KissMeData/458320/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212800	3734777	1997	1997	1997	1997	1
3	20231107	212700	3734777	1997	1997	1997	1997	0
4	20231107	212600	3734777	1997	1997	1997	1997	0
5	20231107	212500	3734777	1997	1997	1997	1997	0
6	20231107	212400	3734777	1997	1997	1997	1997	0
7	20231107	212300	3734777	1997	1997	1997	1997	0
8	20231107	212200	3734777	1997	1997	1997	1997	0
9	20231107	212100	3734777	1997	1997	1997	1997	0
10	20231107	212000	3734777	1997	1997	1997	1997	0
11	20231107	211900	3734777	1997	1997	1997	1997	0
12	20231107	211800	3734777	1997	1997	1997	1997	0
13	20231107	211700	3734777	1997	1997	1997	1997	0
14	20231107	211600	3734777	1997	1997	1997	1997	0
15	20231107	211500	3734777	1997	1997	1997	1997	0
16	20231107	211400	3734777	1997	1997	1997	1997	0
17	20231107	211300	3734777	1997	1997	1997	1997	0
18	20231107	211200	3734777	1997	1997	1997	1997	0
19	20231107	211100	3734777	1997	1997	1997	1997	0
20	20231107	211000	3734777	1997	1997	1997	1997	0
21	20231107	210900	3734777	1997	1997	1997	1997	0
22	20231107	210800	3734777	1997	1997	1997	1997	0
23	20231107	210700	3734777	1997	1997	1997	1997	0
24	20231107	210600	3734777	1997	1997	1997	1997	0
25	20231107	210500	3734777	1997	1997	1997	1997	0
26	20231107	210400	3734777	1997	1997	1997	1997	0
27	20231107	210300	3734777	1997	1997	1997	1997	0
28	20231107	210200	3734777	1997	1997	1997	1997	0
29	20231107	210100	3734777	1997	1997	1997	1997	0
30	20231107	210000	3734777	1997	1997	1997	1997	0
31	20231107	205900	3734777	1997	1997	1997	1997	0
32	20231107	205800	3734777	1997	1997	1997	1997	1
33	20231107	205700	3734777	1997	1997	1997	1997	0
34	20231107	205600	3734777	1997	1997	1997	1997	0
35	20231107	205500	3734777	1997	1997	1997	1997	0
36	20231107	205400	3734777	1997	1997	1997	1997	0
37	20231107	205300	3734777	1997	1997	1997	1997	0
38	20231107	205200	3734777	1997	1997	1997	1997	0
39	20231107	205100	3734777	1997	1997	1997	1997	0
40	20231107	205000	3734777	1997	1997	1997	1997	0
41	20231107	204900	3734777	1997	1997	1997	1997	0
42	20231107	204800	3734777	1997	1997	1997	1997	0
43	20231107	204700	3734777	1997	1997	1997	1997	0
44	20231107	204600	3734777	1997	1997	1997	1997	0
45	20231107	204500	3734777	1997	1997	1997	1997	0
46	20231107	204400	3734777	1997	1997	1997	1997	0
47	20231107	204300	3734777	1997	1997	1997	1997	0
48	20231107	204200	3734777	1997	1997	1997	1997	0
49	20231107	204100	3734777	1997	1997	1997	1997	0
50	20231107	204000	3734777	1997	1997	1997	1997	0
51	20231107	203900	3734777	1997	1997	1997	1997	0
52	20231107	203800	3734777	1997	1997	1997	1997	0
53	20231107	203700	3734777	1997	1997	1997	1997	0
54	20231107	203600	3734777	1997	1997	1997	1997	0
55	20231107	203500	3734777	1997	1997	1997	1997	0
56	20231107	203400	3734777	1997	1997	1997	1997	0
57	20231107	203300	3734777	1997	1997	1997	1997	0
58	20231107	203200	3734777	1997	1997	1997	1997	0
59	20231107	203100	3734777	1997	1997	1997	1997	0
60	20231107	203000	3734777	1997	1997	1997	1997	0
61	20231107	202900	3734777	1997	1997	1997	1997	0
62	20231107	202800	3734777	1997	1997	1997	1997	1
63	20231107	202700	3734777	1997	1997	1997	1997	0
64	20231107	202600	3734777	1997	1997	1997	1997	0
65	20231107	202500	3734777	1997	1997	1997	1997	0
66	20231107	202400	3734777	1997	1997	1997	1997	0
67	20231107	202300	3734777	1997	1997	1997	1997	0
68	20231107	202200	3734777	1997	1997	1997	1997	0
69	20231107	202100	3734777	1997	1997	1997	1997	0
70	20231107	202000	3734777	1997	1997	1997	1997	0
71	20231107	201900	3734777	1997	1997	1997	1997	0
72	20231107	201800	3734777	1997	1997	1997	1997	0
73	20231107	201700	3734777	1997	1997	1997	1997	0
74	20231107	201600	3734777	1997	1997	1997	1997	0
75	20231107	201500	3734777	1997	1997	1997	1997	0
76	20231107	201400	3734777	1997	1997	1997	1997	0
77	20231107	201300	3734777	1997	1997	1997	1997	0
78	20231107	201200	3734777	1997	1997	1997	1997	0
79	20231107	201100	3734777	1997	1997	1997	1997	0
80	20231107	201000	3734777	1997	1997	1997	1997	0
81	20231107	200900	3734777	1997	1997	1997	1997	0
82	20231107	200800	3734777	1997	1997	1997	1997	0
83	20231107	200700	3734777	1997	1997	1997	1997	0
84	20231107	200600	3734777	1997	1997	1997	1997	0
85	20231107	200500	3734777	1997	1997	1997	1997	0
86	20231107	200400	3734777	1997	1997	1997	1997	0
87	20231107	200300	3734777	1997	1997	1997	1997	0
88	20231107	200200	3734777	1997	1997	1997	1997	0
89	20231107	200100	3734777	1997	1997	1997	1997	0
90	20231107	200000	3734777	1997	1997	1997	1997	0
91	20231107	195900	3734777	1997	1997	1997	1997	0
92	20231107	195800	3734777	1997	1997	1997	1997	1
93	20231107	195700	3734777	1997	1997	1997	1997	0
94	20231107	195600	3734777	1997	1997	1997	1997	0
95	20231107	195500	3734777	1997	1997	1997	1997	0
