KissMeData/424140/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212600	40773338	1997	1997	1997	1997	15
3	20231109	212500	40773338	1997	1997	1997	1997	0
4	20231109	212400	40773338	1997	1997	1997	1997	0
5	20231109	212300	40773338	1997	1997	1997	1997	0
6	20231109	212200	40773338	1997	1997	1997	1997	0
7	20231109	212100	40773338	1997	1997	1997	1997	0
8	20231109	212000	40773338	1997	1997	1997	1997	0
9	20231109	211900	40773338	1997	1997	1997	1997	0
10	20231109	211800	40773338	1997	1997	1997	1997	0
11	20231109	211700	40773338	1997	1997	1997	1997	0
12	20231109	211600	40773338	1997	1997	1997	1997	0
13	20231109	211500	40773338	1997	1997	1997	1997	0
14	20231109	211400	40773338	1997	1997	1997	1997	0
15	20231109	211300	40773338	1997	1997	1997	1997	0
16	20231109	211200	40773338	1997	1997	1997	1997	0
17	20231109	211100	40773338	1997	1997	1997	1997	0
18	20231109	211000	40773338	1997	1997	1997	1997	0
19	20231109	210900	40773338	1997	1997	1997	1997	0
20	20231109	210800	40773338	1997	1997	1997	1997	0
21	20231109	210700	40773338	1997	1997	1997	1997	0
22	20231109	210600	40773338	1997	1997	1997	1997	0
23	20231109	210500	40773338	1997	1997	1997	1997	0
24	20231109	210400	40773338	1997	1997	1997	1997	0
25	20231109	210300	40773338	1997	1997	1997	1997	0
26	20231109	210200	40773338	1997	1997	1997	1997	0
27	20231109	210100	40773338	1997	1997	1997	1997	0
28	20231109	210000	40773338	1997	1997	1997	1997	0
29	20231109	205900	40773338	1997	1997	1997	1997	0
30	20231109	205800	40773338	1997	1997	1997	1997	0
31	20231109	205700	40773338	1997	1997	1997	1997	0
32	20231109	205600	40773338	1997	1997	1997	1997	15
33	20231109	205500	40773338	1997	1997	1997	1997	0
34	20231109	205400	40773338	1997	1997	1997	1997	0
35	20231109	205300	40773338	1997	1997	1997	1997	0
36	20231109	205200	40773338	1997	1997	1997	1997	0
37	20231109	205100	40773338	1997	1997	1997	1997	0
38	20231109	205000	40773338	1997	1997	1997	1997	0
39	20231109	204900	40773338	1997	1997	1997	1997	0
40	20231109	204800	40773338	1997	1997	1997	1997	0
41	20231109	204700	40773338	1997	1997	1997	1997	0
42	20231109	204600	40773338	1997	1997	1997	1997	0
43	20231109	204500	40773338	1997	1997	1997	1997	0
44	20231109	204400	40773338	1997	1997	1997	1997	0
45	20231109	204300	40773338	1997	1997	1997	1997	0
46	20231109	204200	40773338	1997	1997	1997	1997	0
47	20231109	204100	40773338	1997	1997	1997	1997	0
48	20231109	204000	40773338	1997	1997	1997	1997	0
49	20231109	203900	40773338	1997	1997	1997	1997	0
50	20231109	203800	40773338	1997	1997	1997	1997	0
51	20231109	203700	40773338	1997	1997	1997	1997	0
52	20231109	203600	40773338	1997	1997	1997	1997	0
53	20231109	203500	40773338	1997	1997	1997	1997	0
54	20231109	203400	40773338	1997	1997	1997	1997	0
55	20231109	203300	40773338	1997	1997	1997	1997	0
56	20231109	203200	40773338	1997	1997	1997	1997	0
57	20231109	203100	40773338	1997	1997	1997	1997	0
58	20231109	203000	40773338	1997	1997	1997	1997	0
59	20231109	202900	40773338	1997	1997	1997	1997	0
60	20231109	202800	40773338	1997	1997	1997	1997	0
61	20231109	202700	40773338	1997	1997	1997	1997	0
62	20231109	202600	40773338	1997	1997	1997	1997	15
63	20231109	202500	40773338	1997	1997	1997	1997	0
64	20231109	202400	40773338	1997	1997	1997	1997	0
65	20231109	202300	40773338	1997	1997	1997	1997	0
66	20231109	202200	40773338	1997	1997	1997	1997	0
67	20231109	202100	40773338	1997	1997	1997	1997	0
68	20231109	202000	40773338	1997	1997	1997	1997	0
69	20231109	201900	40773338	1997	1997	1997	1997	0
70	20231109	201800	40773338	1997	1997	1997	1997	0
71	20231109	201700	40773338	1997	1997	1997	1997	0
72	20231109	201600	40773338	1997	1997	1997	1997	0
73	20231109	201500	40773338	1997	1997	1997	1997	0
74	20231109	201400	40773338	1997	1997	1997	1997	0
75	20231109	201300	40773338	1997	1997	1997	1997	0
76	20231109	201200	40773338	1997	1997	1997	1997	0
77	20231109	201100	40773338	1997	1997	1997	1997	0
78	20231109	201000	40773338	1997	1997	1997	1997	0
79	20231109	200900	40773338	1997	1997	1997	1997	0
80	20231109	200800	40773338	1997	1997	1997	1997	0
81	20231109	200700	40773338	1997	1997	1997	1997	0
82	20231109	200600	40773338	1997	1997	1997	1997	0
83	20231109	200500	40773338	1997	1997	1997	1997	0
84	20231109	200400	40773338	1997	1997	1997	1997	0
85	20231109	200300	40773338	1997	1997	1997	1997	0
86	20231109	200200	40773338	1997	1997	1997	1997	0
87	20231109	200100	40773338	1997	1997	1997	1997	0
88	20231109	200000	40773338	1997	1997	1997	1997	0
89	20231109	195900	40773338	1997	1997	1997	1997	0
90	20231109	195800	40773338	1997	1997	1997	1997	0
91	20231109	195700	40773338	1997	1997	1997	1997	0
92	20231109	195600	40773338	1997	1997	1997	1997	15
93	20231109	195500	40773338	1997	1997	1997	1997	0
94	20231109	195400	40773338	1997	1997	1997	1997	0
