KissMeData/444920/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	212700	50187287	1996	1996	1996	1996	5
3	20231103	212600	50187287	1996	1996	1996	1996	0
4	20231103	212500	50187287	1996	1996	1996	1996	0
5	20231103	212400	50187287	1996	1996	1996	1996	0
6	20231103	212300	50187287	1996	1996	1996	1996	0
7	20231103	212200	50187287	1996	1996	1996	1996	0
8	20231103	212100	50187287	1996	1996	1996	1996	0
9	20231103	212000	50187287	1996	1996	1996	1996	0
10	20231103	211900	50187287	1996	1996	1996	1996	0
11	20231103	211800	50187287	1996	1996	1996	1996	0
12	20231103	211700	50187287	1996	1996	1996	1996	0
13	20231103	211600	50187287	1996	1996	1996	1996	0
14	20231103	211500	50187287	1996	1996	1996	1996	0
15	20231103	211400	50187287	1996	1996	1996	1996	0
16	20231103	211300	50187287	1996	1996	1996	1996	0
17	20231103	211200	50187287	1996	1996	1996	1996	0
18	20231103	211100	50187287	1996	1996	1996	1996	0
19	20231103	211000	50187287	1996	1996	1996	1996	0
20	20231103	210900	50187287	1996	1996	1996	1996	0
21	20231103	210800	50187287	1996	1996	1996	1996	0
22	20231103	210700	50187287	1996	1996	1996	1996	0
23	20231103	210600	50187287	1996	1996	1996	1996	0
24	20231103	210500	50187287	1996	1996	1996	1996	0
25	20231103	210400	50187287	1996	1996	1996	1996	0
26	20231103	210300	50187287	1996	1996	1996	1996	0
27	20231103	210200	50187287	1996	1996	1996	1996	0
28	20231103	210100	50187287	1996	1996	1996	1996	0
29	20231103	210000	50187287	1996	1996	1996	1996	0
30	20231103	205900	50187287	1996	1996	1996	1996	0
31	20231103	205800	50187287	1996	1996	1996	1996	0
32	20231103	205700	50187287	1996	1996	1996	1996	5
33	20231103	205600	50187287	1996	1996	1996	1996	0
34	20231103	205500	50187287	1996	1996	1996	1996	0
35	20231103	205400	50187287	1996	1996	1996	1996	0
36	20231103	205300	50187287	1996	1996	1996	1996	0
37	20231103	205200	50187287	1996	1996	1996	1996	0
38	20231103	205100	50187287	1996	1996	1996	1996	0
39	20231103	205000	50187287	1996	1996	1996	1996	0
40	20231103	204900	50187287	1996	1996	1996	1996	0
41	20231103	204800	50187287	1996	1996	1996	1996	0
42	20231103	204700	50187287	1996	1996	1996	1996	0
43	20231103	204600	50187287	1996	1996	1996	1996	0
44	20231103	204500	50187287	1996	1996	1996	1996	0
45	20231103	204400	50187287	1996	1996	1996	1996	0
46	20231103	204300	50187287	1996	1996	1996	1996	0
47	20231103	204200	50187287	1996	1996	1996	1996	0
48	20231103	204100	50187287	1996	1996	1996	1996	0
49	20231103	204000	50187287	1996	1996	1996	1996	0
50	20231103	203900	50187287	1996	1996	1996	1996	0
51	20231103	203800	50187287	1996	1996	1996	1996	0
52	20231103	203700	50187287	1996	1996	1996	1996	0
53	20231103	203600	50187287	1996	1996	1996	1996	0
54	20231103	203500	50187287	1996	1996	1996	1996	0
55	20231103	203400	50187287	1996	1996	1996	1996	0
56	20231103	203300	50187287	1996	1996	1996	1996	0
57	20231103	203200	50187287	1996	1996	1996	1996	0
58	20231103	203100	50187287	1996	1996	1996	1996	0
59	20231103	203000	50187287	1996	1996	1996	1996	0
60	20231103	202900	50187287	1996	1996	1996	1996	0
61	20231103	202800	50187287	1996	1996	1996	1996	0
62	20231103	202700	50187287	1996	1996	1996	1996	5
63	20231103	202600	50187287	1996	1996	1996	1996	0
64	20231103	202500	50187287	1996	1996	1996	1996	0
65	20231103	202400	50187287	1996	1996	1996	1996	0
66	20231103	202300	50187287	1996	1996	1996	1996	0
67	20231103	202200	50187287	1996	1996	1996	1996	0
68	20231103	202100	50187287	1996	1996	1996	1996	0
69	20231103	202000	50187287	1996	1996	1996	1996	0
70	20231103	201900	50187287	1996	1996	1996	1996	0
71	20231103	201800	50187287	1996	1996	1996	1996	0
72	20231103	201700	50187287	1996	1996	1996	1996	0
73	20231103	201600	50187287	1996	1996	1996	1996	0
74	20231103	201500	50187287	1996	1996	1996	1996	0
75	20231103	201400	50187287	1996	1996	1996	1996	0
76	20231103	201300	50187287	1996	1996	1996	1996	0
77	20231103	201200	50187287	1996	1996	1996	1996	0
78	20231103	201100	50187287	1996	1996	1996	1996	0
79	20231103	201000	50187287	1996	1996	1996	1996	0
80	20231103	200900	50187287	1996	1996	1996	1996	0
81	20231103	200800	50187287	1996	1996	1996	1996	0
82	20231103	200700	50187287	1996	1996	1996	1996	0
83	20231103	200600	50187287	1996	1996	1996	1996	0
84	20231103	200500	50187287	1996	1996	1996	1996	0
85	20231103	200400	50187287	1996	1996	1996	1996	0
86	20231103	200300	50187287	1996	1996	1996	1996	0
87	20231103	200200	50187287	1996	1996	1996	1996	0
88	20231103	200100	50187287	1996	1996	1996	1996	0
89	20231103	200000	50187287	1996	1996	1996	1996	0
90	20231103	195900	50187287	1996	1996	1996	1996	0
91	20231103	195800	50187287	1996	1996	1996	1996	0
92	20231103	195700	50187287	1996	1996	1996	1996	5
93	20231103	195600	50187287	1996	1996	1996	1996	0
94	20231103	195500	50187287	1996	1996	1996	1996	0
95	20231103	195400	50187287	1996	1996	1996	1996	0