96	20231107	195400	3734777	1997	1997	1997	1997	0
97	20231107	195300	3734777	1997	1997	1997	1997	0
98	20231107	195200	3734777	1997	1997	1997	1997	0
99	20231107	195100	3734777	1997	1997	1997	1997	0
100	20231107	195000	3734777	1997	1997	1997	1997	0
101	20231107	194900	3734777	1997	1997	1997	1997	0
102	20231107	194800	3734777	1997	1997	1997	1997	0
103	20231107	194700	3734777	1997	1997	1997	1997	0
104	20231107	194600	3734777	1997	1997	1997	1997	0
105	20231107	194500	3734777	1997	1997	1997	1997	0
106	20231107	194400	3734777	1997	1997	1997	1997	0
107	20231107	194300	3734777	1997	1997	1997	1997	0
108	20231107	194200	3734777	1997	1997	1997	1997	0
109	20231107	194100	3734777	1997	1997	1997	1997	0
110	20231107	194000	3734777	1997	1997	1997	1997	0
111	20231107	193900	3734777	1997	1997	1997	1997	0
112	20231107	193800	3734777	1997	1997	1997	1997	0
113	20231107	193700	3734777	1997	1997	1997	1997	0
114	20231107	193600	3734777	1997	1997	1997	1997	0
115	20231107	193500	3734777	1997	1997	1997	1997	0
116	20231107	193400	3734777	1997	1997	1997	1997	0
117	20231107	193300	3734777	1997	1997	1997	1997	0
118	20231107	193200	3734777	1997	1997	1997	1997	0
119	20231107	193100	3734777	1997	1997	1997	1997	0
120	20231107	193000	3734777	1997	1997	1997	1997	0
121	20231107	192900	3734777	1997	1997	1997	1997	0
122	20231107	192800	3734777	1997	1997	1997	1997	1
123	20231107	192700	3734777	1997	1997	1997	1997	0
124	20231107	192600	3734777	1997	1997	1997	1997	0
125	20231107	192500	3734777	1997	1997	1997	1997	0
126	20231107	192400	3734777	1997	1997	1997	1997	0
127	20231107	192300	3734777	1997	1997	1997	1997	0
128	20231107	192200	3734777	1997	1997	1997	1997	0
129	20231107	192100	3734777	1997	1997	1997	1997	0
130	20231107	192000	3734777	1997	1997	1997	1997	0
131	20231107	191900	3734777	1997	1997	1997	1997	0
132	20231107	191800	3734777	1997	1997	1997	1997	0
133	20231107	191700	3734777	1997	1997	1997	1997	0
134	20231107	191600	3734777	1997	1997	1997	1997	0
135	20231107	191500	3734777	1997	1997	1997	1997	0
136	20231107	191400	3734777	1997	1997	1997	1997	0
137	20231107	191300	3734777	1997	1997	1997	1997	0
138	20231107	191200	3734777	1997	1997	1997	1997	0
139	20231107	191100	3734777	1997	1997	1997	1997	0
140	20231107	191000	3734777	1997	1997	1997	1997	0
141	20231107	190900	3734777	1997	1997	1997	1997	0
142	20231107	190800	3734777	1997	1997	1997	1997	0
143	20231107	190700	3734777	1997	1997	1997	1997	0
144	20231107	190600	3734777	1997	1997	1997	1997	0
145	20231107	190500	3734777	1997	1997	1997	1997	0
146	20231107	190400	3734777	1997	1997	1997	1997	0
147	20231107	190300	3734777	1997	1997	1997	1997	0
148	20231107	190200	3734777	1997	1997	1997	1997	0
149	20231107	190100	3734777	1997	1997	1997	1997	0
150	20231107	190000	3734777	1997	1997	1997	1997	0
151	20231107	185900	3734777	1997	1997	1997	1997	0
152	20231107	185800	3734777	1997	1997	1997	1997	1
153	20231107	185700	3734777	1997	1997	1997	1997	0
154	20231107	185600	3734777	1997	1997	1997	1997	0
155	20231107	185500	3734777	1997	1997	1997	1997	0
156	20231107	185400	3734777	1997	1997	1997	1997	0
157	20231107	185300	3734777	1997	1997	1997	1997	0
158	20231107	185200	3734777	1997	1997	1997	1997	0
159	20231107	185100	3734777	1997	1997	1997	1997	0
160	20231107	185000	3734777	1997	1997	1997	1997	0
161	20231107	184900	3734777	1997	1997	1997	1997	0
162	20231107	184800	3734777	1997	1997	1997	1997	0
163	20231107	184700	3734777	1997	1997	1997	1997	0
164	20231107	184600	3734777	1997	1997	1997	1997	0
165	20231107	184500	3734777	1997	1997	1997	1997	0
166	20231107	184400	3734777	1997	1997	1997	1997	0
167	20231107	184300	3734777	1997	1997	1997	1997	0
168	20231107	184200	3734777	1997	1997	1997	1997	0
169	20231107	184100	3734777	1997	1997	1997	1997	0
170	20231107	184000	3734777	1997	1997	1997	1997	0
171	20231107	183900	3734777	1997	1997	1997	1997	0
172	20231107	183800	3734777	1997	1997	1997	1997	0
173	20231107	183700	3734777	1997	1997	1997	1997	0
174	20231107	183600	3734777	1997	1997	1997	1997	0
175	20231107	183500	3734777	1997	1997	1997	1997	0
176	20231107	183400	3734777	1997	1997	1997	1997	0
177	20231107	183300	3734777	1997	1997	1997	1997	0
178	20231107	183200	3734777	1997	1997	1997	1997	0
179	20231107	183100	3734777	1997	1997	1997	1997	0
180	20231107	183000	3734777	1997	1997	1997	1997	0
181	20231107	182900	3734777	1997	1997	1997	1997	0
182	20231107	182800	3734777	1997	1997	1997	1997	1
183	20231107	182700	3734777	1997	1997	1997	1997	0
184	20231107	182600	3734777	1997	1997	1997	1997	0
185	20231107	182500	3734777	1997	1997	1997	1997	0
186	20231107	182400	3734777	1997	1997	1997	1997	0
187	20231107	182300	3734777	1997	1997	1997	1997	0
188	20231107	182200	3734777	1997	1997	1997	1997	0
189	20231107	182100	3734777	1997	1997	1997	1997	0
