KissMeData/451700/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	214200	703058	1996	1995	1996	1990	313
3	20240103	214100	703058	1996	1996	1996	1996	0
4	20240103	214000	703058	1996	1996	1996	1996	0
5	20240103	213900	703058	1996	1996	1996	1996	0
6	20240103	213800	703058	1996	1996	1996	1996	0
7	20240103	213700	703058	1996	1996	1996	1996	0
8	20240103	213600	703058	1996	1996	1996	1996	0
9	20240103	213500	703058	1996	1996	1996	1996	0
10	20240103	213400	703058	1996	1996	1996	1996	0
11	20240103	213300	703058	1996	1996	1996	1996	0
12	20240103	213200	703058	1996	1996	1996	1996	0
13	20240103	213100	703058	1996	1996	1996	1996	0
14	20240103	213000	703058	1996	1996	1996	1996	0
15	20240103	212900	703058	1996	1996	1996	1996	0
16	20240103	212800	703058	1996	1996	1996	1996	0
17	20240103	212700	703058	1996	1996	1996	1996	0
18	20240103	212600	703058	1996	1996	1996	1996	0
19	20240103	212500	703058	1996	1996	1996	1996	0
20	20240103	212400	703058	1996	1996	1996	1996	0
21	20240103	212300	703058	1996	1996	1996	1996	0
22	20240103	212200	703058	1996	1996	1996	1996	0
23	20240103	212100	703058	1996	1996	1996	1996	0
24	20240103	212000	703058	1996	1996	1996	1996	0
25	20240103	211900	703058	1996	1996	1996	1996	0
26	20240103	211800	703058	1996	1996	1996	1996	0
27	20240103	211700	703058	1996	1996	1996	1996	0
28	20240103	211600	703058	1996	1996	1996	1996	0
29	20240103	211500	703058	1996	1996	1996	1996	0
30	20240103	211400	703058	1996	1996	1996	1996	0
31	20240103	211300	703058	1996	1996	1996	1996	0
32	20240103	211200	703058	1996	1995	1996	1990	313
33	20240103	211100	703058	1996	1996	1996	1996	0
34	20240103	211000	703058	1996	1996	1996	1996	0
35	20240103	210900	703058	1996	1996	1996	1996	0
36	20240103	210800	703058	1996	1996	1996	1996	0
37	20240103	210700	703058	1996	1996	1996	1996	0
38	20240103	210600	703058	1996	1996	1996	1996	0
39	20240103	210500	703058	1996	1996	1996	1996	0
40	20240103	210400	703058	1996	1996	1996	1996	0
41	20240103	210300	703058	1996	1996	1996	1996	0
42	20240103	210200	703058	1996	1996	1996	1996	0
43	20240103	210100	703058	1996	1996	1996	1996	0
44	20240103	210000	703058	1996	1996	1996	1996	0
45	20240103	205900	703058	1996	1996	1996	1996	0
46	20240103	205800	703058	1996	1996	1996	1996	0
47	20240103	205700	703058	1996	1996	1996	1996	0
48	20240103	205600	703058	1996	1996	1996	1996	0
49	20240103	205500	703058	1996	1996	1996	1996	0
50	20240103	205400	703058	1996	1996	1996	1996	0
51	20240103	205300	703058	1996	1996	1996	1996	0
52	20240103	205200	703058	1996	1996	1996	1996	0
53	20240103	205100	703058	1996	1996	1996	1996	0
54	20240103	205000	703058	1996	1996	1996	1996	0
55	20240103	204900	703058	1996	1996	1996	1996	0
56	20240103	204800	703058	1996	1996	1996	1996	0
57	20240103	204700	703058	1996	1996	1996	1996	0
58	20240103	204600	703058	1996	1996	1996	1996	0
59	20240103	204500	703058	1996	1996	1996	1996	0
60	20240103	204400	703058	1996	1996	1996	1996	0
61	20240103	204300	703058	1996	1996	1996	1996	0
62	20240103	204200	703058	1996	1995	1996	1990	313
63	20240103	204100	703058	1996	1996	1996	1996	0
64	20240103	204000	703058	1996	1996	1996	1996	0
65	20240103	203900	703058	1996	1996	1996	1996	0
66	20240103	203800	703058	1996	1996	1996	1996	0
67	20240103	203700	703058	1996	1996	1996	1996	0
68	20240103	203600	703058	1996	1996	1996	1996	0
69	20240103	203500	703058	1996	1996	1996	1996	0
70	20240103	203400	703058	1996	1996	1996	1996	0
71	20240103	203300	703058	1996	1996	1996	1996	0
72	20240103	203200	703058	1996	1996	1996	1996	0
73	20240103	203100	703058	1996	1996	1996	1996	0
74	20240103	203000	703058	1996	1996	1996	1996	0
75	20240103	202900	703058	1996	1996	1996	1996	0
76	20240103	202800	703058	1996	1996	1996	1996	0
77	20240103	202700	703058	1996	1996	1996	1996	0
78	20240103	202600	703058	1996	1996	1996	1996	0
79	20240103	202500	703058	1996	1996	1996	1996	0
80	20240103	202400	703058	1996	1996	1996	1996	0
81	20240103	202300	703058	1996	1996	1996	1996	0
82	20240103	202200	703058	1996	1996	1996	1996	0
83	20240103	202100	703058	1996	1996	1996	1996	0
84	20240103	202000	703058	1996	1996	1996	1996	0
85	20240103	201900	703058	1996	1996	1996	1996	0
86	20240103	201800	703058	1996	1996	1996	1996	0
87	20240103	201700	703058	1996	1996	1996	1996	0
88	20240103	201600	703058	1996	1996	1996	1996	0
89	20240103	201500	703058	1996	1996	1996	1996	0
90	20240103	201400	703058	1996	1996	1996	1996	0
91	20240103	201300	703058	1996	1996	1996	1996	0
92	20240103	201200	703058	1996	1995	1996	1990	313
93	20240103	201100	703058	1996	1996	1996	1996	0
94	20240103	201000	703058	1996	1996	1996	1996	0
95	20240103	200900	703058	1996	1996	1996	1996	0
96	20240103	200800	703058	1996	1996	1996	1996	0
