994	0
266	20231027	164300	10172612	1994	1994	1994	1994	0
267	20231027	164200	10172612	1994	1994	1994	1994	0
268	20231027	164100	10172612	1994	1994	1994	1994	0
269	20231027	164000	10172612	1994	1994	1994	1994	0
270	20231027	163900	10172612	1994	1994	1994	1994	0
271	20231027	163800	10172612	1994	1994	1994	1994	0
272	20231027	163700	10172612	1994	1994	1994	1994	194
273	20231027	163600	10172612	1994	1994	1994	1994	0
274	20231027	163500	10172612	1994	1994	1994	1994	0
275	20231027	163400	10172612	1994	1994	1994	1994	0
276	20231027	163300	10172612	1994	1994	1994	1994	0
277	20231027	163200	10172612	1994	1994	1994	1994	0
278	20231027	163100	10172612	1994	1994	1994	1994	0
279	20231027	163000	10172612	1994	1994	1994	1994	0
280	20231027	162900	10172612	1994	1994	1994	1994	0
281	20231027	162800	10172612	1994	1994	1994	1994	0
282	20231027	162700	10172612	1994	1994	1994	1994	0
283	20231027	162600	10172612	1994	1994	1994	1994	0
284	20231027	162500	10172612	1994	1994	1994	1994	0
285	20231027	162400	10172612	1994	1994	1994	1994	0
286	20231027	162300	10172612	1994	1994	1994	1994	0
287	20231027	162200	10172612	1994	1994	1994	1994	0
288	20231027	162100	10172612	1994	1994	1994	1994	0
289	20231027	162000	10172612	1994	1994	1994	1994	0
290	20231027	161900	10172612	1994	1994	1994	1994	0
291	20231027	161800	10172612	1994	1994	1994	1994	0
292	20231027	161700	10172612	1994	1994	1994	1994	0
293	20231027	161600	10172612	1994	1994	1994	1994	0
294	20231027	161500	10172612	1994	1994	1994	1994	0
295	20231027	161400	10172612	1994	1994	1994	1994	0
296	20231027	161300	10172612	1994	1994	1994	1994	0
297	20231027	161200	10172612	1994	1994	1994	1994	0
298	20231027	161100	10172612	1994	1994	1994	1994	0
299	20231027	161000	10172612	1994	1994	1994	1994	0
300	20231027	160900	10172612	1994	1994	1994	1994	0
301	20231027	160800	10172612	1994	1994	1994	1994	0
302	20231027	160700	10172612	1994	1994	1994	1994	194
303	20231027	160600	10172612	1994	1994	1994	1994	0
304	20231027	160500	10172612	1994	1994	1994	1994	0
305	20231027	160400	10172612	1994	1994	1994	1994	0
306	20231027	160300	10172612	1994	1994	1994	1994	0
307	20231027	160200	10172612	1994	1994	1994	1994	0
308	20231027	160100	10172612	1994	1994	1994	1994	0
309	20231027	160000	10172612	1994	1994	1994	1994	0
310	20231027	155900	10172612	1994	1994	1994	1994	0
311	20231027	155800	10172612	1994	1994	1994	1994	0
312	20231027	155700	10172612	1994	1994	1994	1994	0
313	20231027	155600	10172612	1994	1994	1994	1994	0
314	20231027	155500	10172612	1994	1994	1994	1994	0
315	20231027	155400	10172612	1994	1994	1994	1994	0
316	20231027	155300	10172612	1994	1994	1994	1994	0
317	20231027	155200	10172612	1994	1994	1994	1994	0
318	20231027	155100	10172612	1994	1994	1994	1994	0
319	20231027	155000	10172612	1994	1994	1994	1994	0
320	20231027	154900	10172612	1994	1994	1994	1994	0
321	20231027	154800	10172612	1994	1994	1994	1994	0
322	20231027	154700	10172612	1994	1994	1994	1994	0