190	20231107	182000	3734777	1997	1997	1997	1997	0
191	20231107	181900	3734777	1997	1997	1997	1997	0
192	20231107	181800	3734777	1997	1997	1997	1997	0
193	20231107	181700	3734777	1997	1997	1997	1997	0
194	20231107	181600	3734777	1997	1997	1997	1997	0
195	20231107	181500	3734777	1997	1997	1997	1997	0
196	20231107	181400	3734777	1997	1997	1997	1997	0
197	20231107	181300	3734777	1997	1997	1997	1997	0
198	20231107	181200	3734777	1997	1997	1997	1997	0
199	20231107	181100	3734777	1997	1997	1997	1997	0
200	20231107	181000	3734777	1997	1997	1997	1997	0
201	20231107	180900	3734777	1997	1997	1997	1997	0
202	20231107	180800	3734777	1997	1997	1997	1997	0
203	20231107	180700	3734777	1997	1997	1997	1997	0
204	20231107	180600	3734777	1997	1997	1997	1997	0
205	20231107	180500	3734777	1997	1997	1997	1997	0
206	20231107	180400	3734777	1997	1997	1997	1997	0
207	20231107	180300	3734777	1997	1997	1997	1997	0
208	20231107	180200	3734777	1997	1997	1997	1997	0
209	20231107	180100	3734777	1997	1997	1997	1997	0
210	20231107	180000	3734777	1997	1997	1997	1997	0
211	20231107	175900	3734777	1997	1997	1997	1997	0
212	20231107	175800	3734777	1997	1997	1997	1997	1
213	20231107	175700	3734777	1997	1997	1997	1997	0
214	20231107	175600	3734777	1997	1997	1997	1997	0
215	20231107	175500	3734777	1997	1997	1997	1997	0
216	20231107	175400	3734777	1997	1997	1997	1997	0
217	20231107	175300	3734777	1997	1997	1997	1997	0
218	20231107	175200	3734777	1997	1997	1997	1997	0
219	20231107	175100	3734777	1997	1997	1997	1997	0
220	20231107	175000	3734777	1997	1997	1997	1997	0
221	20231107	174900	3734777	1997	1997	1997	1997	0
222	20231107	174800	3734777	1997	1997	1997	1997	0
223	20231107	174700	3734777	1997	1997	1997	1997	0
224	20231107	174600	3734777	1997	1997	1997	1997	0
225	20231107	174500	3734777	1997	1997	1997	1997	0
226	20231107	174400	3734777	1997	1997	1997	1997	0
227	20231107	174300	3734777	1997	1997	1997	1997	0
228	20231107	174200	3734777	1997	1997	1997	1997	0
229	20231107	174100	3734777	1997	1997	1997	1997	0
230	20231107	174000	3734777	1997	1997	1997	1997	0
231	20231107	173900	3734777	1997	1997	1997	1997	0
232	20231107	173800	3734777	1997	1997	1997	1997	0
233	20231107	173700	3734777	1997	1997	1997	1997	0
234	20231107	173600	3734777	1997	1997	1997	1997	0
235	20231107	173500	3734777	1997	1997	1997	1997	0
236	20231107	173400	3734777	1997	1997	1997	1997	0
237	20231107	173300	3734777	1997	1997	1997	1997	0
238	20231107	173200	3734777	1997	1997	1997	1997	0
239	20231107	173100	3734777	1997	1997	1997	1997	0
240	20231107	173000	3734777	1997	1997	1997	1997	0
241	20231107	172900	3734777	1997	1997	1997	1997	0
242	20231107	172800	3734777	1997	1997	1997	1997	1
243	20231107	172700	3734777	1997	1997	1997	1997	0
244	20231107	172600	3734777	1997	1997	1997	1997	0
245	20231107	172500	3734777	1997	1997	1997	1997	0
246	20231107	172400	3734777	1997	1997	1997	1997	0
247	20231107	172300	3734777	1997	1997	1997	1997	0
248	20231107	172200	3734777	1997	1997	1997	1997	0
249	20231107	172100	3734777	1997	1997	1997	1997	0
250	20231107	172000	3734777	1997	1997	1997	1997	0
251	20231107	171900	3734777	1997	1997	1997	1997	0
252	20231107	171800	3734777	1997	1997	1997	1997	0
253	20231107	171700	3734777	1997	1997	1997	1997	0
254	20231107	171600	3734777	1997	1997	1997	1997	0
255	20231107	171500	3734777	1997	1997	1997	1997	0
256	20231107	171400	3734777	1997	1997	1997	1997	0
257	20231107	171300	3734777	1997	1997	1997	1997	0
258	20231107	171200	3734777	1997	1997	1997	1997	0
259	20231107	171100	3734777	1997	1997	1997	1997	0
260	20231107	171000	3734777	1997	1997	1997	1997	0
261	20231107	170900	3734777	1997	1997	1997	1997	0
262	20231107	170800	3734777	1997	1997	1997	1997	0
263	20231107	170700	3734777	1997	1997	1997	1997	0
264	20231107	170600	3734777	1997	1997	1997	1997	0
265	20231107	170500	3734777	1997	1997	1997	1997	0
266	20231107	170400	3734777	1997	1997	1997	1997	0
267	20231107	170300	3734777	1997	1997	1997	1997	0
268	20231107	170200	3734777	1997	1997	1997	1997	0
269	20231107	170100	3734777	1997	1997	1997	1997	0
270	20231107	170000	3734777	1997	1997	1997	1997	0
271	20231107	165900	3734777	1997	1997	1997	1997	0
272	20231107	165800	3734777	1997	1997	1997	1997	1
273	20231107	165700	3734777	1997	1997	1997	1997	0
274	20231107	165600	3734777	1997	1997	1997	1997	0
275	20231107	165500	3734777	1997	1997	1997	1997	0
276	20231107	165400	3734777	1997	1997	1997	1997	0
277	20231107	165300	3734777	1997	1997	1997	1997	0
278	20231107	165200	3734777	1997	1997	1997	1997	0
279	20231107	165100	3734777	1997	1997	1997	1997	0
280	20231107	165000	3734777	1997	1997	1997	1997	0
281	20231107	164900	3734777	1997	1997	1997	1997	0
282	20231107	164800	3734777	1997	1997	1997	1997	0
