KissMeData/449020/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212600	39734756	1996	1982	1996	1982	163
3	20231107	212500	39734756	1996	1996	1996	1996	0
4	20231107	212400	39734756	1996	1996	1996	1996	0
5	20231107	212300	39734756	1996	1996	1996	1996	0
6	20231107	212200	39734756	1996	1996	1996	1996	0
7	20231107	212100	39734756	1996	1996	1996	1996	0
8	20231107	212000	39734756	1996	1996	1996	1996	0
9	20231107	211900	39734756	1996	1996	1996	1996	0
10	20231107	211800	39734756	1996	1996	1996	1996	0
11	20231107	211700	39734756	1996	1996	1996	1996	0
12	20231107	211600	39734756	1996	1996	1996	1996	0
13	20231107	211500	39734756	1996	1996	1996	1996	0
14	20231107	211400	39734756	1996	1996	1996	1996	0
15	20231107	211300	39734756	1996	1996	1996	1996	0
16	20231107	211200	39734756	1996	1996	1996	1996	0
17	20231107	211100	39734756	1996	1996	1996	1996	0
18	20231107	211000	39734756	1996	1996	1996	1996	0
19	20231107	210900	39734756	1996	1996	1996	1996	0
20	20231107	210800	39734756	1996	1996	1996	1996	0
21	20231107	210700	39734756	1996	1996	1996	1996	0
22	20231107	210600	39734756	1996	1996	1996	1996	0
23	20231107	210500	39734756	1996	1996	1996	1996	0
24	20231107	210400	39734756	1996	1996	1996	1996	0
25	20231107	210300	39734756	1996	1996	1996	1996	0
26	20231107	210200	39734756	1996	1996	1996	1996	0
27	20231107	210100	39734756	1996	1996	1996	1996	0
28	20231107	210000	39734756	1996	1996	1996	1996	0
29	20231107	205900	39734756	1996	1996	1996	1996	0
30	20231107	205800	39734756	1996	1996	1996	1996	0
31	20231107	205700	39734756	1996	1996	1996	1996	0
32	20231107	205600	39734756	1996	1982	1996	1982	163
33	20231107	205500	39734756	1996	1996	1996	1996	0
34	20231107	205400	39734756	1996	1996	1996	1996	0
35	20231107	205300	39734756	1996	1996	1996	1996	0
36	20231107	205200	39734756	1996	1996	1996	1996	0
37	20231107	205100	39734756	1996	1996	1996	1996	0
38	20231107	205000	39734756	1996	1996	1996	1996	0
39	20231107	204900	39734756	1996	1996	1996	1996	0
40	20231107	204800	39734756	1996	1996	1996	1996	0
41	20231107	204700	39734756	1996	1996	1996	1996	0
42	20231107	204600	39734756	1996	1996	1996	1996	0
43	20231107	204500	39734756	1996	1996	1996	1996	0
44	20231107	204400	39734756	1996	1996	1996	1996	0
45	20231107	204300	39734756	1996	1996	1996	1996	0
46	20231107	204200	39734756	1996	1996	1996	1996	0
47	20231107	204100	39734756	1996	1996	1996	1996	0
48	20231107	204000	39734756	1996	1996	1996	1996	0
49	20231107	203900	39734756	1996	1996	1996	1996	0
50	20231107	203800	39734756	1996	1996	1996	1996	0
51	20231107	203700	39734756	1996	1996	1996	1996	0
52	20231107	203600	39734756	1996	1996	1996	1996	0
53	20231107	203500	39734756	1996	1996	1996	1996	0
54	20231107	203400	39734756	1996	1996	1996	1996	0
55	20231107	203300	39734756	1996	1996	1996	1996	0
56	20231107	203200	39734756	1996	1996	1996	1996	0
57	20231107	203100	39734756	1996	1996	1996	1996	0
58	20231107	203000	39734756	1996	1996	1996	1996	0
59	20231107	202900	39734756	1996	1996	1996	1996	0
60	20231107	202800	39734756	1996	1996	1996	1996	0
61	20231107	202700	39734756	1996	1996	1996	1996	0
62	20231107	202600	39734756	1996	1982	1996	1982	163
63	20231107	202500	39734756	1996	1996	1996	1996	0
64	20231107	202400	39734756	1996	1996	1996	1996	0
65	20231107	202300	39734756	1996	1996	1996	1996	0
66	20231107	202200	39734756	1996	1996	1996	1996	0
67	20231107	202100	39734756	1996	1996	1996	1996	0
68	20231107	202000	39734756	1996	1996	1996	1996	0
69	20231107	201900	39734756	1996	1996	1996	1996	0
70	20231107	201800	39734756	1996	1996	1996	1996	0
71	20231107	201700	39734756	1996	1996	1996	1996	0
72	20231107	201600	39734756	1996	1996	1996	1996	0
73	20231107	201500	39734756	1996	1996	1996	1996	0
74	20231107	201400	39734756	1996	1996	1996	1996	0
75	20231107	201300	39734756	1996	1996	1996	1996	0
76	20231107	201200	39734756	1996	1996	1996	1996	0
77	20231107	201100	39734756	1996	1996	1996	1996	0
78	20231107	201000	39734756	1996	1996	1996	1996	0
79	20231107	200900	39734756	1996	1996	1996	1996	0
80	20231107	200800	39734756	1996	1996	1996	1996	0
81	20231107	200700	39734756	1996	1996	1996	1996	0
82	20231107	200600	39734756	1996	1996	1996	1996	0
83	20231107	200500	39734756	1996	1996	1996	1996	0
84	20231107	200400	39734756	1996	1996	1996	1996	0
85	20231107	200300	39734756	1996	1996	1996	1996	0
86	20231107	200200	39734756	1996	1996	1996	1996	0
87	20231107	200100	39734756	1996	1996	1996	1996	0
88	20231107	200000	39734756	1996	1996	1996	1996	0
89	20231107	195900	39734756	1996	1996	1996	1996	0
90	20231107	195800	39734756	1996	1996	1996	1996	0
91	20231107	195700	39734756	1996	1996	1996	1996	0
92	20231107	195600	39734756	1996	1982	1996	1982	163
93	20231107	195500	39734756	1996	1996	1996	1996	0
94	20231107	195400	39734756	1996	1996	1996	1996	0
95	20231107	195300	39734756	1996	1996	1996	1996	0