96	20231103	195300	50187287	1996	1996	1996	1996	0
97	20231103	195200	50187287	1996	1996	1996	1996	0
98	20231103	195100	50187287	1996	1996	1996	1996	0
99	20231103	195000	50187287	1996	1996	1996	1996	0
100	20231103	194900	50187287	1996	1996	1996	1996	0
101	20231103	194800	50187287	1996	1996	1996	1996	0
102	20231103	194700	50187287	1996	1996	1996	1996	0
103	20231103	194600	50187287	1996	1996	1996	1996	0
104	20231103	194500	50187287	1996	1996	1996	1996	0
105	20231103	194400	50187287	1996	1996	1996	1996	0
106	20231103	194300	50187287	1996	1996	1996	1996	0
107	20231103	194200	50187287	1996	1996	1996	1996	0
108	20231103	194100	50187287	1996	1996	1996	1996	0
109	20231103	194000	50187287	1996	1996	1996	1996	0
110	20231103	193900	50187287	1996	1996	1996	1996	0
111	20231103	193800	50187287	1996	1996	1996	1996	0
112	20231103	193700	50187287	1996	1996	1996	1996	0
113	20231103	193600	50187287	1996	1996	1996	1996	0
114	20231103	193500	50187287	1996	1996	1996	1996	0
115	20231103	193400	50187287	1996	1996	1996	1996	0
116	20231103	193300	50187287	1996	1996	1996	1996	0
117	20231103	193200	50187287	1996	1996	1996	1996	0
118	20231103	193100	50187287	1996	1996	1996	1996	0
119	20231103	193000	50187287	1996	1996	1996	1996	0
120	20231103	192900	50187287	1996	1996	1996	1996	0
121	20231103	192800	50187287	1996	1996	1996	1996	0
122	20231103	192700	50187287	1996	1996	1996	1996	5
123	20231103	192600	50187287	1996	1996	1996	1996	0
124	20231103	192500	50187287	1996	1996	1996	1996	0
125	20231103	192400	50187287	1996	1996	1996	1996	0
126	20231103	192300	50187287	1996	1996	1996	1996	0
127	20231103	192200	50187287	1996	1996	1996	1996	0
128	20231103	192100	50187287	1996	1996	1996	1996	0
129	20231103	192000	50187287	1996	1996	1996	1996	0
130	20231103	191900	50187287	1996	1996	1996	1996	0
131	20231103	191800	50187287	1996	1996	1996	1996	0
132	20231103	191700	50187287	1996	1996	1996	1996	0
133	20231103	191600	50187287	1996	1996	1996	1996	0
134	20231103	191500	50187287	1996	1996	1996	1996	0
135	20231103	191400	50187287	1996	1996	1996	1996	0
136	20231103	191300	50187287	1996	1996	1996	1996	0
137	20231103	191200	50187287	1996	1996	1996	1996	0
138	20231103	191100	50187287	1996	1996	1996	1996	0
139	20231103	191000	50187287	1996	1996	1996	1996	0
140	20231103	190900	50187287	1996	1996	1996	1996	0
141	20231103	190800	50187287	1996	1996	1996	1996	0
142	20231103	190700	50187287	1996	1996	1996	1996	0
143	20231103	190600	50187287	1996	1996	1996	1996	0
144	20231103	190500	50187287	1996	1996	1996	1996	0
145	20231103	190400	50187287	1996	1996	1996	1996	0
146	20231103	190300	50187287	1996	1996	1996	1996	0
147	20231103	190200	50187287	1996	1996	1996	1996	0
148	20231103	190100	50187287	1996	1996	1996	1996	0
149	20231103	190000	50187287	1996	1996	1996	1996	0
150	20231103	185900	50187287	1996	1996	1996	1996	0
151	20231103	185800	50187287	1996	1996	1996	1996	0
152	20231103	185700	50187287	1996	1996	1996	1996	5
153	20231103	185600	50187287	1996	1996	1996	1996	0
154	20231103	185500	50187287	1996	1996	1996	1996	0
155	20231103	185400	50187287	1996	1996	1996	1996	0
156	20231103	185300	50187287	1996	1996	1996	1996	0
157	20231103	185200	50187287	1996	1996	1996	1996	0
158	20231103	185100	50187287	1996	1996	1996	1996	0
159	20231103	185000	50187287	1996	1996	1996	1996	0
160	20231103	184900	50187287	1996	1996	1996	1996	0
161	20231103	184800	50187287	1996	1996	1996	1996	0
162	20231103	184700	50187287	1996	1996	1996	1996	0
163	20231103	184600	50187287	1996	1996	1996	1996	0
164	20231103	184500	50187287	1996	1996	1996	1996	0
165	20231103	184400	50187287	1996	1996	1996	1996	0
166	20231103	184300	50187287	1996	1996	1996	1996	0
167	20231103	184200	50187287	1996	1996	1996	1996	0
168	20231103	184100	50187287	1996	1996	1996	1996	0
169	20231103	184000	50187287	1996	1996	1996	1996	0
170	20231103	183900	50187287	1996	1996	1996	1996	0
171	20231103	183800	50187287	1996	1996	1996	1996	0
172	20231103	183700	50187287	1996	1996	1996	1996	0
173	20231103	183600	50187287	1996	1996	1996	1996	0
174	20231103	183500	50187287	1996	1996	1996	1996	0
175	20231103	183400	50187287	1996	1996	1996	1996	0
176	20231103	183300	50187287	1996	1996	1996	1996	0
177	20231103	183200	50187287	1996	1996	1996	1996	0
178	20231103	183100	50187287	1996	1996	1996	1996	0
179	20231103	183000	50187287	1996	1996	1996	1996	0
180	20231103	182900	50187287	1996	1996	1996	1996	0
181	20231103	182800	50187287	1996	1996	1996	1996	0
182	20231103	182700	50187287	1996	1996	1996	1996	5
183	20231103	182600	50187287	1996	1996	1996	1996	0
184	20231103	182500	50187287	1996	1996	1996	1996	0
185	20231103	182400	50187287	1996	1996	1996	1996	0
186	20231103	182300	50187287	1996	1996	1996	1996	0
187	20231103	182200	50187287	1996	1996	1996	1996	0
188	20231103	182100	50187287	1996	1996	1996	1996	0