283	20231107	164700	3734777	1997	1997	1997	1997	0
284	20231107	164600	3734777	1997	1997	1997	1997	0
285	20231107	164500	3734777	1997	1997	1997	1997	0
286	20231107	164400	3734777	1997	1997	1997	1997	0
287	20231107	164300	3734777	1997	1997	1997	1997	0
288	20231107	164200	3734777	1997	1997	1997	1997	0
289	20231107	164100	3734777	1997	1997	1997	1997	0
290	20231107	164000	3734777	1997	1997	1997	1997	0
291	20231107	163900	3734777	1997	1997	1997	1997	0
292	20231107	163800	3734777	1997	1997	1997	1997	0
293	20231107	163700	3734777	1997	1997	1997	1997	0
294	20231107	163600	3734777	1997	1997	1997	1997	0
295	20231107	163500	3734777	1997	1997	1997	1997	0
296	20231107	163400	3734777	1997	1997	1997	1997	0
297	20231107	163300	3734777	1997	1997	1997	1997	0
298	20231107	163200	3734777	1997	1997	1997	1997	0
299	20231107	163100	3734777	1997	1997	1997	1997	0
300	20231107	163000	3734777	1997	1997	1997	1997	0
301	20231107	162900	3734777	1997	1997	1997	1997	0
302	20231107	162800	3734777	1997	1997	1997	1997	1
303	20231107	162700	3734777	1997	1997	1997	1997	0
304	20231107	162600	3734777	1997	1997	1997	1997	0
305	20231107	162500	3734777	1997	1997	1997	1997	0
306	20231107	162400	3734777	1997	1997	1997	1997	0
307	20231107	162300	3734777	1997	1997	1997	1997	0
308	20231107	162200	3734777	1997	1997	1997	1997	0
309	20231107	162100	3734777	1997	1997	1997	1997	0
310	20231107	162000	3734777	1997	1997	1997	1997	0
311	20231107	161900	3734777	1997	1997	1997	1997	0
312	20231107	161800	3734777	1997	1997	1997	1997	0
313	20231107	161700	3734777	1997	1997	1997	1997	0
314	20231107	161600	3734777	1997	1997	1997	1997	0
315	20231107	161500	3734777	1997	1997	1997	1997	0
316	20231107	161400	3734777	1997	1997	1997	1997	0
317	20231107	161300	3734777	1997	1997	1997	1997	0
318	20231107	161200	3734777	1997	1997	1997	1997	0
319	20231107	161100	3734777	1997	1997	1997	1997	0
320	20231107	161000	3734777	1997	1997	1997	1997	0
321	20231107	160900	3734777	1997	1997	1997	1997	0
322	20231107	160800	3734777	1997	1997	1997	1997	0
323	20231107	160700	3734777	1997	1997	1997	1997	0
324	20231107	160600	3734777	1997	1997	1997	1997	0
325	20231107	160500	3734777	1997	1997	1997	1997	0
326	20231107	160400	3734777	1997	1997	1997	1997	0
327	20231107	160300	3734777	1997	1997	1997	1997	0
328	20231107	160200	3734777	1997	1997	1997	1997	0
329	20231107	160100	3734777	1997	1997	1997	1997	0
330	20231107	160000	3734777	1997	1997	1997	1997	0
331	20231107	155900	3734777	1997	1997	1997	1997	0
332	20231107	155800	3734777	1997	1997	1997	1997	1
333	20231107	155700	3734777	1997	1997	1997	1997	0
334	20231107	155600	3734777	1997	1997	1997	1997	0
335	20231107	155500	3734777	1997	1997	1997	1997	0
336	20231107	155400	3734777	1997	1997	1997	1997	0
337	20231107	155300	3734777	1997	1997	1997	1997	0
338	20231107	155200	3734777	1997	1997	1997	1997	0
339	20231107	155100	3734777	1997	1997	1997	1997	0
340	20231107	155000	3734777	1997	1997	1997	1997	0
341	20231107	154900	3734777	1997	1997	1997	1997	0
342	20231107	154800	3734777	1997	1997	1997	1997	0
343	20231107	154700	3734777	1997	1997	1997	1997	0
344	20231107	154600	3734777	1997	1997	1997	1997	0
345	20231107	154500	3734777	1997	1997	1997	1997	0
346	20231107	154400	3734777	1997	1997	1997	1997	0
347	20231107	154300	3734777	1997	1997	1997	1997	0
348	20231107	154200	3734777	1997	1997	1997	1997	0
349	20231107	154100	3734777	1997	1997	1997	1997	0
350	20231107	154000	3734777	1997	1997	1997	1997	0
351	20231107	153900	3734777	1997	1997	1997	1997	0
352	20231107	153800	3734777	1997	1997	1997	1997	0
353	20231107	153700	3734777	1997	1997	1997	1997	0
354	20231107	153600	3734777	1997	1997	1997	1997	0
355	20231107	153500	3734777	1997	1997	1997	1997	0
356	20231107	153400	3734777	1997	1997	1997	1997	0
357	20231107	153300	3734777	1997	1997	1997	1997	0
358	20231107	153200	3734777	1997	1997	1997	1997	0
359	20231107	153100	3734777	1997	1997	1997	1997	0
360	20231107	153000	3734777	1997	1997	1997	1997	1
361	20231107	152900	3732780	1994	1994	1994	1994	0
362	20231107	152800	3732780	1994	1994	1994	1994	0
363	20231107	152700	3732780	1994	1994	1994	1994	0
364	20231107	152600	3732780	1994	1994	1994	1994	0
365	20231107	152500	3732780	1994	1994	1994	1994	0
366	20231107	152400	3732780	1994	1994	1994	1994	0
367	20231107	152300	3732780	1994	1994	1994	1994	0
368	20231107	152200	3732780	1994	1994	1994	1994	0
369	20231107	152100	3732780	1994	1994	1994	1994	0
370	20231107	152000	3732780	1994	1994	1994	1994	0
371	20231107	151900	3732780	1994	1994	1994	1994	0
372	20231107	151800	3732780	1994	1994	1994	1994	7
373	20231107	151700	3718822	1994	1994	1994	1994	0
374	20231107	151600	3718822	1994	1994	1994	1994	0
375	20231107	151500	3718822	1994	1994	1994	1994	0