97	20240103	200700	703058	1996	1996	1996	1996	0
98	20240103	200600	703058	1996	1996	1996	1996	0
99	20240103	200500	703058	1996	1996	1996	1996	0
100	20240103	200400	703058	1996	1996	1996	1996	0
101	20240103	200300	703058	1996	1996	1996	1996	0
102	20240103	200200	703058	1996	1996	1996	1996	0
103	20240103	200100	703058	1996	1996	1996	1996	0
104	20240103	200000	703058	1996	1996	1996	1996	0
105	20240103	195900	703058	1996	1996	1996	1996	0
106	20240103	195800	703058	1996	1996	1996	1996	0
107	20240103	195700	703058	1996	1996	1996	1996	0
108	20240103	195600	703058	1996	1996	1996	1996	0
109	20240103	195500	703058	1996	1996	1996	1996	0
110	20240103	195400	703058	1996	1996	1996	1996	0
111	20240103	195300	703058	1996	1996	1996	1996	0
112	20240103	195200	703058	1996	1996	1996	1996	0
113	20240103	195100	703058	1996	1996	1996	1996	0
114	20240103	195000	703058	1996	1996	1996	1996	0
115	20240103	194900	703058	1996	1996	1996	1996	0
116	20240103	194800	703058	1996	1996	1996	1996	0
117	20240103	194700	703058	1996	1996	1996	1996	0
118	20240103	194600	703058	1996	1996	1996	1996	0
119	20240103	194500	703058	1996	1996	1996	1996	0
120	20240103	194400	703058	1996	1996	1996	1996	0
121	20240103	194300	703058	1996	1996	1996	1996	0
122	20240103	194200	703058	1996	1995	1996	1990	313
123	20240103	194100	703058	1996	1996	1996	1996	0
124	20240103	194000	703058	1996	1996	1996	1996	0
125	20240103	193900	703058	1996	1996	1996	1996	0
126	20240103	193800	703058	1996	1996	1996	1996	0
127	20240103	193700	703058	1996	1996	1996	1996	0
128	20240103	193600	703058	1996	1996	1996	1996	0
129	20240103	193500	703058	1996	1996	1996	1996	0
130	20240103	193400	703058	1996	1996	1996	1996	0
131	20240103	193300	703058	1996	1996	1996	1996	0
132	20240103	193200	703058	1996	1996	1996	1996	0
133	20240103	193100	703058	1996	1996	1996	1996	0
134	20240103	193000	703058	1996	1996	1996	1996	0
135	20240103	192900	703058	1996	1996	1996	1996	0
136	20240103	192800	703058	1996	1996	1996	1996	0
137	20240103	192700	703058	1996	1996	1996	1996	0
138	20240103	192600	703058	1996	1996	1996	1996	0
139	20240103	192500	703058	1996	1996	1996	1996	0
140	20240103	192400	703058	1996	1996	1996	1996	0
141	20240103	192300	703058	1996	1996	1996	1996	0
142	20240103	192200	703058	1996	1996	1996	1996	0
143	20240103	192100	703058	1996	1996	1996	1996	0
144	20240103	192000	703058	1996	1996	1996	1996	0
145	20240103	191900	703058	1996	1996	1996	1996	0
146	20240103	191800	703058	1996	1996	1996	1996	0
147	20240103	191700	703058	1996	1996	1996	1996	0
148	20240103	191600	703058	1996	1996	1996	1996	0
149	20240103	191500	703058	1996	1996	1996	1996	0
150	20240103	191400	703058	1996	1996	1996	1996	0
151	20240103	191300	703058	1996	1996	1996	1996	0
152	20240103	191200	703058	1996	1995	1996	1990	313
153	20240103	191100	703058	1996	1996	1996	1996	0
154	20240103	191000	703058	1996	1996	1996	1996	0
155	20240103	190900	703058	1996	1996	1996	1996	0
156	20240103	190800	703058	1996	1996	1996	1996	0
157	20240103	190700	703058	1996	1996	1996	1996	0
158	20240103	190600	703058	1996	1996	1996	1996	0
159	20240103	190500	703058	1996	1996	1996	1996	0
160	20240103	190400	703058	1996	1996	1996	1996	0
161	20240103	190300	703058	1996	1996	1996	1996	0
162	20240103	190200	703058	1996	1996	1996	1996	0
163	20240103	190100	703058	1996	1996	1996	1996	0
164	20240103	190000	703058	1996	1996	1996	1996	0
165	20240103	185900	703058	1996	1996	1996	1996	0
166	20240103	185800	703058	1996	1996	1996	1996	0
167	20240103	185700	703058	1996	1996	1996	1996	0
168	20240103	185600	703058	1996	1996	1996	1996	0
169	20240103	185500	703058	1996	1996	1996	1996	0
170	20240103	185400	703058	1996	1996	1996	1996	0
171	20240103	185300	703058	1996	1996	1996	1996	0
172	20240103	185200	703058	1996	1996	1996	1996	0
173	20240103	185100	703058	1996	1996	1996	1996	0
174	20240103	185000	703058	1996	1996	1996	1996	0
175	20240103	184900	703058	1996	1996	1996	1996	0
176	20240103	184800	703058	1996	1996	1996	1996	0
177	20240103	184700	703058	1996	1996	1996	1996	0
178	20240103	184600	703058	1996	1996	1996	1996	0
179	20240103	184500	703058	1996	1996	1996	1996	0
180	20240103	184400	703058	1996	1996	1996	1996	0
181	20240103	184300	703058	1996	1996	1996	1996	0
182	20240103	184200	703058	1996	1995	1996	1990	313
183	20240103	184100	703058	1996	1996	1996	1996	0
184	20240103	184000	703058	1996	1996	1996	1996	0
185	20240103	183900	703058	1996	1996	1996	1996	0
186	20240103	183800	703058	1996	1996	1996	1996	0
187	20240103	183700	703058	1996	1996	1996	1996	0
188	20240103	183600	703058	1996	1996	1996	1996	0
189	20240103	183500	703058	1996	1996	1996	1996	0
190	20240103	183400	703058	1996	1996	1996	1996	0