189	20231103	182000	50187287	1996	1996	1996	1996	0
190	20231103	181900	50187287	1996	1996	1996	1996	0
191	20231103	181800	50187287	1996	1996	1996	1996	0
192	20231103	181700	50187287	1996	1996	1996	1996	0
193	20231103	181600	50187287	1996	1996	1996	1996	0
194	20231103	181500	50187287	1996	1996	1996	1996	0
195	20231103	181400	50187287	1996	1996	1996	1996	0
196	20231103	181300	50187287	1996	1996	1996	1996	0
197	20231103	181200	50187287	1996	1996	1996	1996	0
198	20231103	181100	50187287	1996	1996	1996	1996	0
199	20231103	181000	50187287	1996	1996	1996	1996	0
200	20231103	180900	50187287	1996	1996	1996	1996	0
201	20231103	180800	50187287	1996	1996	1996	1996	0
202	20231103	180700	50187287	1996	1996	1996	1996	0
203	20231103	180600	50187287	1996	1996	1996	1996	0
204	20231103	180500	50187287	1996	1996	1996	1996	0
205	20231103	180400	50187287	1996	1996	1996	1996	0
206	20231103	180300	50187287	1996	1996	1996	1996	0
207	20231103	180200	50187287	1996	1996	1996	1996	0
208	20231103	180100	50187287	1996	1996	1996	1996	0
209	20231103	180000	50187287	1996	1996	1996	1996	0
210	20231103	175900	50187287	1996	1996	1996	1996	0
211	20231103	175800	50187287	1996	1996	1996	1996	0
212	20231103	175700	50187287	1996	1996	1996	1996	5
213	20231103	175600	50187287	1996	1996	1996	1996	0
214	20231103	175500	50187287	1996	1996	1996	1996	0
215	20231103	175400	50187287	1996	1996	1996	1996	0
216	20231103	175300	50187287	1996	1996	1996	1996	0
217	20231103	175200	50187287	1996	1996	1996	1996	0
218	20231103	175100	50187287	1996	1996	1996	1996	0
219	20231103	175000	50187287	1996	1996	1996	1996	0
220	20231103	174900	50187287	1996	1996	1996	1996	0
221	20231103	174800	50187287	1996	1996	1996	1996	0
222	20231103	174700	50187287	1996	1996	1996	1996	0
223	20231103	174600	50187287	1996	1996	1996	1996	0
224	20231103	174500	50187287	1996	1996	1996	1996	0
225	20231103	174400	50187287	1996	1996	1996	1996	0
226	20231103	174300	50187287	1996	1996	1996	1996	0
227	20231103	174200	50187287	1996	1996	1996	1996	0
228	20231103	174100	50187287	1996	1996	1996	1996	0
229	20231103	174000	50187287	1996	1996	1996	1996	0
230	20231103	173900	50187287	1996	1996	1996	1996	0
231	20231103	173800	50187287	1996	1996	1996	1996	0
232	20231103	173700	50187287	1996	1996	1996	1996	0
233	20231103	173600	50187287	1996	1996	1996	1996	0
234	20231103	173500	50187287	1996	1996	1996	1996	0
235	20231103	173400	50187287	1996	1996	1996	1996	0
236	20231103	173300	50187287	1996	1996	1996	1996	0
237	20231103	173200	50187287	1996	1996	1996	1996	0
238	20231103	173100	50187287	1996	1996	1996	1996	0
239	20231103	173000	50187287	1996	1996	1996	1996	0
240	20231103	172900	50187287	1996	1996	1996	1996	0
241	20231103	172800	50187287	1996	1996	1996	1996	0
242	20231103	172700	50187287	1996	1996	1996	1996	5
243	20231103	172600	50187287	1996	1996	1996	1996	0
244	20231103	172500	50187287	1996	1996	1996	1996	0
245	20231103	172400	50187287	1996	1996	1996	1996	0
246	20231103	172300	50187287	1996	1996	1996	1996	0
247	20231103	172200	50187287	1996	1996	1996	1996	0
248	20231103	172100	50187287	1996	1996	1996	1996	0
249	20231103	172000	50187287	1996	1996	1996	1996	0
250	20231103	171900	50187287	1996	1996	1996	1996	0
251	20231103	171800	50187287	1996	1996	1996	1996	0
252	20231103	171700	50187287	1996	1996	1996	1996	0
253	20231103	171600	50187287	1996	1996	1996	1996	0
254	20231103	171500	50187287	1996	1996	1996	1996	0
255	20231103	171400	50187287	1996	1996	1996	1996	0
256	20231103	171300	50187287	1996	1996	1996	1996	0
257	20231103	171200	50187287	1996	1996	1996	1996	0
258	20231103	171100	50187287	1996	1996	1996	1996	0
259	20231103	171000	50187287	1996	1996	1996	1996	0
260	20231103	170900	50187287	1996	1996	1996	1996	0
261	20231103	170800	50187287	1996	1996	1996	1996	0
262	20231103	170700	50187287	1996	1996	1996	1996	0
263	20231103	170600	50187287	1996	1996	1996	1996	0
264	20231103	170500	50187287	1996	1996	1996	1996	0
265	20231103	170400	50187287	1996	1996	1996	1996	0
266	20231103	170300	50187287	1996	1996	1996	1996	0
267	20231103	170200	50187287	1996	1996	1996	1996	0
268	20231103	170100	50187287	1996	1996	1996	1996	0
269	20231103	170000	50187287	1996	1996	1996	1996	0
270	20231103	165900	50187287	1996	1996	1996	1996	0
271	20231103	165800	50187287	1996	1996	1996	1996	0
272	20231103	165700	50187287	1996	1996	1996	1996	5
273	20231103	165600	50187287	1996	1996	1996	1996	0
274	20231103	165500	50187287	1996	1996	1996	1996	0
275	20231103	165400	50187287	1996	1996	1996	1996	0
276	20231103	165300	50187287	1996	1996	1996	1996	0
277	20231103	165200	50187287	1996	1996	1996	1996	0
278	20231103	165100	50187287	1996	1996	1996	1996	0
279	20231103	165000	50187287	1996	1996	1996	1996	0
280	20231103	164900	50187287	1996	1996	1996	1996	0
281	20231103	164800	50187287	1996	1996	1996	1996	0