376	20231107	151400	3718822	1994	1994	1994	1994	0
377	20231107	151300	3718822	1994	1994	1994	1994	0
378	20231107	151200	3718822	1994	1994	1994	1994	0
379	20231107	151100	3718822	1994	1994	1994	1994	0
380	20231107	151000	3718822	1994	1994	1994	1994	0
381	20231107	150900	3718822	1994	1994	1994	1994	0
382	20231107	150800	3718822	1994	1994	1994	1994	0
383	20231107	150700	3718822	1994	1994	1994	1994	0
384	20231107	150600	3718822	1994	1994	1994	1994	0
385	20231107	150500	3718822	1994	1994	1994	1994	0
386	20231107	150400	3718822	1994	1994	1994	1994	0
387	20231107	150300	3718822	1994	1994	1994	1994	0
388	20231107	150200	3718822	1994	1994	1994	1994	0
389	20231107	150100	3718822	1994	1994	1994	1994	0
390	20231107	150000	3718822	1994	1994	1994	1994	0
391	20231107	145900	3718822	1994	1994	1994	1994	0
392	20231107	145800	3718822	1994	1994	1994	1994	0
393	20231107	145700	3718822	1994	1994	1994	1994	0
394	20231107	145600	3718822	1994	1994	1994	1994	0
395	20231107	145500	3718822	1994	1994	1994	1994	0
396	20231107	145400	3718822	1994	1994	1994	1994	0
397	20231107	145300	3718822	1994	1994	1994	1994	0
398	20231107	145200	3718822	1994	1994	1994	1994	0
399	20231107	145100	3718822	1994	1994	1994	1994	0
400	20231107	145000	3718822	1994	1994	1994	1994	0
401	20231107	144900	3718822	1994	1994	1994	1994	0
402	20231107	144800	3718822	1994	1994	1994	1994	0
403	20231107	144700	3718822	1994	1994	1994	1994	0
404	20231107	144600	3718822	1994	1994	1994	1994	0
405	20231107	144500	3718822	1994	1994	1994	1994	0
406	20231107	144400	3718822	1994	1994	1994	1994	0
407	20231107	144300	3718822	1994	1994	1994	1994	0
408	20231107	144200	3718822	1994	1994	1994	1994	0
409	20231107	144100	3718822	1994	1994	1994	1994	0
410	20231107	144000	3718822	1994	1994	1994	1994	23
411	20231107	143900	3672960	1994	1994	1994	1994	0
412	20231107	143800	3672960	1994	1994	1994	1994	0
413	20231107	143700	3672960	1994	1994	1994	1994	0
414	20231107	143600	3672960	1994	1994	1994	1994	0
415	20231107	143500	3672960	1994	1994	1994	1994	0
416	20231107	143400	3672960	1994	1994	1994	1994	0
417	20231107	143300	3672960	1994	1994	1994	1994	0
418	20231107	143200	3672960	1994	1994	1994	1994	0
419	20231107	143100	3672960	1994	1994	1994	1994	0
420	20231107	143000	3672960	1994	1994	1994	1994	0
421	20231107	142900	3672960	1994	1994	1994	1994	0
422	20231107	142800	3672960	1994	1994	1994	1994	0
423	20231107	142700	3672960	1994	1994	1994	1994	0
424	20231107	142600	3672960	1994	1994	1994	1994	0
425	20231107	142500	3672960	1994	1994	1994	1994	0
426	20231107	142400	3672960	1994	1994	1994	1994	0
427	20231107	142300	3672960	1994	1994	1994	1994	0
428	20231107	142200	3672960	1994	1994	1994	1994	0
429	20231107	142100	3672960	1994	1994	1994	1994	0
430	20231107	142000	3672960	1994	1994	1994	1994	0
431	20231107	141900	3672960	1994	1994	1994	1994	0
432	20231107	141800	3672960	1994	1994	1994	1994	0
433	20231107	141700	3672960	1994	1994	1994	1994	0
434	20231107	141600	3672960	1994	1994	1994	1994	0
435	20231107	141500	3672960	1994	1994	1994	1994	0
436	20231107	141400	3672960	1994	1994	1994	1994	0
437	20231107	141300	3672960	1994	1994	1994	1994	16
438	20231107	141200	3641056	1994	1994	1994	1994	0
439	20231107	141100	3641056	1994	1994	1994	1994	0
440	20231107	141000	3641056	1994	1994	1994	1994	0
441	20231107	140900	3641056	1994	1994	1994	1994	0
442	20231107	140800	3641056	1994	1994	1994	1994	0
443	20231107	140700	3641056	1994	1994	1994	1994	0
444	20231107	140600	3641056	1994	1994	1994	1994	0
445	20231107	140500	3641056	1994	1994	1994	1994	0
446	20231107	140400	3641056	1994	1994	1994	1994	0
447	20231107	140300	3641056	1994	1994	1994	1994	0
448	20231107	140200	3641056	1994	1994	1994	1994	0
449	20231107	140100	3641056	1994	1994	1994	1994	0
450	20231107	140000	3641056	1994	1994	1994	1994	0
451	20231107	135900	3641056	1994	1994	1994	1994	3
452	20231107	135800	3635074	1994	1994	1994	1994	0
453	20231107	135700	3635074	1994	1994	1994	1994	0
454	20231107	135600	3635074	1994	1994	1994	1994	7
455	20231107	135500	3621116	1996	1996	1996	1996	0
456	20231107	135400	3621116	1996	1996	1996	1996	0
457	20231107	135300	3621116	1996	1996	1996	1996	0
458	20231107	135200	3621116	1996	1996	1996	1996	0
459	20231107	135100	3621116	1996	1996	1996	1996	0
460	20231107	135000	3621116	1996	1996	1996	1996	0
461	20231107	134900	3621116	1996	1996	1996	1996	0
462	20231107	134800	3621116	1996	1996	1996	1996	0
463	20231107	134700	3621116	1996	1996	1996	1996	0
464	20231107	134600	3621116	1996	1996	1996	1996	0
465	20231107	134500	3621116	1996	1996	1996	1996	0
466	20231107	134400	3621116	1996	1996	1996	1996	0
467	20231107	134300	3621116	1996	1996	1996	1996	0
468	20231107	134200	3621116	1996	1996	1996	1996	1
469	20231107	134100	3619120	1994	1994	1994	1994	0