96	20231107	195200	39734756	1996	1996	1996	1996	0
97	20231107	195100	39734756	1996	1996	1996	1996	0
98	20231107	195000	39734756	1996	1996	1996	1996	0
99	20231107	194900	39734756	1996	1996	1996	1996	0
100	20231107	194800	39734756	1996	1996	1996	1996	0
101	20231107	194700	39734756	1996	1996	1996	1996	0
102	20231107	194600	39734756	1996	1996	1996	1996	0
103	20231107	194500	39734756	1996	1996	1996	1996	0
104	20231107	194400	39734756	1996	1996	1996	1996	0
105	20231107	194300	39734756	1996	1996	1996	1996	0
106	20231107	194200	39734756	1996	1996	1996	1996	0
107	20231107	194100	39734756	1996	1996	1996	1996	0
108	20231107	194000	39734756	1996	1996	1996	1996	0
109	20231107	193900	39734756	1996	1996	1996	1996	0
110	20231107	193800	39734756	1996	1996	1996	1996	0
111	20231107	193700	39734756	1996	1996	1996	1996	0
112	20231107	193600	39734756	1996	1996	1996	1996	0
113	20231107	193500	39734756	1996	1996	1996	1996	0
114	20231107	193400	39734756	1996	1996	1996	1996	0
115	20231107	193300	39734756	1996	1996	1996	1996	0
116	20231107	193200	39734756	1996	1996	1996	1996	0
117	20231107	193100	39734756	1996	1996	1996	1996	0
118	20231107	193000	39734756	1996	1996	1996	1996	0
119	20231107	192900	39734756	1996	1996	1996	1996	0
120	20231107	192800	39734756	1996	1996	1996	1996	0
121	20231107	192700	39734756	1996	1996	1996	1996	0
122	20231107	192600	39734756	1996	1982	1996	1982	163
123	20231107	192500	39734756	1996	1996	1996	1996	0
124	20231107	192400	39734756	1996	1996	1996	1996	0
125	20231107	192300	39734756	1996	1996	1996	1996	0
126	20231107	192200	39734756	1996	1996	1996	1996	0
127	20231107	192100	39734756	1996	1996	1996	1996	0
128	20231107	192000	39734756	1996	1996	1996	1996	0
129	20231107	191900	39734756	1996	1996	1996	1996	0
130	20231107	191800	39734756	1996	1996	1996	1996	0
131	20231107	191700	39734756	1996	1996	1996	1996	0
132	20231107	191600	39734756	1996	1996	1996	1996	0
133	20231107	191500	39734756	1996	1996	1996	1996	0
134	20231107	191400	39734756	1996	1996	1996	1996	0
135	20231107	191300	39734756	1996	1996	1996	1996	0
136	20231107	191200	39734756	1996	1996	1996	1996	0
137	20231107	191100	39734756	1996	1996	1996	1996	0
138	20231107	191000	39734756	1996	1996	1996	1996	0
139	20231107	190900	39734756	1996	1996	1996	1996	0
140	20231107	190800	39734756	1996	1996	1996	1996	0
141	20231107	190700	39734756	1996	1996	1996	1996	0
142	20231107	190600	39734756	1996	1996	1996	1996	0
143	20231107	190500	39734756	1996	1996	1996	1996	0
144	20231107	190400	39734756	1996	1996	1996	1996	0
145	20231107	190300	39734756	1996	1996	1996	1996	0
146	20231107	190200	39734756	1996	1996	1996	1996	0
147	20231107	190100	39734756	1996	1996	1996	1996	0
148	20231107	190000	39734756	1996	1996	1996	1996	0
149	20231107	185900	39734756	1996	1996	1996	1996	0
150	20231107	185800	39734756	1996	1996	1996	1996	0
151	20231107	185700	39734756	1996	1996	1996	1996	0
152	20231107	185600	39734756	1996	1982	1996	1982	163
153	20231107	185500	39734756	1996	1996	1996	1996	0
154	20231107	185400	39734756	1996	1996	1996	1996	0
155	20231107	185300	39734756	1996	1996	1996	1996	0
156	20231107	185200	39734756	1996	1996	1996	1996	0
157	20231107	185100	39734756	1996	1996	1996	1996	0
158	20231107	185000	39734756	1996	1996	1996	1996	0
159	20231107	184900	39734756	1996	1996	1996	1996	0
160	20231107	184800	39734756	1996	1996	1996	1996	0
161	20231107	184700	39734756	1996	1996	1996	1996	0
162	20231107	184600	39734756	1996	1996	1996	1996	0
163	20231107	184500	39734756	1996	1996	1996	1996	0
164	20231107	184400	39734756	1996	1996	1996	1996	0
165	20231107	184300	39734756	1996	1996	1996	1996	0
166	20231107	184200	39734756	1996	1996	1996	1996	0
167	20231107	184100	39734756	1996	1996	1996	1996	0
168	20231107	184000	39734756	1996	1996	1996	1996	0
169	20231107	183900	39734756	1996	1996	1996	1996	0
170	20231107	183800	39734756	1996	1996	1996	1996	0
171	20231107	183700	39734756	1996	1996	1996	1996	0
172	20231107	183600	39734756	1996	1996	1996	1996	0
173	20231107	183500	39734756	1996	1996	1996	1996	0
174	20231107	183400	39734756	1996	1996	1996	1996	0
175	20231107	183300	39734756	1996	1996	1996	1996	0
176	20231107	183200	39734756	1996	1996	1996	1996	0
177	20231107	183100	39734756	1996	1996	1996	1996	0
178	20231107	183000	39734756	1996	1996	1996	1996	0
179	20231107	182900	39734756	1996	1996	1996	1996	0
180	20231107	182800	39734756	1996	1996	1996	1996	0
181	20231107	182700	39734756	1996	1996	1996	1996	0
182	20231107	182600	39734756	1996	1982	1996	1982	163
183	20231107	182500	39734756	1996	1996	1996	1996	0
184	20231107	182400	39734756	1996	1996	1996	1996	0
185	20231107	182300	39734756	1996	1996	1996	1996	0
186	20231107	182200	39734756	1996	1996	1996	1996	0
187	20231107	182100	39734756	1996	1996	1996	1996	0
188	20231107	182000	39734756	1996	1996	1996	1996	0