282	20231103	164700	50187287	1996	1996	1996	1996	0
283	20231103	164600	50187287	1996	1996	1996	1996	0
284	20231103	164500	50187287	1996	1996	1996	1996	0
285	20231103	164400	50187287	1996	1996	1996	1996	0
286	20231103	164300	50187287	1996	1996	1996	1996	0
287	20231103	164200	50187287	1996	1996	1996	1996	0
288	20231103	164100	50187287	1996	1996	1996	1996	0
289	20231103	164000	50187287	1996	1996	1996	1996	0
290	20231103	163900	50187287	1996	1996	1996	1996	0
291	20231103	163800	50187287	1996	1996	1996	1996	0
292	20231103	163700	50187287	1996	1996	1996	1996	0
293	20231103	163600	50187287	1996	1996	1996	1996	0
294	20231103	163500	50187287	1996	1996	1996	1996	0
295	20231103	163400	50187287	1996	1996	1996	1996	0
296	20231103	163300	50187287	1996	1996	1996	1996	0
297	20231103	163200	50187287	1996	1996	1996	1996	0
298	20231103	163100	50187287	1996	1996	1996	1996	0
299	20231103	163000	50187287	1996	1996	1996	1996	0
300	20231103	162900	50187287	1996	1996	1996	1996	0
301	20231103	162800	50187287	1996	1996	1996	1996	0
302	20231103	162700	50187287	1996	1996	1996	1996	5
303	20231103	162600	50187287	1996	1996	1996	1996	0
304	20231103	162500	50187287	1996	1996	1996	1996	0
305	20231103	162400	50187287	1996	1996	1996	1996	0
306	20231103	162300	50187287	1996	1996	1996	1996	0
307	20231103	162200	50187287	1996	1996	1996	1996	0
308	20231103	162100	50187287	1996	1996	1996	1996	0
309	20231103	162000	50187287	1996	1996	1996	1996	0
310	20231103	161900	50187287	1996	1996	1996	1996	0
311	20231103	161800	50187287	1996	1996	1996	1996	0
312	20231103	161700	50187287	1996	1996	1996	1996	0
313	20231103	161600	50187287	1996	1996	1996	1996	0
314	20231103	161500	50187287	1996	1996	1996	1996	0
315	20231103	161400	50187287	1996	1996	1996	1996	0
316	20231103	161300	50187287	1996	1996	1996	1996	0
317	20231103	161200	50187287	1996	1996	1996	1996	0
318	20231103	161100	50187287	1996	1996	1996	1996	0
319	20231103	161000	50187287	1996	1996	1996	1996	0
320	20231103	160900	50187287	1996	1996	1996	1996	0
321	20231103	160800	50187287	1996	1996	1996	1996	0
322	20231103	160700	50187287	1996	1996	1996	1996	0
323	20231103	160600	50187287	1996	1996	1996	1996	0
324	20231103	160500	50187287	1996	1996	1996	1996	0
325	20231103	160400	50187287	1996	1996	1996	1996	0
326	20231103	160300	50187287	1996	1996	1996	1996	0
327	20231103	160200	50187287	1996	1996	1996	1996	0
328	20231103	160100	50187287	1996	1996	1996	1996	0
329	20231103	160000	50187287	1996	1996	1996	1996	0
330	20231103	155900	50187287	1996	1996	1996	1996	0
331	20231103	155800	50187287	1996	1996	1996	1996	0
332	20231103	155700	50187287	1996	1996	1996	1996	5
333	20231103	155600	50187287	1996	1996	1996	1996	0
334	20231103	155500	50187287	1996	1996	1996	1996	0
335	20231103	155400	50187287	1996	1996	1996	1996	0
336	20231103	155300	50187287	1996	1996	1996	1996	0
337	20231103	155200	50187287	1996	1996	1996	1996	0
338	20231103	155100	50187287	1996	1996	1996	1996	0
339	20231103	155000	50187287	1996	1996	1996	1996	0
340	20231103	154900	50187287	1996	1996	1996	1996	0
341	20231103	154800	50187287	1996	1996	1996	1996	0
342	20231103	154700	50187287	1996	1996	1996	1996	0
343	20231103	154600	50187287	1996	1996	1996	1996	0
344	20231103	154500	50187287	1996	1996	1996	1996	0
345	20231103	154400	50187287	1996	1996	1996	1996	0
346	20231103	154300	50187287	1996	1996	1996	1996	0
347	20231103	154200	50187287	1996	1996	1996	1996	0
348	20231103	154100	50187287	1996	1996	1996	1996	0
349	20231103	154000	50187287	1996	1996	1996	1996	0
350	20231103	153900	50187287	1996	1996	1996	1996	0
351	20231103	153800	50187287	1996	1996	1996	1996	0
352	20231103	153700	50187287	1996	1996	1996	1996	0
353	20231103	153600	50187287	1996	1996	1996	1996	0
354	20231103	153500	50187287	1996	1996	1996	1996	0
355	20231103	153400	50187287	1996	1996	1996	1996	0
356	20231103	153300	50187287	1996	1996	1996	1996	0
357	20231103	153200	50187287	1996	1996	1996	1996	0
358	20231103	153100	50187287	1996	1996	1996	1996	0
359	20231103	153000	50187287	1996	1996	1996	1996	5
360	20231103	152900	50177307	1996	1996	1996	1996	0
361	20231103	152800	50177307	1996	1996	1996	1996	0
362	20231103	152700	50177307	1996	1996	1996	1996	0
363	20231103	152600	50177307	1996	1996	1996	1996	0
364	20231103	152500	50177307	1996	1996	1996	1996	0
365	20231103	152400	50177307	1996	1996	1996	1996	0
366	20231103	152300	50177307	1996	1996	1996	1996	0
367	20231103	152200	50177307	1996	1996	1996	1996	0
368	20231103	152100	50177307	1996	1996	1996	1996	0
369	20231103	152000	50177307	1996	1996	1996	1996	0
370	20231103	151900	50177307	1996	1996	1996	1996	0
371	20231103	151800	50177307	1996	1996	1996	1996	0
372	20231103	151700	50177307	1996	1996	1996	1996	0
373	20231103	151600	50177307	1996	1996	1996	1996	0
