KissMeData/424140/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	212500	19302824	1998	1998	1998	1998	20
3	20231106	212400	19302824	1998	1998	1998	1998	0
4	20231106	212300	19302824	1998	1998	1998	1998	0
5	20231106	212200	19302824	1998	1998	1998	1998	0
6	20231106	212100	19302824	1998	1998	1998	1998	0
7	20231106	212000	19302824	1998	1998	1998	1998	0
8	20231106	211900	19302824	1998	1998	1998	1998	0
9	20231106	211800	19302824	1998	1998	1998	1998	0
10	20231106	211700	19302824	1998	1998	1998	1998	0
11	20231106	211600	19302824	1998	1998	1998	1998	0
12	20231106	211500	19302824	1998	1998	1998	1998	0
13	20231106	211400	19302824	1998	1998	1998	1998	0
14	20231106	211300	19302824	1998	1998	1998	1998	0
15	20231106	211200	19302824	1998	1998	1998	1998	0
16	20231106	211100	19302824	1998	1998	1998	1998	0
17	20231106	211000	19302824	1998	1998	1998	1998	0
18	20231106	210900	19302824	1998	1998	1998	1998	0
19	20231106	210800	19302824	1998	1998	1998	1998	0
20	20231106	210700	19302824	1998	1998	1998	1998	0
21	20231106	210600	19302824	1998	1998	1998	1998	0
22	20231106	210500	19302824	1998	1998	1998	1998	0
23	20231106	210400	19302824	1998	1998	1998	1998	0
24	20231106	210300	19302824	1998	1998	1998	1998	0
25	20231106	210200	19302824	1998	1998	1998	1998	0
26	20231106	210100	19302824	1998	1998	1998	1998	0
27	20231106	210000	19302824	1998	1998	1998	1998	0
28	20231106	205900	19302824	1998	1998	1998	1998	0
29	20231106	205800	19302824	1998	1998	1998	1998	0
30	20231106	205700	19302824	1998	1998	1998	1998	0
31	20231106	205600	19302824	1998	1998	1998	1998	0
32	20231106	205500	19302824	1998	1998	1998	1998	20
33	20231106	205400	19302824	1998	1998	1998	1998	0
34	20231106	205300	19302824	1998	1998	1998	1998	0
35	20231106	205200	19302824	1998	1998	1998	1998	0
36	20231106	205100	19302824	1998	1998	1998	1998	0
37	20231106	205000	19302824	1998	1998	1998	1998	0
38	20231106	204900	19302824	1998	1998	1998	1998	0
39	20231106	204800	19302824	1998	1998	1998	1998	0
40	20231106	204700	19302824	1998	1998	1998	1998	0
41	20231106	204600	19302824	1998	1998	1998	1998	0
42	20231106	204500	19302824	1998	1998	1998	1998	0
43	20231106	204400	19302824	1998	1998	1998	1998	0
44	20231106	204300	19302824	1998	1998	1998	1998	0
45	20231106	204200	19302824	1998	1998	1998	1998	0
46	20231106	204100	19302824	1998	1998	1998	1998	0
47	20231106	204000	19302824	1998	1998	1998	1998	0
48	20231106	203900	19302824	1998	1998	1998	1998	0
49	20231106	203800	19302824	1998	1998	1998	1998	0
50	20231106	203700	19302824	1998	1998	1998	1998	0
51	20231106	203600	19302824	1998	1998	1998	1998	0
52	20231106	203500	19302824	1998	1998	1998	1998	0
53	20231106	203400	19302824	1998	1998	1998	1998	0
54	20231106	203300	19302824	1998	1998	1998	1998	0
55	20231106	203200	19302824	1998	1998	1998	1998	0
56	20231106	203100	19302824	1998	1998	1998	1998	0
57	20231106	203000	19302824	1998	1998	1998	1998	0
58	20231106	202900	19302824	1998	1998	1998	1998	0
59	20231106	202800	19302824	1998	1998	1998	1998	0
60	20231106	202700	19302824	1998	1998	1998	1998	0
61	20231106	202600	19302824	1998	1998	1998	1998	0
62	20231106	202500	19302824	1998	1998	1998	1998	20
63	20231106	202400	19302824	1998	1998	1998	1998	0
64	20231106	202300	19302824	1998	1998	1998	1998	0
65	20231106	202200	19302824	1998	1998	1998	1998	0
66	20231106	202100	19302824	1998	1998	1998	1998	0
67	20231106	202000	19302824	1998	1998	1998	1998	0
68	20231106	201900	19302824	1998	1998	1998	1998	0
69	20231106	201800	19302824	1998	1998	1998	1998	0
70	20231106	201700	19302824	1998	1998	1998	1998	0
71	20231106	201600	19302824	1998	1998	1998	1998	0
72	20231106	201500	19302824	1998	1998	1998	1998	0
73	20231106	201400	19302824	1998	1998	1998	1998	0
74	20231106	201300	19302824	1998	1998	1998	1998	0
75	20231106	201200	19302824	1998	1998	1998	1998	0
76	20231106	201100	19302824	1998	1998	1998	1998	0
77	20231106	201000	19302824	1998	1998	1998	1998	0
78	20231106	200900	19302824	1998	1998	1998	1998	0
79	20231106	200800	19302824	1998	1998	1998	1998	0
80	20231106	200700	19302824	1998	1998	1998	1998	0
81	20231106	200600	19302824	1998	1998	1998	1998	0
82	20231106	200500	19302824	1998	1998	1998	1998	0
83	20231106	200400	19302824	1998	1998	1998	1998	0
84	20231106	200300	19302824	1998	1998	1998	1998	0
85	20231106	200200	19302824	1998	1998	1998	1998	0
86	20231106	200100	19302824	1998	1998	1998	1998	0
87	20231106	200000	19302824	1998	1998	1998	1998	0
88	20231106	195900	19302824	1998	1998	1998	1998	0
89	20231106	195800	19302824	1998	1998	1998	1998	0
90	20231106	195700	19302824	1998	1998	1998	1998	0
91	20231106	195600	19302824	1998	1998	1998	1998	0
92	20231106	195500	19302824	1998	1998	1998	1998	20
93	20231106	195400	19302824	1998	1998	1998	1998	0
94	20231106	195300	19302824	1998	1998	1998	1998	0
