KissMeData/455310/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210600	19087348	1996	1996	1996	1996	25
3	20231027	210500	19087348	1996	1996	1996	1996	0
4	20231027	210400	19087348	1996	1996	1996	1996	0
5	20231027	210300	19087348	1996	1996	1996	1996	0
6	20231027	210200	19087348	1996	1996	1996	1996	0
7	20231027	210100	19087348	1996	1996	1996	1996	0
8	20231027	210000	19087348	1996	1996	1996	1996	0
9	20231027	205900	19087348	1996	1996	1996	1996	0
10	20231027	205800	19087348	1996	1996	1996	1996	0
11	20231027	205700	19087348	1996	1996	1996	1996	0
12	20231027	205600	19087348	1996	1996	1996	1996	0
13	20231027	205500	19087348	1996	1996	1996	1996	0
14	20231027	205400	19087348	1996	1996	1996	1996	0
15	20231027	205300	19087348	1996	1996	1996	1996	0
16	20231027	205200	19087348	1996	1996	1996	1996	0
17	20231027	205100	19087348	1996	1996	1996	1996	0
18	20231027	205000	19087348	1996	1996	1996	1996	0
19	20231027	204900	19087348	1996	1996	1996	1996	0
20	20231027	204800	19087348	1996	1996	1996	1996	0
21	20231027	204700	19087348	1996	1996	1996	1996	0
22	20231027	204600	19087348	1996	1996	1996	1996	0
23	20231027	204500	19087348	1996	1996	1996	1996	0
24	20231027	204400	19087348	1996	1996	1996	1996	0
25	20231027	204300	19087348	1996	1996	1996	1996	0
26	20231027	204200	19087348	1996	1996	1996	1996	0
27	20231027	204100	19087348	1996	1996	1996	1996	0
28	20231027	204000	19087348	1996	1996	1996	1996	0
29	20231027	203900	19087348	1996	1996	1996	1996	0
30	20231027	203800	19087348	1996	1996	1996	1996	0
31	20231027	203700	19087348	1996	1996	1996	1996	0
32	20231027	203600	19087348	1996	1996	1996	1996	25
33	20231027	203500	19087348	1996	1996	1996	1996	0
34	20231027	203400	19087348	1996	1996	1996	1996	0
35	20231027	203300	19087348	1996	1996	1996	1996	0
36	20231027	203200	19087348	1996	1996	1996	1996	0
37	20231027	203100	19087348	1996	1996	1996	1996	0
38	20231027	203000	19087348	1996	1996	1996	1996	0
39	20231027	202900	19087348	1996	1996	1996	1996	0
40	20231027	202800	19087348	1996	1996	1996	1996	0
41	20231027	202700	19087348	1996	1996	1996	1996	0
42	20231027	202600	19087348	1996	1996	1996	1996	0
43	20231027	202500	19087348	1996	1996	1996	1996	0
44	20231027	202400	19087348	1996	1996	1996	1996	0
45	20231027	202300	19087348	1996	1996	1996	1996	0
46	20231027	202200	19087348	1996	1996	1996	1996	0
47	20231027	202100	19087348	1996	1996	1996	1996	0
48	20231027	202000	19087348	1996	1996	1996	1996	0
49	20231027	201900	19087348	1996	1996	1996	1996	0
50	20231027	201800	19087348	1996	1996	1996	1996	0
51	20231027	201700	19087348	1996	1996	1996	1996	0
52	20231027	201600	19087348	1996	1996	1996	1996	0
53	20231027	201500	19087348	1996	1996	1996	1996	0
54	20231027	201400	19087348	1996	1996	1996	1996	0
55	20231027	201300	19087348	1996	1996	1996	1996	0
56	20231027	201200	19087348	1996	1996	1996	1996	0
57	20231027	201100	19087348	1996	1996	1996	1996	0
58	20231027	201000	19087348	1996	1996	1996	1996	0
59	20231027	200900	19087348	1996	1996	1996	1996	0
60	20231027	200800	19087348	1996	1996	1996	1996	0
61	20231027	200700	19087348	1996	1996	1996	1996	0
62	20231027	200600	19087348	1996	1996	1996	1996	25
63	20231027	200500	19087348	1996	1996	1996	1996	0
64	20231027	200400	19087348	1996	1996	1996	1996	0
65	20231027	200300	19087348	1996	1996	1996	1996	0
66	20231027	200200	19087348	1996	1996	1996	1996	0
67	20231027	200100	19087348	1996	1996	1996	1996	0
68	20231027	200000	19087348	1996	1996	1996	1996	0
69	20231027	195900	19087348	1996	1996	1996	1996	0
70	20231027	195800	19087348	1996	1996	1996	1996	0
71	20231027	195700	19087348	1996	1996	1996	1996	0
72	20231027	195600	19087348	1996	1996	1996	1996	0
73	20231027	195500	19087348	1996	1996	1996	1996	0
74	20231027	195400	19087348	1996	1996	1996	1996	0
75	20231027	195300	19087348	1996	1996	1996	1996	0
76	20231027	195200	19087348	1996	1996	1996	1996	0
77	20231027	195100	19087348	1996	1996	1996	1996	0
78	20231027	195000	19087348	1996	1996	1996	1996	0
79	20231027	194900	19087348	1996	1996	1996	1996	0
80	20231027	194800	19087348	1996	1996	1996	1996	0
81	20231027	194700	19087348	1996	1996	1996	1996	0
82	20231027	194600	19087348	1996	1996	1996	1996	0
83	20231027	194500	19087348	1996	1996	1996	1996	0
84	20231027	194400	19087348	1996	1996	1996	1996	0
85	20231027	194300	19087348	1996	1996	1996	1996	0
86	20231027	194200	19087348	1996	1996	1996	1996	0
87	20231027	194100	19087348	1996	1996	1996	1996	0
88	20231027	194000	19087348	1996	1996	1996	1996	0
89	20231027	193900	19087348	1996	1996	1996	1996	0
90	20231027	193800	19087348	1996	1996	1996	1996	0
91	20231027	193700	19087348	1996	1996	1996	1996	0