189	20231107	181900	39734756	1996	1996	1996	1996	0
190	20231107	181800	39734756	1996	1996	1996	1996	0
191	20231107	181700	39734756	1996	1996	1996	1996	0
192	20231107	181600	39734756	1996	1996	1996	1996	0
193	20231107	181500	39734756	1996	1996	1996	1996	0
194	20231107	181400	39734756	1996	1996	1996	1996	0
195	20231107	181300	39734756	1996	1996	1996	1996	0
196	20231107	181200	39734756	1996	1996	1996	1996	0
197	20231107	181100	39734756	1996	1996	1996	1996	0
198	20231107	181000	39734756	1996	1996	1996	1996	0
199	20231107	180900	39734756	1996	1996	1996	1996	0
200	20231107	180800	39734756	1996	1996	1996	1996	0
201	20231107	180700	39734756	1996	1996	1996	1996	0
202	20231107	180600	39734756	1996	1996	1996	1996	0
203	20231107	180500	39734756	1996	1996	1996	1996	0
204	20231107	180400	39734756	1996	1996	1996	1996	0
205	20231107	180300	39734756	1996	1996	1996	1996	0
206	20231107	180200	39734756	1996	1996	1996	1996	0
207	20231107	180100	39734756	1996	1996	1996	1996	0
208	20231107	180000	39734756	1996	1996	1996	1996	0
209	20231107	175900	39734756	1996	1996	1996	1996	0
210	20231107	175800	39734756	1996	1996	1996	1996	0
211	20231107	175700	39734756	1996	1996	1996	1996	0
212	20231107	175600	39734756	1996	1982	1996	1982	163
213	20231107	175500	39734756	1996	1996	1996	1996	0
214	20231107	175400	39734756	1996	1996	1996	1996	0
215	20231107	175300	39734756	1996	1996	1996	1996	0
216	20231107	175200	39734756	1996	1996	1996	1996	0
217	20231107	175100	39734756	1996	1996	1996	1996	0
218	20231107	175000	39734756	1996	1996	1996	1996	0
219	20231107	174900	39734756	1996	1996	1996	1996	0
220	20231107	174800	39734756	1996	1996	1996	1996	0
221	20231107	174700	39734756	1996	1996	1996	1996	0
222	20231107	174600	39734756	1996	1996	1996	1996	0
223	20231107	174500	39734756	1996	1996	1996	1996	0
224	20231107	174400	39734756	1996	1996	1996	1996	0
225	20231107	174300	39734756	1996	1996	1996	1996	0
226	20231107	174200	39734756	1996	1996	1996	1996	0
227	20231107	174100	39734756	1996	1996	1996	1996	0
228	20231107	174000	39734756	1996	1996	1996	1996	0
229	20231107	173900	39734756	1996	1996	1996	1996	0
230	20231107	173800	39734756	1996	1996	1996	1996	0
231	20231107	173700	39734756	1996	1996	1996	1996	0
232	20231107	173600	39734756	1996	1996	1996	1996	0
233	20231107	173500	39734756	1996	1996	1996	1996	0
234	20231107	173400	39734756	1996	1996	1996	1996	0
235	20231107	173300	39734756	1996	1996	1996	1996	0
236	20231107	173200	39734756	1996	1996	1996	1996	0
237	20231107	173100	39734756	1996	1996	1996	1996	0
238	20231107	173000	39734756	1996	1996	1996	1996	0
239	20231107	172900	39734756	1996	1996	1996	1996	0
240	20231107	172800	39734756	1996	1996	1996	1996	0
241	20231107	172700	39734756	1996	1996	1996	1996	0
242	20231107	172600	39734756	1996	1982	1996	1982	163
243	20231107	172500	39734756	1996	1996	1996	1996	0
244	20231107	172400	39734756	1996	1996	1996	1996	0
245	20231107	172300	39734756	1996	1996	1996	1996	0
246	20231107	172200	39734756	1996	1996	1996	1996	0
247	20231107	172100	39734756	1996	1996	1996	1996	0
248	20231107	172000	39734756	1996	1996	1996	1996	0
249	20231107	171900	39734756	1996	1996	1996	1996	0
250	20231107	171800	39734756	1996	1996	1996	1996	0
251	20231107	171700	39734756	1996	1996	1996	1996	0
252	20231107	171600	39734756	1996	1996	1996	1996	0
253	20231107	171500	39734756	1996	1996	1996	1996	0
254	20231107	171400	39734756	1996	1996	1996	1996	0
255	20231107	171300	39734756	1996	1996	1996	1996	0
256	20231107	171200	39734756	1996	1996	1996	1996	0
257	20231107	171100	39734756	1996	1996	1996	1996	0
258	20231107	171000	39734756	1996	1996	1996	1996	0
259	20231107	170900	39734756	1996	1996	1996	1996	0
260	20231107	170800	39734756	1996	1996	1996	1996	0
261	20231107	170700	39734756	1996	1996	1996	1996	0
262	20231107	170600	39734756	1996	1996	1996	1996	0
263	20231107	170500	39734756	1996	1996	1996	1996	0
264	20231107	170400	39734756	1996	1996	1996	1996	0
265	20231107	170300	39734756	1996	1996	1996	1996	0
266	20231107	170200	39734756	1996	1996	1996	1996	0
267	20231107	170100	39734756	1996	1996	1996	1996	0
268	20231107	170000	39734756	1996	1996	1996	1996	0
269	20231107	165900	39734756	1996	1996	1996	1996	0
270	20231107	165800	39734756	1996	1996	1996	1996	0
271	20231107	165700	39734756	1996	1996	1996	1996	0
272	20231107	165600	39734756	1996	1982	1996	1982	163
273	20231107	165500	39734756	1996	1996	1996	1996	0
274	20231107	165400	39734756	1996	1996	1996	1996	0
275	20231107	165300	39734756	1996	1996	1996	1996	0
276	20231107	165200	39734756	1996	1996	1996	1996	0
277	20231107	165100	39734756	1996	1996	1996	1996	0
278	20231107	165000	39734756	1996	1996	1996	1996	0
279	20231107	164900	39734756	1996	1996	1996	1996	0
280	20231107	164800	39734756	1996	1996	1996	1996	0
281	20231107	164700	39734756	1996	1996	1996	1996	0
282	20231107	164600	39734756	1996	1996	1996	1996	0