95	20231109	195300	40773338	1997	1997	1997	1997	0
96	20231109	195200	40773338	1997	1997	1997	1997	0
97	20231109	195100	40773338	1997	1997	1997	1997	0
98	20231109	195000	40773338	1997	1997	1997	1997	0
99	20231109	194900	40773338	1997	1997	1997	1997	0
100	20231109	194800	40773338	1997	1997	1997	1997	0
101	20231109	194700	40773338	1997	1997	1997	1997	0
102	20231109	194600	40773338	1997	1997	1997	1997	0
103	20231109	194500	40773338	1997	1997	1997	1997	0
104	20231109	194400	40773338	1997	1997	1997	1997	0
105	20231109	194300	40773338	1997	1997	1997	1997	0
106	20231109	194200	40773338	1997	1997	1997	1997	0
107	20231109	194100	40773338	1997	1997	1997	1997	0
108	20231109	194000	40773338	1997	1997	1997	1997	0
109	20231109	193900	40773338	1997	1997	1997	1997	0
110	20231109	193800	40773338	1997	1997	1997	1997	0
111	20231109	193700	40773338	1997	1997	1997	1997	0
112	20231109	193600	40773338	1997	1997	1997	1997	0
113	20231109	193500	40773338	1997	1997	1997	1997	0
114	20231109	193400	40773338	1997	1997	1997	1997	0
115	20231109	193300	40773338	1997	1997	1997	1997	0
116	20231109	193200	40773338	1997	1997	1997	1997	0
117	20231109	193100	40773338	1997	1997	1997	1997	0
118	20231109	193000	40773338	1997	1997	1997	1997	0
119	20231109	192900	40773338	1997	1997	1997	1997	0
120	20231109	192800	40773338	1997	1997	1997	1997	0
121	20231109	192700	40773338	1997	1997	1997	1997	0
122	20231109	192600	40773338	1997	1997	1997	1997	15
123	20231109	192500	40773338	1997	1997	1997	1997	0
124	20231109	192400	40773338	1997	1997	1997	1997	0
125	20231109	192300	40773338	1997	1997	1997	1997	0
126	20231109	192200	40773338	1997	1997	1997	1997	0
127	20231109	192100	40773338	1997	1997	1997	1997	0
128	20231109	192000	40773338	1997	1997	1997	1997	0
129	20231109	191900	40773338	1997	1997	1997	1997	0
130	20231109	191800	40773338	1997	1997	1997	1997	0
131	20231109	191700	40773338	1997	1997	1997	1997	0
132	20231109	191600	40773338	1997	1997	1997	1997	0
133	20231109	191500	40773338	1997	1997	1997	1997	0
134	20231109	191400	40773338	1997	1997	1997	1997	0
135	20231109	191300	40773338	1997	1997	1997	1997	0
136	20231109	191200	40773338	1997	1997	1997	1997	0
137	20231109	191100	40773338	1997	1997	1997	1997	0
138	20231109	191000	40773338	1997	1997	1997	1997	0
139	20231109	190900	40773338	1997	1997	1997	1997	0
140	20231109	190800	40773338	1997	1997	1997	1997	0
141	20231109	190700	40773338	1997	1997	1997	1997	0
142	20231109	190600	40773338	1997	1997	1997	1997	0
143	20231109	190500	40773338	1997	1997	1997	1997	0
144	20231109	190400	40773338	1997	1997	1997	1997	0
145	20231109	190300	40773338	1997	1997	1997	1997	0
146	20231109	190200	40773338	1997	1997	1997	1997	0
147	20231109	190100	40773338	1997	1997	1997	1997	0
148	20231109	190000	40773338	1997	1997	1997	1997	0
149	20231109	185900	40773338	1997	1997	1997	1997	0
150	20231109	185800	40773338	1997	1997	1997	1997	0
151	20231109	185700	40773338	1997	1997	1997	1997	0
152	20231109	185600	40773338	1997	1997	1997	1997	15
153	20231109	185500	40773338	1997	1997	1997	1997	0
154	20231109	185400	40773338	1997	1997	1997	1997	0
155	20231109	185300	40773338	1997	1997	1997	1997	0
156	20231109	185200	40773338	1997	1997	1997	1997	0
157	20231109	185100	40773338	1997	1997	1997	1997	0
158	20231109	185000	40773338	1997	1997	1997	1997	0
159	20231109	184900	40773338	1997	1997	1997	1997	0
160	20231109	184800	40773338	1997	1997	1997	1997	0
161	20231109	184700	40773338	1997	1997	1997	1997	0
162	20231109	184600	40773338	1997	1997	1997	1997	0
163	20231109	184500	40773338	1997	1997	1997	1997	0
164	20231109	184400	40773338	1997	1997	1997	1997	0
165	20231109	184300	40773338	1997	1997	1997	1997	0
166	20231109	184200	40773338	1997	1997	1997	1997	0
167	20231109	184100	40773338	1997	1997	1997	1997	0
168	20231109	184000	40773338	1997	1997	1997	1997	0
169	20231109	183900	40773338	1997	1997	1997	1997	0
170	20231109	183800	40773338	1997	1997	1997	1997	0
171	20231109	183700	40773338	1997	1997	1997	1997	0
172	20231109	183600	40773338	1997	1997	1997	1997	0
173	20231109	183500	40773338	1997	1997	1997	1997	0
174	20231109	183400	40773338	1997	1997	1997	1997	0
175	20231109	183300	40773338	1997	1997	1997	1997	0
176	20231109	183200	40773338	1997	1997	1997	1997	0
177	20231109	183100	40773338	1997	1997	1997	1997	0
178	20231109	183000	40773338	1997	1997	1997	1997	0
179	20231109	182900	40773338	1997	1997	1997	1997	0
180	20231109	182800	40773338	1997	1997	1997	1997	0
181	20231109	182700	40773338	1997	1997	1997	1997	0
182	20231109	182600	40773338	1997	1997	1997	1997	15
183	20231109	182500	40773338	1997	1997	1997	1997	0
184	20231109	182400	40773338	1997	1997	1997	1997	0
185	20231109	182300	40773338	1997	1997	1997	1997	0
186	20231109	182200	40773338	1997	1997	1997	1997	0