191	20240103	183300	703058	1996	1996	1996	1996	0
192	20240103	183200	703058	1996	1996	1996	1996	0
193	20240103	183100	703058	1996	1996	1996	1996	0
194	20240103	183000	703058	1996	1996	1996	1996	0
195	20240103	182900	703058	1996	1996	1996	1996	0
196	20240103	182800	703058	1996	1996	1996	1996	0
197	20240103	182700	703058	1996	1996	1996	1996	0
198	20240103	182600	703058	1996	1996	1996	1996	0
199	20240103	182500	703058	1996	1996	1996	1996	0
200	20240103	182400	703058	1996	1996	1996	1996	0
201	20240103	182300	703058	1996	1996	1996	1996	0
202	20240103	182200	703058	1996	1996	1996	1996	0
203	20240103	182100	703058	1996	1996	1996	1996	0
204	20240103	182000	703058	1996	1996	1996	1996	0
205	20240103	181900	703058	1996	1996	1996	1996	0
206	20240103	181800	703058	1996	1996	1996	1996	0
207	20240103	181700	703058	1996	1996	1996	1996	0
208	20240103	181600	703058	1996	1996	1996	1996	0
209	20240103	181500	703058	1996	1996	1996	1996	0
210	20240103	181400	703058	1996	1996	1996	1996	0
211	20240103	181300	703058	1996	1996	1996	1996	0
212	20240103	181200	703058	1996	1995	1996	1990	313
213	20240103	181100	703058	1996	1996	1996	1996	0
214	20240103	181000	703058	1996	1996	1996	1996	0
215	20240103	180900	703058	1996	1996	1996	1996	0
216	20240103	180800	703058	1996	1996	1996	1996	0
217	20240103	180700	703058	1996	1996	1996	1996	0
218	20240103	180600	703058	1996	1996	1996	1996	0
219	20240103	180500	703058	1996	1996	1996	1996	0
220	20240103	180400	703058	1996	1996	1996	1996	0
221	20240103	180300	703058	1996	1996	1996	1996	0
222	20240103	180200	703058	1996	1996	1996	1996	0
223	20240103	180100	703058	1996	1996	1996	1996	0
224	20240103	180000	703058	1996	1996	1996	1996	0
225	20240103	175900	703058	1996	1996	1996	1996	0
226	20240103	175800	703058	1996	1996	1996	1996	0
227	20240103	175700	703058	1996	1996	1996	1996	0
228	20240103	175600	703058	1996	1996	1996	1996	0
229	20240103	175500	703058	1996	1996	1996	1996	0
230	20240103	175400	703058	1996	1996	1996	1996	0
231	20240103	175300	703058	1996	1996	1996	1996	0
232	20240103	175200	703058	1996	1996	1996	1996	0
233	20240103	175100	703058	1996	1996	1996	1996	0
234	20240103	175000	703058	1996	1996	1996	1996	0
235	20240103	174900	703058	1996	1996	1996	1996	0
236	20240103	174800	703058	1996	1996	1996	1996	0
237	20240103	174700	703058	1996	1996	1996	1996	0
238	20240103	174600	703058	1996	1996	1996	1996	0
239	20240103	174500	703058	1996	1996	1996	1996	0
240	20240103	174400	703058	1996	1996	1996	1996	0
241	20240103	174300	703058	1996	1996	1996	1996	0
242	20240103	174200	703058	1996	1995	1996	1990	313
243	20240103	174100	703058	1996	1996	1996	1996	0
244	20240103	174000	703058	1996	1996	1996	1996	0
245	20240103	173900	703058	1996	1996	1996	1996	0
246	20240103	173800	703058	1996	1996	1996	1996	0
247	20240103	173700	703058	1996	1996	1996	1996	0
248	20240103	173600	703058	1996	1996	1996	1996	0
249	20240103	173500	703058	1996	1996	1996	1996	0
250	20240103	173400	703058	1996	1996	1996	1996	0
251	20240103	173300	703058	1996	1996	1996	1996	0
252	20240103	173200	703058	1996	1996	1996	1996	0
253	20240103	173100	703058	1996	1996	1996	1996	0
254	20240103	173000	703058	1996	1996	1996	1996	0
255	20240103	172900	703058	1996	1996	1996	1996	0
256	20240103	172800	703058	1996	1996	1996	1996	0
257	20240103	172700	703058	1996	1996	1996	1996	0
258	20240103	172600	703058	1996	1996	1996	1996	0
259	20240103	172500	703058	1996	1996	1996	1996	0
260	20240103	172400	703058	1996	1996	1996	1996	0
261	20240103	172300	703058	1996	1996	1996	1996	0
262	20240103	172200	703058	1996	1996	1996	1996	0
263	20240103	172100	703058	1996	1996	1996	1996	0
264	20240103	172000	703058	1996	1996	1996	1996	0
265	20240103	171900	703058	1996	1996	1996	1996	0
266	20240103	171800	703058	1996	1996	1996	1996	0
267	20240103	171700	703058	1996	1996	1996	1996	0
268	20240103	171600	703058	1996	1996	1996	1996	0
269	20240103	171500	703058	1996	1996	1996	1996	0
270	20240103	171400	703058	1996	1996	1996	1996	0
271	20240103	171300	703058	1996	1996	1996	1996	0
272	20240103	171200	703058	1996	1995	1996	1990	313
273	20240103	171100	703058	1996	1996	1996	1996	0
274	20240103	171000	703058	1996	1996	1996	1996	0
275	20240103	170900	703058	1996	1996	1996	1996	0
276	20240103	170800	703058	1996	1996	1996	1996	0
277	20240103	170700	703058	1996	1996	1996	1996	0
278	20240103	170600	703058	1996	1996	1996	1996	0
279	20240103	170500	703058	1996	1996	1996	1996	0
280	20240103	170400	703058	1996	1996	1996	1996	0
281	20240103	170300	703058	1996	1996	1996	1996	0
282	20240103	170200	703058	1996	1996	1996	1996	0
283	20240103	170100	703058	1996	1996	1996	1996	0
284	20240103	170000	703058	1996	1996	1996	1996	0