283	20231107	164500	39734756	1996	1996	1996	1996	0
284	20231107	164400	39734756	1996	1996	1996	1996	0
285	20231107	164300	39734756	1996	1996	1996	1996	0
286	20231107	164200	39734756	1996	1996	1996	1996	0
287	20231107	164100	39734756	1996	1996	1996	1996	0
288	20231107	164000	39734756	1996	1996	1996	1996	0
289	20231107	163900	39734756	1996	1996	1996	1996	0
290	20231107	163800	39734756	1996	1996	1996	1996	0
291	20231107	163700	39734756	1996	1996	1996	1996	0
292	20231107	163600	39734756	1996	1996	1996	1996	0
293	20231107	163500	39734756	1996	1996	1996	1996	0
294	20231107	163400	39734756	1996	1996	1996	1996	0
295	20231107	163300	39734756	1996	1996	1996	1996	0
296	20231107	163200	39734756	1996	1996	1996	1996	0
297	20231107	163100	39734756	1996	1996	1996	1996	0
298	20231107	163000	39734756	1996	1996	1996	1996	0
299	20231107	162900	39734756	1996	1996	1996	1996	0
300	20231107	162800	39734756	1996	1996	1996	1996	0
301	20231107	162700	39734756	1996	1996	1996	1996	0
302	20231107	162600	39734756	1996	1982	1996	1982	163
303	20231107	162500	39734756	1996	1996	1996	1996	0
304	20231107	162400	39734756	1996	1996	1996	1996	0
305	20231107	162300	39734756	1996	1996	1996	1996	0
306	20231107	162200	39734756	1996	1996	1996	1996	0
307	20231107	162100	39734756	1996	1996	1996	1996	0
308	20231107	162000	39734756	1996	1996	1996	1996	0
309	20231107	161900	39734756	1996	1996	1996	1996	0
310	20231107	161800	39734756	1996	1996	1996	1996	0
311	20231107	161700	39734756	1996	1996	1996	1996	0
312	20231107	161600	39734756	1996	1996	1996	1996	0
313	20231107	161500	39734756	1996	1996	1996	1996	0
314	20231107	161400	39734756	1996	1996	1996	1996	0
315	20231107	161300	39734756	1996	1996	1996	1996	0
316	20231107	161200	39734756	1996	1996	1996	1996	0
317	20231107	161100	39734756	1996	1996	1996	1996	0
318	20231107	161000	39734756	1996	1996	1996	1996	0
319	20231107	160900	39734756	1996	1996	1996	1996	0
320	20231107	160800	39734756	1996	1996	1996	1996	0
321	20231107	160700	39734756	1996	1996	1996	1996	0
322	20231107	160600	39734756	1996	1996	1996	1996	0
323	20231107	160500	39734756	1996	1996	1996	1996	0
324	20231107	160400	39734756	1996	1996	1996	1996	0
325	20231107	160300	39734756	1996	1996	1996	1996	0
326	20231107	160200	39734756	1996	1996	1996	1996	0
327	20231107	160100	39734756	1996	1996	1996	1996	0
328	20231107	160000	39734756	1996	1996	1996	1996	0
329	20231107	155900	39734756	1996	1996	1996	1996	0
330	20231107	155800	39734756	1996	1996	1996	1996	0
331	20231107	155700	39734756	1996	1996	1996	1996	0
332	20231107	155600	39734756	1996	1982	1996	1982	163
333	20231107	155500	39734756	1996	1996	1996	1996	0
334	20231107	155400	39734756	1996	1996	1996	1996	0
335	20231107	155300	39734756	1996	1996	1996	1996	0
336	20231107	155200	39734756	1996	1996	1996	1996	0
337	20231107	155100	39734756	1996	1996	1996	1996	0
338	20231107	155000	39734756	1996	1996	1996	1996	0
339	20231107	154900	39734756	1996	1996	1996	1996	0
340	20231107	154800	39734756	1996	1996	1996	1996	0
341	20231107	154700	39734756	1996	1996	1996	1996	0
342	20231107	154600	39734756	1996	1996	1996	1996	0
343	20231107	154500	39734756	1996	1996	1996	1996	0
344	20231107	154400	39734756	1996	1996	1996	1996	0
345	20231107	154300	39734756	1996	1996	1996	1996	0
346	20231107	154200	39734756	1996	1996	1996	1996	0
347	20231107	154100	39734756	1996	1996	1996	1996	0
348	20231107	154000	39734756	1996	1996	1996	1996	0
349	20231107	153900	39734756	1996	1996	1996	1996	0
350	20231107	153800	39734756	1996	1996	1996	1996	0
351	20231107	153700	39734756	1996	1996	1996	1996	0
352	20231107	153600	39734756	1996	1996	1996	1996	0
353	20231107	153500	39734756	1996	1996	1996	1996	0
354	20231107	153400	39734756	1996	1996	1996	1996	0
355	20231107	153300	39734756	1996	1996	1996	1996	0
356	20231107	153200	39734756	1996	1996	1996	1996	0
357	20231107	153100	39734756	1996	1996	1996	1996	0
358	20231107	153000	39734756	1996	1996	1996	1996	0
359	20231107	152900	39734756	1996	1996	1996	1996	0
360	20231107	152800	39734756	1996	1996	1996	1996	0
361	20231107	152700	39734756	1996	1996	1996	1996	0
362	20231107	152600	39734756	1996	1996	1996	1996	0
363	20231107	152500	39734756	1996	1996	1996	1996	0
364	20231107	152400	39734756	1996	1996	1996	1996	0
365	20231107	152300	39734756	1996	1996	1996	1996	0
366	20231107	152200	39734756	1996	1996	1996	1996	0
367	20231107	152100	39734756	1996	1996	1996	1996	0
368	20231107	152000	39734756	1996	1996	1996	1996	0
369	20231107	151900	39734756	1996	1996	1996	1996	0
370	20231107	151800	39734756	1996	1996	1996	1996	0
371	20231107	151700	39734756	1996	1982	1996	1982	163
372	20231107	151600	39411663	1997	1997	1997	1997	0
373	20231107	151500	39411663	1997	1997	1997	1997	0
374	20231107	151400	39411663	1997	1997	1997	1997	0
375	20231107	151300	39411663	1997	1997	1997	1997	0