95	20231106	195200	19302824	1998	1998	1998	1998	0
96	20231106	195100	19302824	1998	1998	1998	1998	0
97	20231106	195000	19302824	1998	1998	1998	1998	0
98	20231106	194900	19302824	1998	1998	1998	1998	0
99	20231106	194800	19302824	1998	1998	1998	1998	0
100	20231106	194700	19302824	1998	1998	1998	1998	0
101	20231106	194600	19302824	1998	1998	1998	1998	0
102	20231106	194500	19302824	1998	1998	1998	1998	0
103	20231106	194400	19302824	1998	1998	1998	1998	0
104	20231106	194300	19302824	1998	1998	1998	1998	0
105	20231106	194200	19302824	1998	1998	1998	1998	0
106	20231106	194100	19302824	1998	1998	1998	1998	0
107	20231106	194000	19302824	1998	1998	1998	1998	0
108	20231106	193900	19302824	1998	1998	1998	1998	0
109	20231106	193800	19302824	1998	1998	1998	1998	0
110	20231106	193700	19302824	1998	1998	1998	1998	0
111	20231106	193600	19302824	1998	1998	1998	1998	0
112	20231106	193500	19302824	1998	1998	1998	1998	0
113	20231106	193400	19302824	1998	1998	1998	1998	0
114	20231106	193300	19302824	1998	1998	1998	1998	0
115	20231106	193200	19302824	1998	1998	1998	1998	0
116	20231106	193100	19302824	1998	1998	1998	1998	0
117	20231106	193000	19302824	1998	1998	1998	1998	0
118	20231106	192900	19302824	1998	1998	1998	1998	0
119	20231106	192800	19302824	1998	1998	1998	1998	0
120	20231106	192700	19302824	1998	1998	1998	1998	0
121	20231106	192600	19302824	1998	1998	1998	1998	0
122	20231106	192500	19302824	1998	1998	1998	1998	20
123	20231106	192400	19302824	1998	1998	1998	1998	0
124	20231106	192300	19302824	1998	1998	1998	1998	0
125	20231106	192200	19302824	1998	1998	1998	1998	0
126	20231106	192100	19302824	1998	1998	1998	1998	0
127	20231106	192000	19302824	1998	1998	1998	1998	0
128	20231106	191900	19302824	1998	1998	1998	1998	0
129	20231106	191800	19302824	1998	1998	1998	1998	0
130	20231106	191700	19302824	1998	1998	1998	1998	0
131	20231106	191600	19302824	1998	1998	1998	1998	0
132	20231106	191500	19302824	1998	1998	1998	1998	0
133	20231106	191400	19302824	1998	1998	1998	1998	0
134	20231106	191300	19302824	1998	1998	1998	1998	0
135	20231106	191200	19302824	1998	1998	1998	1998	0
136	20231106	191100	19302824	1998	1998	1998	1998	0
137	20231106	191000	19302824	1998	1998	1998	1998	0
138	20231106	190900	19302824	1998	1998	1998	1998	0
139	20231106	190800	19302824	1998	1998	1998	1998	0
140	20231106	190700	19302824	1998	1998	1998	1998	0
141	20231106	190600	19302824	1998	1998	1998	1998	0
142	20231106	190500	19302824	1998	1998	1998	1998	0
143	20231106	190400	19302824	1998	1998	1998	1998	0
144	20231106	190300	19302824	1998	1998	1998	1998	0
145	20231106	190200	19302824	1998	1998	1998	1998	0
146	20231106	190100	19302824	1998	1998	1998	1998	0
147	20231106	190000	19302824	1998	1998	1998	1998	0
148	20231106	185900	19302824	1998	1998	1998	1998	0
149	20231106	185800	19302824	1998	1998	1998	1998	0
150	20231106	185700	19302824	1998	1998	1998	1998	0
151	20231106	185600	19302824	1998	1998	1998	1998	0
152	20231106	185500	19302824	1998	1998	1998	1998	20
153	20231106	185400	19302824	1998	1998	1998	1998	0
154	20231106	185300	19302824	1998	1998	1998	1998	0
155	20231106	185200	19302824	1998	1998	1998	1998	0
156	20231106	185100	19302824	1998	1998	1998	1998	0
157	20231106	185000	19302824	1998	1998	1998	1998	0
158	20231106	184900	19302824	1998	1998	1998	1998	0
159	20231106	184800	19302824	1998	1998	1998	1998	0
160	20231106	184700	19302824	1998	1998	1998	1998	0
161	20231106	184600	19302824	1998	1998	1998	1998	0
162	20231106	184500	19302824	1998	1998	1998	1998	0
163	20231106	184400	19302824	1998	1998	1998	1998	0
164	20231106	184300	19302824	1998	1998	1998	1998	0
165	20231106	184200	19302824	1998	1998	1998	1998	0
166	20231106	184100	19302824	1998	1998	1998	1998	0
167	20231106	184000	19302824	1998	1998	1998	1998	0
168	20231106	183900	19302824	1998	1998	1998	1998	0
169	20231106	183800	19302824	1998	1998	1998	1998	0
170	20231106	183700	19302824	1998	1998	1998	1998	0
171	20231106	183600	19302824	1998	1998	1998	1998	0
172	20231106	183500	19302824	1998	1998	1998	1998	0
173	20231106	183400	19302824	1998	1998	1998	1998	0
174	20231106	183300	19302824	1998	1998	1998	1998	0
175	20231106	183200	19302824	1998	1998	1998	1998	0
176	20231106	183100	19302824	1998	1998	1998	1998	0
177	20231106	183000	19302824	1998	1998	1998	1998	0
178	20231106	182900	19302824	1998	1998	1998	1998	0
179	20231106	182800	19302824	1998	1998	1998	1998	0
180	20231106	182700	19302824	1998	1998	1998	1998	0
181	20231106	182600	19302824	1998	1998	1998	1998	0
182	20231106	182500	19302824	1998	1998	1998	1998	20
183	20231106	182400	19302824	1998	1998	1998	1998	0
184	20231106	182300	19302824	1998	1998	1998	1998	0
185	20231106	182200	19302824	1998	1998	1998	1998	0
186	20231106	182100	19302824	1998	1998	1998	1998	0
187	20231106	182000	19302824	1998	1998	1998	1998	0