285	20240103	165900	703058	1996	1996	1996	1996	0
286	20240103	165800	703058	1996	1996	1996	1996	0
287	20240103	165700	703058	1996	1996	1996	1996	0
288	20240103	165600	703058	1996	1996	1996	1996	0
289	20240103	165500	703058	1996	1996	1996	1996	0
290	20240103	165400	703058	1996	1996	1996	1996	0
291	20240103	165300	703058	1996	1996	1996	1996	0
292	20240103	165200	703058	1996	1996	1996	1996	0
293	20240103	165100	703058	1996	1996	1996	1996	0
294	20240103	165000	703058	1996	1996	1996	1996	0
295	20240103	164900	703058	1996	1996	1996	1996	0
296	20240103	164800	703058	1996	1996	1996	1996	0
297	20240103	164700	703058	1996	1996	1996	1996	0
298	20240103	164600	703058	1996	1996	1996	1996	0
299	20240103	164500	703058	1996	1996	1996	1996	0
300	20240103	164400	703058	1996	1996	1996	1996	0
301	20240103	164300	703058	1996	1996	1996	1996	0
302	20240103	164200	703058	1996	1995	1996	1990	313
303	20240103	164100	703058	1996	1996	1996	1996	0
304	20240103	164000	703058	1996	1996	1996	1996	0
305	20240103	163900	703058	1996	1996	1996	1996	0
306	20240103	163800	703058	1996	1996	1996	1996	0
307	20240103	163700	703058	1996	1996	1996	1996	0
308	20240103	163600	703058	1996	1996	1996	1996	0
309	20240103	163500	703058	1996	1996	1996	1996	0
310	20240103	163400	703058	1996	1996	1996	1996	0
311	20240103	163300	703058	1996	1996	1996	1996	0
312	20240103	163200	703058	1996	1996	1996	1996	0
313	20240103	163100	703058	1996	1996	1996	1996	0
314	20240103	163000	703058	1996	1996	1996	1996	0
315	20240103	162900	703058	1996	1996	1996	1996	0
316	20240103	162800	703058	1996	1996	1996	1996	0
317	20240103	162700	703058	1996	1996	1996	1996	0
318	20240103	162600	703058	1996	1996	1996	1996	0
319	20240103	162500	703058	1996	1996	1996	1996	0
320	20240103	162400	703058	1996	1996	1996	1996	0
321	20240103	162300	703058	1996	1996	1996	1996	0
322	20240103	162200	703058	1996	1996	1996	1996	0
323	20240103	162100	703058	1996	1996	1996	1996	0
324	20240103	162000	703058	1996	1996	1996	1996	0
325	20240103	161900	703058	1996	1996	1996	1996	0
326	20240103	161800	703058	1996	1996	1996	1996	0
327	20240103	161700	703058	1996	1996	1996	1996	0
328	20240103	161600	703058	1996	1996	1996	1996	0
329	20240103	161500	703058	1996	1996	1996	1996	0
330	20240103	161400	703058	1996	1996	1996	1996	0
331	20240103	161300	703058	1996	1996	1996	1996	0
332	20240103	161200	703058	1996	1995	1996	1990	313
333	20240103	161100	703058	1996	1996	1996	1996	0
334	20240103	161000	703058	1996	1996	1996	1996	0
335	20240103	160900	703058	1996	1996	1996	1996	0
336	20240103	160800	703058	1996	1996	1996	1996	0
337	20240103	160700	703058	1996	1996	1996	1996	0
338	20240103	160600	703058	1996	1996	1996	1996	0
339	20240103	160500	703058	1996	1996	1996	1996	0
340	20240103	160400	703058	1996	1996	1996	1996	0
341	20240103	160300	703058	1996	1996	1996	1996	0
342	20240103	160200	703058	1996	1996	1996	1996	0
343	20240103	160100	703058	1996	1996	1996	1996	0
344	20240103	160000	703058	1996	1996	1996	1996	0
345	20240103	155900	703058	1996	1996	1996	1996	0
346	20240103	155800	703058	1996	1996	1996	1996	0
347	20240103	155700	703058	1996	1996	1996	1996	0
348	20240103	155600	703058	1996	1996	1996	1996	0
349	20240103	155500	703058	1996	1996	1996	1996	0
350	20240103	155400	703058	1996	1996	1996	1996	0
351	20240103	155300	703058	1996	1996	1996	1996	0
352	20240103	155200	703058	1996	1996	1996	1996	0
353	20240103	155100	703058	1996	1996	1996	1996	0
354	20240103	155000	703058	1996	1996	1996	1996	0
355	20240103	154900	703058	1996	1996	1996	1996	0
356	20240103	154800	703058	1996	1996	1996	1996	0
357	20240103	154700	703058	1996	1996	1996	1996	0
358	20240103	154600	703058	1996	1996	1996	1996	0
359	20240103	154500	703058	1996	1996	1996	1996	0
360	20240103	154400	703058	1996	1996	1996	1996	0
361	20240103	154300	703058	1996	1996	1996	1996	0
362	20240103	154200	703058	1996	1995	1996	1990	313
363	20240103	154100	703058	1996	1996	1996	1996	0
364	20240103	154000	703058	1996	1996	1996	1996	0
365	20240103	153900	703058	1996	1996	1996	1996	0
366	20240103	153800	703058	1996	1996	1996	1996	0
367	20240103	153700	703058	1996	1996	1996	1996	0
368	20240103	153600	703058	1996	1996	1996	1996	0
369	20240103	153500	703058	1996	1996	1996	1996	0
370	20240103	153400	703058	1996	1996	1996	1996	0
371	20240103	153300	703058	1996	1996	1996	1996	0
372	20240103	153200	703058	1996	1996	1996	1996	0
373	20240103	153100	703058	1996	1996	1996	1996	0
374	20240103	153000	703058	1996	1996	1996	1996	0
375	20240103	152900	703058	1996	1996	1996	1996	0
376	20240103	152800	703058	1996	1996	1996	1996	0
377	20240103	152700	703058	1996	1996	1996	1996	0
378	20240103	152600	703058	1996	1996	1996	1996	0