92	20231027	193600	19087348	1996	1996	1996	1996	25
93	20231027	193500	19087348	1996	1996	1996	1996	0
94	20231027	193400	19087348	1996	1996	1996	1996	0
95	20231027	193300	19087348	1996	1996	1996	1996	0
96	20231027	193200	19087348	1996	1996	1996	1996	0
97	20231027	193100	19087348	1996	1996	1996	1996	0
98	20231027	193000	19087348	1996	1996	1996	1996	0
99	20231027	192900	19087348	1996	1996	1996	1996	0
100	20231027	192800	19087348	1996	1996	1996	1996	0
101	20231027	192700	19087348	1996	1996	1996	1996	0
102	20231027	192600	19087348	1996	1996	1996	1996	0
103	20231027	192500	19087348	1996	1996	1996	1996	0
104	20231027	192400	19087348	1996	1996	1996	1996	0
105	20231027	192300	19087348	1996	1996	1996	1996	0
106	20231027	192200	19087348	1996	1996	1996	1996	0
107	20231027	192100	19087348	1996	1996	1996	1996	0
108	20231027	192000	19087348	1996	1996	1996	1996	0
109	20231027	191900	19087348	1996	1996	1996	1996	0
110	20231027	191800	19087348	1996	1996	1996	1996	0
111	20231027	191700	19087348	1996	1996	1996	1996	0
112	20231027	191600	19087348	1996	1996	1996	1996	0
113	20231027	191500	19087348	1996	1996	1996	1996	0
114	20231027	191400	19087348	1996	1996	1996	1996	0
115	20231027	191300	19087348	1996	1996	1996	1996	0
116	20231027	191200	19087348	1996	1996	1996	1996	0
117	20231027	191100	19087348	1996	1996	1996	1996	0
118	20231027	191000	19087348	1996	1996	1996	1996	0
119	20231027	190900	19087348	1996	1996	1996	1996	0
120	20231027	190800	19087348	1996	1996	1996	1996	0
121	20231027	190700	19087348	1996	1996	1996	1996	0
122	20231027	190600	19087348	1996	1996	1996	1996	25
123	20231027	190500	19087348	1996	1996	1996	1996	0
124	20231027	190400	19087348	1996	1996	1996	1996	0
125	20231027	190300	19087348	1996	1996	1996	1996	0
126	20231027	190200	19087348	1996	1996	1996	1996	0
127	20231027	190100	19087348	1996	1996	1996	1996	0
128	20231027	190000	19087348	1996	1996	1996	1996	0
129	20231027	185900	19087348	1996	1996	1996	1996	0
130	20231027	185800	19087348	1996	1996	1996	1996	0
131	20231027	185700	19087348	1996	1996	1996	1996	0
132	20231027	185600	19087348	1996	1996	1996	1996	0
133	20231027	185500	19087348	1996	1996	1996	1996	0
134	20231027	185400	19087348	1996	1996	1996	1996	0
135	20231027	185300	19087348	1996	1996	1996	1996	0
136	20231027	185200	19087348	1996	1996	1996	1996	0
137	20231027	185100	19087348	1996	1996	1996	1996	0
138	20231027	185000	19087348	1996	1996	1996	1996	0
139	20231027	184900	19087348	1996	1996	1996	1996	0
140	20231027	184800	19087348	1996	1996	1996	1996	0
141	20231027	184700	19087348	1996	1996	1996	1996	0
142	20231027	184600	19087348	1996	1996	1996	1996	0
143	20231027	184500	19087348	1996	1996	1996	1996	0
144	20231027	184400	19087348	1996	1996	1996	1996	0
145	20231027	184300	19087348	1996	1996	1996	1996	0
146	20231027	184200	19087348	1996	1996	1996	1996	0
147	20231027	184100	19087348	1996	1996	1996	1996	0
148	20231027	184000	19087348	1996	1996	1996	1996	0
149	20231027	183900	19087348	1996	1996	1996	1996	0
150	20231027	183800	19087348	1996	1996	1996	1996	0
151	20231027	183700	19087348	1996	1996	1996	1996	0
152	20231027	183600	19087348	1996	1996	1996	1996	25
153	20231027	183500	19087348	1996	1996	1996	1996	0
154	20231027	183400	19087348	1996	1996	1996	1996	0
155	20231027	183300	19087348	1996	1996	1996	1996	0
156	20231027	183200	19087348	1996	1996	1996	1996	0
157	20231027	183100	19087348	1996	1996	1996	1996	0
158	20231027	183000	19087348	1996	1996	1996	1996	0
159	20231027	182900	19087348	1996	1996	1996	1996	0
160	20231027	182800	19087348	1996	1996	1996	1996	0
161	20231027	182700	19087348	1996	1996	1996	1996	0
162	20231027	182600	19087348	1996	1996	1996	1996	0
163	20231027	182500	19087348	1996	1996	1996	1996	0
164	20231027	182400	19087348	1996	1996	1996	1996	0
165	20231027	182300	19087348	1996	1996	1996	1996	0
166	20231027	182200	19087348	1996	1996	1996	1996	0
167	20231027	182100	19087348	1996	1996	1996	1996	0
168	20231027	182000	19087348	1996	1996	1996	1996	0
169	20231027	181900	19087348	1996	1996	1996	1996	0
170	20231027	181800	19087348	1996	1996	1996	1996	0
171	20231027	181700	19087348	1996	1996	1996	1996	0
172	20231027	181600	19087348	1996	1996	1996	1996	0
173	20231027	181500	19087348	1996	1996	1996	1996	0
174	20231027	181400	19087348	1996	1996	1996	1996	0
175	20231027	181300	19087348	1996	1996	1996	1996	0
176	20231027	181200	19087348	1996	1996	1996	1996	0
177	20231027	181100	19087348	1996	1996	1996	1996	0
178	20231027	181000	19087348	1996	1996	1996	1996	0
179	20231027	180900	19087348	1996	1996	1996	1996	0
180	20231027	180800	19087348	1996	1996	1996	1996	0