188	20231106	181900	19302824	1998	1998	1998	1998	0
189	20231106	181800	19302824	1998	1998	1998	1998	0
190	20231106	181700	19302824	1998	1998	1998	1998	0
191	20231106	181600	19302824	1998	1998	1998	1998	0
192	20231106	181500	19302824	1998	1998	1998	1998	0
193	20231106	181400	19302824	1998	1998	1998	1998	0
194	20231106	181300	19302824	1998	1998	1998	1998	0
195	20231106	181200	19302824	1998	1998	1998	1998	0
196	20231106	181100	19302824	1998	1998	1998	1998	0
197	20231106	181000	19302824	1998	1998	1998	1998	0
198	20231106	180900	19302824	1998	1998	1998	1998	0
199	20231106	180800	19302824	1998	1998	1998	1998	0
200	20231106	180700	19302824	1998	1998	1998	1998	0
201	20231106	180600	19302824	1998	1998	1998	1998	0
202	20231106	180500	19302824	1998	1998	1998	1998	0
203	20231106	180400	19302824	1998	1998	1998	1998	0
204	20231106	180300	19302824	1998	1998	1998	1998	0
205	20231106	180200	19302824	1998	1998	1998	1998	0
206	20231106	180100	19302824	1998	1998	1998	1998	0
207	20231106	180000	19302824	1998	1998	1998	1998	0
208	20231106	175900	19302824	1998	1998	1998	1998	0
209	20231106	175800	19302824	1998	1998	1998	1998	0
210	20231106	175700	19302824	1998	1998	1998	1998	0
211	20231106	175600	19302824	1998	1998	1998	1998	0
212	20231106	175500	19302824	1998	1998	1998	1998	20
213	20231106	175400	19302824	1998	1998	1998	1998	0
214	20231106	175300	19302824	1998	1998	1998	1998	0
215	20231106	175200	19302824	1998	1998	1998	1998	0
216	20231106	175100	19302824	1998	1998	1998	1998	0
217	20231106	175000	19302824	1998	1998	1998	1998	0
218	20231106	174900	19302824	1998	1998	1998	1998	0
219	20231106	174800	19302824	1998	1998	1998	1998	0
220	20231106	174700	19302824	1998	1998	1998	1998	0
221	20231106	174600	19302824	1998	1998	1998	1998	0
222	20231106	174500	19302824	1998	1998	1998	1998	0
223	20231106	174400	19302824	1998	1998	1998	1998	0
224	20231106	174300	19302824	1998	1998	1998	1998	0
225	20231106	174200	19302824	1998	1998	1998	1998	0
226	20231106	174100	19302824	1998	1998	1998	1998	0
227	20231106	174000	19302824	1998	1998	1998	1998	0
228	20231106	173900	19302824	1998	1998	1998	1998	0
229	20231106	173800	19302824	1998	1998	1998	1998	0
230	20231106	173700	19302824	1998	1998	1998	1998	0
231	20231106	173600	19302824	1998	1998	1998	1998	0
232	20231106	173500	19302824	1998	1998	1998	1998	0
233	20231106	173400	19302824	1998	1998	1998	1998	0
234	20231106	173300	19302824	1998	1998	1998	1998	0
235	20231106	173200	19302824	1998	1998	1998	1998	0
236	20231106	173100	19302824	1998	1998	1998	1998	0
237	20231106	173000	19302824	1998	1998	1998	1998	0
238	20231106	172900	19302824	1998	1998	1998	1998	0
239	20231106	172800	19302824	1998	1998	1998	1998	0
240	20231106	172700	19302824	1998	1998	1998	1998	0
241	20231106	172600	19302824	1998	1998	1998	1998	0
242	20231106	172500	19302824	1998	1998	1998	1998	20
243	20231106	172400	19302824	1998	1998	1998	1998	0
244	20231106	172300	19302824	1998	1998	1998	1998	0
245	20231106	172200	19302824	1998	1998	1998	1998	0
246	20231106	172100	19302824	1998	1998	1998	1998	0
247	20231106	172000	19302824	1998	1998	1998	1998	0
248	20231106	171900	19302824	1998	1998	1998	1998	0
249	20231106	171800	19302824	1998	1998	1998	1998	0
250	20231106	171700	19302824	1998	1998	1998	1998	0
251	20231106	171600	19302824	1998	1998	1998	1998	0
252	20231106	171500	19302824	1998	1998	1998	1998	0
253	20231106	171400	19302824	1998	1998	1998	1998	0
254	20231106	171300	19302824	1998	1998	1998	1998	0
255	20231106	171200	19302824	1998	1998	1998	1998	0
256	20231106	171100	19302824	1998	1998	1998	1998	0
257	20231106	171000	19302824	1998	1998	1998	1998	0
258	20231106	170900	19302824	1998	1998	1998	1998	0
259	20231106	170800	19302824	1998	1998	1998	1998	0
260	20231106	170700	19302824	1998	1998	1998	1998	0
261	20231106	170600	19302824	1998	1998	1998	1998	0
262	20231106	170500	19302824	1998	1998	1998	1998	0
263	20231106	170400	19302824	1998	1998	1998	1998	0
264	20231106	170300	19302824	1998	1998	1998	1998	0
265	20231106	170200	19302824	1998	1998	1998	1998	0
266	20231106	170100	19302824	1998	1998	1998	1998	0
267	20231106	170000	19302824	1998	1998	1998	1998	0
268	20231106	165900	19302824	1998	1998	1998	1998	0
269	20231106	165800	19302824	1998	1998	1998	1998	0
270	20231106	165700	19302824	1998	1998	1998	1998	0
271	20231106	165600	19302824	1998	1998	1998	1998	0
272	20231106	165500	19302824	1998	1998	1998	1998	20
273	20231106	165400	19302824	1998	1998	1998	1998	0
274	20231106	165300	19302824	1998	1998	1998	1998	0
275	20231106	165200	19302824	1998	1998	1998	1998	0
276	20231106	165100	19302824	1998	1998	1998	1998	0
277	20231106	165000	19302824	1998	1998	1998	1998	0
278	20231106	164900	19302824	1998	1998	1998	1998	0
279	20231106	164800	19302824	1998	1998	1998	1998	0
