KissMeData/458320/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	213100	17711235	1996	1996	1996	1996	5
3	20231103	213000	17711235	1996	1996	1996	1996	0
4	20231103	212900	17711235	1996	1996	1996	1996	0
5	20231103	212800	17711235	1996	1996	1996	1996	0
6	20231103	212700	17711235	1996	1996	1996	1996	0
7	20231103	212600	17711235	1996	1996	1996	1996	0
8	20231103	212500	17711235	1996	1996	1996	1996	0
9	20231103	212400	17711235	1996	1996	1996	1996	0
10	20231103	212300	17711235	1996	1996	1996	1996	0
11	20231103	212200	17711235	1996	1996	1996	1996	0
12	20231103	212100	17711235	1996	1996	1996	1996	0
13	20231103	212000	17711235	1996	1996	1996	1996	0
14	20231103	211900	17711235	1996	1996	1996	1996	0
15	20231103	211800	17711235	1996	1996	1996	1996	0
16	20231103	211700	17711235	1996	1996	1996	1996	0
17	20231103	211600	17711235	1996	1996	1996	1996	0
18	20231103	211500	17711235	1996	1996	1996	1996	0
19	20231103	211400	17711235	1996	1996	1996	1996	0
20	20231103	211300	17711235	1996	1996	1996	1996	0
21	20231103	211200	17711235	1996	1996	1996	1996	0
22	20231103	211100	17711235	1996	1996	1996	1996	0
23	20231103	211000	17711235	1996	1996	1996	1996	0
24	20231103	210900	17711235	1996	1996	1996	1996	0
25	20231103	210800	17711235	1996	1996	1996	1996	0
26	20231103	210700	17711235	1996	1996	1996	1996	0
27	20231103	210600	17711235	1996	1996	1996	1996	0
28	20231103	210500	17711235	1996	1996	1996	1996	0
29	20231103	210400	17711235	1996	1996	1996	1996	0
30	20231103	210300	17711235	1996	1996	1996	1996	0
31	20231103	210200	17711235	1996	1996	1996	1996	0
32	20231103	210100	17711235	1996	1996	1996	1996	5
33	20231103	210000	17711235	1996	1996	1996	1996	0
34	20231103	205900	17711235	1996	1996	1996	1996	0
35	20231103	205800	17711235	1996	1996	1996	1996	0
36	20231103	205700	17711235	1996	1996	1996	1996	0
37	20231103	205600	17711235	1996	1996	1996	1996	0
38	20231103	205500	17711235	1996	1996	1996	1996	0
39	20231103	205400	17711235	1996	1996	1996	1996	0
40	20231103	205300	17711235	1996	1996	1996	1996	0
41	20231103	205200	17711235	1996	1996	1996	1996	0
42	20231103	205100	17711235	1996	1996	1996	1996	0
43	20231103	205000	17711235	1996	1996	1996	1996	0
44	20231103	204900	17711235	1996	1996	1996	1996	0
45	20231103	204800	17711235	1996	1996	1996	1996	0
46	20231103	204700	17711235	1996	1996	1996	1996	0
47	20231103	204600	17711235	1996	1996	1996	1996	0
48	20231103	204500	17711235	1996	1996	1996	1996	0
49	20231103	204400	17711235	1996	1996	1996	1996	0
50	20231103	204300	17711235	1996	1996	1996	1996	0
51	20231103	204200	17711235	1996	1996	1996	1996	0
52	20231103	204100	17711235	1996	1996	1996	1996	0
53	20231103	204000	17711235	1996	1996	1996	1996	0
54	20231103	203900	17711235	1996	1996	1996	1996	0
55	20231103	203800	17711235	1996	1996	1996	1996	0
56	20231103	203700	17711235	1996	1996	1996	1996	0
57	20231103	203600	17711235	1996	1996	1996	1996	0
58	20231103	203500	17711235	1996	1996	1996	1996	0
59	20231103	203400	17711235	1996	1996	1996	1996	0
60	20231103	203300	17711235	1996	1996	1996	1996	0
61	20231103	203200	17711235	1996	1996	1996	1996	0
62	20231103	203100	17711235	1996	1996	1996	1996	5
63	20231103	203000	17711235	1996	1996	1996	1996	0
64	20231103	202900	17711235	1996	1996	1996	1996	0
65	20231103	202800	17711235	1996	1996	1996	1996	0
66	20231103	202700	17711235	1996	1996	1996	1996	0
67	20231103	202600	17711235	1996	1996	1996	1996	0
68	20231103	202500	17711235	1996	1996	1996	1996	0
69	20231103	202400	17711235	1996	1996	1996	1996	0
70	20231103	202300	17711235	1996	1996	1996	1996	0
71	20231103	202200	17711235	1996	1996	1996	1996	0
72	20231103	202100	17711235	1996	1996	1996	1996	0
73	20231103	202000	17711235	1996	1996	1996	1996	0
74	20231103	201900	17711235	1996	1996	1996	1996	0
75	20231103	201800	17711235	1996	1996	1996	1996	0
76	20231103	201700	17711235	1996	1996	1996	1996	0
77	20231103	201600	17711235	1996	1996	1996	1996	0
78	20231103	201500	17711235	1996	1996	1996	1996	0
79	20231103	201400	17711235	1996	1996	1996	1996	0
80	20231103	201300	17711235	1996	1996	1996	1996	0
81	20231103	201200	17711235	1996	1996	1996	1996	0
82	20231103	201100	17711235	1996	1996	1996	1996	0
83	20231103	201000	17711235	1996	1996	1996	1996	0
84	20231103	200900	17711235	1996	1996	1996	1996	0
85	20231103	200800	17711235	1996	1996	1996	1996	0
86	20231103	200700	17711235	1996	1996	1996	1996	0
87	20231103	200600	17711235	1996	1996	1996	1996	0
88	20231103	200500	17711235	1996	1996	1996	1996	0
89	20231103	200400	17711235	1996	1996	1996	1996	0
90	20231103	200300	17711235	1996	1996	1996	1996	0
91	20231103	200200	17711235	1996	1996	1996	1996	0
92	20231103	200100	17711235	1996	1996	1996	1996	5
93	20231103	200000	17711235	1996	1996	1996	1996	0
94	20231103	195900	17711235	1996	1996	1996	1996	0
95	20231103	195800	17711235	1996	1996	1996	1996	0