181	20231027	180700	19087348	1996	1996	1996	1996	0
182	20231027	180600	19087348	1996	1996	1996	1996	25
183	20231027	180500	19087348	1996	1996	1996	1996	0
184	20231027	180400	19087348	1996	1996	1996	1996	0
185	20231027	180300	19087348	1996	1996	1996	1996	0
186	20231027	180200	19087348	1996	1996	1996	1996	0
187	20231027	180100	19087348	1996	1996	1996	1996	0
188	20231027	180000	19087348	1996	1996	1996	1996	0
189	20231027	175900	19087348	1996	1996	1996	1996	0
190	20231027	175800	19087348	1996	1996	1996	1996	0
191	20231027	175700	19087348	1996	1996	1996	1996	0
192	20231027	175600	19087348	1996	1996	1996	1996	0
193	20231027	175500	19087348	1996	1996	1996	1996	0
194	20231027	175400	19087348	1996	1996	1996	1996	0
195	20231027	175300	19087348	1996	1996	1996	1996	0
196	20231027	175200	19087348	1996	1996	1996	1996	0
197	20231027	175100	19087348	1996	1996	1996	1996	0
198	20231027	175000	19087348	1996	1996	1996	1996	0
199	20231027	174900	19087348	1996	1996	1996	1996	0
200	20231027	174800	19087348	1996	1996	1996	1996	0
201	20231027	174700	19087348	1996	1996	1996	1996	0
202	20231027	174600	19087348	1996	1996	1996	1996	0
203	20231027	174500	19087348	1996	1996	1996	1996	0
204	20231027	174400	19087348	1996	1996	1996	1996	0
205	20231027	174300	19087348	1996	1996	1996	1996	0
206	20231027	174200	19087348	1996	1996	1996	1996	0
207	20231027	174100	19087348	1996	1996	1996	1996	0
208	20231027	174000	19087348	1996	1996	1996	1996	0
209	20231027	173900	19087348	1996	1996	1996	1996	0
210	20231027	173800	19087348	1996	1996	1996	1996	0
211	20231027	173700	19087348	1996	1996	1996	1996	0
212	20231027	173600	19087348	1996	1996	1996	1996	25
213	20231027	173500	19087348	1996	1996	1996	1996	0
214	20231027	173400	19087348	1996	1996	1996	1996	0
215	20231027	173300	19087348	1996	1996	1996	1996	0
216	20231027	173200	19087348	1996	1996	1996	1996	0
217	20231027	173100	19087348	1996	1996	1996	1996	0
218	20231027	173000	19087348	1996	1996	1996	1996	0
219	20231027	172900	19087348	1996	1996	1996	1996	0
220	20231027	172800	19087348	1996	1996	1996	1996	0
221	20231027	172700	19087348	1996	1996	1996	1996	0
222	20231027	172600	19087348	1996	1996	1996	1996	0
223	20231027	172500	19087348	1996	1996	1996	1996	0
224	20231027	172400	19087348	1996	1996	1996	1996	0
225	20231027	172300	19087348	1996	1996	1996	1996	0
226	20231027	172200	19087348	1996	1996	1996	1996	0
227	20231027	172100	19087348	1996	1996	1996	1996	0
228	20231027	172000	19087348	1996	1996	1996	1996	0
229	20231027	171900	19087348	1996	1996	1996	1996	0
230	20231027	171800	19087348	1996	1996	1996	1996	0
231	20231027	171700	19087348	1996	1996	1996	1996	0
232	20231027	171600	19087348	1996	1996	1996	1996	0
233	20231027	171500	19087348	1996	1996	1996	1996	0
234	20231027	171400	19087348	1996	1996	1996	1996	0
235	20231027	171300	19087348	1996	1996	1996	1996	0
236	20231027	171200	19087348	1996	1996	1996	1996	0
237	20231027	171100	19087348	1996	1996	1996	1996	0
238	20231027	171000	19087348	1996	1996	1996	1996	0
239	20231027	170900	19087348	1996	1996	1996	1996	0
240	20231027	170800	19087348	1996	1996	1996	1996	0
241	20231027	170700	19087348	1996	1996	1996	1996	0
242	20231027	170600	19087348	1996	1996	1996	1996	25
243	20231027	170500	19087348	1996	1996	1996	1996	0
244	20231027	170400	19087348	1996	1996	1996	1996	0
245	20231027	170300	19087348	1996	1996	1996	1996	0
246	20231027	170200	19087348	1996	1996	1996	1996	0
247	20231027	170100	19087348	1996	1996	1996	1996	0
248	20231027	170000	19087348	1996	1996	1996	1996	0
249	20231027	165900	19087348	1996	1996	1996	1996	0
250	20231027	165800	19087348	1996	1996	1996	1996	0
251	20231027	165700	19087348	1996	1996	1996	1996	0
252	20231027	165600	19087348	1996	1996	1996	1996	0
253	20231027	165500	19087348	1996	1996	1996	1996	0
254	20231027	165400	19087348	1996	1996	1996	1996	0
255	20231027	165300	19087348	1996	1996	1996	1996	0
256	20231027	165200	19087348	1996	1996	1996	1996	0
257	20231027	165100	19087348	1996	1996	1996	1996	0
258	20231027	165000	19087348	1996	1996	1996	1996	0
259	20231027	164900	19087348	1996	1996	1996	1996	0
260	20231027	164800	19087348	1996	1996	1996	1996	0
261	20231027	164700	19087348	1996	1996	1996	1996	0
262	20231027	164600	19087348	1996	1996	1996	1996	0
263	20231027	164500	19087348	1996	1996	1996	1996	0
264	20231027	164400	19087348	1996	1996	1996	1996	0
265	20231027	164300	19087348	1996	1996	1996	1996	0
266	20231027	164200	19087348	1996	1996	1996	1996	0
267	20231027	164100	19087348	1996	1996	1996	1996	0
268	20231027	164000	19087348	1996	1996	1996	1996	0
269	20231027	163900	19087348	1996	1996	1996	1996	0