323	20231027	154600	10172612	1994	1994	1994	1994	0
324	20231027	154500	10172612	1994	1994	1994	1994	0
325	20231027	154400	10172612	1994	1994	1994	1994	0
326	20231027	154300	10172612	1994	1994	1994	1994	0
327	20231027	154200	10172612	1994	1994	1994	1994	0
328	20231027	154100	10172612	1994	1994	1994	1994	0
329	20231027	154000	10172612	1994	1994	1994	1994	0
330	20231027	153900	10172612	1994	1994	1994	1994	0
331	20231027	153800	10172612	1994	1994	1994	1994	0
332	20231027	153700	10172612	1994	1994	1994	1994	194
333	20231027	153600	10172612	1994	1994	1994	1994	0
334	20231027	153500	10172612	1994	1994	1994	1994	0
335	20231027	153400	10172612	1994	1994	1994	1994	0
336	20231027	153300	10172612	1994	1994	1994	1994	0
337	20231027	153200	10172612	1994	1994	1994	1994	0
338	20231027	153100	10172612	1994	1994	1994	1994	0
339	20231027	153000	10172612	1994	1994	1994	1994	194
340	20231027	152900	9785776	1994	1994	1994	1994	0
341	20231027	152800	9785776	1994	1994	1994	1994	0
342	20231027	152700	9785776	1994	1994	1994	1994	0
343	20231027	152600	9785776	1994	1994	1994	1994	0
344	20231027	152500	9785776	1994	1994	1994	1994	0
345	20231027	152400	9785776	1994	1994	1994	1994	0
346	20231027	152300	9785776	1994	1994	1994	1994	0
347	20231027	152200	9785776	1994	1994	1994	1994	0
348	20231027	152100	9785776	1994	1994	1994	1994	0
349	20231027	152000	9785776	1994	1994	1994	1994	0
350	20231027	151900	9785776	1994	1994	1994	1994	0
351	20231027	151800	9785776	1994	1994	1994	1994	0
352	20231027	151700	9785776	1994	1994	1994	1994	0
353	20231027	151600	9785776	1994	1994	1994	1994	0
354	20231027	151500	9785776	1994	1994	1994	1994	0
355	20231027	151400	9785776	1994	1994	1994	1994	0
356	20231027	151300	9785776	1994	1994	1994	1994	1
357	20231027	151200	9783782	1994	1994	1994	1994	0
358	20231027	151100	9783782	1994	1994	1994	1994	4
359	20231027	151000	9775806	1994	1994	1994	1994	1193
360	20231027	150900	7396964	1994	1994	1994	1994	0
361	20231027	150800	7396964	1994	1994	1994	1994	0
362	20231027	150700	7396964	1994	1995	1995	1994	401
363	20231027	150600	6597369	1995	1995	1995	1995	0
364	20231027	150500	6597369	1995	1995	1995	1995	1459
365	20231027	150400	3686664	1995	1995	1995	1995	0
366	20231027	150300	3686664	1995	1995	1995	1995	0
367	20231027	150200	3686664	1995	1995	1995	1995	0
368	20231027	150100	3686664	1995	1995	1995	1995	11
369	20231027	150000	3664719	1996	1995	1996	1995	6
370	20231027	145900	3652746	1995	1995	1995	1995	0
371	20231027	145800	3652746	1995	1996	1996	1995	6
372	20231027	145700	3640773	1995	1995	1996	1995	7
373	20231027	145600	3626805	1996	1996	1996	1995	7
374	20231027	145500	3612836	1995	1995	1995	1995	0
375	20231027	145400	3612836	1995	1996	1996	1995	6
376	20231027	145300	3600863	1995	1996	1996	1995	6
377	20231027	145200	3588890	1995	1996	1996	1995	6
378	20231027	145100	3576917	1995	1996	1996	1995	6
379	20231027	145000	3564944	1995	1995	1995	1995	0