187	20231109	182100	40773338	1997	1997	1997	1997	0
188	20231109	182000	40773338	1997	1997	1997	1997	0
189	20231109	181900	40773338	1997	1997	1997	1997	0
190	20231109	181800	40773338	1997	1997	1997	1997	0
191	20231109	181700	40773338	1997	1997	1997	1997	0
192	20231109	181600	40773338	1997	1997	1997	1997	0
193	20231109	181500	40773338	1997	1997	1997	1997	0
194	20231109	181400	40773338	1997	1997	1997	1997	0
195	20231109	181300	40773338	1997	1997	1997	1997	0
196	20231109	181200	40773338	1997	1997	1997	1997	0
197	20231109	181100	40773338	1997	1997	1997	1997	0
198	20231109	181000	40773338	1997	1997	1997	1997	0
199	20231109	180900	40773338	1997	1997	1997	1997	0
200	20231109	180800	40773338	1997	1997	1997	1997	0
201	20231109	180700	40773338	1997	1997	1997	1997	0
202	20231109	180600	40773338	1997	1997	1997	1997	0
203	20231109	180500	40773338	1997	1997	1997	1997	0
204	20231109	180400	40773338	1997	1997	1997	1997	0
205	20231109	180300	40773338	1997	1997	1997	1997	0
206	20231109	180200	40773338	1997	1997	1997	1997	0
207	20231109	180100	40773338	1997	1997	1997	1997	0
208	20231109	180000	40773338	1997	1997	1997	1997	0
209	20231109	175900	40773338	1997	1997	1997	1997	0
210	20231109	175800	40773338	1997	1997	1997	1997	0
211	20231109	175700	40773338	1997	1997	1997	1997	0
212	20231109	175600	40773338	1997	1997	1997	1997	15
213	20231109	175500	40773338	1997	1997	1997	1997	0
214	20231109	175400	40773338	1997	1997	1997	1997	0
215	20231109	175300	40773338	1997	1997	1997	1997	0
216	20231109	175200	40773338	1997	1997	1997	1997	0
217	20231109	175100	40773338	1997	1997	1997	1997	0
218	20231109	175000	40773338	1997	1997	1997	1997	0
219	20231109	174900	40773338	1997	1997	1997	1997	0
220	20231109	174800	40773338	1997	1997	1997	1997	0
221	20231109	174700	40773338	1997	1997	1997	1997	0
222	20231109	174600	40773338	1997	1997	1997	1997	0
223	20231109	174500	40773338	1997	1997	1997	1997	0
224	20231109	174400	40773338	1997	1997	1997	1997	0
225	20231109	174300	40773338	1997	1997	1997	1997	0
226	20231109	174200	40773338	1997	1997	1997	1997	0
227	20231109	174100	40773338	1997	1997	1997	1997	0
228	20231109	174000	40773338	1997	1997	1997	1997	0
229	20231109	173900	40773338	1997	1997	1997	1997	0
230	20231109	173800	40773338	1997	1997	1997	1997	0
231	20231109	173700	40773338	1997	1997	1997	1997	0
232	20231109	173600	40773338	1997	1997	1997	1997	0
233	20231109	173500	40773338	1997	1997	1997	1997	0
234	20231109	173400	40773338	1997	1997	1997	1997	0
235	20231109	173300	40773338	1997	1997	1997	1997	0
236	20231109	173200	40773338	1997	1997	1997	1997	0
237	20231109	173100	40773338	1997	1997	1997	1997	0
238	20231109	173000	40773338	1997	1997	1997	1997	0
239	20231109	172900	40773338	1997	1997	1997	1997	0
240	20231109	172800	40773338	1997	1997	1997	1997	0
241	20231109	172700	40773338	1997	1997	1997	1997	0
242	20231109	172600	40773338	1997	1997	1997	1997	15
243	20231109	172500	40773338	1997	1997	1997	1997	0
244	20231109	172400	40773338	1997	1997	1997	1997	0
245	20231109	172300	40773338	1997	1997	1997	1997	0
246	20231109	172200	40773338	1997	1997	1997	1997	0
247	20231109	172100	40773338	1997	1997	1997	1997	0
248	20231109	172000	40773338	1997	1997	1997	1997	0
249	20231109	171900	40773338	1997	1997	1997	1997	0
250	20231109	171800	40773338	1997	1997	1997	1997	0
251	20231109	171700	40773338	1997	1997	1997	1997	0
252	20231109	171600	40773338	1997	1997	1997	1997	0
253	20231109	171500	40773338	1997	1997	1997	1997	0
254	20231109	171400	40773338	1997	1997	1997	1997	0
255	20231109	171300	40773338	1997	1997	1997	1997	0
256	20231109	171200	40773338	1997	1997	1997	1997	0
257	20231109	171100	40773338	1997	1997	1997	1997	0
258	20231109	171000	40773338	1997	1997	1997	1997	0
259	20231109	170900	40773338	1997	1997	1997	1997	0
260	20231109	170800	40773338	1997	1997	1997	1997	0
261	20231109	170700	40773338	1997	1997	1997	1997	0
262	20231109	170600	40773338	1997	1997	1997	1997	0
263	20231109	170500	40773338	1997	1997	1997	1997	0
264	20231109	170400	40773338	1997	1997	1997	1997	0
265	20231109	170300	40773338	1997	1997	1997	1997	0
266	20231109	170200	40773338	1997	1997	1997	1997	0
267	20231109	170100	40773338	1997	1997	1997	1997	0
268	20231109	170000	40773338	1997	1997	1997	1997	0
269	20231109	165900	40773338	1997	1997	1997	1997	0
270	20231109	165800	40773338	1997	1997	1997	1997	0
271	20231109	165700	40773338	1997	1997	1997	1997	0
272	20231109	165600	40773338	1997	1997	1997	1997	15
273	20231109	165500	40773338	1997	1997	1997	1997	0
274	20231109	165400	40773338	1997	1997	1997	1997	0
275	20231109	165300	40773338	1997	1997	1997	1997	0
276	20231109	165200	40773338	1997	1997	1997	1997	0
277	20231109	165100	40773338	1997	1997	1997	1997	0
278	20231109	165000	40773338	1997	1997	1997	1997	0