280	20231106	164700	19302824	1998	1998	1998	1998	0
281	20231106	164600	19302824	1998	1998	1998	1998	0
282	20231106	164500	19302824	1998	1998	1998	1998	0
283	20231106	164400	19302824	1998	1998	1998	1998	0
284	20231106	164300	19302824	1998	1998	1998	1998	0
285	20231106	164200	19302824	1998	1998	1998	1998	0
286	20231106	164100	19302824	1998	1998	1998	1998	0
287	20231106	164000	19302824	1998	1998	1998	1998	0
288	20231106	163900	19302824	1998	1998	1998	1998	0
289	20231106	163800	19302824	1998	1998	1998	1998	0
290	20231106	163700	19302824	1998	1998	1998	1998	0
291	20231106	163600	19302824	1998	1998	1998	1998	0
292	20231106	163500	19302824	1998	1998	1998	1998	0
293	20231106	163400	19302824	1998	1998	1998	1998	0
294	20231106	163300	19302824	1998	1998	1998	1998	0
295	20231106	163200	19302824	1998	1998	1998	1998	0
296	20231106	163100	19302824	1998	1998	1998	1998	0
297	20231106	163000	19302824	1998	1998	1998	1998	0
298	20231106	162900	19302824	1998	1998	1998	1998	0
299	20231106	162800	19302824	1998	1998	1998	1998	0
300	20231106	162700	19302824	1998	1998	1998	1998	0
301	20231106	162600	19302824	1998	1998	1998	1998	0
302	20231106	162500	19302824	1998	1998	1998	1998	20
303	20231106	162400	19302824	1998	1998	1998	1998	0
304	20231106	162300	19302824	1998	1998	1998	1998	0
305	20231106	162200	19302824	1998	1998	1998	1998	0
306	20231106	162100	19302824	1998	1998	1998	1998	0
307	20231106	162000	19302824	1998	1998	1998	1998	0
308	20231106	161900	19302824	1998	1998	1998	1998	0
309	20231106	161800	19302824	1998	1998	1998	1998	0
310	20231106	161700	19302824	1998	1998	1998	1998	0
311	20231106	161600	19302824	1998	1998	1998	1998	0
312	20231106	161500	19302824	1998	1998	1998	1998	0
313	20231106	161400	19302824	1998	1998	1998	1998	0
314	20231106	161300	19302824	1998	1998	1998	1998	0
315	20231106	161200	19302824	1998	1998	1998	1998	0
316	20231106	161100	19302824	1998	1998	1998	1998	0
317	20231106	161000	19302824	1998	1998	1998	1998	0
318	20231106	160900	19302824	1998	1998	1998	1998	0
319	20231106	160800	19302824	1998	1998	1998	1998	0
320	20231106	160700	19302824	1998	1998	1998	1998	0
321	20231106	160600	19302824	1998	1998	1998	1998	0
322	20231106	160500	19302824	1998	1998	1998	1998	0
323	20231106	160400	19302824	1998	1998	1998	1998	0
324	20231106	160300	19302824	1998	1998	1998	1998	0
325	20231106	160200	19302824	1998	1998	1998	1998	0
326	20231106	160100	19302824	1998	1998	1998	1998	0
327	20231106	160000	19302824	1998	1998	1998	1998	0
328	20231106	155900	19302824	1998	1998	1998	1998	0
329	20231106	155800	19302824	1998	1998	1998	1998	0
330	20231106	155700	19302824	1998	1998	1998	1998	0
331	20231106	155600	19302824	1998	1998	1998	1998	0
332	20231106	155500	19302824	1998	1998	1998	1998	20
333	20231106	155400	19302824	1998	1998	1998	1998	0
334	20231106	155300	19302824	1998	1998	1998	1998	0
335	20231106	155200	19302824	1998	1998	1998	1998	0
336	20231106	155100	19302824	1998	1998	1998	1998	0
337	20231106	155000	19302824	1998	1998	1998	1998	0
338	20231106	154900	19302824	1998	1998	1998	1998	0
339	20231106	154800	19302824	1998	1998	1998	1998	0
340	20231106	154700	19302824	1998	1998	1998	1998	0
341	20231106	154600	19302824	1998	1998	1998	1998	0
342	20231106	154500	19302824	1998	1998	1998	1998	0
343	20231106	154400	19302824	1998	1998	1998	1998	0
344	20231106	154300	19302824	1998	1998	1998	1998	0
345	20231106	154200	19302824	1998	1998	1998	1998	0
346	20231106	154100	19302824	1998	1998	1998	1998	0
347	20231106	154000	19302824	1998	1998	1998	1998	0
348	20231106	153900	19302824	1998	1998	1998	1998	0
349	20231106	153800	19302824	1998	1998	1998	1998	0
350	20231106	153700	19302824	1998	1998	1998	1998	0
351	20231106	153600	19302824	1998	1998	1998	1998	0
352	20231106	153500	19302824	1998	1998	1998	1998	0
353	20231106	153400	19302824	1998	1998	1998	1998	0
354	20231106	153300	19302824	1998	1998	1998	1998	0
355	20231106	153200	19302824	1998	1998	1998	1998	0
356	20231106	153100	19302824	1998	1998	1998	1998	0
357	20231106	153000	19302824	1998	1998	1998	1998	20
358	20231106	152900	19262864	1998	1998	1998	1998	0
359	20231106	152800	19262864	1998	1998	1998	1998	0
360	20231106	152700	19262864	1998	1998	1998	1998	0
361	20231106	152600	19262864	1998	1998	1998	1998	0
362	20231106	152500	19262864	1998	1998	1998	1998	0
363	20231106	152400	19262864	1998	1998	1998	1998	0
364	20231106	152300	19262864	1998	1998	1998	1998	0
365	20231106	152200	19262864	1998	1998	1998	1998	0
366	20231106	152100	19262864	1998	1998	1998	1998	0
367	20231106	152000	19262864	1998	1998	1998	1998	0
368	20231106	151900	19262864	1998	1998	1998	1998	0
369	20231106	151800	19262864	1998	1998	1998	1998	0
370	20231106	151700	19262864	1998	1998	1998	1998	0
371	20231106	151600	19262864	1998	1998	1998	1998	0
372	20231106	151500	19262864	1998	1998	1998	1998	0