380	20231027	144900	3564944	1995	1995	1995	1995	0
381	20231027	144800	3564944	1995	1995	1995	1995	0
382	20231027	144700	3564944	1995	1995	1995	1995	0
383	20231027	144600	3564944	1995	1995	1995	1995	0
384	20231027	144500	3564944	1995	1995	1995	1995	0
385	20231027	144400	3564944	1995	1995	1995	1995	0
386	20231027	144300	3564944	1995	1995	1995	1995	0
387	20231027	144200	3564944	1995	1995	1995	1995	0
388	20231027	144100	3564944	1995	1995	1995	1995	0
389	20231027	144000	3564944	1995	1995	1995	1995	0
390	20231027	143900	3564944	1995	1995	1995	1995	0
391	20231027	143800	3564944	1995	1995	1995	1995	0
392	20231027	143700	3564944	1995	1995	1995	1995	0
393	20231027	143600	3564944	1995	1995	1995	1995	0
394	20231027	143500	3564944	1995	1995	1995	1995	0
395	20231027	143400	3564944	1995	1995	1995	1995	0
396	20231027	143300	3564944	1995	1995	1995	1995	0
397	20231027	143200	3564944	1995	1995	1995	1995	0
398	20231027	143100	3564944	1995	1995	1995	1995	0
399	20231027	143000	3564944	1995	1995	1995	1995	0
400	20231027	142900	3564944	1995	1995	1995	1995	0
401	20231027	142800	3564944	1995	1995	1995	1995	0
402	20231027	142700	3564944	1995	1995	1995	1995	0
403	20231027	142600	3564944	1995	1995	1995	1995	47
404	20231027	142500	3471179	1995	1995	1995	1995	0
405	20231027	142400	3471179	1995	1995	1995	1995	8
406	20231027	142300	3455219	1995	1995	1995	1995	0
407	20231027	142200	3455219	1995	1995	1995	1995	0
408	20231027	142100	3455219	1995	1996	1996	1995	52
409	20231027	142000	3351453	1995	1996	1996	1995	53
410	20231027	141900	3245691	1995	1995	1995	1995	0
411	20231027	141800	3245691	1995	1995	1995	1995	0
412	20231027	141700	3245691	1995	1995	1995	1995	0
413	20231027	141600	3245691	1995	1995	1995	1995	0
414	20231027	141500	3245691	1995	1995	1995	1995	0
415	20231027	141400	3245691	1995	1995	1995	1995	0
416	20231027	141300	3245691	1995	1995	1995	1995	0
417	20231027	141200	3245691	1995	1995	1995	1995	0
418	20231027	141100	3245691	1995	1995	1995	1995	0
419	20231027	141000	3245691	1995	1995	1995	1995	0
420	20231027	140900	3245691	1995	1995	1995	1995	0
421	20231027	140800	3245691	1995	1995	1995	1995	0
422	20231027	140700	3245691	1995	1995	1995	1995	0
423	20231027	140600	3245691	1995	1995	1995	1995	0
424	20231027	140500	3245691	1995	1995	1995	1995	0
425	20231027	140400	3245691	1995	1995	1995	1995	0
426	20231027	140300	3245691	1995	1995	1995	1995	0
427	20231027	140200	3245691	1995	1995	1995	1995	0
428	20231027	140100	3245691	1995	1995	1995	1995	0
429	20231027	140000	3245691	1995	1995	1995	1995	0
430	20231027	135900	3245691	1995	1995	1995	1995	0
431	20231027	135800	3245691	1995	1995	1995	1995	0
432	20231027	135700	3245691	1995	1995	1995	1995	0
433	20231027	135600	3245691	1995	1995	1995	1995	0
434	20231027	135500	3245691	1995	1995	1995	1995	0
435	20231027	135400	3245691	1995	1995	1995	1995	15
436	20231027	135300	3215766	1995	1995	1995	1995	0
437	20231027	135200	3215766	1995	1995	1995	1995	0