279	20231109	164900	40773338	1997	1997	1997	1997	0
280	20231109	164800	40773338	1997	1997	1997	1997	0
281	20231109	164700	40773338	1997	1997	1997	1997	0
282	20231109	164600	40773338	1997	1997	1997	1997	0
283	20231109	164500	40773338	1997	1997	1997	1997	0
284	20231109	164400	40773338	1997	1997	1997	1997	0
285	20231109	164300	40773338	1997	1997	1997	1997	0
286	20231109	164200	40773338	1997	1997	1997	1997	0
287	20231109	164100	40773338	1997	1997	1997	1997	0
288	20231109	164000	40773338	1997	1997	1997	1997	0
289	20231109	163900	40773338	1997	1997	1997	1997	0
290	20231109	163800	40773338	1997	1997	1997	1997	0
291	20231109	163700	40773338	1997	1997	1997	1997	0
292	20231109	163600	40773338	1997	1997	1997	1997	0
293	20231109	163500	40773338	1997	1997	1997	1997	0
294	20231109	163400	40773338	1997	1997	1997	1997	0
295	20231109	163300	40773338	1997	1997	1997	1997	0
296	20231109	163200	40773338	1997	1997	1997	1997	0
297	20231109	163100	40773338	1997	1997	1997	1997	0
298	20231109	163000	40773338	1997	1997	1997	1997	0
299	20231109	162900	40773338	1997	1997	1997	1997	0
300	20231109	162800	40773338	1997	1997	1997	1997	0
301	20231109	162700	40773338	1997	1997	1997	1997	0
302	20231109	162600	40773338	1997	1997	1997	1997	15
303	20231109	162500	40773338	1997	1997	1997	1997	0
304	20231109	162400	40773338	1997	1997	1997	1997	0
305	20231109	162300	40773338	1997	1997	1997	1997	0
306	20231109	162200	40773338	1997	1997	1997	1997	0
307	20231109	162100	40773338	1997	1997	1997	1997	0
308	20231109	162000	40773338	1997	1997	1997	1997	0
309	20231109	161900	40773338	1997	1997	1997	1997	0
310	20231109	161800	40773338	1997	1997	1997	1997	0
311	20231109	161700	40773338	1997	1997	1997	1997	0
312	20231109	161600	40773338	1997	1997	1997	1997	0
313	20231109	161500	40773338	1997	1997	1997	1997	0
314	20231109	161400	40773338	1997	1997	1997	1997	0
315	20231109	161300	40773338	1997	1997	1997	1997	0
316	20231109	161200	40773338	1997	1997	1997	1997	0
317	20231109	161100	40773338	1997	1997	1997	1997	0
318	20231109	161000	40773338	1997	1997	1997	1997	0
319	20231109	160900	40773338	1997	1997	1997	1997	0
320	20231109	160800	40773338	1997	1997	1997	1997	0
321	20231109	160700	40773338	1997	1997	1997	1997	0
322	20231109	160600	40773338	1997	1997	1997	1997	0
323	20231109	160500	40773338	1997	1997	1997	1997	0
324	20231109	160400	40773338	1997	1997	1997	1997	0
325	20231109	160300	40773338	1997	1997	1997	1997	0
326	20231109	160200	40773338	1997	1997	1997	1997	0
327	20231109	160100	40773338	1997	1997	1997	1997	0
328	20231109	160000	40773338	1997	1997	1997	1997	0
329	20231109	155900	40773338	1997	1997	1997	1997	0
330	20231109	155800	40773338	1997	1997	1997	1997	0
331	20231109	155700	40773338	1997	1997	1997	1997	0
332	20231109	155600	40773338	1997	1997	1997	1997	15
333	20231109	155500	40773338	1997	1997	1997	1997	0
334	20231109	155400	40773338	1997	1997	1997	1997	0
335	20231109	155300	40773338	1997	1997	1997	1997	0
336	20231109	155200	40773338	1997	1997	1997	1997	0
337	20231109	155100	40773338	1997	1997	1997	1997	0
338	20231109	155000	40773338	1997	1997	1997	1997	0
339	20231109	154900	40773338	1997	1997	1997	1997	0
340	20231109	154800	40773338	1997	1997	1997	1997	0
341	20231109	154700	40773338	1997	1997	1997	1997	0
342	20231109	154600	40773338	1997	1997	1997	1997	0
343	20231109	154500	40773338	1997	1997	1997	1997	0
344	20231109	154400	40773338	1997	1997	1997	1997	0
345	20231109	154300	40773338	1997	1997	1997	1997	0
346	20231109	154200	40773338	1997	1997	1997	1997	0
347	20231109	154100	40773338	1997	1997	1997	1997	0
348	20231109	154000	40773338	1997	1997	1997	1997	0
349	20231109	153900	40773338	1997	1997	1997	1997	0
350	20231109	153800	40773338	1997	1997	1997	1997	0
351	20231109	153700	40773338	1997	1997	1997	1997	0
352	20231109	153600	40773338	1997	1997	1997	1997	0
353	20231109	153500	40773338	1997	1997	1997	1997	0
354	20231109	153400	40773338	1997	1997	1997	1997	0
355	20231109	153300	40773338	1997	1997	1997	1997	0
356	20231109	153200	40773338	1997	1997	1997	1997	0
357	20231109	153100	40773338	1997	1997	1997	1997	0
358	20231109	153000	40773338	1997	1997	1997	1997	0
359	20231109	152900	40773338	1997	1997	1997	1997	0
360	20231109	152800	40773338	1997	1997	1997	1997	0
361	20231109	152700	40773338	1997	1997	1997	1997	0
362	20231109	152600	40773338	1997	1997	1997	1997	0
363	20231109	152500	40773338	1997	1997	1997	1997	0
364	20231109	152400	40773338	1997	1997	1997	1997	0
365	20231109	152300	40773338	1997	1997	1997	1997	0
366	20231109	152200	40773338	1997	1997	1997	1997	0
367	20231109	152100	40773338	1997	1997	1997	1997	0
368	20231109	152000	40773338	1997	1997	1997	1997	0
369	20231109	151900	40773338	1997	1997	1997	1997	15
370	20231109	151800	40743383	1995	1995	1995	1995	0