373	20231106	151400	19262864	1998	1998	1998	1998	0
374	20231106	151300	19262864	1998	1998	1998	1998	0
375	20231106	151200	19262864	1998	1998	1998	1998	0
376	20231106	151100	19262864	1998	1998	1998	1998	0
377	20231106	151000	19262864	1998	1998	1998	1998	0
378	20231106	150900	19262864	1998	1998	1998	1998	0
379	20231106	150800	19262864	1998	1998	1998	1998	0
380	20231106	150700	19262864	1998	1998	1998	1998	0
381	20231106	150600	19262864	1998	1998	1998	1998	0
382	20231106	150500	19262864	1998	1998	1998	1998	0
383	20231106	150400	19262864	1998	1998	1998	1998	0
384	20231106	150300	19262864	1998	1998	1998	1998	0
385	20231106	150200	19262864	1998	1998	1998	1998	0
386	20231106	150100	19262864	1998	1998	1998	1998	0
387	20231106	150000	19262864	1998	1998	1998	1998	0
388	20231106	145900	19262864	1998	1998	1998	1998	0
389	20231106	145800	19262864	1998	1998	1998	1998	0
390	20231106	145700	19262864	1998	1998	1998	1998	0
391	20231106	145600	19262864	1998	1998	1998	1998	0
392	20231106	145500	19262864	1998	1998	1998	1998	0
393	20231106	145400	19262864	1998	1998	1998	1998	0
394	20231106	145300	19262864	1998	1998	1998	1998	0
395	20231106	145200	19262864	1998	1998	1998	1998	0
396	20231106	145100	19262864	1998	1998	1998	1998	0
397	20231106	145000	19262864	1998	1998	1998	1998	0
398	20231106	144900	19262864	1998	1998	1998	1998	0
399	20231106	144800	19262864	1998	1998	1998	1998	0
400	20231106	144700	19262864	1998	1998	1998	1998	0
401	20231106	144600	19262864	1998	1998	1998	1998	0
402	20231106	144500	19262864	1998	1998	1998	1998	0
403	20231106	144400	19262864	1998	1998	1998	1998	0
404	20231106	144300	19262864	1998	1998	1998	1998	0
405	20231106	144200	19262864	1998	1998	1998	1998	0
406	20231106	144100	19262864	1998	1998	1998	1998	0
407	20231106	144000	19262864	1998	1998	1998	1998	0
408	20231106	143900	19262864	1998	1998	1998	1998	0
409	20231106	143800	19262864	1998	1998	1998	1998	0
410	20231106	143700	19262864	1998	1998	1998	1998	0
411	20231106	143600	19262864	1998	1998	1998	1998	0
412	20231106	143500	19262864	1998	1998	1998	1998	0
413	20231106	143400	19262864	1998	1998	1998	1998	0
414	20231106	143300	19262864	1998	1998	1998	1998	0
415	20231106	143200	19262864	1998	1998	1998	1998	0
416	20231106	143100	19262864	1998	1998	1998	1998	0
417	20231106	143000	19262864	1998	1998	1998	1998	0
418	20231106	142900	19262864	1998	1998	1998	1998	0
419	20231106	142800	19262864	1998	1998	1998	1998	0
420	20231106	142700	19262864	1998	1998	1998	1998	0
421	20231106	142600	19262864	1998	1998	1998	1998	0
422	20231106	142500	19262864	1998	1998	1998	1998	0
423	20231106	142400	19262864	1998	1998	1998	1998	0
424	20231106	142300	19262864	1998	1998	1998	1998	0
425	20231106	142200	19262864	1998	1998	1998	1998	0
426	20231106	142100	19262864	1998	1998	1998	1998	0
427	20231106	142000	19262864	1998	1998	1998	1998	0
428	20231106	141900	19262864	1998	1998	1998	1998	0
429	20231106	141800	19262864	1998	1998	1998	1998	0
430	20231106	141700	19262864	1998	1998	1998	1998	0
431	20231106	141600	19262864	1998	1998	1998	1998	0
432	20231106	141500	19262864	1998	1998	1998	1998	29
433	20231106	141400	19204922	1998	1998	1998	1998	0
434	20231106	141300	19204922	1998	1998	1998	1998	0
435	20231106	141200	19204922	1998	1998	1998	1998	0
436	20231106	141100	19204922	1998	1998	1998	1998	0
437	20231106	141000	19204922	1998	1998	1998	1998	0
438	20231106	140900	19204922	1998	1998	1998	1998	0
439	20231106	140800	19204922	1998	1998	1998	1998	0
440	20231106	140700	19204922	1998	1998	1998	1998	0
441	20231106	140600	19204922	1998	1998	1998	1998	60
442	20231106	140500	19085042	1996	1996	1996	1996	0
443	20231106	140400	19085042	1996	1996	1996	1996	0
444	20231106	140300	19085042	1996	1996	1996	1996	0
445	20231106	140200	19085042	1996	1996	1996	1996	0
446	20231106	140100	19085042	1996	1996	1996	1996	0
447	20231106	140000	19085042	1996	1996	1996	1996	0
448	20231106	135900	19085042	1996	1996	1996	1996	0
449	20231106	135800	19085042	1996	1996	1996	1996	0
450	20231106	135700	19085042	1996	1997	1997	1996	219
451	20231106	135600	18647875	1998	1998	1998	1998	0
452	20231106	135500	18647875	1998	1998	1998	1998	0
453	20231106	135400	18647875	1998	1998	1998	1998	0
454	20231106	135300	18647875	1998	1998	1998	1998	0
455	20231106	135200	18647875	1998	1998	1998	1998	0
456	20231106	135100	18647875	1998	1998	1998	1998	0
457	20231106	135000	18647875	1998	1998	1998	1998	0
458	20231106	134900	18647875	1998	1998	1998	1998	0
459	20231106	134800	18647875	1998	1998	1998	1998	0
460	20231106	134700	18647875	1998	1998	1998	1998	2000
461	20231106	134600	14651875	1996	1996	1996	1996	0
462	20231106	134500	14651875	1996	1996	1996	1996	0
463	20231106	134400	14651875	1996	1996	1996	1996	0
464	20231106	134300	14651875	1996	1996	1996	1996	0