270	20231027	163800	19087348	1996	1996	1996	1996	0
271	20231027	163700	19087348	1996	1996	1996	1996	0
272	20231027	163600	19087348	1996	1996	1996	1996	25
273	20231027	163500	19087348	1996	1996	1996	1996	0
274	20231027	163400	19087348	1996	1996	1996	1996	0
275	20231027	163300	19087348	1996	1996	1996	1996	0
276	20231027	163200	19087348	1996	1996	1996	1996	0
277	20231027	163100	19087348	1996	1996	1996	1996	0
278	20231027	163000	19087348	1996	1996	1996	1996	0
279	20231027	162900	19087348	1996	1996	1996	1996	0
280	20231027	162800	19087348	1996	1996	1996	1996	0
281	20231027	162700	19087348	1996	1996	1996	1996	0
282	20231027	162600	19087348	1996	1996	1996	1996	0
283	20231027	162500	19087348	1996	1996	1996	1996	0
284	20231027	162400	19087348	1996	1996	1996	1996	0
285	20231027	162300	19087348	1996	1996	1996	1996	0
286	20231027	162200	19087348	1996	1996	1996	1996	0
287	20231027	162100	19087348	1996	1996	1996	1996	0
288	20231027	162000	19087348	1996	1996	1996	1996	0
289	20231027	161900	19087348	1996	1996	1996	1996	0
290	20231027	161800	19087348	1996	1996	1996	1996	0
291	20231027	161700	19087348	1996	1996	1996	1996	0
292	20231027	161600	19087348	1996	1996	1996	1996	0
293	20231027	161500	19087348	1996	1996	1996	1996	0
294	20231027	161400	19087348	1996	1996	1996	1996	0
295	20231027	161300	19087348	1996	1996	1996	1996	0
296	20231027	161200	19087348	1996	1996	1996	1996	0
297	20231027	161100	19087348	1996	1996	1996	1996	0
298	20231027	161000	19087348	1996	1996	1996	1996	0
299	20231027	160900	19087348	1996	1996	1996	1996	0
300	20231027	160800	19087348	1996	1996	1996	1996	0
301	20231027	160700	19087348	1996	1996	1996	1996	0
302	20231027	160600	19087348	1996	1996	1996	1996	25
303	20231027	160500	19087348	1996	1996	1996	1996	0
304	20231027	160400	19087348	1996	1996	1996	1996	0
305	20231027	160300	19087348	1996	1996	1996	1996	0
306	20231027	160200	19087348	1996	1996	1996	1996	0
307	20231027	160100	19087348	1996	1996	1996	1996	0
308	20231027	160000	19087348	1996	1996	1996	1996	0
309	20231027	155900	19087348	1996	1996	1996	1996	0
310	20231027	155800	19087348	1996	1996	1996	1996	0
311	20231027	155700	19087348	1996	1996	1996	1996	0
312	20231027	155600	19087348	1996	1996	1996	1996	0
313	20231027	155500	19087348	1996	1996	1996	1996	0
314	20231027	155400	19087348	1996	1996	1996	1996	0
315	20231027	155300	19087348	1996	1996	1996	1996	0
316	20231027	155200	19087348	1996	1996	1996	1996	0
317	20231027	155100	19087348	1996	1996	1996	1996	0
318	20231027	155000	19087348	1996	1996	1996	1996	0
319	20231027	154900	19087348	1996	1996	1996	1996	0
320	20231027	154800	19087348	1996	1996	1996	1996	0
321	20231027	154700	19087348	1996	1996	1996	1996	0
322	20231027	154600	19087348	1996	1996	1996	1996	0
323	20231027	154500	19087348	1996	1996	1996	1996	0
324	20231027	154400	19087348	1996	1996	1996	1996	0
325	20231027	154300	19087348	1996	1996	1996	1996	0
326	20231027	154200	19087348	1996	1996	1996	1996	0
327	20231027	154100	19087348	1996	1996	1996	1996	0
328	20231027	154000	19087348	1996	1996	1996	1996	0
329	20231027	153900	19087348	1996	1996	1996	1996	0
330	20231027	153800	19087348	1996	1996	1996	1996	0
331	20231027	153700	19087348	1996	1996	1996	1996	0
332	20231027	153600	19087348	1996	1996	1996	1996	25
333	20231027	153500	19087348	1996	1996	1996	1996	0
334	20231027	153400	19087348	1996	1996	1996	1996	0
335	20231027	153300	19087348	1996	1996	1996	1996	0
336	20231027	153200	19087348	1996	1996	1996	1996	0
337	20231027	153100	19087348	1996	1996	1996	1996	0
338	20231027	153000	19087348	1996	1996	1996	1996	25
339	20231027	152900	19037448	1996	1996	1996	1996	0
340	20231027	152800	19037448	1996	1996	1996	1996	0
341	20231027	152700	19037448	1996	1996	1996	1996	0
342	20231027	152600	19037448	1996	1996	1996	1996	0
343	20231027	152500	19037448	1996	1996	1996	1996	0
344	20231027	152400	19037448	1996	1996	1996	1996	0
345	20231027	152300	19037448	1996	1996	1996	1996	0
346	20231027	152200	19037448	1996	1996	1996	1996	0
347	20231027	152100	19037448	1996	1996	1996	1996	0
348	20231027	152000	19037448	1996	1996	1996	1996	0
349	20231027	151900	19037448	1996	1996	1996	1996	0
350	20231027	151800	19037448	1996	1996	1996	1996	0
351	20231027	151700	19037448	1996	1996	1996	1996	0
352	20231027	151600	19037448	1996	1996	1996	1996	0
353	20231027	151500	19037448	1996	1996	1996	1996	0
354	20231027	151400	19037448	1996	1996	1996	1996	0
355	20231027	151300	19037448	1996	1996	1996	1996	0
356	20231027	151200	19037448	1996	1996	1996	1996	0
357	20231027	151100	19037448	1996	1996	1996	1996	0
358	20231027	151000	19037448	1996	1996	1996	1996	0