379	20240103	152500	703058	1996	1996	1996	1996	0
380	20240103	152400	703058	1996	1996	1996	1996	0
381	20240103	152300	703058	1996	1996	1996	1996	0
382	20240103	152200	703058	1996	1996	1996	1996	0
383	20240103	152100	703058	1996	1996	1996	1996	0
384	20240103	152000	703058	1996	1996	1996	1996	0
385	20240103	151900	703058	1996	1996	1996	1996	0
386	20240103	151800	703058	1996	1996	1996	1996	0
387	20240103	151700	703058	1996	1996	1996	1996	0
388	20240103	151600	703058	1996	1996	1996	1996	0
389	20240103	151500	703058	1996	1996	1996	1996	0
390	20240103	151400	703058	1996	1996	1996	1996	0
391	20240103	151300	703058	1996	1996	1996	1996	0
392	20240103	151200	703058	1996	1996	1996	1996	0
393	20240103	151100	703058	1996	1996	1996	1996	0
394	20240103	151000	703058	1996	1996	1996	1996	0
395	20240103	150900	703058	1996	1996	1996	1996	0
396	20240103	150800	703058	1996	1996	1996	1996	0
397	20240103	150700	703058	1996	1996	1996	1996	0
398	20240103	150600	703058	1996	1996	1996	1996	0
399	20240103	150500	703058	1996	1996	1996	1996	0
400	20240103	150400	703058	1996	1996	1996	1996	0
401	20240103	150300	703058	1996	1996	1996	1996	0
402	20240103	150200	703058	1996	1996	1996	1996	0
403	20240103	150100	703058	1996	1996	1996	1996	0
404	20240103	150000	703058	1996	1996	1996	1996	0
405	20240103	145900	703058	1996	1996	1996	1996	0
406	20240103	145800	703058	1996	1996	1996	1996	0
407	20240103	145700	703058	1996	1996	1996	1996	0
408	20240103	145600	703058	1996	1996	1996	1996	0
409	20240103	145500	703058	1996	1996	1996	1996	0
410	20240103	145400	703058	1996	1996	1996	1996	0
411	20240103	145300	703058	1996	1996	1996	1996	0
412	20240103	145200	703058	1996	1996	1996	1996	0
413	20240103	145100	703058	1996	1996	1996	1996	0
414	20240103	145000	703058	1996	1996	1996	1996	0
415	20240103	144900	703058	1996	1996	1996	1996	0
416	20240103	144800	703058	1996	1996	1996	1996	0
417	20240103	144700	703058	1996	1996	1996	1996	0
418	20240103	144600	703058	1996	1996	1996	1996	0
419	20240103	144500	703058	1996	1996	1996	1996	0
420	20240103	144400	703058	1996	1996	1996	1996	0
421	20240103	144300	703058	1996	1996	1996	1996	0
422	20240103	144200	703058	1996	1996	1996	1996	0
423	20240103	144100	703058	1996	1996	1996	1996	0
424	20240103	144000	703058	1996	1996	1996	1996	0
425	20240103	143900	703058	1996	1996	1996	1996	0
426	20240103	143800	703058	1996	1996	1996	1996	0
427	20240103	143700	703058	1996	1996	1996	1996	0
428	20240103	143600	703058	1996	1996	1996	1996	0
429	20240103	143500	703058	1996	1996	1996	1996	0
430	20240103	143400	703058	1996	1996	1996	1996	0
431	20240103	143300	703058	1996	1995	1996	1990	313
432	20240103	143200	79900	1996	1996	1996	1996	0
433	20240103	143100	79900	1996	1996	1996	1996	0
434	20240103	143000	79900	1996	1996	1996	1996	0
435	20240103	142900	79900	1996	1996	1996	1996	0
436	20240103	142800	79900	1996	1996	1996	1996	0
437	20240103	142700	79900	1996	1996	1996	1996	0
438	20240103	142600	79900	1996	1996	1996	1996	0
439	20240103	142500	79900	1996	1996	1996	1996	0
440	20240103	142400	79900	1996	1996	1996	1996	0
441	20240103	142300	79900	1996	1996	1996	1996	0
442	20240103	142200	79900	1996	1996	1996	1996	0
443	20240103	142100	79900	1996	1996	1996	1996	0
444	20240103	142000	79900	1996	1996	1996	1996	0
445	20240103	141900	79900	1996	1996	1996	1996	0
446	20240103	141800	79900	1996	1996	1996	1996	0
447	20240103	141700	79900	1996	1996	1996	1996	0
448	20240103	141600	79900	1996	1996	1996	1996	0
449	20240103	141500	79900	1996	1996	1996	1996	0
450	20240103	141400	79900	1996	1996	1996	1996	0
451	20240103	141300	79900	1996	1996	1996	1996	0
452	20240103	141200	79900	1996	1996	1996	1996	0
453	20240103	141100	79900	1996	1996	1996	1996	0
454	20240103	141000	79900	1996	1996	1996	1996	0
455	20240103	140900	79900	1996	1996	1996	1996	0
456	20240103	140800	79900	1996	1996	1996	1996	0
457	20240103	140700	79900	1996	1996	1996	1996	0
458	20240103	140600	79900	1996	1996	1996	1996	0
459	20240103	140500	79900	1996	1996	1996	1996	0
460	20240103	140400	79900	1996	1996	1996	1996	0
461	20240103	140300	79900	1996	1996	1996	1996	0
462	20240103	140200	79900	1996	1996	1996	1996	0
463	20240103	140100	79900	1996	1996	1996	1996	0
464	20240103	140000	79900	1996	1996	1996	1996	0
465	20240103	135900	79900	1996	1996	1996	1996	0
466	20240103	135800	79900	1996	1996	1996	1996	0
467	20240103	135700	79900	1996	1996	1996	1996	0
468	20240103	135600	79900	1996	1996	1996	1996	0
469	20240103	135500	79900	1996	1996	1996	1996	0
470	20240103	135400	79900	1996	1996	1996	1996	0
471	20240103	135300	79900	1996	1996	1996	1996	0
472	20240103	135200	79900	1996	1996	1996	1996	0
473	20240103	135100	79900	1996	1996	1996	1996	0
474	20240103	135000	79900	1996	1996	1996	1996	0