465	20231106	134200	14651875	1996	1996	1996	1996	0
466	20231106	134100	14651875	1996	1996	1996	1996	0
467	20231106	134000	14651875	1996	1996	1996	1996	0
468	20231106	133900	14651875	1996	1996	1996	1996	0
469	20231106	133800	14651875	1996	1996	1996	1996	0
470	20231106	133700	14651875	1996	1996	1996	1996	0
471	20231106	133600	14651875	1996	1996	1996	1996	0
472	20231106	133500	14651875	1996	1996	1996	1996	0
473	20231106	133400	14651875	1996	1996	1996	1996	0
474	20231106	133300	14651875	1996	1996	1996	1996	0
475	20231106	133200	14651875	1996	1996	1996	1996	0
476	20231106	133100	14651875	1996	1996	1996	1996	0
477	20231106	133000	14651875	1996	1996	1996	1996	0
478	20231106	132900	14651875	1996	1996	1996	1996	0
479	20231106	132800	14651875	1996	1996	1996	1996	0
480	20231106	132700	14651875	1996	1996	1996	1996	0
481	20231106	132600	14651875	1996	1996	1996	1996	0
482	20231106	132500	14651875	1996	1996	1996	1996	0
483	20231106	132400	14651875	1996	1996	1996	1996	0
484	20231106	132300	14651875	1996	1996	1996	1996	0
485	20231106	132200	14651875	1996	1996	1996	1996	0
486	20231106	132100	14651875	1996	1996	1996	1996	0
487	20231106	132000	14651875	1996	1996	1996	1996	0
488	20231106	131900	14651875	1996	1996	1996	1996	0
489	20231106	131800	14651875	1996	1997	1997	1996	5000
490	20231106	131700	4671673	1998	1998	1998	1998	0
491	20231106	131600	4671673	1998	1998	1998	1998	0
492	20231106	131500	4671673	1998	1998	1998	1998	0
493	20231106	131400	4671673	1998	1998	1998	1998	0
494	20231106	131300	4671673	1998	1998	1998	1998	0
495	20231106	131200	4671673	1998	1998	1998	1998	0
496	20231106	131100	4671673	1998	1998	1998	1998	10
497	20231106	131000	4651693	1997	1997	1997	1997	0
498	20231106	130900	4651693	1997	1997	1997	1997	0
499	20231106	130800	4651693	1997	1997	1997	1997	0
500	20231106	130700	4651693	1997	1997	1997	1997	0
501	20231106	130600	4651693	1997	1997	1997	1997	0
502	20231106	130500	4651693	1997	1997	1997	1997	0
503	20231106	130400	4651693	1997	1997	1997	1997	0
504	20231106	130300	4651693	1997	1997	1997	1997	0
505	20231106	130200	4651693	1997	1997	1997	1997	0
506	20231106	130100	4651693	1997	1997	1997	1997	0
507	20231106	130000	4651693	1997	1997	1997	1997	0
508	20231106	125900	4651693	1997	1997	1997	1997	0
509	20231106	125800	4651693	1997	1997	1997	1997	0
510	20231106	125700	4651693	1997	1997	1997	1997	0
511	20231106	125600	4651693	1997	1997	1997	1997	0
512	20231106	125500	4651693	1997	1997	1997	1997	0
513	20231106	125400	4651693	1997	1997	1997	1997	0
514	20231106	125300	4651693	1997	1997	1997	1997	0
515	20231106	125200	4651693	1997	1997	1997	1997	0
516	20231106	125100	4651693	1997	1999	1999	1997	1200
517	20231106	125000	2254539	2000	2000	2000	2000	0
518	20231106	124900	2254539	2000	2000	2000	2000	0
519	20231106	124800	2254539	2000	2000	2000	2000	0
520	20231106	124700	2254539	2000	2000	2000	2000	0
521	20231106	124600	2254539	2000	2000	2000	2000	0
522	20231106	124500	2254539	2000	2000	2000	2000	0
523	20231106	124400	2254539	2000	2000	2000	2000	0
524	20231106	124300	2254539	2000	2000	2000	2000	5
525	20231106	124200	2244539	2000	2000	2000	2000	0
526	20231106	124100	2244539	2000	2000	2000	2000	0
527	20231106	124000	2244539	2000	2000	2000	2000	3
528	20231106	123900	2238539	2000	2000	2000	2000	50
529	20231106	123800	2138539	1999	1999	1999	1999	26
530	20231106	123700	2086565	1999	1999	1999	1999	0
531	20231106	123600	2086565	1999	1999	1999	1999	0
532	20231106	123500	2086565	1999	1999	1999	1999	0
533	20231106	123400	2086565	1999	1999	1999	1999	0
534	20231106	123300	2086565	1999	1999	1999	1999	0
535	20231106	123200	2086565	1999	1999	1999	1999	0
536	20231106	123100	2086565	1999	1999	1999	1999	0
537	20231106	123000	2086565	1999	1999	1999	1999	0
538	20231106	122900	2086565	1999	1999	1999	1999	0
539	20231106	122800	2086565	1999	1999	1999	1999	0
540	20231106	122700	2086565	1999	1999	1999	1999	0
541	20231106	122600	2086565	1999	1999	1999	1999	0
542	20231106	122500	2086565	1999	1999	1999	1999	0
543	20231106	122400	2086565	1999	1999	1999	1999	0
544	20231106	122300	2086565	1999	1999	1999	1999	0
545	20231106	122200	2086565	1999	1999	1999	1999	0
546	20231106	122100	2086565	1999	1999	1999	1999	0
547	20231106	122000	2086565	1999	1999	1999	1999	0
548	20231106	121900	2086565	1999	1999	1999	1999	0
549	20231106	121800	2086565	1999	1999	1999	1999	0
550	20231106	121700	2086565	1999	1999	1999	1999	0
551	20231106	121600	2086565	1999	1999	1999	1999	0
552	20231106	121500	2086565	1999	1999	1999	1999	0
553	20231106	121400	2086565	1999	1999	1999	1999	0
554	20231106	121300	2086565	1999	1999	1999	1999	0
555	20231106	121200	2086565	1999	1999	1999	1999	0
556	20231106	121100	2086565	1999	1999	1999	1999	0
557	20231106	121000	2086565	1999	1999	1999	1999	1
558	20231106	120900	2084566	2000	2000	2000	2000	0