374	20231103	151500	50177307	1996	1996	1996	1996	0
375	20231103	151400	50177307	1996	1996	1996	1996	0
376	20231103	151300	50177307	1996	1996	1996	1996	0
377	20231103	151200	50177307	1996	1996	1996	1996	0
378	20231103	151100	50177307	1996	1996	1996	1996	0
379	20231103	151000	50177307	1996	1996	1996	1996	0
380	20231103	150900	50177307	1996	1996	1996	1996	0
381	20231103	150800	50177307	1996	1996	1996	1996	0
382	20231103	150700	50177307	1996	1996	1996	1996	0
383	20231103	150600	50177307	1996	1996	1996	1996	1
384	20231103	150500	50175311	1988	1989	1989	1988	489
385	20231103	150400	49203178	1996	1996	1996	1996	0
386	20231103	150300	49203178	1996	1996	1996	1996	0
387	20231103	150200	49203178	1996	1996	1996	1996	0
388	20231103	150100	49203178	1996	1996	1996	1996	0
389	20231103	150000	49203178	1996	1996	1996	1996	0
390	20231103	145900	49203178	1996	1996	1996	1996	0
391	20231103	145800	49203178	1996	1996	1996	1996	0
392	20231103	145700	49203178	1996	1996	1996	1996	0
393	20231103	145600	49203178	1996	1996	1996	1996	0
394	20231103	145500	49203178	1996	1996	1996	1996	0
395	20231103	145400	49203178	1996	1996	1996	1996	0
396	20231103	145300	49203178	1996	1996	1996	1996	0
397	20231103	145200	49203178	1996	1996	1996	1996	0
398	20231103	145100	49203178	1996	1996	1996	1996	0
399	20231103	145000	49203178	1996	1996	1996	1996	0
400	20231103	144900	49203178	1996	1996	1996	1996	0
401	20231103	144800	49203178	1996	1989	1996	1988	501
402	20231103	144700	48207181	1997	1997	1997	1997	0
403	20231103	144600	48207181	1997	1997	1997	1997	0
404	20231103	144500	48207181	1997	1997	1997	1997	0
405	20231103	144400	48207181	1997	1997	1997	1997	0
406	20231103	144300	48207181	1997	1997	1997	1997	0
407	20231103	144200	48207181	1997	1997	1997	1997	0
408	20231103	144100	48207181	1997	1997	1997	1997	0
409	20231103	144000	48207181	1997	1997	1997	1997	1
410	20231103	143900	48205184	1988	1988	1988	1988	0
411	20231103	143800	48205184	1988	1988	1988	1988	0
412	20231103	143700	48205184	1988	1988	1988	1988	0
413	20231103	143600	48205184	1988	1988	1988	1988	1693
414	20231103	143500	44839500	1989	1989	1989	1989	21
415	20231103	143400	44797731	1997	1997	1997	1997	0
416	20231103	143300	44797731	1997	1997	1997	1997	0
417	20231103	143200	44797731	1997	1997	1997	1997	0
418	20231103	143100	44797731	1997	1997	1997	1997	0
419	20231103	143000	44797731	1997	1997	1997	1997	0
420	20231103	142900	44797731	1997	1997	1997	1997	0
421	20231103	142800	44797731	1997	1997	1997	1997	0
422	20231103	142700	44797731	1997	1997	1997	1997	0
423	20231103	142600	44797731	1997	1997	1997	1997	0
424	20231103	142500	44797731	1997	1997	1997	1997	0
425	20231103	142400	44797731	1997	1997	1997	1997	0
426	20231103	142300	44797731	1997	1997	1997	1997	0
427	20231103	142200	44797731	1997	1997	1997	1997	0
428	20231103	142100	44797731	1997	1997	1997	1997	0
429	20231103	142000	44797731	1997	1997	1997	1997	0
430	20231103	141900	44797731	1997	1997	1997	1997	0
431	20231103	141800	44797731	1997	1997	1997	1997	0
432	20231103	141700	44797731	1997	1997	1997	1997	0
433	20231103	141600	44797731	1997	1997	1997	1997	0
434	20231103	141500	44797731	1997	1997	1997	1997	10
435	20231103	141400	44777761	1986	1986	1986	1986	0
436	20231103	141300	44777761	1986	1986	1986	1986	0
437	20231103	141200	44777761	1986	1986	1986	1986	0
438	20231103	141100	44777761	1986	1986	1986	1986	0
439	20231103	141000	44777761	1986	1986	1986	1986	0
440	20231103	140900	44777761	1986	1986	1986	1986	0
441	20231103	140800	44777761	1986	1986	1986	1986	0
442	20231103	140700	44777761	1986	1986	1986	1986	0
443	20231103	140600	44777761	1986	1986	1986	1986	0
444	20231103	140500	44777761	1986	1986	1986	1986	0
445	20231103	140400	44777761	1986	1986	1986	1986	0
446	20231103	140300	44777761	1986	1986	1986	1986	0
447	20231103	140200	44777761	1986	1986	1986	1986	0
448	20231103	140100	44777761	1986	1986	1986	1986	0
449	20231103	140000	44777761	1986	1986	1986	1986	0
450	20231103	135900	44777761	1986	1986	1986	1986	0
451	20231103	135800	44777761	1986	1986	1986	1986	0
452	20231103	135700	44777761	1986	1986	1986	1986	0
453	20231103	135600	44777761	1986	1986	1986	1986	0
454	20231103	135500	44777761	1986	1986	1986	1986	0
455	20231103	135400	44777761	1986	1986	1986	1986	0
456	20231103	135300	44777761	1986	1986	1986	1986	0
457	20231103	135200	44777761	1986	1986	1986	1986	0
458	20231103	135100	44777761	1986	1986	1986	1986	0
459	20231103	135000	44777761	1986	1986	1986	1986	0
460	20231103	134900	44777761	1986	1986	1986	1986	0
461	20231103	134800	44777761	1986	1986	1986	1986	0
462	20231103	134700	44777761	1986	1986	1986	1986	0
463	20231103	134600	44777761	1986	1986	1986	1986	0
464	20231103	134500	44777761	1986	1986	1986	1986	0
465	20231103	134400	44777761	1986	1986	1986	1986	0
466	20231103	134300	44777761	1986	1986	1986	1986	0