438	20231027	135100	3215766	1995	1995	1995	1995	0
439	20231027	135000	3215766	1995	1995	1995	1995	0
440	20231027	134900	3215766	1995	1995	1995	1995	0
441	20231027	134800	3215766	1995	1995	1995	1995	0
442	20231027	134700	3215766	1995	1995	1995	1995	0
443	20231027	134600	3215766	1995	1995	1995	1995	0
444	20231027	134500	3215766	1995	1995	1995	1995	0
445	20231027	134400	3215766	1995	1995	1995	1995	0
446	20231027	134300	3215766	1995	1995	1995	1995	0
447	20231027	134200	3215766	1995	1995	1995	1995	0
448	20231027	134100	3215766	1995	1995	1995	1995	0
449	20231027	134000	3215766	1995	1995	1995	1995	0
450	20231027	133900	3215766	1995	1995	1995	1995	0
451	20231027	133800	3215766	1995	1995	1995	1995	0
452	20231027	133700	3215766	1995	1995	1995	1995	0
453	20231027	133600	3215766	1995	1995	1995	1995	0
454	20231027	133500	3215766	1995	1995	1995	1995	0
455	20231027	133400	3215766	1995	1995	1995	1995	0
456	20231027	133300	3215766	1995	1995	1995	1995	0
457	20231027	133200	3215766	1995	1995	1995	1995	0
458	20231027	133100	3215766	1995	1995	1995	1995	0
459	20231027	133000	3215766	1995	1995	1995	1995	0
460	20231027	132900	3215766	1995	1995	1995	1995	0
461	20231027	132800	3215766	1995	1995	1995	1995	0
462	20231027	132700	3215766	1995	1995	1995	1995	0
463	20231027	132600	3215766	1995	1996	1996	1995	6
464	20231027	132500	3203793	1996	1996	1996	1996	0
465	20231027	132400	3203793	1996	1996	1996	1996	3
466	20231027	132300	3197805	1995	1995	1995	1995	0
467	20231027	132200	3197805	1995	1995	1995	1995	0
468	20231027	132100	3197805	1995	1995	1995	1995	3
469	20231027	132000	3191820	1996	1996	1996	1995	9
470	20231027	131900	3173859	1996	1996	1996	1996	3
471	20231027	131800	3167871	1995	1995	1995	1995	3
472	20231027	131700	3161886	1996	1996	1996	1996	3
473	20231027	131600	3155898	1996	1996	1996	1996	3
474	20231027	131500	3149910	1995	1996	1996	1995	6
475	20231027	131400	3137937	1996	1996	1996	1996	0
476	20231027	131300	3137937	1996	1996	1996	1996	0
477	20231027	131200	3137937	1996	1996	1996	1996	6
478	20231027	131100	3125961	1996	1996	1996	1996	0
479	20231027	131000	3125961	1996	1996	1996	1996	0
480	20231027	130900	3125961	1996	1996	1996	1996	1
481	20231027	130800	3123965	1995	1995	1995	1995	0
482	20231027	130700	3123965	1995	1995	1995	1995	0
483	20231027	130600	3123965	1995	1995	1995	1995	0
484	20231027	130500	3123965	1995	1995	1995	1995	0
485	20231027	130400	3123965	1995	1995	1995	1995	0
486	20231027	130300	3123965	1995	1995	1995	1995	0
487	20231027	130200	3123965	1995	1995	1995	1995	0
488	20231027	130100	3123965	1995	1995	1995	1995	8
489	20231027	130000	3108005	1996	1996	1996	1996	0
490	20231027	125900	3108005	1996	1996	1996	1996	4
491	20231027	125800	3100021	1995	1995	1995	1995	0
492	20231027	125700	3100021	1995	1995	1995	1995	8
493	20231027	125600	3084061	1996	1996	1996	1996	0
494	20231027	125500	3084061	1996	1996	1996	1996	0
495	20231027	125400	3084061	1996	1996	1996	1996	0