376	20231107	151200	39411663	1997	1997	1997	1997	0
377	20231107	151100	39411663	1997	1997	1997	1997	0
378	20231107	151000	39411663	1997	1997	1997	1997	0
379	20231107	150900	39411663	1997	1989	1997	1989	150
380	20231107	150800	39113235	1989	1989	1989	1989	0
381	20231107	150700	39113235	1989	1989	1989	1989	0
382	20231107	150600	39113235	1989	1989	1989	1989	0
383	20231107	150500	39113235	1989	1989	1989	1989	1
384	20231107	150400	39111246	1981	1981	1981	1981	72
385	20231107	150300	38968614	1990	1990	1990	1990	0
386	20231107	150200	38968614	1990	1990	1990	1990	0
387	20231107	150100	38968614	1990	1990	1990	1990	1
388	20231107	150000	38966624	1981	1981	1981	1981	8
389	20231107	145900	38950776	1990	1981	1990	1981	15
390	20231107	145800	38920971	1981	1981	1981	1981	17
391	20231107	145700	38887294	1981	1981	1981	1981	12
392	20231107	145600	38863522	1982	1982	1982	1982	2
393	20231107	145500	38859558	1981	1981	1981	1981	12
394	20231107	145400	38835786	1991	1981	1991	1981	141
395	20231107	145300	38556365	1990	1983	1990	1983	30
396	20231107	145200	38496672	1983	1991	1991	1983	65
397	20231107	145100	38367297	1991	1991	1991	1991	6
398	20231107	145000	38355351	1991	1991	1991	1991	14
399	20231107	144900	38327477	1991	1991	1991	1991	5
400	20231107	144800	38317522	1991	1991	1991	1991	7
401	20231107	144700	38303585	1991	1991	1991	1991	6
402	20231107	144600	38291639	1991	1991	1991	1991	12
403	20231107	144500	38267747	1993	1993	1993	1993	16
404	20231107	144400	38235859	1993	1993	1993	1993	5
405	20231107	144300	38225894	1993	1993	1993	1993	7
406	20231107	144200	38211943	1993	1993	1993	1993	6
407	20231107	144100	38199985	1993	1993	1993	1993	12
408	20231107	144000	38176069	1993	1993	1993	1993	10
409	20231107	143900	38156139	1993	1993	1993	1993	7
410	20231107	143800	38142188	1993	1993	1993	1993	7
411	20231107	143700	38128237	1993	1993	1993	1993	6
412	20231107	143600	38116279	1993	1993	1993	1993	14
413	20231107	143500	38088377	1993	1993	1993	1993	7
414	20231107	143400	38074426	1993	1994	1995	1993	36
415	20231107	143300	38002628	1993	1994	1994	1993	77
416	20231107	143200	37849097	1994	1994	1994	1994	13
417	20231107	143100	37823175	1994	1994	1994	1994	5
418	20231107	143000	37813205	1994	1994	1994	1994	9
419	20231107	142900	37795259	1994	1994	1994	1994	6
420	20231107	142800	37783295	1994	1994	1994	1994	7
421	20231107	142700	37769337	1994	1994	1994	1994	94
422	20231107	142600	37581901	1994	1994	1994	1994	5
423	20231107	142500	37571931	1994	1995	1995	1994	15
424	20231107	142400	37542014	1994	1994	1994	1994	5
425	20231107	142300	37532044	1994	1994	1994	1994	7
426	20231107	142200	37518086	1994	1994	1994	1994	13
427	20231107	142100	37492164	1995	1994	1995	1994	15
428	20231107	142000	37462244	1994	1994	1994	1994	162
429	20231107	141900	37139216	1994	1994	1994	1994	5
430	20231107	141800	37129246	1994	1994	1994	1994	13
431	20231107	141700	37103324	1994	1994	1994	1994	7
432	20231107	141600	37089366	1994	1994	1994	1994	5
433	20231107	141500	37079396	1994	1994	1994	1994	8
434	20231107	141400	37063444	1994	1994	1994	1994	5
435	20231107	141300	37053474	1994	1994	1994	1994	13
436	20231107	141200	37027552	1994	1994	1994	1994	7
437	20231107	141100	37013594	1996	1994	1996	1994	12
438	20231107	141000	36989652	1994	1994	1994	1994	7
439	20231107	140900	36975694	1994	1994	1994	1994	24
440	20231107	140800	36927838	1994	1994	1994	1994	13
441	20231107	140700	36901916	1994	1994	1994	1994	7
442	20231107	140600	36887958	1994	1994	1994	1994	5
443	20231107	140500	36877988	1994	1994	1994	1994	8
444	20231107	140400	36862036	1994	1994	1994	1994	12
445	20231107	140300	36838108	1997	1994	1997	1994	13
446	20231107	140200	36812177	1994	1994	1994	1994	87
447	20231107	140100	36638699	1994	1994	1994	1994	5
448	20231107	140000	36628729	1994	1994	1994	1994	8
449	20231107	135900	36612777	1995	1994	1995	1994	56
450	20231107	135800	36501068	1994	1994	1994	1994	7
451	20231107	135700	36487110	1994	1995	1995	1994	8
452	20231107	135600	36471157	1994	1994	1994	1994	5
453	20231107	135500	36461187	1994	1994	1994	1994	88
454	20231107	135400	36285715	1994	1995	1995	1994	13
455	20231107	135300	36259792	1994	1994	1994	1994	6
456	20231107	135200	36247828	1994	1994	1994	1994	8
457	20231107	135100	36231876	1994	1994	1994	1994	5
458	20231107	135000	36221906	1994	1994	1994	1994	7
459	20231107	134900	36207948	1994	1994	1994	1994	147
460	20231107	134800	35914830	1994	1994	1994	1994	106
461	20231107	134700	35703466	1994	1994	1994	1994	8
462	20231107	134600	35687514	1994	1994	1994	1994	5
463	20231107	134500	35677544	1994	1994	1994	1994	13
464	20231107	134400	35651622	1994	1994	1994	1994	7
465	20231107	134300	35637664	1995	1995	1995	1995	33
466	20231107	134200	35571829	1995	1995	1995	1995	8
467	20231107	134100	35555869	1995	1995	1995	1995	5