96	20231103	195700	17711235	1996	1996	1996	1996	0
97	20231103	195600	17711235	1996	1996	1996	1996	0
98	20231103	195500	17711235	1996	1996	1996	1996	0
99	20231103	195400	17711235	1996	1996	1996	1996	0
100	20231103	195300	17711235	1996	1996	1996	1996	0
101	20231103	195200	17711235	1996	1996	1996	1996	0
102	20231103	195100	17711235	1996	1996	1996	1996	0
103	20231103	195000	17711235	1996	1996	1996	1996	0
104	20231103	194900	17711235	1996	1996	1996	1996	0
105	20231103	194800	17711235	1996	1996	1996	1996	0
106	20231103	194700	17711235	1996	1996	1996	1996	0
107	20231103	194600	17711235	1996	1996	1996	1996	0
108	20231103	194500	17711235	1996	1996	1996	1996	0
109	20231103	194400	17711235	1996	1996	1996	1996	0
110	20231103	194300	17711235	1996	1996	1996	1996	0
111	20231103	194200	17711235	1996	1996	1996	1996	0
112	20231103	194100	17711235	1996	1996	1996	1996	0
113	20231103	194000	17711235	1996	1996	1996	1996	0
114	20231103	193900	17711235	1996	1996	1996	1996	0
115	20231103	193800	17711235	1996	1996	1996	1996	0
116	20231103	193700	17711235	1996	1996	1996	1996	0
117	20231103	193600	17711235	1996	1996	1996	1996	0
118	20231103	193500	17711235	1996	1996	1996	1996	0
119	20231103	193400	17711235	1996	1996	1996	1996	0
120	20231103	193300	17711235	1996	1996	1996	1996	0
121	20231103	193200	17711235	1996	1996	1996	1996	0
122	20231103	193100	17711235	1996	1996	1996	1996	5
123	20231103	193000	17711235	1996	1996	1996	1996	0
124	20231103	192900	17711235	1996	1996	1996	1996	0
125	20231103	192800	17711235	1996	1996	1996	1996	0
126	20231103	192700	17711235	1996	1996	1996	1996	0
127	20231103	192600	17711235	1996	1996	1996	1996	0
128	20231103	192500	17711235	1996	1996	1996	1996	0
129	20231103	192400	17711235	1996	1996	1996	1996	0
130	20231103	192300	17711235	1996	1996	1996	1996	0
131	20231103	192200	17711235	1996	1996	1996	1996	0
132	20231103	192100	17711235	1996	1996	1996	1996	0
133	20231103	192000	17711235	1996	1996	1996	1996	0
134	20231103	191900	17711235	1996	1996	1996	1996	0
135	20231103	191800	17711235	1996	1996	1996	1996	0
136	20231103	191700	17711235	1996	1996	1996	1996	0
137	20231103	191600	17711235	1996	1996	1996	1996	0
138	20231103	191500	17711235	1996	1996	1996	1996	0
139	20231103	191400	17711235	1996	1996	1996	1996	0
140	20231103	191300	17711235	1996	1996	1996	1996	0
141	20231103	191200	17711235	1996	1996	1996	1996	0
142	20231103	191100	17711235	1996	1996	1996	1996	0
143	20231103	191000	17711235	1996	1996	1996	1996	0
144	20231103	190900	17711235	1996	1996	1996	1996	0
145	20231103	190800	17711235	1996	1996	1996	1996	0
146	20231103	190700	17711235	1996	1996	1996	1996	0
147	20231103	190600	17711235	1996	1996	1996	1996	0
148	20231103	190500	17711235	1996	1996	1996	1996	0
149	20231103	190400	17711235	1996	1996	1996	1996	0
150	20231103	190300	17711235	1996	1996	1996	1996	0
151	20231103	190200	17711235	1996	1996	1996	1996	0
152	20231103	190100	17711235	1996	1996	1996	1996	5
153	20231103	190000	17711235	1996	1996	1996	1996	0
154	20231103	185900	17711235	1996	1996	1996	1996	0
155	20231103	185800	17711235	1996	1996	1996	1996	0
156	20231103	185700	17711235	1996	1996	1996	1996	0
157	20231103	185600	17711235	1996	1996	1996	1996	0
158	20231103	185500	17711235	1996	1996	1996	1996	0
159	20231103	185400	17711235	1996	1996	1996	1996	0
160	20231103	185300	17711235	1996	1996	1996	1996	0
161	20231103	185200	17711235	1996	1996	1996	1996	0
162	20231103	185100	17711235	1996	1996	1996	1996	0
163	20231103	185000	17711235	1996	1996	1996	1996	0
164	20231103	184900	17711235	1996	1996	1996	1996	0
165	20231103	184800	17711235	1996	1996	1996	1996	0
166	20231103	184700	17711235	1996	1996	1996	1996	0
167	20231103	184600	17711235	1996	1996	1996	1996	0
168	20231103	184500	17711235	1996	1996	1996	1996	0
169	20231103	184400	17711235	1996	1996	1996	1996	0
170	20231103	184300	17711235	1996	1996	1996	1996	0
171	20231103	184200	17711235	1996	1996	1996	1996	0
172	20231103	184100	17711235	1996	1996	1996	1996	0
173	20231103	184000	17711235	1996	1996	1996	1996	0
174	20231103	183900	17711235	1996	1996	1996	1996	0
175	20231103	183800	17711235	1996	1996	1996	1996	0
176	20231103	183700	17711235	1996	1996	1996	1996	0
177	20231103	183600	17711235	1996	1996	1996	1996	0
178	20231103	183500	17711235	1996	1996	1996	1996	0
179	20231103	183400	17711235	1996	1996	1996	1996	0
180	20231103	183300	17711235	1996	1996	1996	1996	0
181	20231103	183200	17711235	1996	1996	1996	1996	0
182	20231103	183100	17711235	1996	1996	1996	1996	5
183	20231103	183000	17711235	1996	1996	1996	1996	0
184	20231103	182900	17711235	1996	1996	1996	1996	0
185	20231103	182800	17711235	1996	1996	1996	1996	0
186	20231103	182700	17711235	1996	1996	1996	1996	0
187	20231103	182600	17711235	1996	1996	1996	1996	0
188	20231103	182500	17711235	1996	1996	1996	1996	0
189	20231103	182400	17711235	1996	1996	1996	1996	0