475	20240103	134900	79900	1996	1996	1996	1996	0
476	20240103	134800	79900	1996	1996	1996	1996	0
477	20240103	134700	79900	1996	1996	1996	1996	0
478	20240103	134600	79900	1996	1996	1996	1996	0
479	20240103	134500	79900	1996	1996	1996	1996	0
480	20240103	134400	79900	1996	1996	1996	1996	0
481	20240103	134300	79900	1996	1996	1996	1996	0
482	20240103	134200	79900	1996	1996	1996	1996	0
483	20240103	134100	79900	1996	1996	1996	1996	0
484	20240103	134000	79900	1996	1996	1996	1996	0
485	20240103	133900	79900	1996	1996	1996	1996	0
486	20240103	133800	79900	1996	1996	1996	1996	0
487	20240103	133700	79900	1996	1996	1996	1996	0
488	20240103	133600	79900	1996	1996	1996	1996	0
489	20240103	133500	79900	1996	1996	1996	1996	0
490	20240103	133400	79900	1996	1996	1996	1996	0
491	20240103	133300	79900	1996	1996	1996	1996	0
492	20240103	133200	79900	1996	1996	1996	1996	0
493	20240103	133100	79900	1996	1996	1996	1996	0
494	20240103	133000	79900	1996	1996	1996	1996	0
495	20240103	132900	79900	1996	1996	1996	1996	0
496	20240103	132800	79900	1996	1996	1996	1996	0
497	20240103	132700	79900	1996	1996	1996	1996	0
498	20240103	132600	79900	1996	1996	1996	1996	0
499	20240103	132500	79900	1996	1996	1996	1996	0
500	20240103	132400	79900	1996	1996	1996	1996	0
501	20240103	132300	79900	1996	1996	1996	1996	0
502	20240103	132200	79900	1996	1996	1996	1996	0
503	20240103	132100	79900	1996	1996	1996	1996	0
504	20240103	132000	79900	1996	1996	1996	1996	0
505	20240103	131900	79900	1996	1996	1996	1996	0
506	20240103	131800	79900	1996	1996	1996	1996	0
507	20240103	131700	79900	1996	1996	1996	1996	0
508	20240103	131600	79900	1996	1996	1996	1996	0
509	20240103	131500	79900	1996	1996	1996	1996	0
510	20240103	131400	79900	1996	1996	1996	1996	0
511	20240103	131300	79900	1996	1996	1996	1996	0
512	20240103	131200	79900	1996	1996	1996	1996	0
513	20240103	131100	79900	1996	1996	1996	1996	0
514	20240103	131000	79900	1996	1996	1996	1996	0
515	20240103	130900	79900	1996	1996	1996	1996	0
516	20240103	130800	79900	1996	1996	1996	1996	0
517	20240103	130700	79900	1996	1996	1996	1996	0
518	20240103	130600	79900	1996	1996	1996	1996	0
519	20240103	130500	79900	1996	1996	1996	1996	0
520	20240103	130400	79900	1996	1996	1996	1996	0
521	20240103	130300	79900	1996	1996	1996	1996	0
522	20240103	130200	79900	1996	1996	1996	1996	0
523	20240103	130100	79900	1996	1996	1996	1996	0
524	20240103	130000	79900	1996	1996	1996	1996	0
525	20240103	125900	79900	1996	1996	1996	1996	0
526	20240103	125800	79900	1996	1996	1996	1996	0
527	20240103	125700	79900	1996	1996	1996	1996	0
528	20240103	125600	79900	1996	1996	1996	1996	0
529	20240103	125500	79900	1996	1996	1996	1996	0
530	20240103	125400	79900	1996	1996	1996	1996	0
531	20240103	125300	79900	1996	1996	1996	1996	0
532	20240103	125200	79900	1996	1996	1996	1996	0
533	20240103	125100	79900	1996	1996	1996	1996	0
534	20240103	125000	79900	1996	1996	1996	1996	0
535	20240103	124900	79900	1996	1996	1996	1996	0
536	20240103	124800	79900	1996	1996	1996	1996	0
537	20240103	124700	79900	1996	1996	1996	1996	0
538	20240103	124600	79900	1996	1996	1996	1996	0
539	20240103	124500	79900	1996	1996	1996	1996	0
540	20240103	124400	79900	1996	1996	1996	1996	0
541	20240103	124300	79900	1996	1996	1996	1996	0
542	20240103	124200	79900	1996	1996	1996	1996	0
543	20240103	124100	79900	1996	1996	1996	1996	0
544	20240103	124000	79900	1996	1996	1996	1996	0
545	20240103	123900	79900	1996	1996	1996	1996	0
546	20240103	123800	79900	1996	1996	1996	1996	0
547	20240103	123700	79900	1996	1996	1996	1996	0
548	20240103	123600	79900	1996	1996	1996	1996	0
549	20240103	123500	79900	1996	1996	1996	1996	0
550	20240103	123400	79900	1996	1996	1996	1996	0
551	20240103	123300	79900	1996	1996	1996	1996	0
552	20240103	123200	79900	1996	1996	1996	1996	0
553	20240103	123100	79900	1996	1996	1996	1996	0
554	20240103	123000	79900	1996	1996	1996	1996	0
555	20240103	122900	79900	1996	1996	1996	1996	0
556	20240103	122800	79900	1996	1996	1996	1996	0
557	20240103	122700	79900	1996	1996	1996	1996	0
558	20240103	122600	79900	1996	1996	1996	1996	0
559	20240103	122500	79900	1996	1996	1996	1996	0
560	20240103	122400	79900	1996	1996	1996	1996	0
561	20240103	122300	79900	1996	1996	1996	1996	0
562	20240103	122200	79900	1996	1996	1996	1996	0
563	20240103	122100	79900	1996	1996	1996	1996	0
564	20240103	122000	79900	1996	1996	1996	1996	0
565	20240103	121900	79900	1996	1996	1996	1996	0
566	20240103	121800	79900	1996	1996	1996	1996	0
567	20240103	121700	79900	1996	1996	1996	1996	0
568	20240103	121600	79900	1996	1996	1996	1996	10
569	20240103	121500	59940	1997	1997	1997	1997	0
570	20240103	121400	59940	1997	1997	1997	1997	0