470	20231107	134000	3619120	1994	1994	1994	1994	6
471	20231107	133900	3607156	1996	1996	1996	1996	3
472	20231107	133800	3601168	1996	1996	1996	1996	0
473	20231107	133700	3601168	1996	1996	1996	1996	3
474	20231107	133600	3595180	1995	1995	1995	1995	0
475	20231107	133500	3595180	1995	1995	1995	1995	0
476	20231107	133400	3595180	1995	1995	1995	1995	0
477	20231107	133300	3595180	1995	1995	1995	1995	0
478	20231107	133200	3595180	1995	1995	1995	1995	0
479	20231107	133100	3595180	1995	1995	1995	1995	0
480	20231107	133000	3595180	1995	1995	1995	1995	7
481	20231107	132900	3581215	1995	1995	1995	1995	1
482	20231107	132800	3579220	1994	1994	1994	1994	0
483	20231107	132700	3579220	1994	1994	1994	1994	0
484	20231107	132600	3579220	1994	1994	1994	1994	0
485	20231107	132500	3579220	1994	1994	1994	1994	0
486	20231107	132400	3579220	1994	1994	1994	1994	0
487	20231107	132300	3579220	1994	1994	1994	1994	8
488	20231107	132200	3563268	1994	1994	1994	1994	0
489	20231107	132100	3563268	1994	1994	1994	1994	0
490	20231107	132000	3563268	1994	1994	1994	1994	0
491	20231107	131900	3563268	1994	1994	1994	1994	0
492	20231107	131800	3563268	1994	1994	1994	1994	0
493	20231107	131700	3563268	1994	1994	1994	1994	0
494	20231107	131600	3563268	1994	1994	1994	1994	0
495	20231107	131500	3563268	1994	1994	1994	1994	0
496	20231107	131400	3563268	1994	1994	1994	1994	0
497	20231107	131300	3563268	1994	1994	1994	1994	0
498	20231107	131200	3563268	1994	1994	1994	1994	26
499	20231107	131100	3511424	1996	1996	1996	1996	0
500	20231107	131000	3511424	1996	1996	1996	1996	0
501	20231107	130900	3511424	1996	1996	1996	1996	0
502	20231107	130800	3511424	1996	1996	1996	1996	0
503	20231107	130700	3511424	1996	1996	1996	1996	0
504	20231107	130600	3511424	1996	1996	1996	1996	12
505	20231107	130500	3487472	1994	1994	1994	1994	0
506	20231107	130400	3487472	1994	1994	1994	1994	0
507	20231107	130300	3487472	1994	1994	1994	1994	0
508	20231107	130200	3487472	1994	1994	1994	1994	0
509	20231107	130100	3487472	1994	1994	1994	1994	0
510	20231107	130000	3487472	1994	1994	1994	1994	0
511	20231107	125900	3487472	1994	1994	1994	1994	0
512	20231107	125800	3487472	1994	1994	1994	1994	0
513	20231107	125700	3487472	1994	1994	1994	1994	0
514	20231107	125600	3487472	1994	1994	1994	1994	0
515	20231107	125500	3487472	1994	1994	1994	1994	0
516	20231107	125400	3487472	1994	1994	1994	1994	0
517	20231107	125300	3487472	1994	1994	1994	1994	0
518	20231107	125200	3487472	1994	1994	1994	1994	0
519	20231107	125100	3487472	1994	1994	1994	1994	0
520	20231107	125000	3487472	1994	1994	1994	1994	0
521	20231107	124900	3487472	1994	1994	1994	1994	0
522	20231107	124800	3487472	1994	1994	1994	1994	0
523	20231107	124700	3487472	1994	1994	1994	1994	0
524	20231107	124600	3487472	1994	1994	1994	1994	0
525	20231107	124500	3487472	1994	1994	1994	1994	0
526	20231107	124400	3487472	1994	1994	1994	1994	0
527	20231107	124300	3487472	1994	1994	1994	1994	0
528	20231107	124200	3487472	1994	1994	1994	1994	0
529	20231107	124100	3487472	1994	1994	1994	1994	0
530	20231107	124000	3487472	1994	1994	1994	1994	422
531	20231107	123900	2646004	1996	1996	1996	1996	0
532	20231107	123800	2646004	1996	1996	1996	1996	0
533	20231107	123700	2646004	1996	1996	1996	1996	0
534	20231107	123600	2646004	1996	1996	1996	1996	0
535	20231107	123500	2646004	1996	1996	1996	1996	0
536	20231107	123400	2646004	1996	1996	1996	1996	0
537	20231107	123300	2646004	1996	1996	1996	1996	0
538	20231107	123200	2646004	1996	1996	1996	1996	0
539	20231107	123100	2646004	1996	1996	1996	1996	0
540	20231107	123000	2646004	1996	1996	1996	1996	0
541	20231107	122900	2646004	1996	1996	1996	1996	0
542	20231107	122800	2646004	1996	1995	1996	1995	36
543	20231107	122700	2574169	1994	1994	1994	1994	57
544	20231107	122600	2460511	1994	1994	1994	1994	0
545	20231107	122500	2460511	1994	1994	1994	1994	0
546	20231107	122400	2460511	1994	1994	1994	1994	0
547	20231107	122300	2460511	1994	1994	1994	1994	0
548	20231107	122200	2460511	1994	1994	1994	1994	0
549	20231107	122100	2460511	1994	1994	1994	1994	0
550	20231107	122000	2460511	1994	1994	1994	1994	0
551	20231107	121900	2460511	1994	1994	1994	1994	0
552	20231107	121800	2460511	1994	1994	1994	1994	0
553	20231107	121700	2460511	1994	1994	1994	1994	0
554	20231107	121600	2460511	1994	1994	1994	1994	0
555	20231107	121500	2460511	1994	1994	1994	1994	0
556	20231107	121400	2460511	1994	1994	1994	1994	0
557	20231107	121300	2460511	1994	1994	1994	1994	0
558	20231107	121200	2460511	1994	1994	1994	1994	3
559	20231107	121100	2454529	1994	1994	1994	1994	0
560	20231107	121000	2454529	1994	1994	1994	1994	3
561	20231107	120900	2448547	1994	1994	1994	1994	3
562	20231107	120800	2442565	1994	1994	1994	1994	0