190	20231103	182300	17711235	1996	1996	1996	1996	0
191	20231103	182200	17711235	1996	1996	1996	1996	0
192	20231103	182100	17711235	1996	1996	1996	1996	0
193	20231103	182000	17711235	1996	1996	1996	1996	0
194	20231103	181900	17711235	1996	1996	1996	1996	0
195	20231103	181800	17711235	1996	1996	1996	1996	0
196	20231103	181700	17711235	1996	1996	1996	1996	0
197	20231103	181600	17711235	1996	1996	1996	1996	0
198	20231103	181500	17711235	1996	1996	1996	1996	0
199	20231103	181400	17711235	1996	1996	1996	1996	0
200	20231103	181300	17711235	1996	1996	1996	1996	0
201	20231103	181200	17711235	1996	1996	1996	1996	0
202	20231103	181100	17711235	1996	1996	1996	1996	0
203	20231103	181000	17711235	1996	1996	1996	1996	0
204	20231103	180900	17711235	1996	1996	1996	1996	0
205	20231103	180800	17711235	1996	1996	1996	1996	0
206	20231103	180700	17711235	1996	1996	1996	1996	0
207	20231103	180600	17711235	1996	1996	1996	1996	0
208	20231103	180500	17711235	1996	1996	1996	1996	0
209	20231103	180400	17711235	1996	1996	1996	1996	0
210	20231103	180300	17711235	1996	1996	1996	1996	0
211	20231103	180200	17711235	1996	1996	1996	1996	0
212	20231103	180100	17711235	1996	1996	1996	1996	5
213	20231103	180000	17711235	1996	1996	1996	1996	0
214	20231103	175900	17711235	1996	1996	1996	1996	0
215	20231103	175800	17711235	1996	1996	1996	1996	0
216	20231103	175700	17711235	1996	1996	1996	1996	0
217	20231103	175600	17711235	1996	1996	1996	1996	0
218	20231103	175500	17711235	1996	1996	1996	1996	0
219	20231103	175400	17711235	1996	1996	1996	1996	0
220	20231103	175300	17711235	1996	1996	1996	1996	0
221	20231103	175200	17711235	1996	1996	1996	1996	0
222	20231103	175100	17711235	1996	1996	1996	1996	0
223	20231103	175000	17711235	1996	1996	1996	1996	0
224	20231103	174900	17711235	1996	1996	1996	1996	0
225	20231103	174800	17711235	1996	1996	1996	1996	0
226	20231103	174700	17711235	1996	1996	1996	1996	0
227	20231103	174600	17711235	1996	1996	1996	1996	0
228	20231103	174500	17711235	1996	1996	1996	1996	0
229	20231103	174400	17711235	1996	1996	1996	1996	0
230	20231103	174300	17711235	1996	1996	1996	1996	0
231	20231103	174200	17711235	1996	1996	1996	1996	0
232	20231103	174100	17711235	1996	1996	1996	1996	0
233	20231103	174000	17711235	1996	1996	1996	1996	0
234	20231103	173900	17711235	1996	1996	1996	1996	0
235	20231103	173800	17711235	1996	1996	1996	1996	0
236	20231103	173700	17711235	1996	1996	1996	1996	0
237	20231103	173600	17711235	1996	1996	1996	1996	0
238	20231103	173500	17711235	1996	1996	1996	1996	0
239	20231103	173400	17711235	1996	1996	1996	1996	0
240	20231103	173300	17711235	1996	1996	1996	1996	0
241	20231103	173200	17711235	1996	1996	1996	1996	0
242	20231103	173100	17711235	1996	1996	1996	1996	5
243	20231103	173000	17711235	1996	1996	1996	1996	0
244	20231103	172900	17711235	1996	1996	1996	1996	0
245	20231103	172800	17711235	1996	1996	1996	1996	0
246	20231103	172700	17711235	1996	1996	1996	1996	0
247	20231103	172600	17711235	1996	1996	1996	1996	0
248	20231103	172500	17711235	1996	1996	1996	1996	0
249	20231103	172400	17711235	1996	1996	1996	1996	0
250	20231103	172300	17711235	1996	1996	1996	1996	0
251	20231103	172200	17711235	1996	1996	1996	1996	0
252	20231103	172100	17711235	1996	1996	1996	1996	0
253	20231103	172000	17711235	1996	1996	1996	1996	0
254	20231103	171900	17711235	1996	1996	1996	1996	0
255	20231103	171800	17711235	1996	1996	1996	1996	0
256	20231103	171700	17711235	1996	1996	1996	1996	0
257	20231103	171600	17711235	1996	1996	1996	1996	0
258	20231103	171500	17711235	1996	1996	1996	1996	0
259	20231103	171400	17711235	1996	1996	1996	1996	0
260	20231103	171300	17711235	1996	1996	1996	1996	0
261	20231103	171200	17711235	1996	1996	1996	1996	0
262	20231103	171100	17711235	1996	1996	1996	1996	0
263	20231103	171000	17711235	1996	1996	1996	1996	0
264	20231103	170900	17711235	1996	1996	1996	1996	0
265	20231103	170800	17711235	1996	1996	1996	1996	0
266	20231103	170700	17711235	1996	1996	1996	1996	0
267	20231103	170600	17711235	1996	1996	1996	1996	0
268	20231103	170500	17711235	1996	1996	1996	1996	0
269	20231103	170400	17711235	1996	1996	1996	1996	0
270	20231103	170300	17711235	1996	1996	1996	1996	0
271	20231103	170200	17711235	1996	1996	1996	1996	0
272	20231103	170100	17711235	1996	1996	1996	1996	5
273	20231103	170000	17711235	1996	1996	1996	1996	0
274	20231103	165900	17711235	1996	1996	1996	1996	0
275	20231103	165800	17711235	1996	1996	1996	1996	0
276	20231103	165700	17711235	1996	1996	1996	1996	0
277	20231103	165600	17711235	1996	1996	1996	1996	0
278	20231103	165500	17711235	1996	1996	1996	1996	0
279	20231103	165400	17711235	1996	1996	1996	1996	0
280	20231103	165300	17711235	1996	1996	1996	1996	0
281	20231103	165200	17711235	1996	1996	1996	1996	0
282	20231103	165100	17711235	1996	1996	1996	1996	0
283	20231103	165000	17711235	1996	1996	1996	1996	0