559	20231106	120800	2084566	2000	2000	2000	2000	0
560	20231106	120700	2084566	2000	2000	2000	2000	0
561	20231106	120600	2084566	2000	2000	2000	2000	0
562	20231106	120500	2084566	2000	2000	2000	2000	0
563	20231106	120400	2084566	2000	2000	2000	2000	1
564	20231106	120300	2082566	1999	1999	1999	1999	0
565	20231106	120200	2082566	1999	1999	1999	1999	0
566	20231106	120100	2082566	1999	1999	1999	1999	0
567	20231106	120000	2082566	1999	1999	1999	1999	0
568	20231106	115900	2082566	1999	1999	1999	1999	0
569	20231106	115800	2082566	1999	1999	1999	1999	0
570	20231106	115700	2082566	1999	1999	1999	1999	0
571	20231106	115600	2082566	1999	1999	1999	1999	0
572	20231106	115500	2082566	1999	1999	1999	1999	0
573	20231106	115400	2082566	1999	1999	1999	1999	0
574	20231106	115300	2082566	1999	1999	1999	1999	0
575	20231106	115200	2082566	1999	1999	1999	1999	0
576	20231106	115100	2082566	1999	1999	1999	1999	0
577	20231106	115000	2082566	1999	1999	1999	1999	0
578	20231106	114900	2082566	1999	1999	1999	1999	0
579	20231106	114800	2082566	1999	1999	1999	1999	53
580	20231106	114700	1976619	1999	1999	1999	1999	0
581	20231106	114600	1976619	1999	1999	1999	1999	0
582	20231106	114500	1976619	1999	1999	1999	1999	0
583	20231106	114400	1976619	1999	1999	1999	1999	0
584	20231106	114300	1976619	1999	1999	1999	1999	0
585	20231106	114200	1976619	1999	1999	1999	1999	0
586	20231106	114100	1976619	1999	1999	1999	1999	0
587	20231106	114000	1976619	1999	1999	1999	1999	0
588	20231106	113900	1976619	1999	1999	1999	1999	0
589	20231106	113800	1976619	1999	1999	1999	1999	0
590	20231106	113700	1976619	1999	1999	1999	1999	0
591	20231106	113600	1976619	1999	1999	1999	1999	0
592	20231106	113500	1976619	1999	1999	1999	1999	31
593	20231106	113400	1914650	1998	1998	1998	1998	0
594	20231106	113300	1914650	1998	1998	1998	1998	0
595	20231106	113200	1914650	1998	1998	1998	1998	0
596	20231106	113100	1914650	1998	1998	1998	1998	0
597	20231106	113000	1914650	1998	1998	1998	1998	0
598	20231106	112900	1914650	1998	1998	1998	1998	0
599	20231106	112800	1914650	1998	1998	1998	1998	0
600	20231106	112700	1914650	1998	1998	1998	1998	0
601	20231106	112600	1914650	1998	1998	1998	1998	0
602	20231106	112500	1914650	1998	1998	1998	1998	0
603	20231106	112400	1914650	1998	1998	1998	1998	0
604	20231106	112300	1914650	1998	1998	1998	1998	0
605	20231106	112200	1914650	1998	1998	1998	1998	0
606	20231106	112100	1914650	1998	1998	1998	1998	0
607	20231106	112000	1914650	1998	1998	1998	1998	0
608	20231106	111900	1914650	1998	1998	1998	1998	0
609	20231106	111800	1914650	1998	1998	1998	1998	0
610	20231106	111700	1914650	1998	1998	1998	1998	0
611	20231106	111600	1914650	1998	1998	1998	1998	0
612	20231106	111500	1914650	1998	1998	1998	1998	0
613	20231106	111400	1914650	1998	1998	1998	1998	0
614	20231106	111300	1914650	1998	1998	1998	1998	0
615	20231106	111200	1914650	1998	1998	1998	1998	0
616	20231106	111100	1914650	1998	1998	1998	1998	0
617	20231106	111000	1914650	1998	1998	1998	1998	0
618	20231106	110900	1914650	1998	1998	1998	1998	0
619	20231106	110800	1914650	1998	1998	1998	1998	0
620	20231106	110700	1914650	1998	1998	1998	1998	0
621	20231106	110600	1914650	1998	1998	1998	1998	0
622	20231106	110500	1914650	1998	1998	1998	1998	0
623	20231106	110400	1914650	1998	1998	1998	1998	0
624	20231106	110300	1914650	1998	1998	1998	1998	0
625	20231106	110200	1914650	1998	1998	1998	1998	0
626	20231106	110100	1914650	1998	1998	1998	1998	0
627	20231106	110000	1914650	1998	1998	1998	1998	0
628	20231106	105900	1914650	1998	1998	1998	1998	0
629	20231106	105800	1914650	1998	1998	1998	1998	15
630	20231106	105700	1884680	1998	1998	1998	1998	0
631	20231106	105600	1884680	1998	1998	1998	1998	0
632	20231106	105500	1884680	1998	1998	1998	1998	0
633	20231106	105400	1884680	1998	1998	1998	1998	0
634	20231106	105300	1884680	1998	1998	1998	1998	0
635	20231106	105200	1884680	1998	1998	1998	1998	0
636	20231106	105100	1884680	1998	1998	1998	1998	0
637	20231106	105000	1884680	1998	1998	1998	1998	0
638	20231106	104900	1884680	1998	1998	1998	1998	0
639	20231106	104800	1884680	1998	1998	1998	1998	0
640	20231106	104700	1884680	1998	1998	1998	1998	0
641	20231106	104600	1884680	1998	1998	1998	1998	0
642	20231106	104500	1884680	1998	1998	1998	1998	0
643	20231106	104400	1884680	1998	1998	1998	1998	0
644	20231106	104300	1884680	1998	1998	1998	1998	0
645	20231106	104200	1884680	1998	1998	1998	1998	0
646	20231106	104100	1884680	1998	1998	1998	1998	0
647	20231106	104000	1884680	1998	1998	1998	1998	20
648	20231106	103900	1844720	1998	1998	1998	1998	0
649	20231106	103800	1844720	1998	1998	1998	1998	0
650	20231106	103700	1844720	1998	1998	1998	1998	0
651	20231106	103600	1844720	1998	1998	1998	1998	30
652	20231106	103500	1784780	2000	2000	2000	2000	0
653	20231106	103400	1784780	2000	2000	2000	2000	0