468	20231107	134000	35545894	1995	1995	1995	1995	13
469	20231107	133900	35519959	1995	1995	1995	1995	7
470	20231107	133800	35505994	1995	1995	1995	1995	5
471	20231107	133700	35496019	1995	1995	1995	1995	88
472	20231107	133600	35320459	1995	1995	1995	1995	6
473	20231107	133500	35308489	1995	1995	1995	1995	13
474	20231107	133400	35282554	1995	1995	1995	1995	7
475	20231107	133300	35268589	1995	1995	1995	1995	5
476	20231107	133200	35258614	1995	1995	1995	1995	7
477	20231107	133100	35244649	1995	1995	1995	1995	13
478	20231107	133000	35218714	1995	1995	1995	1995	86
479	20231107	132900	35047144	1995	1995	1995	1995	6
480	20231107	132800	35035174	1995	1995	1995	1995	6
481	20231107	132700	35023204	1995	1995	1995	1995	8
482	20231107	132600	35007244	1995	1995	1995	1995	11
483	20231107	132500	34985299	1996	1995	1996	1995	17
484	20231107	132400	34951374	1995	1995	1995	1995	88
485	20231107	132300	34775814	1995	1995	1995	1995	5
486	20231107	132200	34765839	1995	1995	1995	1995	7
487	20231107	132100	34751874	1995	1995	1995	1995	13
488	20231107	132000	34725939	1995	1995	1995	1995	6
489	20231107	131900	34713969	1995	1995	1995	1995	6
490	20231107	131800	34701999	1995	1995	1995	1995	86
491	20231107	131700	34530429	1995	1995	1995	1995	13
492	20231107	131600	34504494	1995	1995	1995	1995	6
493	20231107	131500	34492524	1995	1995	1995	1995	7
494	20231107	131400	34478559	1995	1995	1995	1995	7
495	20231107	131300	34464594	1995	1995	1995	1995	5
496	20231107	131200	34454619	1995	1995	1995	1995	94
497	20231107	131100	34267089	1995	1995	1995	1995	7
498	20231107	131000	34253124	1995	1995	1995	1995	6
499	20231107	130900	34241154	1995	1995	1995	1995	6
500	20231107	130800	34229184	1995	1995	1995	1995	6
501	20231107	130700	34217214	1995	1995	1995	1995	13
502	20231107	130600	34191279	1995	1995	1995	1995	86
503	20231107	130500	34019709	1995	1995	1995	1995	7
504	20231107	130400	34005744	1995	1995	1995	1995	7
505	20231107	130300	33991779	1995	1995	1995	1995	12
506	20231107	130200	33967839	1995	1995	1995	1995	6
507	20231107	130100	33955869	1995	1995	1995	1995	7
508	20231107	130000	33941904	1995	1995	1995	1995	6
509	20231107	125900	33929934	1995	1995	1995	1995	88
510	20231107	125800	33754374	1995	1995	1995	1995	12
511	20231107	125700	33730434	1995	1995	1995	1995	6
512	20231107	125600	33718464	1995	1995	1995	1995	7
513	20231107	125500	33704499	1995	1995	1995	1995	6
514	20231107	125400	33692529	1995	1995	1995	1995	7
515	20231107	125300	33678564	1995	1995	1995	1995	94
516	20231107	125200	33491034	1995	1995	1995	1995	5
517	20231107	125100	33481059	1995	1995	1995	1995	7
518	20231107	125000	33467094	1995	1995	1995	1995	5
519	20231107	124900	33457119	1995	1995	1995	1995	13
520	20231107	124800	33431184	1995	1995	1995	1995	7
521	20231107	124700	33417219	1996	1995	1996	1995	96
522	20231107	124600	33225689	1995	1995	1995	1995	7
523	20231107	124500	33211724	1995	1995	1995	1995	5
524	20231107	124400	33201749	1995	1995	1995	1995	13
525	20231107	124300	33175814	1995	1995	1995	1995	6
526	20231107	124200	33163844	1995	1995	1995	1995	7
527	20231107	124100	33149879	1995	1995	1995	1995	88
528	20231107	124000	32974319	1995	1995	1995	1995	5
529	20231107	123900	32964344	1995	1995	1995	1995	13
530	20231107	123800	32938409	1995	1995	1995	1995	6
531	20231107	123700	32926439	1995	1995	1995	1995	7
532	20231107	123600	32912474	1995	1995	1995	1995	7
533	20231107	123500	32898509	1995	1995	1995	1995	5
534	20231107	123400	32888534	1995	1995	1995	1995	93
535	20231107	123300	32702999	1995	1995	1995	1995	7
536	20231107	123200	32689034	1995	1995	1995	1995	6
537	20231107	123100	32677064	1995	1995	1995	1995	6
538	20231107	123000	32665094	1995	1995	1995	1995	14
539	20231107	122900	32637164	1995	1995	1995	1995	5
540	20231107	122800	32627189	1995	1995	1995	1995	87
541	20231107	122700	32453624	1995	1995	1995	1995	7
542	20231107	122600	32439659	1995	1995	1995	1995	7
543	20231107	122500	32425694	1995	1995	1995	1995	12
544	20231107	122400	32401754	1995	1995	1995	1995	6
545	20231107	122300	32389784	1995	1995	1995	1995	7
546	20231107	122200	32375819	1995	1995	1995	1995	87
547	20231107	122100	32202254	1995	1995	1995	1995	6
548	20231107	122000	32190284	1995	1995	1995	1995	14
549	20231107	121900	32162354	1995	1995	1995	1995	5
550	20231107	121800	32152379	1995	1995	1995	1995	6
551	20231107	121700	32140409	1995	1995	1995	1995	7
552	20231107	121600	32126444	1995	1995	1995	1995	92
553	20231107	121500	31942904	1995	1995	1995	1995	8
554	20231107	121400	31926944	1995	1996	1996	1995	15
555	20231107	121300	31897014	1995	1995	1995	1995	7
556	20231107	121200	31883049	1995	1995	1995	1995	6
557	20231107	121100	31871079	1995	1995	1995	1995	12
558	20231107	121000	31847139	1995	1995	1995	1995	8
559	20231107	120900	31831179	1995	1995	1995	1995	86
560	20231107	120800	31659609	1995	1995	1995	1995	6