284	20231103	164900	17711235	1996	1996	1996	1996	0
285	20231103	164800	17711235	1996	1996	1996	1996	0
286	20231103	164700	17711235	1996	1996	1996	1996	0
287	20231103	164600	17711235	1996	1996	1996	1996	0
288	20231103	164500	17711235	1996	1996	1996	1996	0
289	20231103	164400	17711235	1996	1996	1996	1996	0
290	20231103	164300	17711235	1996	1996	1996	1996	0
291	20231103	164200	17711235	1996	1996	1996	1996	0
292	20231103	164100	17711235	1996	1996	1996	1996	0
293	20231103	164000	17711235	1996	1996	1996	1996	0
294	20231103	163900	17711235	1996	1996	1996	1996	0
295	20231103	163800	17711235	1996	1996	1996	1996	0
296	20231103	163700	17711235	1996	1996	1996	1996	0
297	20231103	163600	17711235	1996	1996	1996	1996	0
298	20231103	163500	17711235	1996	1996	1996	1996	0
299	20231103	163400	17711235	1996	1996	1996	1996	0
300	20231103	163300	17711235	1996	1996	1996	1996	0
301	20231103	163200	17711235	1996	1996	1996	1996	0
302	20231103	163100	17711235	1996	1996	1996	1996	5
303	20231103	163000	17711235	1996	1996	1996	1996	0
304	20231103	162900	17711235	1996	1996	1996	1996	0
305	20231103	162800	17711235	1996	1996	1996	1996	0
306	20231103	162700	17711235	1996	1996	1996	1996	0
307	20231103	162600	17711235	1996	1996	1996	1996	0
308	20231103	162500	17711235	1996	1996	1996	1996	0
309	20231103	162400	17711235	1996	1996	1996	1996	0
310	20231103	162300	17711235	1996	1996	1996	1996	0
311	20231103	162200	17711235	1996	1996	1996	1996	0
312	20231103	162100	17711235	1996	1996	1996	1996	0
313	20231103	162000	17711235	1996	1996	1996	1996	0
314	20231103	161900	17711235	1996	1996	1996	1996	0
315	20231103	161800	17711235	1996	1996	1996	1996	0
316	20231103	161700	17711235	1996	1996	1996	1996	0
317	20231103	161600	17711235	1996	1996	1996	1996	0
318	20231103	161500	17711235	1996	1996	1996	1996	0
319	20231103	161400	17711235	1996	1996	1996	1996	0
320	20231103	161300	17711235	1996	1996	1996	1996	0
321	20231103	161200	17711235	1996	1996	1996	1996	0
322	20231103	161100	17711235	1996	1996	1996	1996	0
323	20231103	161000	17711235	1996	1996	1996	1996	0
324	20231103	160900	17711235	1996	1996	1996	1996	0
325	20231103	160800	17711235	1996	1996	1996	1996	0
326	20231103	160700	17711235	1996	1996	1996	1996	0
327	20231103	160600	17711235	1996	1996	1996	1996	0
328	20231103	160500	17711235	1996	1996	1996	1996	0
329	20231103	160400	17711235	1996	1996	1996	1996	0
330	20231103	160300	17711235	1996	1996	1996	1996	0
331	20231103	160200	17711235	1996	1996	1996	1996	0
332	20231103	160100	17711235	1996	1996	1996	1996	5
333	20231103	160000	17711235	1996	1996	1996	1996	0
334	20231103	155900	17711235	1996	1996	1996	1996	0
335	20231103	155800	17711235	1996	1996	1996	1996	0
336	20231103	155700	17711235	1996	1996	1996	1996	0
337	20231103	155600	17711235	1996	1996	1996	1996	0
338	20231103	155500	17711235	1996	1996	1996	1996	0
339	20231103	155400	17711235	1996	1996	1996	1996	0
340	20231103	155300	17711235	1996	1996	1996	1996	0
341	20231103	155200	17711235	1996	1996	1996	1996	0
342	20231103	155100	17711235	1996	1996	1996	1996	0
343	20231103	155000	17711235	1996	1996	1996	1996	0
344	20231103	154900	17711235	1996	1996	1996	1996	0
345	20231103	154800	17711235	1996	1996	1996	1996	0
346	20231103	154700	17711235	1996	1996	1996	1996	0
347	20231103	154600	17711235	1996	1996	1996	1996	0
348	20231103	154500	17711235	1996	1996	1996	1996	0
349	20231103	154400	17711235	1996	1996	1996	1996	0
350	20231103	154300	17711235	1996	1996	1996	1996	0
351	20231103	154200	17711235	1996	1996	1996	1996	0
352	20231103	154100	17711235	1996	1996	1996	1996	0
353	20231103	154000	17711235	1996	1996	1996	1996	0
354	20231103	153900	17711235	1996	1996	1996	1996	0
355	20231103	153800	17711235	1996	1996	1996	1996	0
356	20231103	153700	17711235	1996	1996	1996	1996	0
357	20231103	153600	17711235	1996	1996	1996	1996	0
358	20231103	153500	17711235	1996	1996	1996	1996	0
359	20231103	153400	17711235	1996	1996	1996	1996	0
360	20231103	153300	17711235	1996	1996	1996	1996	0
361	20231103	153200	17711235	1996	1996	1996	1996	0
362	20231103	153100	17711235	1996	1996	1996	1996	5
363	20231103	153000	17711235	1996	1996	1996	1996	5
364	20231103	152900	17701255	1996	1996	1996	1996	0
365	20231103	152800	17701255	1996	1996	1996	1996	0
366	20231103	152700	17701255	1996	1996	1996	1996	0
367	20231103	152600	17701255	1996	1996	1996	1996	0
368	20231103	152500	17701255	1996	1996	1996	1996	0
369	20231103	152400	17701255	1996	1996	1996	1996	0
370	20231103	152300	17701255	1996	1996	1996	1996	0
371	20231103	152200	17701255	1996	1996	1996	1996	0
372	20231103	152100	17701255	1996	1996	1996	1996	0
373	20231103	152000	17701255	1996	1996	1996	1996	0
374	20231103	151900	17701255	1996	1996	1996	1996	0
375	20231103	151800	17701255	1996	1996	1996	1996	0
376	20231103	151700	17701255	1996	1996	1996	1996	0