496	20231027	125300	3084061	1996	1996	1996	1996	6
497	20231027	125200	3072085	1995	1995	1995	1995	8
498	20231027	125100	3056125	1995	1996	1996	1995	6
499	20231027	125000	3044152	1996	1996	1996	1996	0
500	20231027	124900	3044152	1996	1996	1996	1996	6
501	20231027	124800	3032176	1996	1996	1996	1996	6
502	20231027	124700	3020200	1995	1995	1995	1995	0
503	20231027	124600	3020200	1995	1995	1995	1995	1
504	20231027	124500	3018205	1996	1996	1996	1996	50
505	20231027	124400	2918405	1996	1996	1996	1996	0
506	20231027	124300	2918405	1996	1996	1996	1996	0
507	20231027	124200	2918405	1996	1996	1996	1996	0
508	20231027	124100	2918405	1996	1996	1996	1996	0
509	20231027	124000	2918405	1996	1996	1996	1996	3
510	20231027	123900	2912417	1996	1996	1996	1996	0
511	20231027	123800	2912417	1996	1996	1996	1996	0
512	20231027	123700	2912417	1996	1996	1996	1996	0
513	20231027	123600	2912417	1996	1996	1996	1996	0
514	20231027	123500	2912417	1996	1996	1996	1996	0
515	20231027	123400	2912417	1996	1996	1996	1996	0
516	20231027	123300	2912417	1996	1996	1996	1996	4
517	20231027	123200	2904433	1996	1996	1996	1996	5
518	20231027	123100	2894453	1996	1996	1996	1996	3
519	20231027	123000	2888465	1996	1996	1996	1996	3
520	20231027	122900	2882477	1996	1996	1996	1996	0
521	20231027	122800	2882477	1996	1996	1996	1996	0
522	20231027	122700	2882477	1996	1996	1996	1996	3
523	20231027	122600	2876489	1996	1996	1996	1996	0
524	20231027	122500	2876489	1996	1996	1996	1996	0
525	20231027	122400	2876489	1996	1996	1996	1996	0
526	20231027	122300	2876489	1996	1996	1996	1996	3
527	20231027	122200	2870501	1995	1995	1995	1995	0
528	20231027	122100	2870501	1995	1995	1995	1995	0
529	20231027	122000	2870501	1995	1995	1995	1995	0
530	20231027	121900	2870501	1995	1995	1995	1995	0
531	20231027	121800	2870501	1995	1995	1995	1995	0
532	20231027	121700	2870501	1995	1995	1995	1995	0
533	20231027	121600	2870501	1995	1995	1995	1995	8
534	20231027	121500	2854541	1995	1995	1995	1995	0
535	20231027	121400	2854541	1995	1995	1995	1995	0
536	20231027	121300	2854541	1995	1995	1995	1995	0
537	20231027	121200	2854541	1995	1995	1995	1995	40
538	20231027	121100	2774741	1995	1995	1995	1995	0
539	20231027	121000	2774741	1995	1995	1995	1995	0
540	20231027	120900	2774741	1995	1995	1995	1995	0
541	20231027	120800	2774741	1995	1995	1995	1995	0
542	20231027	120700	2774741	1995	1995	1995	1995	0
543	20231027	120600	2774741	1995	1995	1995	1995	0
544	20231027	120500	2774741	1995	1995	1995	1995	0
545	20231027	120400	2774741	1995	1995	1995	1995	0
546	20231027	120300	2774741	1995	1995	1995	1995	0
547	20231027	120200	2774741	1995	1996	1996	1995	6
548	20231027	120100	2762768	1995	1995	1995	1995	0
549	20231027	120000	2762768	1995	1995	1995	1995	0
550	20231027	115900	2762768	1995	1995	1995	1995	0
551	20231027	115800	2762768	1995	1995	1995	1995	0
552	20231027	115700	2762768	1995	1995	1995	1995	0
553	20231027	115600	2762768	1995	1996	1996	1995	6