571	20240103	121300	59940	1997	1997	1997	1997	0
572	20240103	121200	59940	1997	1997	1997	1997	0
573	20240103	121100	59940	1997	1997	1997	1997	0
574	20240103	121000	59940	1997	1997	1997	1997	0
575	20240103	120900	59940	1997	1997	1997	1997	0
576	20240103	120800	59940	1997	1997	1997	1997	0
577	20240103	120700	59940	1997	1997	1997	1997	0
578	20240103	120600	59940	1997	1997	1997	1997	0
579	20240103	120500	59940	1997	1997	1997	1997	0
580	20240103	120400	59940	1997	1997	1997	1997	0
581	20240103	120300	59940	1997	1997	1997	1997	0
582	20240103	120200	59940	1997	1997	1997	1997	0
583	20240103	120100	59940	1997	1997	1997	1997	0
584	20240103	120000	59940	1997	1997	1997	1997	0
585	20240103	115900	59940	1997	1997	1997	1997	0
586	20240103	115800	59940	1997	1997	1997	1997	0
587	20240103	115700	59940	1997	1997	1997	1997	0
588	20240103	115600	59940	1997	1997	1997	1997	0
589	20240103	115500	59940	1997	1997	1997	1997	0
590	20240103	115400	59940	1997	1997	1997	1997	0
591	20240103	115300	59940	1997	1997	1997	1997	0
592	20240103	115200	59940	1997	1997	1997	1997	0
593	20240103	115100	59940	1997	1997	1997	1997	0
594	20240103	115000	59940	1997	1997	1997	1997	0
595	20240103	114900	59940	1997	1997	1997	1997	0
596	20240103	114800	59940	1997	1997	1997	1997	0
597	20240103	114700	59940	1997	1997	1997	1997	0
598	20240103	114600	59940	1997	1997	1997	1997	0
599	20240103	114500	59940	1997	1997	1997	1997	0
600	20240103	114400	59940	1997	1997	1997	1997	0
601	20240103	114300	59940	1997	1997	1997	1997	0
602	20240103	114200	59940	1997	1997	1997	1997	0
603	20240103	114100	59940	1997	1997	1997	1997	0
604	20240103	114000	59940	1997	1997	1997	1997	0
605	20240103	113900	59940	1997	1997	1997	1997	0
606	20240103	113800	59940	1997	1997	1997	1997	0
607	20240103	113700	59940	1997	1997	1997	1997	0
608	20240103	113600	59940	1997	1997	1997	1997	0
609	20240103	113500	59940	1997	1997	1997	1997	0
610	20240103	113400	59940	1997	1997	1997	1997	0
611	20240103	113300	59940	1997	1997	1997	1997	0
612	20240103	113200	59940	1997	1997	1997	1997	0
613	20240103	113100	59940	1997	1997	1997	1997	0
614	20240103	113000	59940	1997	1997	1997	1997	0
615	20240103	112900	59940	1997	1997	1997	1997	0
616	20240103	112800	59940	1997	1997	1997	1997	0
617	20240103	112700	59940	1997	1997	1997	1997	0
618	20240103	112600	59940	1997	1997	1997	1997	0
619	20240103	112500	59940	1997	1997	1997	1997	0
620	20240103	112400	59940	1997	1997	1997	1997	0
621	20240103	112300	59940	1997	1997	1997	1997	0
622	20240103	112200	59940	1997	1997	1997	1997	0
623	20240103	112100	59940	1997	1997	1997	1997	0
624	20240103	112000	59940	1997	1997	1997	1997	0
625	20240103	111900	59940	1997	1997	1997	1997	0
626	20240103	111800	59940	1997	1997	1997	1997	0
627	20240103	111700	59940	1997	1997	1997	1997	0
628	20240103	111600	59940	1997	1997	1997	1997	0
629	20240103	111500	59940	1997	1997	1997	1997	0
630	20240103	111400	59940	1997	1997	1997	1997	0
631	20240103	111300	59940	1997	1997	1997	1997	0
632	20240103	111200	59940	1997	1997	1997	1997	0
633	20240103	111100	59940	1997	1997	1997	1997	0
634	20240103	111000	59940	1997	1997	1997	1997	0
635	20240103	110900	59940	1997	1997	1997	1997	0
636	20240103	110800	59940	1997	1997	1997	1997	0
637	20240103	110700	59940	1997	1997	1997	1997	10
638	20240103	110600	39970	1998	1998	1998	1998	0
639	20240103	110500	39970	1998	1998	1998	1998	0
640	20240103	110400	39970	1998	1998	1998	1998	0
641	20240103	110300	39970	1998	1998	1998	1998	0
642	20240103	110200	39970	1998	1998	1998	1998	10
643	20240103	110100	19990	1999	1999	1999	1999	0
644	20240103	110000	19990	1999	1999	1999	1999	0
645	20240103	105900	19990	1999	1999	1999	1999	0
646	20240103	105800	19990	1999	1999	1999	1999	0
647	20240103	105700	19990	1999	1999	1999	1999	0
648	20240103	105600	19990	1999	1999	1999	1999	0
649	20240103	105500	19990	1999	1999	1999	1999	0
650	20240103	105400	19990	1999	1999	1999	1999	0
651	20240103	105300	19990	1999	1999	1999	1999	0
652	20240103	105200	19990	1999	1999	1999	1999	0
653	20240103	105100	19990	1999	1999	1999	1999	0
654	20240103	105000	19990	1999	1999	1999	1999	0
655	20240103	104900	19990	1999	1999	1999	1999	0
656	20240103	104800	19990	1999	1999	1999	1999	0
657	20240103	104700	19990	1999	1999	1999	1999	0
658	20240103	104600	19990	1999	1999	1999	1999	0
659	20240103	104500	19990	1999	1999	1999	1999	0
660	20240103	104400	19990	1999	1999	1999	1999	0
661	20240103	104300	19990	1999	1999	1999	1999	0
662	20240103	104200	19990	1999	1999	1999	1999	0
663	20240103	104100	19990	1999	1999	1999	1999	0
664	20240103	104000	19990	1999	1999	1999	1999	0
665	20240103	103900	19990	1999	1999	1999	1999	0
666	20240103	103800	19990	1999	1999	1999	1999	0