377	20231103	151600	17701255	1996	1996	1996	1996	0
378	20231103	151500	17701255	1996	1996	1996	1996	0
379	20231103	151400	17701255	1996	1996	1996	1996	2
380	20231103	151300	17697263	1996	1996	1996	1996	0
381	20231103	151200	17697263	1996	1996	1996	1996	5
382	20231103	151100	17687283	1996	1996	1996	1996	0
383	20231103	151000	17687283	1996	1996	1996	1996	0
384	20231103	150900	17687283	1996	1996	1996	1996	0
385	20231103	150800	17687283	1996	1996	1996	1996	0
386	20231103	150700	17687283	1996	1996	1996	1996	0
387	20231103	150600	17687283	1996	1996	1996	1996	0
388	20231103	150500	17687283	1996	1996	1996	1996	0
389	20231103	150400	17687283	1996	1996	1996	1996	22
390	20231103	150300	17643371	1996	1996	1996	1996	0
391	20231103	150200	17643371	1996	1996	1996	1996	0
392	20231103	150100	17643371	1996	1996	1996	1996	0
393	20231103	150000	17643371	1996	1996	1996	1996	0
394	20231103	145900	17643371	1996	1996	1996	1996	15
395	20231103	145800	17613431	1996	1996	1996	1996	0
396	20231103	145700	17613431	1996	1996	1996	1996	0
397	20231103	145600	17613431	1996	1996	1996	1996	50
398	20231103	145500	17513631	1996	1996	1996	1996	10
399	20231103	145400	17493671	1996	1996	1996	1996	8
400	20231103	145300	17477703	1996	1996	1996	1996	0
401	20231103	145200	17477703	1996	1996	1996	1996	0
402	20231103	145100	17477703	1996	1996	1996	1996	0
403	20231103	145000	17477703	1996	1996	1996	1996	0
404	20231103	144900	17477703	1996	1996	1996	1996	0
405	20231103	144800	17477703	1996	1996	1996	1996	0
406	20231103	144700	17477703	1996	1996	1996	1996	0
407	20231103	144600	17477703	1996	1996	1996	1996	0
408	20231103	144500	17477703	1996	1996	1996	1996	0
409	20231103	144400	17477703	1996	1996	1996	1996	0
410	20231103	144300	17477703	1996	1996	1996	1996	0
411	20231103	144200	17477703	1996	1996	1996	1996	0
412	20231103	144100	17477703	1996	1996	1996	1996	0
413	20231103	144000	17477703	1996	1996	1996	1996	0
414	20231103	143900	17477703	1996	1996	1996	1996	0
415	20231103	143800	17477703	1996	1996	1996	1996	0
416	20231103	143700	17477703	1996	1996	1996	1996	0
417	20231103	143600	17477703	1996	1996	1996	1996	0
418	20231103	143500	17477703	1996	1996	1996	1996	0
419	20231103	143400	17477703	1996	1996	1996	1996	0
420	20231103	143300	17477703	1996	1996	1996	1996	0
421	20231103	143200	17477703	1996	1996	1996	1996	0
422	20231103	143100	17477703	1996	1996	1996	1996	0
423	20231103	143000	17477703	1996	1996	1996	1996	0
424	20231103	142900	17477703	1996	1996	1996	1996	0
425	20231103	142800	17477703	1996	1996	1996	1996	0
426	20231103	142700	17477703	1996	1996	1996	1996	0
427	20231103	142600	17477703	1996	1996	1996	1996	0
428	20231103	142500	17477703	1996	1996	1996	1996	330
429	20231103	142400	16819023	1997	1997	1997	1997	0
430	20231103	142300	16819023	1997	1997	1997	1997	0
431	20231103	142200	16819023	1997	1997	1997	1997	0
432	20231103	142100	16819023	1997	1997	1997	1997	0
433	20231103	142000	16819023	1997	1997	1997	1997	0
434	20231103	141900	16819023	1997	1997	1997	1997	0
435	20231103	141800	16819023	1997	1997	1997	1997	0
436	20231103	141700	16819023	1997	1997	1997	1997	993
437	20231103	141600	14836002	1997	1997	1997	1997	0
438	20231103	141500	14836002	1997	1997	1997	1997	0
439	20231103	141400	14836002	1997	1997	1997	1997	0
440	20231103	141300	14836002	1997	1997	1997	1997	0
441	20231103	141200	14836002	1997	1997	1997	1997	0
442	20231103	141100	14836002	1997	1997	1997	1997	0
443	20231103	141000	14836002	1997	1997	1997	1997	0
444	20231103	140900	14836002	1997	1997	1997	1997	0
445	20231103	140800	14836002	1997	1997	1997	1997	0
446	20231103	140700	14836002	1997	1997	1997	1997	0
447	20231103	140600	14836002	1997	1997	1997	1997	0
448	20231103	140500	14836002	1997	1997	1997	1997	0
449	20231103	140400	14836002	1997	1997	1997	1997	0
450	20231103	140300	14836002	1997	1997	1997	1997	0
451	20231103	140200	14836002	1997	1997	1997	1997	7
452	20231103	140100	14822023	1995	1995	1995	1995	0
453	20231103	140000	14822023	1995	1995	1995	1995	0
454	20231103	135900	14822023	1995	1995	1995	1995	0
455	20231103	135800	14822023	1995	1995	1995	1995	0
456	20231103	135700	14822023	1995	1995	1995	1995	0
457	20231103	135600	14822023	1995	1995	1995	1995	0
458	20231103	135500	14822023	1995	1995	1995	1995	0
459	20231103	135400	14822023	1995	1995	1995	1995	0
460	20231103	135300	14822023	1995	1995	1995	1995	0
461	20231103	135200	14822023	1995	1995	1995	1995	0
462	20231103	135100	14822023	1995	1995	1995	1995	0
463	20231103	135000	14822023	1995	1995	1995	1995	0
464	20231103	134900	14822023	1995	1995	1995	1995	0
465	20231103	134800	14822023	1995	1995	1995	1995	0
466	20231103	134700	14822023	1995	1995	1995	1995	0
467	20231103	134600	14822023	1995	1995	1995	1995	0
468	20231103	134500	14822023	1995	1995	1995	1995	0
469	20231103	134400	14822023	1995	1995	1995	1995	0
470	20231103	134300	14822023	1995	1995	1995	1995	0