371	20231109	151700	40743383	1995	1995	1995	1995	0
372	20231109	151600	40743383	1995	1995	1995	1995	0
373	20231109	151500	40743383	1995	1995	1995	1995	0
374	20231109	151400	40743383	1995	1995	1995	1995	0
375	20231109	151300	40743383	1995	1995	1995	1995	0
376	20231109	151200	40743383	1995	1995	1995	1995	0
377	20231109	151100	40743383	1995	1995	1995	1995	0
378	20231109	151000	40743383	1995	1995	1995	1995	0
379	20231109	150900	40743383	1995	1995	1995	1995	0
380	20231109	150800	40743383	1995	1995	1995	1995	0
381	20231109	150700	40743383	1995	1995	1995	1995	0
382	20231109	150600	40743383	1995	1995	1995	1995	0
383	20231109	150500	40743383	1995	1995	1995	1995	0
384	20231109	150400	40743383	1995	1995	1995	1995	0
385	20231109	150300	40743383	1995	1995	1995	1995	0
386	20231109	150200	40743383	1995	1995	1995	1995	0
387	20231109	150100	40743383	1995	1995	1995	1995	0
388	20231109	150000	40743383	1995	1995	1995	1995	0
389	20231109	145900	40743383	1995	1995	1995	1995	0
390	20231109	145800	40743383	1995	1995	1995	1995	0
391	20231109	145700	40743383	1995	1995	1995	1995	0
392	20231109	145600	40743383	1995	1995	1995	1995	0
393	20231109	145500	40743383	1995	1995	1995	1995	0
394	20231109	145400	40743383	1995	1995	1995	1995	0
395	20231109	145300	40743383	1995	1995	1995	1995	0
396	20231109	145200	40743383	1995	1995	1995	1995	0
397	20231109	145100	40743383	1995	1995	1995	1995	0
398	20231109	145000	40743383	1995	1995	1995	1995	0
399	20231109	144900	40743383	1995	1995	1995	1995	0
400	20231109	144800	40743383	1995	1995	1995	1995	0
401	20231109	144700	40743383	1995	1995	1995	1995	0
402	20231109	144600	40743383	1995	1995	1995	1995	0
403	20231109	144500	40743383	1995	1995	1995	1995	0
404	20231109	144400	40743383	1995	1995	1995	1995	0
405	20231109	144300	40743383	1995	1995	1995	1995	0
406	20231109	144200	40743383	1995	1995	1995	1995	26
407	20231109	144100	40691513	1995	1995	1995	1995	0
408	20231109	144000	40691513	1995	1995	1995	1995	0
409	20231109	143900	40691513	1995	1995	1995	1995	0
410	20231109	143800	40691513	1995	1995	1995	1995	0
411	20231109	143700	40691513	1995	1995	1995	1995	0
412	20231109	143600	40691513	1995	1995	1995	1995	0
413	20231109	143500	40691513	1995	1995	1995	1995	0
414	20231109	143400	40691513	1995	1995	1995	1995	0
415	20231109	143300	40691513	1995	1995	1995	1995	0
416	20231109	143200	40691513	1995	1995	1995	1995	0
417	20231109	143100	40691513	1995	1995	1995	1995	0
418	20231109	143000	40691513	1995	1995	1995	1995	0
419	20231109	142900	40691513	1995	1995	1995	1995	0
420	20231109	142800	40691513	1995	1995	1995	1995	0
421	20231109	142700	40691513	1995	1995	1995	1995	0
422	20231109	142600	40691513	1995	1995	1995	1995	0
423	20231109	142500	40691513	1995	1995	1995	1995	0
424	20231109	142400	40691513	1995	1995	1995	1995	1
425	20231109	142300	40689518	1999	1999	1999	1999	0
426	20231109	142200	40689518	1999	1999	1999	1999	0
427	20231109	142100	40689518	1999	1999	1999	1999	0
428	20231109	142000	40689518	1999	1999	1999	1999	0
429	20231109	141900	40689518	1999	1999	1999	1999	0
430	20231109	141800	40689518	1999	1999	1999	1999	0
431	20231109	141700	40689518	1999	1999	1999	1999	0
432	20231109	141600	40689518	1999	1999	1999	1999	0
433	20231109	141500	40689518	1999	1999	1999	1999	0
434	20231109	141400	40689518	1999	1999	1999	1999	0
435	20231109	141300	40689518	1999	1999	1999	1999	0
436	20231109	141200	40689518	1999	1999	1999	1999	0
437	20231109	141100	40689518	1999	1999	1999	1999	0
438	20231109	141000	40689518	1999	1999	1999	1999	0
439	20231109	140900	40689518	1999	1999	1999	1999	0
440	20231109	140800	40689518	1999	1999	1999	1999	0
441	20231109	140700	40689518	1999	1999	1999	1999	1787
442	20231109	140600	37117305	1998	1998	1998	1998	0
443	20231109	140500	37117305	1998	1998	1998	1998	12826
444	20231109	140400	11490957	2000	2000	2000	2000	0
445	20231109	140300	11490957	2000	2000	2000	2000	0
446	20231109	140200	11490957	2000	2000	2000	2000	0
447	20231109	140100	11490957	2000	2000	2000	2000	0
448	20231109	140000	11490957	2000	2000	2000	2000	0
449	20231109	135900	11490957	2000	2000	2000	2000	0
450	20231109	135800	11490957	2000	2000	2000	2000	0
451	20231109	135700	11490957	2000	1999	2000	1999	9
452	20231109	135600	11472965	1998	1998	1998	1998	0
453	20231109	135500	11472965	1998	1998	1998	1998	0
454	20231109	135400	11472965	1998	1998	1998	1998	0
455	20231109	135300	11472965	1998	1998	1998	1998	0
456	20231109	135200	11472965	1998	1998	1998	1998	0
457	20231109	135100	11472965	1998	1998	1998	1998	0
458	20231109	135000	11472965	1998	1998	1998	1998	5049
459	20231109	134900	1385063	1998	1998	1998	1998	0
460	20231109	134800	1385063	1998	1998	1998	1998	0
461	20231109	134700	1385063	1998	1998	1998	1998	0
462	20231109	134600	1385063	1998	1998	1998	1998	0