554	20231027	115500	2750795	1996	1996	1996	1996	0
555	20231027	115400	2750795	1996	1996	1996	1996	1
556	20231027	115300	2748799	1995	1995	1995	1995	0
557	20231027	115200	2748799	1995	1995	1995	1995	0
558	20231027	115100	2748799	1995	1995	1995	1995	0
559	20231027	115000	2748799	1995	1995	1995	1995	0
560	20231027	114900	2748799	1995	1995	1995	1995	0
561	20231027	114800	2748799	1995	1995	1995	1995	0
562	20231027	114700	2748799	1995	1995	1995	1995	13
563	20231027	114600	2722864	1996	1996	1996	1996	4
564	20231027	114500	2714880	1996	1996	1996	1996	0
565	20231027	114400	2714880	1996	1996	1996	1996	0
566	20231027	114300	2714880	1996	1996	1996	1996	2
567	20231027	114200	2710888	1996	1996	1996	1996	0
568	20231027	114100	2710888	1996	1996	1996	1996	0
569	20231027	114000	2710888	1996	1996	1996	1996	0
570	20231027	113900	2710888	1996	1996	1996	1996	1
571	20231027	113800	2708892	1995	1995	1995	1995	0
572	20231027	113700	2708892	1995	1995	1995	1995	1
573	20231027	113600	2706897	1996	1997	1997	1996	532
574	20231027	113500	1644990	1998	1998	1998	1998	0
575	20231027	113400	1644990	1998	1998	1998	1998	29
576	20231027	113300	1587048	1999	1999	1999	1999	0
577	20231027	113200	1587048	1999	1999	1999	1998	3
578	20231027	113100	1581052	1999	1999	1999	1999	0
579	20231027	113000	1581052	1999	1999	1999	1999	1
580	20231027	112900	1579053	1999	1999	1999	1999	0
581	20231027	112800	1579053	1999	1999	1999	1999	0
582	20231027	112700	1579053	1999	1999	1999	1999	0
583	20231027	112600	1579053	1999	1999	1999	1999	0
584	20231027	112500	1579053	1999	1999	1999	1999	0
585	20231027	112400	1579053	1999	1999	1999	1999	0
586	20231027	112300	1579053	1999	1999	1999	1999	200
587	20231027	112200	1179253	1999	1999	1999	1999	50
588	20231027	112100	1079303	1999	1999	1999	1999	0
589	20231027	112000	1079303	1999	1999	1999	1999	1
590	20231027	111900	1077304	1996	1996	1996	1996	3
591	20231027	111800	1071316	1999	1999	1999	1999	0
592	20231027	111700	1071316	1999	1999	1999	1999	0
593	20231027	111600	1071316	1999	1999	1999	1999	1
594	20231027	111500	1069317	1999	1999	1999	1999	1
595	20231027	111400	1067318	1999	1999	1999	1999	0
596	20231027	111300	1067318	1999	1999	1999	1999	0
597	20231027	111200	1067318	1999	1999	1999	1999	0
598	20231027	111100	1067318	1999	1999	1999	1999	0
599	20231027	111000	1067318	1999	1999	1999	1999	0
600	20231027	110900	1067318	1999	1999	1999	1999	0
601	20231027	110800	1067318	1999	1999	1999	1999	0
602	20231027	110700	1067318	1999	1999	1999	1999	0
603	20231027	110600	1067318	1999	1999	1999	1999	0
604	20231027	110500	1067318	1999	1999	1999	1999	0
605	20231027	110400	1067318	1999	1999	1999	1999	0
606	20231027	110300	1067318	1999	1999	1999	1999	0
607	20231027	110200	1067318	1999	1999	1999	1999	0
608	20231027	110100	1067318	1999	1999	1999	1999	0
609	20231027	110000	1067318	1999	1999	1999	1999	0
610	20231027	105900	1067318	1999	1999	1999	1999	0
611	20231027	105800	1067318	1999	1999	1999	1999	0