563	20231107	120700	2442565	1994	1994	1994	1994	0
564	20231107	120600	2442565	1994	1994	1994	1994	0
565	20231107	120500	2442565	1994	1994	1994	1994	0
566	20231107	120400	2442565	1994	1994	1994	1994	0
567	20231107	120300	2442565	1994	1994	1994	1994	3
568	20231107	120200	2436583	1993	1993	1993	1993	0
569	20231107	120100	2436583	1993	1993	1993	1993	0
570	20231107	120000	2436583	1993	1993	1993	1993	8
571	20231107	115900	2420639	1994	1994	1994	1994	55
572	20231107	115800	2310969	1993	1993	1993	1993	0
573	20231107	115700	2310969	1993	1993	1993	1993	0
574	20231107	115600	2310969	1993	1993	1993	1993	0
575	20231107	115500	2310969	1993	1993	1993	1993	0
576	20231107	115400	2310969	1993	1993	1993	1993	0
577	20231107	115300	2310969	1993	1994	1994	1993	6
578	20231107	115200	2299008	1994	1994	1994	1994	100
579	20231107	115100	2099608	1994	1994	1994	1994	0
580	20231107	115000	2099608	1994	1994	1994	1994	0
581	20231107	114900	2099608	1994	1994	1994	1994	0
582	20231107	114800	2099608	1994	1994	1994	1994	0
583	20231107	114700	2099608	1994	1994	1994	1994	12
584	20231107	114600	2075680	1994	1994	1994	1994	0
585	20231107	114500	2075680	1994	1994	1994	1994	0
586	20231107	114400	2075680	1994	1994	1994	1994	0
587	20231107	114300	2075680	1994	1994	1994	1994	0
588	20231107	114200	2075680	1994	1994	1994	1994	0
589	20231107	114100	2075680	1994	1994	1994	1994	0
590	20231107	114000	2075680	1994	1994	1994	1994	0
591	20231107	113900	2075680	1994	1994	1994	1994	0
592	20231107	113800	2075680	1994	1994	1994	1994	0
593	20231107	113700	2075680	1994	1994	1994	1994	0
594	20231107	113600	2075680	1994	1994	1994	1994	0
595	20231107	113500	2075680	1994	1994	1994	1994	0
596	20231107	113400	2075680	1994	1994	1994	1994	0
597	20231107	113300	2075680	1994	1994	1994	1994	0
598	20231107	113200	2075680	1994	1994	1994	1994	0
599	20231107	113100	2075680	1994	1994	1994	1994	0
600	20231107	113000	2075680	1994	1994	1994	1994	0
601	20231107	112900	2075680	1994	1994	1994	1994	0
602	20231107	112800	2075680	1994	1994	1994	1994	0
603	20231107	112700	2075680	1994	1994	1994	1994	0
604	20231107	112600	2075680	1994	1994	1994	1994	0
605	20231107	112500	2075680	1994	1994	1994	1994	0
606	20231107	112400	2075680	1994	1994	1994	1994	0
607	20231107	112300	2075680	1994	1994	1994	1994	0
608	20231107	112200	2075680	1994	1994	1994	1994	0
609	20231107	112100	2075680	1994	1994	1994	1994	0
610	20231107	112000	2075680	1994	1994	1994	1994	0
611	20231107	111900	2075680	1994	1994	1994	1994	0
612	20231107	111800	2075680	1994	1994	1994	1994	50
613	20231107	111700	1975980	1994	1994	1994	1994	0
614	20231107	111600	1975980	1994	1994	1994	1994	0
615	20231107	111500	1975980	1994	1994	1994	1994	0
616	20231107	111400	1975980	1994	1994	1994	1994	0
617	20231107	111300	1975980	1994	1994	1994	1994	0
618	20231107	111200	1975980	1994	1994	1994	1994	0
619	20231107	111100	1975980	1994	1994	1994	1994	0
620	20231107	111000	1975980	1994	1994	1994	1994	0
621	20231107	110900	1975980	1994	1994	1994	1994	20
622	20231107	110800	1936100	1994	1994	1994	1994	0
623	20231107	110700	1936100	1994	1994	1994	1994	0
624	20231107	110600	1936100	1994	1994	1994	1994	0
625	20231107	110500	1936100	1994	1994	1994	1994	0
626	20231107	110400	1936100	1994	1994	1994	1994	0
627	20231107	110300	1936100	1994	1994	1994	1994	226
628	20231107	110200	1485456	1994	1994	1994	1994	0
629	20231107	110100	1485456	1994	1994	1994	1994	0
630	20231107	110000	1485456	1994	1994	1994	1994	0
631	20231107	105900	1485456	1994	1994	1994	1994	8
632	20231107	105800	1469504	1994	1994	1994	1994	0
633	20231107	105700	1469504	1994	1994	1994	1994	0
634	20231107	105600	1469504	1994	1994	1994	1994	8
635	20231107	105500	1453552	1994	1994	1994	1994	0
636	20231107	105400	1453552	1994	1994	1994	1994	0
637	20231107	105300	1453552	1994	1994	1994	1994	0
638	20231107	105200	1453552	1994	1994	1994	1994	0
639	20231107	105100	1453552	1994	1994	1994	1994	0
640	20231107	105000	1453552	1994	1994	1994	1994	0
641	20231107	104900	1453552	1994	1994	1994	1994	0
642	20231107	104800	1453552	1994	1994	1994	1994	0
643	20231107	104700	1453552	1994	1994	1994	1994	0
644	20231107	104600	1453552	1994	1994	1994	1994	0
645	20231107	104500	1453552	1994	1994	1994	1994	0
646	20231107	104400	1453552	1994	1994	1994	1994	0
647	20231107	104300	1453552	1994	1994	1994	1994	0
648	20231107	104200	1453552	1994	1994	1994	1994	0
649	20231107	104100	1453552	1994	1994	1994	1994	0
650	20231107	104000	1453552	1994	1994	1994	1994	0
651	20231107	103900	1453552	1994	1994	1994	1994	8
652	20231107	103800	1437600	1994	1994	1994	1994	0
653	20231107	103700	1437600	1994	1994	1994	1994	0
654	20231107	103600	1437600	1994	1994	1994	1994	0
655	20231107	103500	1437600	1994	1994	1994	1994	0