359	20231027	150900	19037448	1996	1996	1996	1996	0
360	20231027	150800	19037448	1996	1996	1996	1996	0
361	20231027	150700	19037448	1996	1996	1996	1996	0
362	20231027	150600	19037448	1996	1996	1996	1996	0
363	20231027	150500	19037448	1996	1996	1996	1996	0
364	20231027	150400	19037448	1996	1996	1996	1996	0
365	20231027	150300	19037448	1996	1996	1996	1996	0
366	20231027	150200	19037448	1996	1996	1996	1996	0
367	20231027	150100	19037448	1996	1996	1996	1996	0
368	20231027	150000	19037448	1996	1996	1996	1996	0
369	20231027	145900	19037448	1996	1994	1996	1994	510
370	20231027	145800	18020488	1996	1996	1996	1996	0
371	20231027	145700	18020488	1996	1996	1996	1996	0
372	20231027	145600	18020488	1996	1996	1996	1996	0
373	20231027	145500	18020488	1996	1996	1996	1996	0
374	20231027	145400	18020488	1996	1996	1996	1996	0
375	20231027	145300	18020488	1996	1996	1996	1996	0
376	20231027	145200	18020488	1996	1996	1996	1996	0
377	20231027	145100	18020488	1996	1996	1996	1996	0
378	20231027	145000	18020488	1996	1996	1996	1996	0
379	20231027	144900	18020488	1996	1996	1996	1996	0
380	20231027	144800	18020488	1996	1996	1996	1996	1
381	20231027	144700	18018492	1996	1996	1996	1996	0
382	20231027	144600	18018492	1996	1996	1996	1996	0
383	20231027	144500	18018492	1996	1996	1996	1996	0
384	20231027	144400	18018492	1996	1996	1996	1996	0
385	20231027	144300	18018492	1996	1996	1996	1996	0
386	20231027	144200	18018492	1996	1996	1996	1996	0
387	20231027	144100	18018492	1996	1996	1996	1996	0
388	20231027	144000	18018492	1996	1996	1996	1996	0
389	20231027	143900	18018492	1996	1996	1996	1996	0
390	20231027	143800	18018492	1996	1996	1996	1996	0
391	20231027	143700	18018492	1996	1996	1996	1996	0
392	20231027	143600	18018492	1996	1996	1996	1996	0
393	20231027	143500	18018492	1996	1996	1996	1996	0
394	20231027	143400	18018492	1996	1996	1996	1996	0
395	20231027	143300	18018492	1996	1996	1996	1996	0
396	20231027	143200	18018492	1996	1996	1996	1996	0
397	20231027	143100	18018492	1996	1996	1996	1996	0
398	20231027	143000	18018492	1996	1996	1996	1996	0
399	20231027	142900	18018492	1996	1996	1996	1996	0
400	20231027	142800	18018492	1996	1994	1996	1994	189
401	20231027	142700	17641606	1996	1996	1996	1996	0
402	20231027	142600	17641606	1996	1996	1996	1996	0
403	20231027	142500	17641606	1996	1996	1996	1996	0
404	20231027	142400	17641606	1996	1996	1996	1996	0
405	20231027	142300	17641606	1996	1996	1996	1996	0
406	20231027	142200	17641606	1996	1996	1996	1996	0
407	20231027	142100	17641606	1996	1996	1996	1996	0
408	20231027	142000	17641606	1996	1996	1996	1996	0
409	20231027	141900	17641606	1996	1996	1996	1996	0
410	20231027	141800	17641606	1996	1995	1996	1995	10
411	20231027	141700	17621647	1994	1994	1994	1994	224
412	20231027	141600	17174991	1996	1996	1996	1996	0
413	20231027	141500	17174991	1996	1996	1996	1996	0
414	20231027	141400	17174991	1996	1996	1996	1996	0
415	20231027	141300	17174991	1996	1996	1996	1996	0
416	20231027	141200	17174991	1996	1996	1996	1996	0
417	20231027	141100	17174991	1996	1996	1996	1996	0
418	20231027	141000	17174991	1996	1996	1996	1996	0
419	20231027	140900	17174991	1996	1996	1996	1996	0
420	20231027	140800	17174991	1996	1996	1996	1996	0
421	20231027	140700	17174991	1996	1996	1996	1996	0
422	20231027	140600	17174991	1996	1996	1996	1996	0
423	20231027	140500	17174991	1996	1996	1996	1996	0
424	20231027	140400	17174991	1996	1996	1996	1996	0
425	20231027	140300	17174991	1996	1996	1996	1996	0
426	20231027	140200	17174991	1996	1996	1996	1996	0
427	20231027	140100	17174991	1996	1994	1996	1994	21
428	20231027	140000	17133087	1994	1994	1994	1994	10
429	20231027	135900	17113147	1996	1996	1996	1996	0
430	20231027	135800	17113147	1996	1996	1996	1996	0
431	20231027	135700	17113147	1996	1996	1996	1996	0
432	20231027	135600	17113147	1996	1996	1996	1996	0
433	20231027	135500	17113147	1996	1996	1996	1996	0
434	20231027	135400	17113147	1996	1996	1996	1996	0
435	20231027	135300	17113147	1996	1996	1996	1996	0
436	20231027	135200	17113147	1996	1996	1996	1996	0
437	20231027	135100	17113147	1996	1996	1996	1996	0
438	20231027	135000	17113147	1996	1996	1996	1996	0
439	20231027	134900	17113147	1996	1996	1996	1996	0
440	20231027	134800	17113147	1996	1996	1996	1996	0
441	20231027	134700	17113147	1996	1996	1996	1996	0
442	20231027	134600	17113147	1996	1996	1996	1996	0
443	20231027	134500	17113147	1996	1996	1996	1996	0
444	20231027	134400	17113147	1996	1996	1996	1996	0
445	20231027	134300	17113147	1996	1996	1996	1996	0
446	20231027	134200	17113147	1996	1996	1996	1996	0
447	20231027	134100	17113147	1996	1996	1996	1996	0