612	20231027	105700	1067318	1999	1999	1999	1999	0
613	20231027	105600	1067318	1999	1999	1999	1999	0
614	20231027	105500	1067318	1999	1999	1999	1999	0
615	20231027	105400	1067318	1999	1999	1999	1999	0
616	20231027	105300	1067318	1999	1999	1999	1999	0
617	20231027	105200	1067318	1999	1999	1999	1999	0
618	20231027	105100	1067318	1999	1999	1999	1999	0
619	20231027	105000	1067318	1999	1999	1999	1999	3
620	20231027	104900	1061321	2000	2000	2000	2000	0
621	20231027	104800	1061321	2000	2000	2000	2000	0
622	20231027	104700	1061321	2000	2000	2000	2000	0
623	20231027	104600	1061321	2000	2000	2000	2000	0
624	20231027	104500	1061321	2000	2000	2000	2000	0
625	20231027	104400	1061321	2000	2000	2000	2000	0
626	20231027	104300	1061321	2000	2000	2000	2000	0
627	20231027	104200	1061321	2000	2000	2000	2000	0
628	20231027	104100	1061321	2000	2000	2000	2000	0
629	20231027	104000	1061321	2000	2000	2000	2000	0
630	20231027	103900	1061321	2000	2000	2000	2000	0
631	20231027	103800	1061321	2000	2000	2000	2000	3
632	20231027	103700	1055321	2000	2000	2000	2000	3
633	20231027	103600	1049321	2000	2000	2000	2000	0
634	20231027	103500	1049321	2000	2000	2000	2000	0
635	20231027	103400	1049321	2000	2000	2000	2000	0
636	20231027	103300	1049321	2000	2000	2000	2000	0
637	20231027	103200	1049321	2000	2000	2000	2000	0
638	20231027	103100	1049321	2000	2000	2000	2000	0
639	20231027	103000	1049321	2000	2000	2000	2000	0
640	20231027	102900	1049321	2000	2000	2000	2000	0
641	20231027	102800	1049321	2000	2000	2000	2000	0
642	20231027	102700	1049321	2000	2000	2000	2000	0
643	20231027	102600	1049321	2000	2000	2000	2000	1
644	20231027	102500	1047321	1995	1995	1995	1995	0
645	20231027	102400	1047321	1995	1995	1995	1995	0
646	20231027	102300	1047321	1995	1995	1995	1995	181
647	20231027	102200	686226	1995	1995	1995	1995	0
648	20231027	102100	686226	1995	1995	1995	1995	7
649	20231027	102000	672261	1995	1995	1995	1995	7
650	20231027	101900	658296	1995	1995	1995	1995	0
651	20231027	101800	658296	1995	1995	1995	1995	0
652	20231027	101700	658296	1995	1995	1995	1995	0
653	20231027	101600	658296	1995	1995	1995	1995	136
654	20231027	101500	386976	1995	1995	1995	1995	0
655	20231027	101400	386976	1995	1995	1995	1995	0
656	20231027	101300	386976	1995	1995	1995	1995	0
657	20231027	101200	386976	1995	1995	1995	1995	0
658	20231027	101100	386976	1995	1995	1995	1995	0
659	20231027	101000	386976	1995	1995	1995	1995	0
660	20231027	100900	386976	1995	1995	1995	1995	0
661	20231027	100800	386976	1995	1995	1995	1995	0
662	20231027	100700	386976	1995	1995	1995	1995	0
663	20231027	100600	386976	1995	1995	1995	1995	0
664	20231027	100500	386976	1995	1995	1995	1995	7
665	20231027	100400	373011	1995	1995	1995	1995	7
666	20231027	100300	359046	1995	1995	1995	1995	0
667	20231027	100200	359046	1995	1995	1995	1995	0
668	20231027	100100	359046	1995	1995	1995	1995	0
669	20231027	100000	359046	1995	1995	1995	1995	0