463	20231109	134500	1385063	1998	1998	1998	1998	0
464	20231109	134400	1385063	1998	1998	1998	1998	0
465	20231109	134300	1385063	1998	1998	1998	1998	0
466	20231109	134200	1385063	1998	1998	1998	1998	0
467	20231109	134100	1385063	1998	1998	1998	1998	0
468	20231109	134000	1385063	1998	1998	1998	1998	0
469	20231109	133900	1385063	1998	1998	1998	1998	0
470	20231109	133800	1385063	1998	1998	1998	1998	0
471	20231109	133700	1385063	1998	1998	1998	1998	0
472	20231109	133600	1385063	1998	1998	1998	1998	0
473	20231109	133500	1385063	1998	1998	1998	1998	0
474	20231109	133400	1385063	1998	1998	1998	1998	0
475	20231109	133300	1385063	1998	1998	1998	1998	0
476	20231109	133200	1385063	1998	1998	1998	1998	0
477	20231109	133100	1385063	1998	1998	1998	1998	0
478	20231109	133000	1385063	1998	1998	1998	1998	0
479	20231109	132900	1385063	1998	1998	1998	1998	0
480	20231109	132800	1385063	1998	1998	1998	1998	0
481	20231109	132700	1385063	1998	1998	1998	1998	0
482	20231109	132600	1385063	1998	1998	1998	1998	0
483	20231109	132500	1385063	1998	1998	1998	1998	0
484	20231109	132400	1385063	1998	1998	1998	1998	0
485	20231109	132300	1385063	1998	1998	1998	1998	0
486	20231109	132200	1385063	1998	1998	1998	1998	0
487	20231109	132100	1385063	1998	1998	1998	1998	0
488	20231109	132000	1385063	1998	1998	1998	1998	0
489	20231109	131900	1385063	1998	1998	1998	1998	3
490	20231109	131800	1379069	1998	1998	1998	1998	0
491	20231109	131700	1379069	1998	1998	1998	1998	0
492	20231109	131600	1379069	1998	1998	1998	1998	0
493	20231109	131500	1379069	1998	1998	1998	1998	0
494	20231109	131400	1379069	1998	1998	1998	1998	0
495	20231109	131300	1379069	1998	1998	1998	1998	0
496	20231109	131200	1379069	1998	1998	1998	1998	0
497	20231109	131100	1379069	1998	1998	1998	1998	0
498	20231109	131000	1379069	1998	1998	1998	1998	0
499	20231109	130900	1379069	1998	1998	1998	1998	0
500	20231109	130800	1379069	1998	1998	1998	1998	0
501	20231109	130700	1379069	1998	1998	1998	1998	0
502	20231109	130600	1379069	1998	1998	1998	1998	0
503	20231109	130500	1379069	1998	1998	1998	1998	0
504	20231109	130400	1379069	1998	1998	1998	1998	0
505	20231109	130300	1379069	1998	1998	1998	1998	0
506	20231109	130200	1379069	1998	1998	1998	1998	0
507	20231109	130100	1379069	1998	1998	1998	1998	0
508	20231109	130000	1379069	1998	1998	1998	1998	0
509	20231109	125900	1379069	1998	1998	1998	1998	0
510	20231109	125800	1379069	1998	1998	1998	1998	0
511	20231109	125700	1379069	1998	1998	1998	1998	0
512	20231109	125600	1379069	1998	1998	1998	1998	0
513	20231109	125500	1379069	1998	1998	1998	1998	0
514	20231109	125400	1379069	1998	1998	1998	1998	0
515	20231109	125300	1379069	1998	1998	1998	1998	0
516	20231109	125200	1379069	1998	1998	1998	1998	0
517	20231109	125100	1379069	1998	1998	1998	1998	0
518	20231109	125000	1379069	1998	1998	1998	1998	0
519	20231109	124900	1379069	1998	1998	1998	1998	0
520	20231109	124800	1379069	1998	1998	1998	1998	0
521	20231109	124700	1379069	1998	1998	1998	1998	0
522	20231109	124600	1379069	1998	1998	1998	1998	0
523	20231109	124500	1379069	1998	1998	1998	1998	0
524	20231109	124400	1379069	1998	1998	1998	1998	0
525	20231109	124300	1379069	1998	1998	1998	1998	0
526	20231109	124200	1379069	1998	1998	1998	1998	0
527	20231109	124100	1379069	1998	1998	1998	1998	0
528	20231109	124000	1379069	1998	1998	1998	1998	0
529	20231109	123900	1379069	1998	1998	1998	1998	0
530	20231109	123800	1379069	1998	1998	1998	1998	0
531	20231109	123700	1379069	1998	1998	1998	1998	0
532	20231109	123600	1379069	1998	1998	1998	1998	0
533	20231109	123500	1379069	1998	1998	1998	1998	0
534	20231109	123400	1379069	1998	1998	1998	1998	0
535	20231109	123300	1379069	1998	1998	1998	1998	0
536	20231109	123200	1379069	1998	1998	1998	1998	0
537	20231109	123100	1379069	1998	1998	1998	1998	0
538	20231109	123000	1379069	1998	1998	1998	1998	0
539	20231109	122900	1379069	1998	1998	1998	1998	0
540	20231109	122800	1379069	1998	1998	1998	1998	0
541	20231109	122700	1379069	1998	1998	1998	1998	0
542	20231109	122600	1379069	1998	1998	1998	1998	0
543	20231109	122500	1379069	1998	1998	1998	1998	0
544	20231109	122400	1379069	1998	1998	1998	1998	0
545	20231109	122300	1379069	1998	1998	1998	1998	0
546	20231109	122200	1379069	1998	1998	1998	1998	0
547	20231109	122100	1379069	1998	1998	1998	1998	0
548	20231109	122000	1379069	1998	1998	1998	1998	0
549	20231109	121900	1379069	1998	1998	1998	1998	0
550	20231109	121800	1379069	1998	1998	1998	1998	1
551	20231109	121700	1377071	1994	1994	1994	1994	0
552	20231109	121600	1377071	1994	1994	1994	1994	0
553	20231109	121500	1377071	1994	1994	1994	1994	0
554	20231109	121400	1377071	1994	1994	1994	1994	0
555	20231109	121300	1377071	1994	1994	1994	1994	0
556	20231109	121200	1377071	1994	1994	1994	1994	0