471	20231103	134200	14822023	1995	1995	1995	1995	0
472	20231103	134100	14822023	1995	1995	1995	1995	0
473	20231103	134000	14822023	1995	1995	1995	1995	0
474	20231103	133900	14822023	1995	1995	1995	1995	0
475	20231103	133800	14822023	1995	1995	1995	1995	0
476	20231103	133700	14822023	1995	1995	1995	1995	0
477	20231103	133600	14822023	1995	1995	1995	1995	0
478	20231103	133500	14822023	1995	1995	1995	1995	0
479	20231103	133400	14822023	1995	1995	1995	1995	0
480	20231103	133300	14822023	1995	1995	1995	1995	0
481	20231103	133200	14822023	1995	1995	1995	1995	0
482	20231103	133100	14822023	1995	1995	1995	1995	0
483	20231103	133000	14822023	1995	1995	1995	1995	0
484	20231103	132900	14822023	1995	1995	1995	1995	0
485	20231103	132800	14822023	1995	1995	1995	1995	0
486	20231103	132700	14822023	1995	1995	1995	1995	0
487	20231103	132600	14822023	1995	1995	1995	1995	0
488	20231103	132500	14822023	1995	1995	1995	1995	0
489	20231103	132400	14822023	1995	1995	1995	1995	0
490	20231103	132300	14822023	1995	1995	1995	1995	0
491	20231103	132200	14822023	1995	1995	1995	1995	0
492	20231103	132100	14822023	1995	1995	1995	1995	0
493	20231103	132000	14822023	1995	1995	1995	1995	0
494	20231103	131900	14822023	1995	1995	1995	1995	0
495	20231103	131800	14822023	1995	1995	1995	1995	0
496	20231103	131700	14822023	1995	1995	1995	1995	0
497	20231103	131600	14822023	1995	1995	1995	1995	0
498	20231103	131500	14822023	1995	1995	1995	1995	0
499	20231103	131400	14822023	1995	1995	1995	1995	0
500	20231103	131300	14822023	1995	1995	1995	1995	0
501	20231103	131200	14822023	1995	1995	1995	1995	0
502	20231103	131100	14822023	1995	1995	1995	1995	0
503	20231103	131000	14822023	1995	1995	1995	1995	0
504	20231103	130900	14822023	1995	1995	1995	1995	0
505	20231103	130800	14822023	1995	1995	1995	1995	0
506	20231103	130700	14822023	1995	1995	1995	1995	0
507	20231103	130600	14822023	1995	1995	1995	1995	0
508	20231103	130500	14822023	1995	1995	1995	1995	0
509	20231103	130400	14822023	1995	1995	1995	1995	0
510	20231103	130300	14822023	1995	1995	1995	1995	0
511	20231103	130200	14822023	1995	1995	1995	1995	0
512	20231103	130100	14822023	1995	1995	1995	1995	0
513	20231103	130000	14822023	1995	1995	1995	1995	0
514	20231103	125900	14822023	1995	1995	1995	1995	0
515	20231103	125800	14822023	1995	1995	1995	1995	0
516	20231103	125700	14822023	1995	1995	1995	1995	0
517	20231103	125600	14822023	1995	1995	1995	1995	0
518	20231103	125500	14822023	1995	1995	1995	1995	0
519	20231103	125400	14822023	1995	1995	1995	1995	0
520	20231103	125300	14822023	1995	1995	1995	1995	8
521	20231103	125200	14806063	1995	1995	1995	1995	0
522	20231103	125100	14806063	1995	1995	1995	1995	0
523	20231103	125000	14806063	1995	1995	1995	1995	0
524	20231103	124900	14806063	1995	1995	1995	1995	0
525	20231103	124800	14806063	1995	1995	1995	1995	0
526	20231103	124700	14806063	1995	1995	1995	1995	0
527	20231103	124600	14806063	1995	1996	1996	1995	1090
528	20231103	124500	12631470	1996	1996	1996	1996	0
529	20231103	124400	12631470	1996	1996	1996	1996	0
530	20231103	124300	12631470	1996	1996	1996	1996	0
531	20231103	124200	12631470	1996	1996	1996	1996	0
532	20231103	124100	12631470	1996	1996	1996	1996	0
533	20231103	124000	12631470	1996	1996	1996	1996	0
534	20231103	123900	12631470	1996	1996	1996	1996	12
535	20231103	123800	12607518	1996	1996	1996	1996	3
536	20231103	123700	12601530	1995	1995	1995	1995	0
537	20231103	123600	12601530	1995	1995	1995	1995	0
538	20231103	123500	12601530	1995	1995	1995	1995	0
539	20231103	123400	12601530	1995	1995	1995	1995	8
540	20231103	123300	12585570	1995	1995	1995	1995	0
541	20231103	123200	12585570	1995	1995	1995	1995	0
542	20231103	123100	12585570	1995	1995	1995	1995	455
543	20231103	123000	11677845	1996	1996	1996	1996	446
544	20231103	122900	10787629	1996	1996	1996	1996	8
545	20231103	122800	10771661	1996	1996	1996	1996	1
546	20231103	122700	10769665	1996	1996	1996	1996	8
547	20231103	122600	10753697	1996	1996	1996	1996	0
548	20231103	122500	10753697	1996	1997	1997	1996	8
549	20231103	122400	10737728	1996	1996	1996	1996	0
550	20231103	122300	10737728	1996	1996	1996	1996	0
551	20231103	122200	10737728	1996	1996	1996	1996	0
552	20231103	122100	10737728	1996	1996	1996	1996	0
553	20231103	122000	10737728	1996	1996	1996	1996	0
554	20231103	121900	10737728	1996	1996	1996	1996	0
555	20231103	121800	10737728	1996	1996	1996	1996	0
556	20231103	121700	10737728	1996	1996	1996	1996	0
557	20231103	121600	10737728	1996	1996	1996	1996	0
558	20231103	121500	10737728	1996	1996	1996	1996	0
559	20231103	121400	10737728	1996	1996	1996	1996	0
560	20231103	121300	10737728	1996	1996	1996	1996	0
561	20231103	121200	10737728	1996	1996	1996	1996	8
562	20231103	121100	10721760	1996	1996	1996	1996	0
563	20231103	121000	10721760	1996	1996	1996	1996	0