448	20231027	134000	17113147	1996	1996	1996	1996	0
449	20231027	133900	17113147	1996	1996	1996	1996	0
450	20231027	133800	17113147	1996	1996	1996	1996	0
451	20231027	133700	17113147	1996	1996	1996	1996	0
452	20231027	133600	17113147	1996	1996	1996	1996	0
453	20231027	133500	17113147	1996	1996	1996	1996	0
454	20231027	133400	17113147	1996	1996	1996	1996	0
455	20231027	133300	17113147	1996	1996	1996	1996	10
456	20231027	133200	17093187	1994	1994	1994	1994	0
457	20231027	133100	17093187	1994	1994	1994	1994	1000
458	20231027	133000	15099187	1996	1996	1996	1996	0
459	20231027	132900	15099187	1996	1996	1996	1996	0
460	20231027	132800	15099187	1996	1996	1996	1996	0
461	20231027	132700	15099187	1996	1996	1996	1996	0
462	20231027	132600	15099187	1996	1996	1996	1996	0
463	20231027	132500	15099187	1996	1996	1996	1996	0
464	20231027	132400	15099187	1996	1996	1996	1996	0
465	20231027	132300	15099187	1996	1996	1996	1996	10
466	20231027	132200	15079227	1994	1994	1994	1994	700
467	20231027	132100	13683427	1996	1996	1996	1996	0
468	20231027	132000	13683427	1996	1996	1996	1996	0
469	20231027	131900	13683427	1996	1996	1996	1996	0
470	20231027	131800	13683427	1996	1996	1996	1996	0
471	20231027	131700	13683427	1996	1996	1996	1996	0
472	20231027	131600	13683427	1996	1996	1996	1996	0
473	20231027	131500	13683427	1996	1996	1996	1996	0
474	20231027	131400	13683427	1996	1996	1996	1996	0
475	20231027	131300	13683427	1996	1996	1996	1996	0
476	20231027	131200	13683427	1996	1996	1996	1996	0
477	20231027	131100	13683427	1996	1996	1996	1996	0
478	20231027	131000	13683427	1996	1996	1996	1996	0
479	20231027	130900	13683427	1996	1996	1996	1996	0
480	20231027	130800	13683427	1996	1996	1996	1996	0
481	20231027	130700	13683427	1996	1996	1996	1996	0
482	20231027	130600	13683427	1996	1996	1996	1996	0
483	20231027	130500	13683427	1996	1996	1996	1996	10
484	20231027	130400	13663467	1994	1994	1994	1994	58
485	20231027	130300	13547815	1996	1996	1996	1996	0
486	20231027	130200	13547815	1996	1996	1996	1996	0
487	20231027	130100	13547815	1996	1996	1996	1996	0
488	20231027	130000	13547815	1996	1996	1996	1996	0
489	20231027	125900	13547815	1996	1996	1996	1996	0
490	20231027	125800	13547815	1996	1996	1996	1996	0
491	20231027	125700	13547815	1996	1996	1996	1996	1
492	20231027	125600	13545819	1996	1996	1996	1996	0
493	20231027	125500	13545819	1996	1996	1996	1996	0
494	20231027	125400	13545819	1996	1996	1996	1996	0
495	20231027	125300	13545819	1996	1996	1996	1996	0
496	20231027	125200	13545819	1996	1996	1996	1996	0
497	20231027	125100	13545819	1996	1996	1996	1996	0
498	20231027	125000	13545819	1996	1996	1996	1996	0
499	20231027	124900	13545819	1996	1996	1996	1996	0
500	20231027	124800	13545819	1996	1996	1996	1996	3
501	20231027	124700	13539831	1996	1996	1996	1996	0
502	20231027	124600	13539831	1996	1996	1996	1996	0
503	20231027	124500	13539831	1996	1996	1996	1996	0
504	20231027	124400	13539831	1996	1996	1996	1996	0
505	20231027	124300	13539831	1996	1996	1996	1996	0
506	20231027	124200	13539831	1996	1996	1996	1996	0
507	20231027	124100	13539831	1996	1996	1996	1996	0
508	20231027	124000	13539831	1996	1996	1996	1996	0
509	20231027	123900	13539831	1996	1996	1996	1996	0
510	20231027	123800	13539831	1996	1996	1996	1996	0
511	20231027	123700	13539831	1996	1996	1996	1996	0
512	20231027	123600	13539831	1996	1996	1996	1996	0
513	20231027	123500	13539831	1996	1996	1996	1996	0
514	20231027	123400	13539831	1996	1996	1996	1996	0
515	20231027	123300	13539831	1996	1996	1996	1996	0
516	20231027	123200	13539831	1996	1996	1996	1996	0
517	20231027	123100	13539831	1996	1996	1996	1996	0
518	20231027	123000	13539831	1996	1996	1996	1996	0
519	20231027	122900	13539831	1996	1996	1996	1996	0
520	20231027	122800	13539831	1996	1996	1996	1996	0
521	20231027	122700	13539831	1996	1996	1996	1996	0
522	20231027	122600	13539831	1996	1996	1996	1996	0
523	20231027	122500	13539831	1996	1994	1996	1994	1125
524	20231027	122400	11296561	1994	1994	1994	1994	0
525	20231027	122300	11296561	1994	1994	1994	1994	0
526	20231027	122200	11296561	1994	1994	1994	1994	0
527	20231027	122100	11296561	1994	1994	1994	1994	0
528	20231027	122000	11296561	1994	1994	1994	1994	0
529	20231027	121900	11296561	1994	1994	1994	1994	0
530	20231027	121800	11296561	1994	1994	1994	1994	0
531	20231027	121700	11296561	1994	1994	1994	1994	0
532	20231027	121600	11296561	1994	1994	1994	1994	0
533	20231027	121500	11296561	1994	1994	1994	1994	0
534	20231027	121400	11296561	1994	1994	1994	1994	0
535	20231027	121300	11296561	1994	1994	1994	1994	0
536	20231027	121200	11296561	1994	1994	1994	1994	0