656	20231107	103400	1437600	1994	1994	1994	1994	99
657	20231107	103300	1240194	1993	1993	1993	1993	0
658	20231107	103200	1240194	1993	1993	1993	1993	0
659	20231107	103100	1240194	1993	1993	1993	1993	0
660	20231107	103000	1240194	1993	1993	1993	1993	0
661	20231107	102900	1240194	1993	1993	1993	1993	0
662	20231107	102800	1240194	1993	1993	1993	1993	0
663	20231107	102700	1240194	1993	1993	1993	1993	0
664	20231107	102600	1240194	1993	1993	1993	1993	0
665	20231107	102500	1240194	1993	1993	1993	1993	0
666	20231107	102400	1240194	1993	1993	1993	1993	0
667	20231107	102300	1240194	1993	1993	1993	1993	0
668	20231107	102200	1240194	1993	1993	1993	1993	0
669	20231107	102100	1240194	1993	1993	1993	1993	0
670	20231107	102000	1240194	1993	1993	1993	1993	8
671	20231107	101900	1224250	1993	1993	1993	1993	8
672	20231107	101800	1208306	1994	1994	1994	1994	0
673	20231107	101700	1208306	1994	1994	1994	1994	0
674	20231107	101600	1208306	1994	1994	1994	1994	0
675	20231107	101500	1208306	1994	1994	1994	1994	0
676	20231107	101400	1208306	1994	1994	1994	1994	0
677	20231107	101300	1208306	1994	1994	1994	1994	12
678	20231107	101200	1184378	1994	1994	1994	1994	3
679	20231107	101100	1178396	1994	1994	1994	1994	0
680	20231107	101000	1178396	1994	1994	1994	1994	0
681	20231107	100900	1178396	1994	1994	1994	1994	61
682	20231107	100800	1056762	1994	1994	1994	1994	0
683	20231107	100700	1056762	1994	1994	1994	1994	0
684	20231107	100600	1056762	1994	1994	1994	1994	0
685	20231107	100500	1056762	1994	1994	1994	1994	0
686	20231107	100400	1056762	1994	1994	1994	1994	61
687	20231107	100300	935128	1995	1995	1995	1995	0
688	20231107	100200	935128	1995	1995	1995	1995	0
689	20231107	100100	935128	1995	1995	1995	1995	3
690	20231107	100000	929143	1994	1994	1994	1994	0
691	20231107	095900	929143	1994	1994	1994	1994	0
692	20231107	095800	929143	1994	1994	1994	1994	0
693	20231107	095700	929143	1994	1994	1994	1994	0
694	20231107	095600	929143	1994	1994	1994	1994	0
695	20231107	095500	929143	1994	1994	1994	1994	0
696	20231107	095400	929143	1994	1994	1994	1994	0
697	20231107	095300	929143	1994	1994	1994	1994	8
698	20231107	095200	913191	1995	1995	1995	1995	0
699	20231107	095100	913191	1995	1995	1995	1995	50
700	20231107	095000	813441	1993	1993	1993	1993	0
701	20231107	094900	813441	1993	1993	1993	1993	0
702	20231107	094800	813441	1993	1993	1993	1993	0
703	20231107	094700	813441	1993	1994	1994	1993	8
704	20231107	094600	797492	1994	1994	1994	1994	0
705	20231107	094500	797492	1994	1994	1994	1994	0
706	20231107	094400	797492	1994	1994	1994	1994	0
707	20231107	094300	797492	1994	1994	1994	1994	7
708	20231107	094200	783534	1994	1994	1994	1994	0
709	20231107	094100	783534	1994	1994	1994	1994	0
710	20231107	094000	783534	1994	1994	1994	1994	0
711	20231107	093900	783534	1994	1994	1994	1994	0
712	20231107	093800	783534	1994	1994	1994	1994	0
713	20231107	093700	783534	1994	1994	1994	1994	88
714	20231107	093600	608062	1995	1995	1995	1995	0
715	20231107	093500	608062	1995	1995	1995	1995	0
716	20231107	093400	608062	1995	1995	1995	1995	30
717	20231107	093300	548212	1994	1994	1994	1994	0
718	20231107	093200	548212	1994	1994	1994	1994	0
719	20231107	093100	548212	1994	1994	1994	1994	0
720	20231107	093000	548212	1994	1994	1994	1994	0
721	20231107	092900	548212	1994	1994	1994	1994	0
722	20231107	092800	548212	1994	1994	1994	1994	8
723	20231107	092700	532260	1994	1994	1994	1994	0
724	20231107	092600	532260	1994	1994	1994	1994	0
725	20231107	092500	532260	1994	1994	1994	1994	0
726	20231107	092400	532260	1994	1994	1994	1994	9
727	20231107	092300	514314	1994	1994	1994	1994	0
728	20231107	092200	514314	1994	1994	1994	1994	0
729	20231107	092100	514314	1994	1994	1994	1994	8
730	20231107	092000	498362	1994	1994	1994	1994	1
731	20231107	091900	496368	1994	1994	1994	1994	59
732	20231107	091800	378722	1994	1994	1994	1994	0
733	20231107	091700	378722	1994	1993	1994	1993	17
734	20231107	091600	344833	1995	1995	1995	1995	1
735	20231107	091500	342838	1993	1993	1993	1993	8
736	20231107	091400	326894	1993	1994	1995	1993	53
737	20231107	091300	221223	1993	1993	1993	1993	0
738	20231107	091200	221223	1993	1993	1993	1993	9
739	20231107	091100	203286	1993	1993	1993	1993	0
740	20231107	091000	203286	1993	1993	1993	1993	0
741	20231107	090900	203286	1993	1993	1993	1993	16
742	20231107	090800	171398	1993	1993	1993	1993	23
743	20231107	090700	125559	1993	1993	1993	1993	32
744	20231107	090600	61783	1993	1993	1993	1993	0
745	20231107	090500	61783	1993	1993	1993	1993	0
746	20231107	090400	61783	1993	1993	1993	1993	0
747	20231107	090300	61783	1993	1993	1993	1993	8
748	20231107	090200	45839	1993	1993	1993	1993	23
749	20231107	090100	0	1995	1995	1995	1995	0
750	20231107	090000	0	1995	1995	1995	1995	0