564	20231103	120900	10721760	1996	1996	1996	1996	0
565	20231103	120800	10721760	1996	1996	1996	1996	0
566	20231103	120700	10721760	1996	1996	1996	1996	0
567	20231103	120600	10721760	1996	1996	1996	1996	0
568	20231103	120500	10721760	1996	1996	1996	1996	0
569	20231103	120400	10721760	1996	1996	1996	1996	0
570	20231103	120300	10721760	1996	1996	1996	1996	0
571	20231103	120200	10721760	1996	1996	1996	1996	0
572	20231103	120100	10721760	1996	1996	1996	1996	0
573	20231103	120000	10721760	1996	1996	1996	1996	0
574	20231103	115900	10721760	1996	1996	1996	1996	0
575	20231103	115800	10721760	1996	1996	1996	1996	0
576	20231103	115700	10721760	1996	1996	1996	1996	0
577	20231103	115600	10721760	1996	1996	1996	1996	0
578	20231103	115500	10721760	1996	1996	1996	1996	0
579	20231103	115400	10721760	1996	1997	1997	1996	400
580	20231103	115300	9923090	1997	1997	1997	1997	0
581	20231103	115200	9923090	1997	1997	1997	1997	0
582	20231103	115100	9923090	1997	1997	1997	1997	15
583	20231103	115000	9893135	1997	1997	1997	1997	0
584	20231103	114900	9893135	1997	1997	1997	1997	0
585	20231103	114800	9893135	1997	1997	1997	1997	0
586	20231103	114700	9893135	1997	1999	1999	1997	6
587	20231103	114600	9881147	1997	1997	1997	1997	0
588	20231103	114500	9881147	1997	1997	1997	1997	0
589	20231103	114400	9881147	1997	1997	1997	1997	0
590	20231103	114300	9881147	1997	1997	1997	1997	250
591	20231103	114200	9381897	1999	1999	1999	1999	0
592	20231103	114100	9381897	1999	1999	1999	1999	5
593	20231103	114000	9371902	1997	1997	1997	1997	0
594	20231103	113900	9371902	1997	1997	1997	1997	0
595	20231103	113800	9371902	1997	1997	1997	1997	0
596	20231103	113700	9371902	1997	1997	1997	1997	0
597	20231103	113600	9371902	1997	1997	1997	1997	0
598	20231103	113500	9371902	1997	1998	1998	1997	8
599	20231103	113400	9355923	1997	1997	1997	1997	0
600	20231103	113300	9355923	1997	1997	1997	1997	0
601	20231103	113200	9355923	1997	1997	1997	1997	0
602	20231103	113100	9355923	1997	1997	1997	1997	0
603	20231103	113000	9355923	1997	1997	1997	1997	0
604	20231103	112900	9355923	1997	1997	1997	1997	0
605	20231103	112800	9355923	1997	1997	1997	1997	0
606	20231103	112700	9355923	1997	1997	1997	1997	0
607	20231103	112600	9355923	1997	1997	1997	1997	0
608	20231103	112500	9355923	1997	1997	1997	1997	0
609	20231103	112400	9355923	1997	1997	1997	1997	130
610	20231103	112300	9096313	1997	1997	1997	1997	0
611	20231103	112200	9096313	1997	1997	1997	1997	0
612	20231103	112100	9096313	1997	1997	1997	1997	0
613	20231103	112000	9096313	1997	1997	1997	1997	7
614	20231103	111900	9082334	1997	1998	1998	1997	90
615	20231103	111800	8902574	1996	1996	1996	1996	0
616	20231103	111700	8902574	1996	1996	1996	1996	0
617	20231103	111600	8902574	1996	1996	1996	1996	0
618	20231103	111500	8902574	1996	1996	1996	1996	0
619	20231103	111400	8902574	1996	1996	1996	1996	0
620	20231103	111300	8902574	1996	1996	1996	1996	0
621	20231103	111200	8902574	1996	1996	1996	1996	0
622	20231103	111100	8902574	1996	1996	1996	1996	0
623	20231103	111000	8902574	1996	1996	1996	1996	0
624	20231103	110900	8902574	1996	1996	1996	1996	0
625	20231103	110800	8902574	1996	1996	1996	1996	0
626	20231103	110700	8902574	1996	1996	1996	1996	0
627	20231103	110600	8902574	1996	1996	1996	1996	0
628	20231103	110500	8902574	1996	1996	1996	1996	0
629	20231103	110400	8902574	1996	1996	1996	1996	0
630	20231103	110300	8902574	1996	1996	1996	1996	0
631	20231103	110200	8902574	1996	1996	1996	1996	0
632	20231103	110100	8902574	1996	1996	1996	1996	0
633	20231103	110000	8902574	1996	1996	1996	1996	0
634	20231103	105900	8902574	1996	1996	1996	1996	0
635	20231103	105800	8902574	1996	1996	1996	1996	0
636	20231103	105700	8902574	1996	1996	1996	1996	0
637	20231103	105600	8902574	1996	1996	1996	1996	0
638	20231103	105500	8902574	1996	1996	1996	1996	0
639	20231103	105400	8902574	1996	1996	1996	1996	0
640	20231103	105300	8902574	1996	1996	1996	1996	0
641	20231103	105200	8902574	1996	1996	1996	1996	0
642	20231103	105100	8902574	1996	1996	1996	1996	0
643	20231103	105000	8902574	1996	1996	1996	1996	0
644	20231103	104900	8902574	1996	1996	1996	1996	0
645	20231103	104800	8902574	1996	1996	1996	1996	0
646	20231103	104700	8902574	1996	1996	1996	1996	0
647	20231103	104600	8902574	1996	1996	1996	1996	0
648	20231103	104500	8902574	1996	1996	1996	1996	0
649	20231103	104400	8902574	1996	1996	1996	1996	0
650	20231103	104300	8902574	1996	1996	1996	1996	0
651	20231103	104200	8902574	1996	1996	1996	1996	0
652	20231103	104100	8902574	1996	1996	1996	1996	0
653	20231103	104000	8902574	1996	1996	1996	1996	0
654	20231103	103900	8902574	1996	1996	1996	1996	0
655	20231103	103800	8902574	1996	1996	1996	1996	0
656	20231103	103700	8902574	1996	1996	1996	1996	0
657	20231103	103600	8902574	1996	1996	1996	1996	0
658	20231103	103500	8902574	1996	1996	1996	1996	0