557	20231109	121100	1377071	1994	1994	1994	1994	0
558	20231109	121000	1377071	1994	1994	1994	1994	0
559	20231109	120900	1377071	1994	1994	1994	1994	0
560	20231109	120800	1377071	1994	1994	1994	1994	0
561	20231109	120700	1377071	1994	1994	1994	1994	0
562	20231109	120600	1377071	1994	1994	1994	1994	0
563	20231109	120500	1377071	1994	1994	1994	1994	0
564	20231109	120400	1377071	1994	1994	1994	1994	0
565	20231109	120300	1377071	1994	1994	1994	1994	0
566	20231109	120200	1377071	1994	1994	1994	1994	0
567	20231109	120100	1377071	1994	1994	1994	1994	0
568	20231109	120000	1377071	1994	1994	1994	1994	0
569	20231109	115900	1377071	1994	1994	1994	1994	0
570	20231109	115800	1377071	1994	1994	1994	1994	0
571	20231109	115700	1377071	1994	1994	1994	1994	0
572	20231109	115600	1377071	1994	1994	1994	1994	0
573	20231109	115500	1377071	1994	1994	1994	1994	0
574	20231109	115400	1377071	1994	1994	1994	1994	0
575	20231109	115300	1377071	1994	1994	1994	1994	0
576	20231109	115200	1377071	1994	1994	1994	1994	0
577	20231109	115100	1377071	1994	1994	1994	1994	0
578	20231109	115000	1377071	1994	1994	1994	1994	0
579	20231109	114900	1377071	1994	1994	1994	1994	0
580	20231109	114800	1377071	1994	1994	1994	1994	0
581	20231109	114700	1377071	1994	1994	1994	1994	0
582	20231109	114600	1377071	1994	1994	1994	1994	0
583	20231109	114500	1377071	1994	1994	1994	1994	0
584	20231109	114400	1377071	1994	1994	1994	1994	0
585	20231109	114300	1377071	1994	1994	1994	1994	0
586	20231109	114200	1377071	1994	1994	1994	1994	0
587	20231109	114100	1377071	1994	1994	1994	1994	0
588	20231109	114000	1377071	1994	1994	1994	1994	0
589	20231109	113900	1377071	1994	1994	1994	1994	26
590	20231109	113800	1325227	1995	1995	1995	1995	0
591	20231109	113700	1325227	1995	1995	1995	1995	0
592	20231109	113600	1325227	1995	1995	1995	1995	0
593	20231109	113500	1325227	1995	1995	1995	1995	0
594	20231109	113400	1325227	1995	1995	1995	1995	0
595	20231109	113300	1325227	1995	1995	1995	1995	0
596	20231109	113200	1325227	1995	1995	1995	1995	0
597	20231109	113100	1325227	1995	1995	1995	1995	0
598	20231109	113000	1325227	1995	1995	1995	1995	0
599	20231109	112900	1325227	1995	1995	1995	1995	0
600	20231109	112800	1325227	1995	1995	1995	1995	0
601	20231109	112700	1325227	1995	1995	1995	1995	0
602	20231109	112600	1325227	1995	1995	1995	1995	0
603	20231109	112500	1325227	1995	1995	1995	1995	0
604	20231109	112400	1325227	1995	1995	1995	1995	0
605	20231109	112300	1325227	1995	1995	1995	1995	0
606	20231109	112200	1325227	1995	1995	1995	1995	0
607	20231109	112100	1325227	1995	1995	1995	1995	0
608	20231109	112000	1325227	1995	1995	1995	1995	0
609	20231109	111900	1325227	1995	1995	1995	1995	0
610	20231109	111800	1325227	1995	1995	1995	1995	0
611	20231109	111700	1325227	1995	1995	1995	1995	0
612	20231109	111600	1325227	1995	1995	1995	1995	0
613	20231109	111500	1325227	1995	1995	1995	1995	0
614	20231109	111400	1325227	1995	1995	1995	1995	0
615	20231109	111300	1325227	1995	1995	1995	1995	0
616	20231109	111200	1325227	1995	1995	1995	1995	0
617	20231109	111100	1325227	1995	1995	1995	1995	167
618	20231109	111000	992062	1996	1997	1997	1996	321
619	20231109	110900	351327	1997	1997	1997	1997	0
620	20231109	110800	351327	1997	1997	1997	1997	0
621	20231109	110700	351327	1997	1997	1997	1997	0
622	20231109	110600	351327	1997	1997	1997	1997	0
623	20231109	110500	351327	1997	1997	1997	1997	0
624	20231109	110400	351327	1997	1997	1997	1997	0
625	20231109	110300	351327	1997	1998	1998	1997	21
626	20231109	110200	309370	1999	1999	1999	1999	0
627	20231109	110100	309370	1999	1999	1999	1999	0
628	20231109	110000	309370	1999	1999	1999	1999	0
629	20231109	105900	309370	1999	1999	1999	1999	0
630	20231109	105800	309370	1999	1999	1999	1999	0
631	20231109	105700	309370	1999	1999	1999	1999	0
632	20231109	105600	309370	1999	1999	1999	1999	0
633	20231109	105500	309370	1999	1999	1999	1999	0
634	20231109	105400	309370	1999	1999	1999	1999	0
635	20231109	105300	309370	1999	1999	1999	1999	0
636	20231109	105200	309370	1999	1999	1999	1999	0
637	20231109	105100	309370	1999	1999	1999	1999	0
638	20231109	105000	309370	1999	1999	1999	1999	0
639	20231109	104900	309370	1999	1999	1999	1999	0
640	20231109	104800	309370	1999	1999	1999	1999	0
641	20231109	104700	309370	1999	1999	1999	1999	0
642	20231109	104600	309370	1999	1999	1999	1999	0
643	20231109	104500	309370	1999	1999	1999	1999	0
644	20231109	104400	309370	1999	1999	1999	1999	0
645	20231109	104300	309370	1999	1999	1999	1999	0
646	20231109	104200	309370	1999	1999	1999	1999	0
647	20231109	104100	309370	1999	1999	1999	1999	0
648	20231109	104000	309370	1999	1999	1999	1999	0
649	20231109	103900	309370	1999	1999	1999	1999	0
650	20231109	103800	309370	1999	1999	1999	1999	0