667	20240103	103700	19990	1999	1999	1999	1999	0
668	20240103	103600	19990	1999	1999	1999	1999	0
669	20240103	103500	19990	1999	1999	1999	1999	0
670	20240103	103400	19990	1999	1999	1999	1999	0
671	20240103	103300	19990	1999	1999	1999	1999	0
672	20240103	103200	19990	1999	1999	1999	1999	0
673	20240103	103100	19990	1999	1999	1999	1999	0
674	20240103	103000	19990	1999	1999	1999	1999	0
675	20240103	102900	19990	1999	1999	1999	1999	0
676	20240103	102800	19990	1999	1999	1999	1999	0
677	20240103	102700	19990	1999	1999	1999	1999	0
678	20240103	102600	19990	1999	1999	1999	1999	0
679	20240103	102500	19990	1999	1999	1999	1999	0
680	20240103	102400	19990	1999	1999	1999	1999	0
681	20240103	102300	19990	1999	1999	1999	1999	0
682	20240103	102200	19990	1999	1999	1999	1999	0
683	20240103	102100	19990	1999	1999	1999	1999	0
684	20240103	102000	19990	1999	1999	1999	1999	0
685	20240103	101900	19990	1999	1999	1999	1999	0
686	20240103	101800	19990	1999	1999	1999	1999	0
687	20240103	101700	19990	1999	1999	1999	1999	0
688	20240103	101600	19990	1999	1999	1999	1999	0
689	20240103	101500	19990	1999	1999	1999	1999	0
690	20240103	101400	19990	1999	1999	1999	1999	0
691	20240103	101300	19990	1999	1999	1999	1999	0
692	20240103	101200	19990	1999	1999	1999	1999	0
693	20240103	101100	19990	1999	1999	1999	1999	0
694	20240103	101000	19990	1999	1999	1999	1999	0
695	20240103	100900	19990	1999	1999	1999	1999	0
696	20240103	100800	19990	1999	1999	1999	1999	0
697	20240103	100700	19990	1999	1999	1999	1999	0
698	20240103	100600	19990	1999	1999	1999	1999	0
699	20240103	100500	19990	1999	1999	1999	1999	0
700	20240103	100400	19990	1999	1999	1999	1999	0
701	20240103	100300	19990	1999	1999	1999	1999	0
702	20240103	100200	19990	1999	1999	1999	1999	0
703	20240103	100100	19990	1999	1999	1999	1999	0
704	20240103	100000	19990	1999	1999	1999	1999	0
705	20240103	095900	19990	1999	1999	1999	1999	0
706	20240103	095800	19990	1999	1999	1999	1999	0
707	20240103	095700	19990	1999	1999	1999	1999	0
708	20240103	095600	19990	1999	1999	1999	1999	0
709	20240103	095500	19990	1999	1999	1999	1999	0
710	20240103	095400	19990	1999	1999	1999	1999	0
711	20240103	095300	19990	1999	1999	1999	1999	0
712	20240103	095200	19990	1999	1999	1999	1999	0
713	20240103	095100	19990	1999	1999	1999	1999	0
714	20240103	095000	19990	1999	1999	1999	1999	0
715	20240103	094900	19990	1999	1999	1999	1999	0
716	20240103	094800	19990	1999	1999	1999	1999	0
717	20240103	094700	19990	1999	1999	1999	1999	0
718	20240103	094600	19990	1999	1999	1999	1999	0
719	20240103	094500	19990	1999	1999	1999	1999	0
720	20240103	094400	19990	1999	1999	1999	1999	0
721	20240103	094300	19990	1999	1999	1999	1999	0
722	20240103	094200	19990	1999	1999	1999	1999	0
723	20240103	094100	19990	1999	1999	1999	1999	0
724	20240103	094000	19990	1999	1999	1999	1999	0
725	20240103	093900	19990	1999	1999	1999	1999	0
726	20240103	093800	19990	1999	1999	1999	1999	0
727	20240103	093700	19990	1999	1999	1999	1999	0
728	20240103	093600	19990	1999	1999	1999	1999	0
729	20240103	093500	19990	1999	1999	1999	1999	0
730	20240103	093400	19990	1999	1999	1999	1999	0
731	20240103	093300	19990	1999	1999	1999	1999	0
732	20240103	093200	19990	1999	1999	1999	1999	0
733	20240103	093100	19990	1999	1999	1999	1999	0
734	20240103	093000	19990	1999	1999	1999	1999	0
735	20240103	092900	19990	1999	1999	1999	1999	0
736	20240103	092800	19990	1999	1999	1999	1999	0
737	20240103	092700	19990	1999	1999	1999	1999	9
738	20240103	092600	1999	1999	1999	1999	1999	0
739	20240103	092500	1999	1999	1999	1999	1999	0
740	20240103	092400	1999	1999	1999	1999	1999	0
741	20240103	092300	1999	1999	1999	1999	1999	0
742	20240103	092200	1999	1999	1999	1999	1999	0
743	20240103	092100	1999	1999	1999	1999	1999	0
744	20240103	092000	1999	1999	1999	1999	1999	0
745	20240103	091900	1999	1999	1999	1999	1999	1
746	20240103	091800	0	1996	1996	1996	1996	0
747	20240103	091700	0	1996	1996	1996	1996	0
748	20240103	091600	0	1996	1996	1996	1996	0
749	20240103	091500	0	1996	1996	1996	1996	0
750	20240103	091400	0	1996	1996	1996	1996	0
751	20240103	091300	0	1996	1996	1996	1996	0
752	20240103	091200	0	1996	1996	1996	1996	0
753	20240103	091100	0	1996	1996	1996	1996	0
754	20240103	091000	0	1996	1996	1996	1996	0
755	20240103	090900	0	1996	1996	1996	1996	0
756	20240103	090800	0	1996	1996	1996	1996	0
757	20240103	090700	0	1996	1996	1996	1996	0
758	20240103	090600	0	1996	1996	1996	1996	0
759	20240103	090500	0	1996	1996	1996	1996	0
760	20240103	090400	0	1996	1996	1996	1996	0
761	20240103	090300	0	1996	1996	1996	1996	0
762	20240103	090200	0	1996	1996	1996	1996	0
763	20240103	090100	0	1996	1996	1996	1996	0
764	20240103	090000	0	1996	1996	1996	1996	0