537	20231027	121100	11296561	1994	1994	1994	1994	956
538	20231027	121000	9390297	1996	1996	1996	1996	0
539	20231027	120900	9390297	1996	1996	1996	1996	0
540	20231027	120800	9390297	1996	1996	1996	1996	0
541	20231027	120700	9390297	1996	1996	1996	1996	0
542	20231027	120600	9390297	1996	1996	1996	1996	0
543	20231027	120500	9390297	1996	1996	1996	1996	0
544	20231027	120400	9390297	1996	1996	1996	1996	0
545	20231027	120300	9390297	1996	1996	1996	1996	0
546	20231027	120200	9390297	1996	1996	1996	1996	10
547	20231027	120100	9370337	1994	1995	1995	1994	210
548	20231027	120000	8951594	1996	1996	1996	1996	0
549	20231027	115900	8951594	1996	1996	1996	1996	0
550	20231027	115800	8951594	1996	1996	1996	1996	0
551	20231027	115700	8951594	1996	1996	1996	1996	0
552	20231027	115600	8951594	1996	1996	1996	1996	0
553	20231027	115500	8951594	1996	1996	1996	1996	0
554	20231027	115400	8951594	1996	1996	1996	1996	0
555	20231027	115300	8951594	1996	1996	1996	1996	0
556	20231027	115200	8951594	1996	1996	1996	1996	1
557	20231027	115100	8949598	1996	1996	1996	1996	0
558	20231027	115000	8949598	1996	1996	1996	1996	4
559	20231027	114900	8941614	1996	1996	1996	1996	0
560	20231027	114800	8941614	1996	1996	1996	1996	0
561	20231027	114700	8941614	1996	1996	1996	1996	0
562	20231027	114600	8941614	1996	1996	1996	1996	0
563	20231027	114500	8941614	1996	1996	1996	1996	0
564	20231027	114400	8941614	1996	1996	1996	1996	0
565	20231027	114300	8941614	1996	1996	1996	1996	0
566	20231027	114200	8941614	1996	1996	1996	1996	0
567	20231027	114100	8941614	1996	1996	1996	1996	0
568	20231027	114000	8941614	1996	1996	1996	1996	10
569	20231027	113900	8921654	1994	1994	1994	1994	0
570	20231027	113800	8921654	1994	1994	1994	1994	0
571	20231027	113700	8921654	1994	1994	1994	1994	0
572	20231027	113600	8921654	1994	1994	1994	1994	0
573	20231027	113500	8921654	1994	1994	1994	1994	0
574	20231027	113400	8921654	1994	1994	1994	1994	0
575	20231027	113300	8921654	1994	1994	1994	1994	0
576	20231027	113200	8921654	1994	1994	1994	1994	0
577	20231027	113100	8921654	1994	1994	1994	1994	0
578	20231027	113000	8921654	1994	1994	1994	1994	0
579	20231027	112900	8921654	1994	1994	1994	1994	0
580	20231027	112800	8921654	1994	1994	1994	1994	0
581	20231027	112700	8921654	1994	1994	1994	1994	0
582	20231027	112600	8921654	1994	1994	1994	1994	0
583	20231027	112500	8921654	1994	1994	1994	1994	0
584	20231027	112400	8921654	1994	1994	1994	1994	0
585	20231027	112300	8921654	1994	1994	1994	1994	0
586	20231027	112200	8921654	1994	1994	1994	1994	0
587	20231027	112100	8921654	1994	1994	1994	1994	15
588	20231027	112000	8891744	1994	1994	1994	1994	0
589	20231027	111900	8891744	1994	1994	1994	1994	0
590	20231027	111800	8891744	1994	1994	1994	1994	1247
591	20231027	111700	6405226	1994	1994	1994	1994	3000
592	20231027	111600	423226	1994	1994	1994	1994	0
593	20231027	111500	423226	1994	1994	1994	1994	0
594	20231027	111400	423226	1994	1994	1994	1994	0
595	20231027	111300	423226	1994	1994	1994	1994	0
596	20231027	111200	423226	1994	1994	1994	1994	16
597	20231027	111100	391322	1996	1996	1996	1996	0
598	20231027	111000	391322	1996	1996	1996	1996	0
599	20231027	110900	391322	1996	1996	1996	1996	0
600	20231027	110800	391322	1996	1996	1996	1996	0
601	20231027	110700	391322	1996	1996	1996	1996	0
602	20231027	110600	391322	1996	1996	1996	1996	0
603	20231027	110500	391322	1996	1996	1996	1996	0
604	20231027	110400	391322	1996	1996	1996	1996	0
605	20231027	110300	391322	1996	1996	1996	1996	0
606	20231027	110200	391322	1996	1996	1996	1996	0
607	20231027	110100	391322	1996	1996	1996	1996	0
608	20231027	110000	391322	1996	1996	1996	1996	0
609	20231027	105900	391322	1996	1996	1996	1996	0
610	20231027	105800	391322	1996	1996	1996	1996	0
611	20231027	105700	391322	1996	1996	1996	1996	0
612	20231027	105600	391322	1996	1996	1996	1996	0
613	20231027	105500	391322	1996	1996	1996	1996	0
614	20231027	105400	391322	1996	1996	1996	1996	0
615	20231027	105300	391322	1996	1996	1996	1996	0
616	20231027	105200	391322	1996	1996	1996	1996	0
617	20231027	105100	391322	1996	1996	1996	1996	0
618	20231027	105000	391322	1996	1996	1996	1996	0
619	20231027	104900	391322	1996	1996	1996	1996	0
620	20231027	104800	391322	1996	1996	1996	1996	0
621	20231027	104700	391322	1996	1996	1996	1996	0
622	20231027	104600	391322	1996	1996	1996	1996	0
623	20231027	104500	391322	1996	1996	1996	1996	0
624	20231027	104400	391322	1996	1996	1996	1996	0
625	20231027	104300	391322	1996	1996	1996	1996	0
626	20231027	104200	391322	1996	1996	1996	1996	0
627	20231027	104100	391322	1996	1996	1996	1996	0
628	20231027	104000	391322	1996	1996	1996	1996	0