654	20231106	103300	1784780	2000	2000	2000	2000	0
655	20231106	103200	1784780	2000	2000	2000	2000	0
656	20231106	103100	1784780	2000	2000	2000	2000	0
657	20231106	103000	1784780	2000	2000	2000	2000	0
658	20231106	102900	1784780	2000	2000	2000	2000	0
659	20231106	102800	1784780	2000	2000	2000	2000	0
660	20231106	102700	1784780	2000	2000	2000	2000	0
661	20231106	102600	1784780	2000	2000	2000	2000	0
662	20231106	102500	1784780	2000	2000	2000	2000	0
663	20231106	102400	1784780	2000	2000	2000	2000	0
664	20231106	102300	1784780	2000	2000	2000	2000	0
665	20231106	102200	1784780	2000	2000	2000	2000	0
666	20231106	102100	1784780	2000	2000	2000	2000	0
667	20231106	102000	1784780	2000	2000	2000	2000	0
668	20231106	101900	1784780	2000	2000	2000	2000	0
669	20231106	101800	1784780	2000	2000	2000	2000	0
670	20231106	101700	1784780	2000	2000	2000	2000	0
671	20231106	101600	1784780	2000	2000	2000	2000	0
672	20231106	101500	1784780	2000	2000	2000	2000	0
673	20231106	101400	1784780	2000	2000	2000	2000	0
674	20231106	101300	1784780	2000	2000	2000	2000	0
675	20231106	101200	1784780	2000	2000	2000	2000	0
676	20231106	101100	1784780	2000	2000	2000	2000	0
677	20231106	101000	1784780	2000	2000	2000	2000	0
678	20231106	100900	1784780	2000	2000	2000	2000	0
679	20231106	100800	1784780	2000	2000	2000	2000	0
680	20231106	100700	1784780	2000	2000	2000	2000	0
681	20231106	100600	1784780	2000	2000	2000	2000	0
682	20231106	100500	1784780	2000	2000	2000	2000	0
683	20231106	100400	1784780	2000	2000	2000	2000	0
684	20231106	100300	1784780	2000	2000	2000	2000	0
685	20231106	100200	1784780	2000	2000	2000	2000	0
686	20231106	100100	1784780	2000	2000	2000	2000	0
687	20231106	100000	1784780	2000	2000	2000	2000	0
688	20231106	095900	1784780	2000	2000	2000	2000	0
689	20231106	095800	1784780	2000	2000	2000	2000	0
690	20231106	095700	1784780	2000	2000	2000	2000	0
691	20231106	095600	1784780	2000	2000	2000	2000	0
692	20231106	095500	1784780	2000	2000	2000	2000	0
693	20231106	095400	1784780	2000	2000	2000	2000	0
694	20231106	095300	1784780	2000	2000	2000	2000	0
695	20231106	095200	1784780	2000	2000	2000	2000	0
696	20231106	095100	1784780	2000	2000	2000	2000	0
697	20231106	095000	1784780	2000	2000	2000	2000	0
698	20231106	094900	1784780	2000	2000	2000	2000	0
699	20231106	094800	1784780	2000	2000	2000	2000	0
700	20231106	094700	1784780	2000	2000	2000	2000	0
701	20231106	094600	1784780	2000	2000	2000	2000	0
702	20231106	094500	1784780	2000	2000	2000	2000	0
703	20231106	094400	1784780	2000	2000	2000	2000	0
704	20231106	094300	1784780	2000	2000	2000	2000	0
705	20231106	094200	1784780	2000	2000	2000	2000	0
706	20231106	094100	1784780	2000	2000	2000	2000	0
707	20231106	094000	1784780	2000	2000	2000	2000	0
708	20231106	093900	1784780	2000	2000	2000	2000	0
709	20231106	093800	1784780	2000	2000	2000	2000	0
710	20231106	093700	1784780	2000	2000	2000	2000	0
711	20231106	093600	1784780	2000	2000	2000	2000	0
712	20231106	093500	1784780	2000	2000	2000	2000	10
713	20231106	093400	1764780	2000	2000	2000	2000	0
714	20231106	093300	1764780	2000	2000	2000	2000	0
715	20231106	093200	1764780	2000	2000	2000	2000	0
716	20231106	093100	1764780	2000	2000	2000	2000	0
717	20231106	093000	1764780	2000	2000	2000	2000	0
718	20231106	092900	1764780	2000	2000	2000	2000	0
719	20231106	092800	1764780	2000	2000	2000	2000	0
720	20231106	092700	1764780	2000	2000	2000	2000	0
721	20231106	092600	1764780	2000	2000	2000	2000	0
722	20231106	092500	1764780	2000	2000	2000	2000	0
723	20231106	092400	1764780	2000	2000	2000	2000	0
724	20231106	092300	1764780	2000	2000	2000	2000	0
725	20231106	092200	1764780	2000	2000	2000	2000	0
726	20231106	092100	1764780	2000	2000	2000	2000	1
727	20231106	092000	1762780	1997	1997	1997	1997	0
728	20231106	091900	1762780	1997	1997	1997	1997	0
729	20231106	091800	1762780	1997	1997	1997	1997	0
730	20231106	091700	1762780	1997	1997	1997	1997	0
731	20231106	091600	1762780	1997	1997	1997	1997	0
732	20231106	091500	1762780	1997	1997	1997	1997	0
733	20231106	091400	1762780	1997	1997	1997	1997	0
734	20231106	091300	1762780	1997	1997	1997	1997	0
735	20231106	091200	1762780	1997	1997	1997	1997	0
736	20231106	091100	1762780	1997	1997	1997	1997	0
737	20231106	091000	1762780	1997	1997	1997	1997	32
738	20231106	090900	1698876	2000	2000	2000	2000	70
739	20231106	090800	1558876	1996	1996	1996	1996	0
740	20231106	090700	1558876	1996	1996	1996	1996	0
741	20231106	090600	1558876	1996	1996	1996	1996	0
742	20231106	090500	1558876	1996	1996	1996	1996	0
743	20231106	090400	1558876	1996	1996	1996	1996	0
744	20231106	090300	1558876	1996	1996	1996	1996	0
745	20231106	090200	1558876	1996	1996	1996	1996	0
746	20231106	090100	1558876	1996	1996	1996	1996	0
747	20231106	090000	1558876	1996	1996	1996	1996	781