467	20231103	134200	44777761	1986	1986	1986	1986	0
468	20231103	134100	44777761	1986	1986	1986	1986	0
469	20231103	134000	44777761	1986	1987	1987	1986	30
470	20231103	133900	44718180	1985	1985	1985	1985	0
471	20231103	133800	44718180	1985	1985	1985	1985	0
472	20231103	133700	44718180	1985	1985	1985	1985	0
473	20231103	133600	44718180	1985	1985	1985	1985	0
474	20231103	133500	44718180	1985	1985	1985	1985	0
475	20231103	133400	44718180	1985	1985	1985	1985	0
476	20231103	133300	44718180	1985	1985	1985	1985	0
477	20231103	133200	44718180	1985	1985	1985	1985	0
478	20231103	133100	44718180	1985	1985	1985	1985	0
479	20231103	133000	44718180	1985	1985	1985	1985	0
480	20231103	132900	44718180	1985	1985	1985	1985	0
481	20231103	132800	44718180	1985	1985	1985	1985	0
482	20231103	132700	44718180	1985	1985	1985	1985	0
483	20231103	132600	44718180	1985	1985	1985	1985	0
484	20231103	132500	44718180	1985	1985	1985	1985	0
485	20231103	132400	44718180	1985	1985	1985	1985	0
486	20231103	132300	44718180	1985	1985	1985	1985	20
487	20231103	132200	44678480	1985	1985	1985	1985	0
488	20231103	132100	44678480	1985	1985	1985	1985	0
489	20231103	132000	44678480	1985	1985	1985	1985	0
490	20231103	131900	44678480	1985	1985	1985	1985	0
491	20231103	131800	44678480	1985	1985	1985	1985	0
492	20231103	131700	44678480	1985	1985	1985	1985	0
493	20231103	131600	44678480	1985	1985	1985	1985	0
494	20231103	131500	44678480	1985	1985	1985	1985	0
495	20231103	131400	44678480	1985	1985	1985	1985	0
496	20231103	131300	44678480	1985	1985	1985	1985	0
497	20231103	131200	44678480	1985	1985	1985	1985	0
498	20231103	131100	44678480	1985	1985	1985	1985	0
499	20231103	131000	44678480	1985	1985	1985	1985	0
500	20231103	130900	44678480	1985	1985	1985	1985	0
501	20231103	130800	44678480	1985	1985	1985	1985	0
502	20231103	130700	44678480	1985	1985	1985	1985	0
503	20231103	130600	44678480	1985	1985	1985	1985	45
504	20231103	130500	44589155	1997	1997	1997	1997	0
505	20231103	130400	44589155	1997	1997	1997	1997	0
506	20231103	130300	44589155	1997	1997	1997	1997	0
507	20231103	130200	44589155	1997	1997	1997	1997	0
508	20231103	130100	44589155	1997	1997	1997	1997	0
509	20231103	130000	44589155	1997	1997	1997	1997	0
510	20231103	125900	44589155	1997	1997	1997	1997	0
511	20231103	125800	44589155	1997	1997	1997	1997	0
512	20231103	125700	44589155	1997	1997	1997	1997	0
513	20231103	125600	44589155	1997	1997	1997	1997	0
514	20231103	125500	44589155	1997	1997	1997	1997	0
515	20231103	125400	44589155	1997	1997	1997	1997	0
516	20231103	125300	44589155	1997	1997	1997	1997	0
517	20231103	125200	44589155	1997	1985	1997	1985	1348
518	20231103	125100	41907375	1985	1987	1987	1985	3768
519	20231103	125000	34425322	1988	1988	1988	1988	0
520	20231103	124900	34425322	1988	1988	1988	1988	0
521	20231103	124800	34425322	1988	1988	1988	1988	0
522	20231103	124700	34425322	1988	1988	1988	1988	494
523	20231103	124600	33443250	1988	1990	1990	1988	4292
524	20231103	124500	24907468	1989	1989	1989	1989	0
525	20231103	124400	24907468	1989	1989	1989	1989	0
526	20231103	124300	24907468	1989	1989	1989	1989	0
527	20231103	124200	24907468	1989	1989	1989	1989	0
528	20231103	124100	24907468	1989	1989	1989	1989	0
529	20231103	124000	24907468	1989	1989	1989	1989	0
530	20231103	123900	24907468	1989	1989	1989	1989	0
531	20231103	123800	24907468	1989	1989	1989	1989	0
532	20231103	123700	24907468	1989	1989	1989	1989	0
533	20231103	123600	24907468	1989	1989	1989	1989	0
534	20231103	123500	24907468	1989	1989	1989	1989	14
535	20231103	123400	24879622	1990	1990	1990	1990	0
536	20231103	123300	24879622	1990	1990	1990	1990	1
537	20231103	123200	24877632	1990	1990	1990	1990	0
538	20231103	123100	24877632	1990	1990	1990	1990	0
539	20231103	123000	24877632	1990	1990	1990	1990	8
540	20231103	122900	24861712	1990	1990	1990	1990	0
541	20231103	122800	24861712	1990	1990	1990	1990	0
542	20231103	122700	24861712	1990	1990	1990	1990	0
543	20231103	122600	24861712	1990	1990	1990	1990	0
544	20231103	122500	24861712	1990	1990	1990	1990	2512
545	20231103	122400	19862832	1990	1990	1990	1990	2021
546	20231103	122300	15841042	1990	1990	1990	1990	0
547	20231103	122200	15841042	1990	1990	1990	1990	0
548	20231103	122100	15841042	1990	1990	1990	1990	0
549	20231103	122000	15841042	1990	1991	1991	1990	5339
550	20231103	121900	5215114	1991	1991	1991	1991	0
551	20231103	121800	5215114	1991	1991	1991	1991	0
552	20231103	121700	5215114	1991	1991	1991	1991	0
553	20231103	121600	5215114	1991	1991	1991	1991	0
554	20231103	121500	5215114	1991	1991	1991	1991	0
555	20231103	121400	5215114	1991	1991	1991	1991	0
556	20231103	121300	5215114	1991	1991	1991	1991	0
557	20231103	121200	5215114	1991	1991	1991	1991	0
558	20231103	121100	5215114	1991	1991	1991	1991	0
559	20231103	121000	5215114	1991	1991	1991	1991	0