561	20231107	120700	31647639	1995	1995	1995	1995	7
562	20231107	120600	31633674	1995	1995	1995	1995	12
563	20231107	120500	31609734	1996	1995	1996	1995	9
564	20231107	120400	31591778	1995	1995	1995	1995	5
565	20231107	120300	31581803	1995	1995	1995	1995	86
566	20231107	120200	31410233	1995	1995	1995	1995	14
567	20231107	120100	31382303	1995	1995	1995	1995	5
568	20231107	120000	31372328	1995	1995	1995	1995	8
569	20231107	115900	31356368	1995	1995	1995	1995	5
570	20231107	115800	31346393	1995	1995	1995	1995	7
571	20231107	115700	31332428	1995	1995	1995	1995	94
572	20231107	115600	31144898	1995	1995	1995	1995	5
573	20231107	115500	31134923	1995	1995	1995	1995	7
574	20231107	115400	31120958	1995	1995	1995	1995	6
575	20231107	115300	31108988	1995	1995	1995	1995	87
576	20231107	115200	30935423	1995	1995	1995	1995	13
577	20231107	115100	30909488	1995	1995	1995	1995	5
578	20231107	115000	30899513	1995	1995	1995	1995	7
579	20231107	114900	30885548	1995	1995	1995	1995	6
580	20231107	114800	30873578	1995	1995	1995	1995	13
581	20231107	114700	30847643	1995	1995	1995	1995	6
582	20231107	114600	30835673	1995	1995	1995	1995	6
583	20231107	114500	30823703	1995	1995	1995	1995	7
584	20231107	114400	30809738	1995	1995	1995	1995	87
585	20231107	114300	30636173	1995	1995	1995	1995	12
586	20231107	114200	30612233	1995	1995	1995	1995	8
587	20231107	114100	30596273	1995	1995	1995	1995	5
588	20231107	114000	30586298	1995	1995	1995	1995	7
589	20231107	113900	30572333	1995	1995	1995	1995	6
590	20231107	113800	30560363	1995	1995	1995	1995	93
591	20231107	113700	30374828	1995	1995	1995	1995	7
592	20231107	113600	30360863	1995	1995	1995	1995	6
593	20231107	113500	30348893	1995	1995	1995	1995	7
594	20231107	113400	30334928	1995	1995	1995	1995	6
595	20231107	113300	30322958	1995	1995	1995	1995	12
596	20231107	113200	30299018	1995	1995	1995	1995	88
597	20231107	113100	30123458	1995	1995	1995	1995	5
598	20231107	113000	30113483	1995	1995	1995	1995	6
599	20231107	112900	30101513	1995	1995	1995	1995	14
600	20231107	112800	30073583	1995	1995	1995	1995	5
601	20231107	112700	30063608	1995	1995	1995	1995	8
602	20231107	112600	30047648	1995	1995	1995	1995	86
603	20231107	112500	29876078	1995	1995	1995	1995	6
604	20231107	112400	29864108	1995	1995	1995	1995	14
605	20231107	112300	29836178	1995	1995	1995	1995	5
606	20231107	112200	29826203	1995	1995	1995	1995	7
607	20231107	112100	29812238	1995	1995	1995	1995	6
608	20231107	112000	29800268	1995	1995	1995	1995	2507
609	20231107	111900	24798803	1995	1995	1995	1995	92
610	20231107	111800	24615263	1995	1995	1995	1995	6
611	20231107	111700	24603293	1995	1995	1995	1995	8
612	20231107	111600	24587333	1995	1995	1995	1995	5
613	20231107	111500	24577358	1995	1995	1995	1995	13
614	20231107	111400	24551423	1995	1995	1995	1995	7
615	20231107	111300	24537458	1995	1995	1995	1995	5
616	20231107	111200	24527483	1995	1995	1995	1995	7
617	20231107	111100	24513518	1995	1995	1995	1995	6
618	20231107	111000	24501548	1995	1995	1995	1995	13
619	20231107	110900	24475613	1996	1995	1996	1995	47
620	20231107	110800	24381807	1995	1995	1995	1995	6
621	20231107	110700	24369837	1995	1995	1995	1995	89
622	20231107	110600	24192282	1995	1995	1995	1995	5
623	20231107	110500	24182307	1995	1995	1995	1995	13
624	20231107	110400	24156372	1995	1995	1995	1995	7
625	20231107	110300	24142407	1995	1995	1995	1995	5
626	20231107	110200	24132432	1995	1995	1995	1995	7
627	20231107	110100	24118467	1995	1995	1995	1995	93
628	20231107	110000	23932932	1995	1995	1995	1995	6
629	20231107	105900	23920962	1995	1995	1995	1995	7
630	20231107	105800	23906997	1995	1995	1995	1995	5
631	20231107	105700	23897022	1995	1995	1995	1995	8
632	20231107	105600	23881062	1995	1995	1995	1995	12
633	20231107	105500	23857122	1995	1995	1995	1995	87
634	20231107	105400	23683557	1996	1995	1996	1995	17
635	20231107	105300	23649632	1995	1995	1995	1995	5
636	20231107	105200	23639657	1995	1995	1995	1995	7
637	20231107	105100	23625692	1995	1995	1995	1995	13
638	20231107	105000	23599757	1995	1996	1996	1995	16
639	20231107	104900	23567827	1995	1995	1995	1995	7
640	20231107	104800	23553862	1995	1995	1995	1995	85
641	20231107	104700	23384287	1995	1995	1995	1995	13
642	20231107	104600	23358352	1995	1995	1995	1995	7
643	20231107	104500	23344387	1995	1995	1995	1995	6
644	20231107	104400	23332417	1995	1995	1995	1995	6
645	20231107	104300	23320447	1995	1996	1996	1995	16
646	20231107	104200	23288517	1995	1995	1995	1995	94
647	20231107	104100	23100987	1995	1995	1995	1995	7
648	20231107	104000	23087022	1996	1995	1996	1995	15
649	20231107	103900	23057087	1995	1995	1995	1995	8
650	20231107	103800	23041127	1995	1995	1995	1995	5
651	20231107	103700	23031152	1995	1995	1995	1995	13
652	20231107	103600	23005217	1995	1995	1995	1995	86
653	20231107	103500	22833647	1995	1995	1995	1995	6