659	20231103	103400	8902574	1996	1996	1996	1996	0
660	20231103	103300	8902574	1996	1996	1996	1996	0
661	20231103	103200	8902574	1996	1996	1996	1996	0
662	20231103	103100	8902574	1996	1996	1996	1996	0
663	20231103	103000	8902574	1996	1996	1996	1996	0
664	20231103	102900	8902574	1996	1996	1996	1996	0
665	20231103	102800	8902574	1996	1996	1996	1996	0
666	20231103	102700	8902574	1996	1996	1996	1996	0
667	20231103	102600	8902574	1996	1996	1996	1996	0
668	20231103	102500	8902574	1996	1996	1996	1996	0
669	20231103	102400	8902574	1996	1996	1996	1996	8
670	20231103	102300	8886606	1996	1996	1996	1996	0
671	20231103	102200	8886606	1996	1996	1996	1996	0
672	20231103	102100	8886606	1996	1996	1996	1996	0
673	20231103	102000	8886606	1996	1996	1996	1996	0
674	20231103	101900	8886606	1996	1996	1996	1996	0
675	20231103	101800	8886606	1996	1996	1996	1996	0
676	20231103	101700	8886606	1996	1996	1996	1996	0
677	20231103	101600	8886606	1996	1996	1996	1996	0
678	20231103	101500	8886606	1996	1996	1996	1996	0
679	20231103	101400	8886606	1996	1996	1996	1996	0
680	20231103	101300	8886606	1996	1996	1996	1996	0
681	20231103	101200	8886606	1996	1996	1996	1996	0
682	20231103	101100	8886606	1996	1995	1996	1995	56
683	20231103	101000	8774875	1995	1995	1995	1995	0
684	20231103	100900	8774875	1995	1995	1995	1995	8
685	20231103	100800	8758915	1995	1995	1995	1995	0
686	20231103	100700	8758915	1995	1995	1995	1995	0
687	20231103	100600	8758915	1995	1995	1995	1995	0
688	20231103	100500	8758915	1995	1995	1995	1995	0
689	20231103	100400	8758915	1995	1995	1995	1995	0
690	20231103	100300	8758915	1995	1995	1995	1995	0
691	20231103	100200	8758915	1995	1995	1995	1995	0
692	20231103	100100	8758915	1995	1995	1995	1995	0
693	20231103	100000	8758915	1995	1995	1995	1995	0
694	20231103	095900	8758915	1995	1995	1995	1995	0
695	20231103	095800	8758915	1995	1995	1995	1995	0
696	20231103	095700	8758915	1995	1995	1995	1995	0
697	20231103	095600	8758915	1995	1995	1995	1995	8
698	20231103	095500	8742955	1995	1995	1995	1995	0
699	20231103	095400	8742955	1995	1995	1995	1995	16
700	20231103	095300	8711035	2000	2000	2000	2000	0
701	20231103	095200	8711035	2000	2000	2000	2000	0
702	20231103	095100	8711035	2000	2000	2000	2000	0
703	20231103	095000	8711035	2000	2000	2000	2000	0
704	20231103	094900	8711035	2000	2000	2000	2000	0
705	20231103	094800	8711035	2000	2000	2000	2000	0
706	20231103	094700	8711035	2000	2000	2000	2000	0
707	20231103	094600	8711035	2000	2000	2000	2000	0
708	20231103	094500	8711035	2000	2000	2000	2000	0
709	20231103	094400	8711035	2000	2000	2000	2000	0
710	20231103	094300	8711035	2000	2000	2000	2000	0
711	20231103	094200	8711035	2000	2000	2000	2000	10
712	20231103	094100	8691035	1998	1998	1998	1998	0
713	20231103	094000	8691035	1998	1998	1998	1998	0
714	20231103	093900	8691035	1998	1998	1998	1998	0
715	20231103	093800	8691035	1998	1998	1998	1998	0
716	20231103	093700	8691035	1998	1998	1998	1998	21
717	20231103	093600	8649077	1994	1994	1994	1994	184
718	20231103	093500	8282181	1994	1994	1994	1994	0
719	20231103	093400	8282181	1994	1994	1994	1994	0
720	20231103	093300	8282181	1994	1994	1994	1994	250
721	20231103	093200	7783681	1994	1994	1994	1994	0
722	20231103	093100	7783681	1994	1994	1994	1994	0
723	20231103	093000	7783681	1994	1994	1994	1994	0
724	20231103	092900	7783681	1994	1994	1994	1994	420
725	20231103	092800	6946201	1994	1994	1994	1994	0
726	20231103	092700	6946201	1994	1994	1994	1994	0
727	20231103	092600	6946201	1994	1994	1994	1994	0
728	20231103	092500	6946201	1994	1994	1994	1994	1
729	20231103	092400	6944207	1994	1997	1997	1994	8
730	20231103	092300	6928249	1998	1998	1998	1998	1
731	20231103	092200	6926251	1998	1998	1998	1998	0
732	20231103	092100	6926251	1998	1998	1998	1998	0
733	20231103	092000	6926251	1998	1998	1998	1998	0
734	20231103	091900	6926251	1998	1998	1998	1998	0
735	20231103	091800	6926251	1998	1995	1998	1995	19
736	20231103	091700	6888322	1993	1993	1993	1993	0
737	20231103	091600	6888322	1993	1993	1993	1993	0
738	20231103	091500	6888322	1993	1993	1993	1993	0
739	20231103	091400	6888322	1993	1993	1993	1993	41
740	20231103	091300	6806609	1993	1993	1993	1993	10
741	20231103	091200	6786679	1993	1992	1993	1992	401
742	20231103	091100	5987886	1992	1992	1992	1992	1880
743	20231103	091000	2242926	1993	1992	1993	1992	21
744	20231103	090900	2201093	1993	1993	1993	1993	31
745	20231103	090800	2139310	1993	1996	1996	1993	616
746	20231103	090700	910290	1996	1996	1996	1996	0
747	20231103	090600	910290	1996	1996	1996	1996	50
748	20231103	090500	810490	1997	1997	1997	1997	0
749	20231103	090400	810490	1997	1997	1997	1997	0
750	20231103	090300	810490	1997	1997	1997	1997	0
751	20231103	090200	810490	1997	1997	1997	1997	100
752	20231103	090100	610790	1998	1998	1998	1998	105
753	20231103	090000	401000	2005	2005	2005	2005	200