629	20231027	103900	391322	1996	1996	1996	1996	0
630	20231027	103800	391322	1996	1996	1996	1996	0
631	20231027	103700	391322	1996	1996	1996	1996	0
632	20231027	103600	391322	1996	1996	1996	1996	0
633	20231027	103500	391322	1996	1996	1996	1996	0
634	20231027	103400	391322	1996	1996	1996	1996	0
635	20231027	103300	391322	1996	1996	1996	1996	0
636	20231027	103200	391322	1996	1996	1996	1996	0
637	20231027	103100	391322	1996	1996	1996	1996	0
638	20231027	103000	391322	1996	1996	1996	1996	100
639	20231027	102900	191722	1997	1997	1997	1997	0
640	20231027	102800	191722	1997	1997	1997	1997	0
641	20231027	102700	191722	1997	1997	1997	1997	0
642	20231027	102600	191722	1997	1997	1997	1997	0
643	20231027	102500	191722	1997	1997	1997	1997	0
644	20231027	102400	191722	1997	1997	1997	1997	0
645	20231027	102300	191722	1997	1997	1997	1997	0
646	20231027	102200	191722	1997	1997	1997	1997	0
647	20231027	102100	191722	1997	1997	1997	1997	0
648	20231027	102000	191722	1997	1997	1997	1997	0
649	20231027	101900	191722	1997	1997	1997	1997	84
650	20231027	101800	23974	1998	1998	1998	1998	10
651	20231027	101700	3994	1997	1997	1997	1997	0
652	20231027	101600	3994	1997	1997	1997	1997	0
653	20231027	101500	3994	1997	1997	1997	1997	0
654	20231027	101400	3994	1997	1997	1997	1997	2
655	20231027	101300	0	1999	1999	1999	1999	0
656	20231027	101200	0	1999	1999	1999	1999	0
657	20231027	101100	0	1999	1999	1999	1999	0
658	20231027	101000	0	1999	1999	1999	1999	0
659	20231027	100900	0	1999	1999	1999	1999	0
660	20231027	100800	0	1999	1999	1999	1999	0
661	20231027	100700	0	1999	1999	1999	1999	0
662	20231027	100600	0	1999	1999	1999	1999	0
663	20231027	100500	0	1999	1999	1999	1999	0
664	20231027	100400	0	1999	1999	1999	1999	0
665	20231027	100300	0	1999	1999	1999	1999	0
666	20231027	100200	0	1999	1999	1999	1999	0
667	20231027	100100	0	1999	1999	1999	1999	0
668	20231027	100000	0	1999	1999	1999	1999	0
669	20231027	095900	0	1999	1999	1999	1999	0
670	20231027	095800	0	1999	1999	1999	1999	0
671	20231027	095700	0	1999	1999	1999	1999	0
672	20231027	095600	0	1999	1999	1999	1999	0
673	20231027	095500	0	1999	1999	1999	1999	0
674	20231027	095400	0	1999	1999	1999	1999	0
675	20231027	095300	0	1999	1999	1999	1999	0
676	20231027	095200	0	1999	1999	1999	1999	0
677	20231027	095100	0	1999	1999	1999	1999	0
678	20231027	095000	0	1999	1999	1999	1999	0
679	20231027	094900	0	1999	1999	1999	1999	0
680	20231027	094800	0	1999	1999	1999	1999	0
681	20231027	094700	0	1999	1999	1999	1999	0
682	20231027	094600	0	1999	1999	1999	1999	0
683	20231027	094500	0	1999	1999	1999	1999	0
684	20231027	094400	0	1999	1999	1999	1999	0
685	20231027	094300	0	1999	1999	1999	1999	0
686	20231027	094200	0	1999	1999	1999	1999	0
687	20231027	094100	0	1999	1999	1999	1999	0
688	20231027	094000	0	1999	1999	1999	1999	0
689	20231027	093900	0	1999	1999	1999	1999	0
690	20231027	093800	0	1999	1999	1999	1999	0
691	20231027	093700	0	1999	1999	1999	1999	0
692	20231027	093600	0	1999	1999	1999	1999	0
693	20231027	093500	0	1999	1999	1999	1999	0
694	20231027	093400	0	1999	1999	1999	1999	0
695	20231027	093300	0	1999	1999	1999	1999	0
696	20231027	093200	0	1999	1999	1999	1999	0
697	20231027	093100	0	1999	1999	1999	1999	0
698	20231027	093000	0	1999	1999	1999	1999	0
699	20231027	092900	0	1999	1999	1999	1999	0
700	20231027	092800	0	1999	1999	1999	1999	0
701	20231027	092700	0	1999	1999	1999	1999	0
702	20231027	092600	0	1999	1999	1999	1999	0
703	20231027	092500	0	1999	1999	1999	1999	0
704	20231027	092400	0	1999	1999	1999	1999	0
705	20231027	092300	0	1999	1999	1999	1999	0
706	20231027	092200	0	1999	1999	1999	1999	0
707	20231027	092100	0	1999	1999	1999	1999	0
708	20231027	092000	0	1999	1999	1999	1999	0
709	20231027	091900	0	1999	1999	1999	1999	0
710	20231027	091800	0	1999	1999	1999	1999	0
711	20231027	091700	0	1999	1999	1999	1999	0
712	20231027	091600	0	1999	1999	1999	1999	0
713	20231027	091500	0	1999	1999	1999	1999	0
714	20231027	091400	0	1999	1999	1999	1999	0
715	20231027	091300	0	1999	1999	1999	1999	0
716	20231027	091200	0	1999	1999	1999	1999	0
717	20231027	091100	0	1999	1999	1999	1999	0
718	20231027	091000	0	1999	1999	1999	1999	0
719	20231027	090900	0	1999	1999	1999	1999	0
720	20231027	090800	0	1999	1999	1999	1999	0
721	20231027	090700	0	1999	1999	1999	1999	0
722	20231027	090600	0	1999	1999	1999	1999	0
723	20231027	090500	0	1999	1999	1999	1999	0
724	20231027	090400	0	1999	1999	1999	1999	0
725	20231027	090300	0	1999	1999	1999	1999	0
726	20231027	090200	0	1999	1999	1999	1999	0
727	20231027	090100	0	1999	1999	1999	1999	0
728	20231027	090000	0	1999	1999	1999	1999	0