654	20231107	103400	22821677	1995	1995	1995	1995	8
655	20231107	103300	22805717	1995	1995	1995	1995	11
656	20231107	103200	22783772	1995	1995	1995	1995	7
657	20231107	103100	22769807	1995	1995	1995	1995	7
658	20231107	103000	22755842	1995	1995	1995	1995	5
659	20231107	102900	22745867	1995	1995	1995	1995	7
660	20231107	102800	22731902	1995	1995	1995	1995	13
661	20231107	102700	22705967	1996	1995	1996	1995	134
662	20231107	102600	22438509	1995	1995	1995	1995	6
663	20231107	102500	22426539	1995	1995	1995	1995	6
664	20231107	102400	22414569	1995	1995	1995	1995	8
665	20231107	102300	22398609	1995	1995	1995	1995	92
666	20231107	102200	22215069	1995	1995	1995	1995	7
667	20231107	102100	22201104	1995	1995	1995	1995	7
668	20231107	102000	22187139	1995	1995	1995	1995	5
669	20231107	101900	22177164	1995	1995	1995	1995	7
670	20231107	101800	22163199	1995	1995	1995	1995	13
671	20231107	101700	22137264	1995	1995	1995	1995	3464
672	20231107	101600	15226584	1995	1995	1995	1995	7
673	20231107	101500	15212619	1996	1996	1996	1996	2146
674	20231107	101400	10929203	1996	1996	1996	1996	13
675	20231107	101300	10903255	1997	1996	1997	1996	8
676	20231107	101200	10887286	1996	1996	1996	1996	6
677	20231107	101100	10875310	1997	1996	1997	1996	97
678	20231107	101000	10681688	1996	1996	1996	1996	6
679	20231107	100900	10669712	1996	1996	1996	1996	13
680	20231107	100800	10643764	1996	1996	1996	1996	6
681	20231107	100700	10631788	1996	1996	1996	1996	7
682	20231107	100600	10617816	1996	1996	1996	1996	7
683	20231107	100500	10603844	1996	1996	1996	1996	5
684	20231107	100400	10593864	1996	1996	1997	1996	32
685	20231107	100300	10529973	1997	1996	1997	1996	17
686	20231107	100200	10496031	1996	1996	1996	1996	6
687	20231107	100100	10484055	1996	1996	1996	1996	6
688	20231107	100000	10472079	1996	1996	1996	1996	14
689	20231107	095900	10444135	1997	1996	1997	1996	15
690	20231107	095800	10414185	1996	1996	1996	1996	7
691	20231107	095700	10400213	1996	1996	1996	1996	6
692	20231107	095600	10388237	1996	1997	1997	1996	9
693	20231107	095500	10370270	1996	1996	1997	1996	16
694	20231107	095400	10338332	1996	1996	1996	1996	5
695	20231107	095300	10328352	1996	1996	1996	1996	7
696	20231107	095200	10314380	1996	1996	1996	1996	6
697	20231107	095100	10302404	1996	1996	1996	1996	7
698	20231107	095000	10288432	1996	1996	1996	1996	13
699	20231107	094900	10262484	1996	1996	1996	1996	5
700	20231107	094800	10252504	1996	1996	1996	1996	6
701	20231107	094700	10240528	1996	1996	1996	1996	7
702	20231107	094600	10226556	1996	1996	1996	1996	12
703	20231107	094500	10202604	1997	1996	1997	1996	11
704	20231107	094400	10180645	1996	1996	1996	1996	5
705	20231107	094300	10170665	1996	1996	1996	1996	6
706	20231107	094200	10158689	1996	1996	1996	1996	7
707	20231107	094100	10144717	1996	1996	1996	1996	12
708	20231107	094000	10120765	1996	1996	1996	1996	7
709	20231107	093900	10106793	1997	1997	1997	1997	1
710	20231107	093800	10104796	1997	1997	1997	1997	7
711	20231107	093700	10090817	1997	1997	1997	1997	6
712	20231107	093600	10078835	1997	1997	1997	1997	12
713	20231107	093500	10054871	1997	1997	1997	1997	6
714	20231107	093400	10042889	1998	1998	1998	1998	0
715	20231107	093300	10042889	1998	1998	1998	1998	0
716	20231107	093200	10042889	1998	1998	1998	1998	1
717	20231107	093100	10040891	1997	1997	1997	1997	0
718	20231107	093000	10040891	1997	1997	1997	1997	0
719	20231107	092900	10040891	1997	1997	1997	1997	0
720	20231107	092800	10040891	1997	1997	1997	1997	0
721	20231107	092700	10040891	1997	1997	1997	1997	18
722	20231107	092600	10004945	1997	1997	1997	1997	0
723	20231107	092500	10004945	1997	1997	1997	1997	0
724	20231107	092400	10004945	1997	1997	1997	1997	0
725	20231107	092300	10004945	1997	1997	1997	1997	10
726	20231107	092200	9984975	1995	1995	1995	1995	0
727	20231107	092100	9984975	1995	1995	1995	1995	0
728	20231107	092000	9984975	1995	1995	1995	1995	0
729	20231107	091900	9984975	1995	1995	1995	1995	0
730	20231107	091800	9984975	1995	1995	1995	1995	0
731	20231107	091700	9984975	1995	1995	1995	1995	0
732	20231107	091600	9984975	1995	1995	1995	1995	5005
733	20231107	091500	0	1995	1995	1995	1995	0
734	20231107	091400	0	1995	1995	1995	1995	0
735	20231107	091300	0	1995	1995	1995	1995	0
736	20231107	091200	0	1995	1995	1995	1995	0
737	20231107	091100	0	1995	1995	1995	1995	0
738	20231107	091000	0	1995	1995	1995	1995	0
739	20231107	090900	0	1995	1995	1995	1995	0
740	20231107	090800	0	1995	1995	1995	1995	0
741	20231107	090700	0	1995	1995	1995	1995	0
742	20231107	090600	0	1995	1995	1995	1995	0
743	20231107	090500	0	1995	1995	1995	1995	0
744	20231107	090400	0	1995	1995	1995	1995	0
745	20231107	090300	0	1995	1995	1995	1995	0
746	20231107	090200	0	1995	1995	1995	1995	0
747	20231107	090100	0	1995	1995	1995	1995	0
748	20231107	090000	0	1995	1995	1995	1995	0