670	20231027	095900	359046	1995	1995	1995	1995	0
671	20231027	095800	359046	1995	1995	1995	1995	0
672	20231027	095700	359046	1995	1995	1995	1995	1
673	20231027	095600	357051	1995	1995	1995	1995	0
674	20231027	095500	357051	1995	1995	1995	1995	0
675	20231027	095400	357051	1995	1995	1995	1995	0
676	20231027	095300	357051	1995	1995	1995	1995	0
677	20231027	095200	357051	1995	1995	1995	1995	0
678	20231027	095100	357051	1995	1995	1995	1995	0
679	20231027	095000	357051	1995	1995	1995	1995	0
680	20231027	094900	357051	1995	1995	1995	1995	0
681	20231027	094800	357051	1995	1995	1995	1995	0
682	20231027	094700	357051	1995	1995	1995	1995	0
683	20231027	094600	357051	1995	1995	1995	1995	0
684	20231027	094500	357051	1995	1995	1995	1995	0
685	20231027	094400	357051	1995	1995	1995	1995	0
686	20231027	094300	357051	1995	1995	1995	1995	14
687	20231027	094200	329121	1995	1995	1995	1995	0
688	20231027	094100	329121	1995	1995	1995	1995	5
689	20231027	094000	319146	1995	1995	1995	1995	10
690	20231027	093900	299196	1995	1995	1995	1995	0
691	20231027	093800	299196	1995	1995	1995	1995	0
692	20231027	093700	299196	1995	1995	1995	1995	0
693	20231027	093600	299196	1995	1995	1995	1995	0
694	20231027	093500	299196	1995	1995	1995	1995	0
695	20231027	093400	299196	1995	1995	1995	1995	10
696	20231027	093300	279246	1994	1994	1994	1994	0
697	20231027	093200	279246	1994	1994	1994	1994	0
698	20231027	093100	279246	1994	1994	1994	1994	0
699	20231027	093000	279246	1994	1994	1994	1994	0
700	20231027	092900	279246	1994	1994	1994	1994	8
701	20231027	092800	263294	1994	1994	1994	1994	0
702	20231027	092700	263294	1994	1994	1994	1994	0
703	20231027	092600	263294	1994	1994	1994	1994	8
704	20231027	092500	247342	1995	1995	1995	1995	0
705	20231027	092400	247342	1995	1995	1995	1995	0
706	20231027	092300	247342	1995	1995	1995	1995	0
707	20231027	092200	247342	1995	1995	1995	1995	0
708	20231027	092100	247342	1995	1995	1995	1995	3
709	20231027	092000	241357	1995	1995	1995	1995	0
710	20231027	091900	241357	1995	1995	1995	1995	0
711	20231027	091800	241357	1995	1995	1995	1995	1
712	20231027	091700	239362	2000	2000	2000	2000	0
713	20231027	091600	239362	2000	2000	2000	2000	0
714	20231027	091500	239362	2000	2000	2000	2000	0
715	20231027	091400	239362	2000	2000	2000	2000	0
716	20231027	091300	239362	2000	2000	2000	2000	0
717	20231027	091200	239362	2000	2000	2000	2000	1
718	20231027	091100	237362	1994	1994	1994	1994	100
719	20231027	091000	37962	1994	1995	1995	1994	7
720	20231027	090900	24000	1995	2005	2005	1995	12
721	20231027	090800	0	2000	2000	2000	2000	0
722	20231027	090700	0	2000	2000	2000	2000	0
723	20231027	090600	0	2000	2000	2000	2000	0
724	20231027	090500	0	2000	2000	2000	2000	0
725	20231027	090400	0	2000	2000	2000	2000	0
726	20231027	090300	0	2000	2000	2000	2000	0
727	20231027	090200	0	2000	2000	2000	2000	0
728	20231027	090100	0	2000	2000	2000	2000	0
729	20231027	090000	0	2000	2000	2000	2000	0