560	20231103	120900	5215114	1991	1991	1991	1991	0
561	20231103	120800	5215114	1991	1991	1991	1991	0
562	20231103	120700	5215114	1991	1991	1991	1991	0
563	20231103	120600	5215114	1991	1991	1991	1991	0
564	20231103	120500	5215114	1991	1991	1991	1991	0
565	20231103	120400	5215114	1991	1991	1991	1991	0
566	20231103	120300	5215114	1991	1991	1991	1991	0
567	20231103	120200	5215114	1991	1991	1991	1991	0
568	20231103	120100	5215114	1991	1991	1991	1991	0
569	20231103	120000	5215114	1991	1991	1991	1991	0
570	20231103	115900	5215114	1991	1991	1991	1991	0
571	20231103	115800	5215114	1991	1991	1991	1991	0
572	20231103	115700	5215114	1991	1991	1991	1991	0
573	20231103	115600	5215114	1991	1991	1991	1991	0
574	20231103	115500	5215114	1991	1991	1991	1991	0
575	20231103	115400	5215114	1991	1991	1991	1991	0
576	20231103	115300	5215114	1991	1991	1991	1991	0
577	20231103	115200	5215114	1991	1991	1991	1991	0
578	20231103	115100	5215114	1991	1991	1991	1991	0
579	20231103	115000	5215114	1991	1991	1991	1991	0
580	20231103	114900	5215114	1991	1991	1991	1991	0
581	20231103	114800	5215114	1991	1991	1991	1991	0
582	20231103	114700	5215114	1991	1991	1991	1991	0
583	20231103	114600	5215114	1991	1993	1993	1991	150
584	20231103	114500	4916374	1994	1996	1996	1994	150
585	20231103	114400	4617074	1997	1997	1997	1997	0
586	20231103	114300	4617074	1997	1997	1997	1997	0
587	20231103	114200	4617074	1997	1997	1997	1997	0
588	20231103	114100	4617074	1997	1997	1997	1997	0
589	20231103	114000	4617074	1997	1997	1997	1997	0
590	20231103	113900	4617074	1997	1997	1997	1997	0
591	20231103	113800	4617074	1997	1997	1997	1997	0
592	20231103	113700	4617074	1997	1997	1997	1997	20
593	20231103	113600	4577134	1996	1996	1996	1996	70
594	20231103	113500	4437414	1996	1996	1996	1996	0
595	20231103	113400	4437414	1996	1996	1996	1996	0
596	20231103	113300	4437414	1996	1996	1996	1996	0
597	20231103	113200	4437414	1996	1996	1996	1996	30
598	20231103	113100	4377534	1991	1991	1991	1991	0
599	20231103	113000	4377534	1991	1991	1991	1991	0
600	20231103	112900	4377534	1991	1991	1991	1991	0
601	20231103	112800	4377534	1991	1991	1991	1991	0
602	20231103	112700	4377534	1991	1991	1991	1991	0
603	20231103	112600	4377534	1991	1991	1991	1991	0
604	20231103	112500	4377534	1991	1991	1991	1991	0
605	20231103	112400	4377534	1991	1991	1991	1991	0
606	20231103	112300	4377534	1991	1991	1991	1991	0
607	20231103	112200	4377534	1991	1991	1991	1991	0
608	20231103	112100	4377534	1991	1991	1991	1991	0
609	20231103	112000	4377534	1991	1991	1991	1991	0
610	20231103	111900	4377534	1991	1991	1991	1991	0
611	20231103	111800	4377534	1991	1991	1991	1991	0
612	20231103	111700	4377534	1991	1991	1991	1991	2
613	20231103	111600	4373552	1990	1990	1990	1990	0
614	20231103	111500	4373552	1990	1990	1990	1990	0
615	20231103	111400	4373552	1990	1990	1990	1990	0
616	20231103	111300	4373552	1990	1990	1990	1990	0
617	20231103	111200	4373552	1990	1990	1990	1990	0
618	20231103	111100	4373552	1990	1990	1990	1990	0
619	20231103	111000	4373552	1990	1990	1990	1990	0
620	20231103	110900	4373552	1990	1990	1990	1990	0
621	20231103	110800	4373552	1990	1990	1990	1990	0
622	20231103	110700	4373552	1990	1990	1990	1990	0
623	20231103	110600	4373552	1990	1990	1990	1990	0
624	20231103	110500	4373552	1990	1990	1990	1990	0
625	20231103	110400	4373552	1990	1990	1990	1990	0
626	20231103	110300	4373552	1990	1990	1990	1990	0
627	20231103	110200	4373552	1990	1990	1990	1990	0
628	20231103	110100	4373552	1990	1990	1990	1990	0
629	20231103	110000	4373552	1990	1990	1990	1990	0
630	20231103	105900	4373552	1990	1990	1990	1990	0
631	20231103	105800	4373552	1990	1990	1990	1990	0
632	20231103	105700	4373552	1990	1990	1990	1990	0
633	20231103	105600	4373552	1990	1990	1990	1990	0
634	20231103	105500	4373552	1990	1990	1990	1990	0
635	20231103	105400	4373552	1990	1990	1990	1990	0
636	20231103	105300	4373552	1990	1990	1990	1990	0
637	20231103	105200	4373552	1990	1990	1990	1990	0
638	20231103	105100	4373552	1990	1990	1990	1990	0
639	20231103	105000	4373552	1990	1990	1990	1990	0
640	20231103	104900	4373552	1990	1990	1990	1990	0
641	20231103	104800	4373552	1990	1990	1990	1990	0
642	20231103	104700	4373552	1990	1990	1990	1990	0
643	20231103	104600	4373552	1990	1990	1990	1990	0
644	20231103	104500	4373552	1990	1990	1990	1990	0
645	20231103	104400	4373552	1990	1990	1990	1990	0
646	20231103	104300	4373552	1990	1990	1990	1990	0
647	20231103	104200	4373552	1990	1990	1990	1990	0
648	20231103	104100	4373552	1990	1990	1990	1990	0
649	20231103	104000	4373552	1990	1990	1990	1990	0
650	20231103	103900	4373552	1990	1990	1990	1990	0
651	20231103	103800	4373552	1990	1990	1990	1990	0
652	20231103	103700	4373552	1990	1990	1990	1990	0
653	20231103	103600	4373552	1990	1990	1990	1990	0