651	20231109	103700	309370	1999	1999	1999	1999	0
652	20231109	103600	309370	1999	1999	1999	1999	0
653	20231109	103500	309370	1999	1999	1999	1999	0
654	20231109	103400	309370	1999	1999	1999	1999	0
655	20231109	103300	309370	1999	1999	1999	1999	0
656	20231109	103200	309370	1999	1999	1999	1999	0
657	20231109	103100	309370	1999	1999	1999	1999	0
658	20231109	103000	309370	1999	1999	1999	1999	0
659	20231109	102900	309370	1999	1999	1999	1999	0
660	20231109	102800	309370	1999	1999	1999	1999	0
661	20231109	102700	309370	1999	1999	1999	1999	0
662	20231109	102600	309370	1999	1999	1999	1999	0
663	20231109	102500	309370	1999	1999	1999	1999	0
664	20231109	102400	309370	1999	1999	1999	1999	0
665	20231109	102300	309370	1999	1999	1999	1999	0
666	20231109	102200	309370	1999	1999	1999	1999	0
667	20231109	102100	309370	1999	1999	1999	1999	0
668	20231109	102000	309370	1999	1999	1999	1999	0
669	20231109	101900	309370	1999	1999	1999	1999	0
670	20231109	101800	309370	1999	1999	1999	1999	0
671	20231109	101700	309370	1999	1999	1999	1999	0
672	20231109	101600	309370	1999	1999	1999	1999	0
673	20231109	101500	309370	1999	1999	1999	1999	2
674	20231109	101400	305372	1999	1999	1999	1999	0
675	20231109	101300	305372	1999	1999	1999	1999	0
676	20231109	101200	305372	1999	1999	1999	1999	8
677	20231109	101100	289380	1995	1995	1995	1995	0
678	20231109	101000	289380	1995	1995	1995	1995	0
679	20231109	100900	289380	1995	1995	1995	1995	0
680	20231109	100800	289380	1995	1995	1995	1995	0
681	20231109	100700	289380	1995	1995	1995	1995	0
682	20231109	100600	289380	1995	1995	1995	1995	0
683	20231109	100500	289380	1995	1995	1995	1995	0
684	20231109	100400	289380	1995	1995	1995	1995	0
685	20231109	100300	289380	1995	1995	1995	1995	0
686	20231109	100200	289380	1995	1995	1995	1995	0
687	20231109	100100	289380	1995	1995	1995	1995	0
688	20231109	100000	289380	1995	1995	1995	1995	0
689	20231109	095900	289380	1995	1995	1995	1995	0
690	20231109	095800	289380	1995	1995	1995	1995	0
691	20231109	095700	289380	1995	1995	1995	1995	0
692	20231109	095600	289380	1995	1995	1995	1995	0
693	20231109	095500	289380	1995	1995	1995	1995	0
694	20231109	095400	289380	1995	1995	1995	1995	0
695	20231109	095300	289380	1995	1995	1995	1995	0
696	20231109	095200	289380	1995	1995	1995	1995	0
697	20231109	095100	289380	1995	1995	1995	1995	0
698	20231109	095000	289380	1995	1995	1995	1995	0
699	20231109	094900	289380	1995	1995	1995	1995	0
700	20231109	094800	289380	1995	1995	1995	1995	0
701	20231109	094700	289380	1995	1995	1995	1995	0
702	20231109	094600	289380	1995	1995	1995	1995	0
703	20231109	094500	289380	1995	1995	1995	1995	0
704	20231109	094400	289380	1995	1995	1995	1995	0
705	20231109	094300	289380	1995	1995	1995	1995	0
706	20231109	094200	289380	1995	1995	1995	1995	0
707	20231109	094100	289380	1995	1995	1995	1995	0
708	20231109	094000	289380	1995	1995	1995	1995	0
709	20231109	093900	289380	1995	1995	1995	1995	0
710	20231109	093800	289380	1995	1995	1995	1995	0
711	20231109	093700	289380	1995	1995	1995	1995	0
712	20231109	093600	289380	1995	1995	1995	1995	0
713	20231109	093500	289380	1995	1995	1995	1995	0
714	20231109	093400	289380	1995	1995	1995	1995	0
715	20231109	093300	289380	1995	1995	1995	1995	0
716	20231109	093200	289380	1995	1995	1995	1995	0
717	20231109	093100	289380	1995	1995	1995	1995	0
718	20231109	093000	289380	1995	1995	1995	1995	0
719	20231109	092900	289380	1995	1995	1995	1995	0
720	20231109	092800	289380	1995	1995	1995	1995	0
721	20231109	092700	289380	1995	1995	1995	1995	0
722	20231109	092600	289380	1995	1995	1995	1995	0
723	20231109	092500	289380	1995	1995	1995	1995	0
724	20231109	092400	289380	1995	1995	1995	1995	0
725	20231109	092300	289380	1995	1995	1995	1995	0
726	20231109	092200	289380	1995	1995	1995	1995	0
727	20231109	092100	289380	1995	1995	1995	1995	124
728	20231109	092000	42000	2000	2000	2000	2000	0
729	20231109	091900	42000	2000	2000	2000	2000	0
730	20231109	091800	42000	2000	2000	2000	2000	0
731	20231109	091700	42000	2000	2000	2000	2000	0
732	20231109	091600	42000	2000	2000	2000	2000	21
733	20231109	091500	0	2000	2000	2000	2000	0
734	20231109	091400	0	2000	2000	2000	2000	0
735	20231109	091300	0	2000	2000	2000	2000	0
736	20231109	091200	0	2000	2000	2000	2000	0
737	20231109	091100	0	2000	2000	2000	2000	0
738	20231109	091000	0	2000	2000	2000	2000	0
739	20231109	090900	0	2000	2000	2000	2000	0
740	20231109	090800	0	2000	2000	2000	2000	0
741	20231109	090700	0	2000	2000	2000	2000	0
742	20231109	090600	0	2000	2000	2000	2000	0
743	20231109	090500	0	2000	2000	2000	2000	0
744	20231109	090400	0	2000	2000	2000	2000	0
745	20231109	090300	0	2000	2000	2000	2000	0
746	20231109	090200	0	2000	2000	2000	2000	0
747	20231109	090100	0	2000	2000	2000	2000	0
748	20231109	090000	0	2000	2000	2000	2000	0