654	20231103	103500	4373552	1990	1990	1990	1990	0
655	20231103	103400	4373552	1990	1990	1990	1990	0
656	20231103	103300	4373552	1990	1990	1990	1990	0
657	20231103	103200	4373552	1990	1990	1990	1990	0
658	20231103	103100	4373552	1990	1990	1990	1990	991
659	20231103	103000	2401462	1989	1989	1989	1989	0
660	20231103	102900	2401462	1989	1989	1989	1989	0
661	20231103	102800	2401462	1989	1989	1989	1989	0
662	20231103	102700	2401462	1989	1989	1989	1989	0
663	20231103	102600	2401462	1989	1989	1989	1989	0
664	20231103	102500	2401462	1989	1989	1989	1989	0
665	20231103	102400	2401462	1989	1989	1989	1989	0
666	20231103	102300	2401462	1989	1989	1989	1989	0
667	20231103	102200	2401462	1989	1989	1989	1989	0
668	20231103	102100	2401462	1989	1989	1989	1989	0
669	20231103	102000	2401462	1989	1989	1989	1989	0
670	20231103	101900	2401462	1989	1989	1989	1989	0
671	20231103	101800	2401462	1989	1989	1989	1989	0
672	20231103	101700	2401462	1989	1989	1989	1989	0
673	20231103	101600	2401462	1989	1989	1989	1989	0
674	20231103	101500	2401462	1989	1989	1989	1989	0
675	20231103	101400	2401462	1989	1989	1989	1989	0
676	20231103	101300	2401462	1989	1989	1989	1989	0
677	20231103	101200	2401462	1989	1989	1989	1989	0
678	20231103	101100	2401462	1989	1989	1989	1989	0
679	20231103	101000	2401462	1989	1989	1989	1989	0
680	20231103	100900	2401462	1989	1989	1989	1989	0
681	20231103	100800	2401462	1989	1989	1989	1989	0
682	20231103	100700	2401462	1989	1989	1989	1989	0
683	20231103	100600	2401462	1989	1989	1989	1989	0
684	20231103	100500	2401462	1989	1989	1989	1989	0
685	20231103	100400	2401462	1989	1989	1989	1989	0
686	20231103	100300	2401462	1989	1989	1989	1989	0
687	20231103	100200	2401462	1989	1989	1989	1989	0
688	20231103	100100	2401462	1989	1989	1989	1989	0
689	20231103	100000	2401462	1989	1989	1989	1989	0
690	20231103	095900	2401462	1989	1989	1989	1989	0
691	20231103	095800	2401462	1989	1989	1989	1989	0
692	20231103	095700	2401462	1989	1989	1989	1989	0
693	20231103	095600	2401462	1989	1989	1989	1989	0
694	20231103	095500	2401462	1989	1989	1989	1989	0
695	20231103	095400	2401462	1989	1989	1989	1989	0
696	20231103	095300	2401462	1989	1989	1989	1989	0
697	20231103	095200	2401462	1989	1989	1989	1989	0
698	20231103	095100	2401462	1989	1989	1989	1989	0
699	20231103	095000	2401462	1989	1989	1989	1989	0
700	20231103	094900	2401462	1989	1989	1989	1989	0
701	20231103	094800	2401462	1989	1989	1989	1989	0
702	20231103	094700	2401462	1989	1989	1989	1989	0
703	20231103	094600	2401462	1989	1989	1989	1989	0
704	20231103	094500	2401462	1989	1989	1989	1989	0
705	20231103	094400	2401462	1989	1989	1989	1989	0
706	20231103	094300	2401462	1989	1989	1989	1989	0
707	20231103	094200	2401462	1989	1989	1989	1989	0
708	20231103	094100	2401462	1989	1989	1989	1989	0
709	20231103	094000	2401462	1989	1989	1989	1989	0
710	20231103	093900	2401462	1989	1989	1989	1989	0
711	20231103	093800	2401462	1989	1989	1989	1989	0
712	20231103	093700	2401462	1989	1989	1989	1989	0
713	20231103	093600	2401462	1989	1989	1989	1989	0
714	20231103	093500	2401462	1989	1989	1989	1989	14
715	20231103	093400	2373616	1997	1997	1997	1997	1
716	20231103	093300	2371619	1992	1992	1992	1992	3
717	20231103	093200	2365643	1992	1992	1992	1992	0
718	20231103	093100	2365643	1992	1992	1992	1992	0
719	20231103	093000	2365643	1992	1992	1992	1992	0
720	20231103	092900	2365643	1992	1992	1992	1992	0
721	20231103	092800	2365643	1992	1992	1992	1992	0
722	20231103	092700	2365643	1992	1992	1992	1992	0
723	20231103	092600	2365643	1992	1992	1992	1992	0
724	20231103	092500	2365643	1992	1992	1992	1992	5
725	20231103	092400	2355683	1989	1989	1989	1989	100
726	20231103	092300	2156783	1989	1989	1989	1989	983
727	20231103	092200	201596	1996	1996	1996	1996	0
728	20231103	092100	201596	1996	1996	1996	1996	0
729	20231103	092000	201596	1996	1996	1996	1996	0
730	20231103	091900	201596	1996	1996	1996	1996	0
731	20231103	091800	201596	1996	1996	1996	1996	0
732	20231103	091700	201596	1996	1996	1996	1996	0
733	20231103	091600	201596	1996	1996	1996	1996	0
734	20231103	091500	201596	1996	1996	1996	1996	0
735	20231103	091400	201596	1996	1996	1996	1996	0
736	20231103	091300	201596	1996	1996	1996	1996	0
737	20231103	091200	201596	1996	1996	1996	1996	0
738	20231103	091100	201596	1996	1996	1996	1996	0
739	20231103	091000	201596	1996	1996	1996	1996	0
740	20231103	090900	201596	1996	1996	1996	1996	0
741	20231103	090800	201596	1996	1996	1996	1996	99
742	20231103	090700	3992	1996	1996	1996	1996	0
743	20231103	090600	3992	1996	1996	1996	1996	0
744	20231103	090500	3992	1996	1996	1996	1996	0
745	20231103	090400	3992	1996	1996	1996	1996	2
746	20231103	090300	0	1997	1997	1997	1997	0
747	20231103	090200	0	1997	1997	1997	1997	0
748	20231103	090100	0	1997	1997	1997	1997	0
749	20231103	090000	0	1997	1997	1997	1997	0