KissMeData/451700/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	213100	24141192	1995	1995	1995	1995	10
3	20231102	213000	24141192	1995	1995	1995	1995	0
4	20231102	212900	24141192	1995	1995	1995	1995	0
5	20231102	212800	24141192	1995	1995	1995	1995	0
6	20231102	212700	24141192	1995	1995	1995	1995	0
7	20231102	212600	24141192	1995	1995	1995	1995	0
8	20231102	212500	24141192	1995	1995	1995	1995	0
9	20231102	212400	24141192	1995	1995	1995	1995	0
10	20231102	212300	24141192	1995	1995	1995	1995	0
11	20231102	212200	24141192	1995	1995	1995	1995	0
12	20231102	212100	24141192	1995	1995	1995	1995	0
13	20231102	212000	24141192	1995	1995	1995	1995	0
14	20231102	211900	24141192	1995	1995	1995	1995	0
15	20231102	211800	24141192	1995	1995	1995	1995	0
16	20231102	211700	24141192	1995	1995	1995	1995	0
17	20231102	211600	24141192	1995	1995	1995	1995	0
18	20231102	211500	24141192	1995	1995	1995	1995	0
19	20231102	211400	24141192	1995	1995	1995	1995	0
20	20231102	211300	24141192	1995	1995	1995	1995	0
21	20231102	211200	24141192	1995	1995	1995	1995	0
22	20231102	211100	24141192	1995	1995	1995	1995	0
23	20231102	211000	24141192	1995	1995	1995	1995	0
24	20231102	210900	24141192	1995	1995	1995	1995	0
25	20231102	210800	24141192	1995	1995	1995	1995	0
26	20231102	210700	24141192	1995	1995	1995	1995	0
27	20231102	210600	24141192	1995	1995	1995	1995	0
28	20231102	210500	24141192	1995	1995	1995	1995	0
29	20231102	210400	24141192	1995	1995	1995	1995	0
30	20231102	210300	24141192	1995	1995	1995	1995	0
31	20231102	210200	24141192	1995	1995	1995	1995	0
32	20231102	210100	24141192	1995	1995	1995	1995	10
33	20231102	210000	24141192	1995	1995	1995	1995	0
34	20231102	205900	24141192	1995	1995	1995	1995	0
35	20231102	205800	24141192	1995	1995	1995	1995	0
36	20231102	205700	24141192	1995	1995	1995	1995	0
37	20231102	205600	24141192	1995	1995	1995	1995	0
38	20231102	205500	24141192	1995	1995	1995	1995	0
39	20231102	205400	24141192	1995	1995	1995	1995	0
40	20231102	205300	24141192	1995	1995	1995	1995	0
41	20231102	205200	24141192	1995	1995	1995	1995	0
42	20231102	205100	24141192	1995	1995	1995	1995	0
43	20231102	205000	24141192	1995	1995	1995	1995	0
44	20231102	204900	24141192	1995	1995	1995	1995	0
45	20231102	204800	24141192	1995	1995	1995	1995	0
46	20231102	204700	24141192	1995	1995	1995	1995	0
47	20231102	204600	24141192	1995	1995	1995	1995	0
48	20231102	204500	24141192	1995	1995	1995	1995	0
49	20231102	204400	24141192	1995	1995	1995	1995	0
50	20231102	204300	24141192	1995	1995	1995	1995	0
51	20231102	204200	24141192	1995	1995	1995	1995	0
52	20231102	204100	24141192	1995	1995	1995	1995	0
53	20231102	204000	24141192	1995	1995	1995	1995	0
54	20231102	203900	24141192	1995	1995	1995	1995	0
55	20231102	203800	24141192	1995	1995	1995	1995	0
56	20231102	203700	24141192	1995	1995	1995	1995	0
57	20231102	203600	24141192	1995	1995	1995	1995	0
58	20231102	203500	24141192	1995	1995	1995	1995	0
59	20231102	203400	24141192	1995	1995	1995	1995	0
60	20231102	203300	24141192	1995	1995	1995	1995	0
61	20231102	203200	24141192	1995	1995	1995	1995	0
62	20231102	203100	24141192	1995	1995	1995	1995	10
63	20231102	203000	24141192	1995	1995	1995	1995	0
64	20231102	202900	24141192	1995	1995	1995	1995	0
65	20231102	202800	24141192	1995	1995	1995	1995	0
66	20231102	202700	24141192	1995	1995	1995	1995	0
67	20231102	202600	24141192	1995	1995	1995	1995	0
68	20231102	202500	24141192	1995	1995	1995	1995	0
69	20231102	202400	24141192	1995	1995	1995	1995	0
70	20231102	202300	24141192	1995	1995	1995	1995	0
71	20231102	202200	24141192	1995	1995	1995	1995	0
72	20231102	202100	24141192	1995	1995	1995	1995	0
73	20231102	202000	24141192	1995	1995	1995	1995	0
74	20231102	201900	24141192	1995	1995	1995	1995	0
75	20231102	201800	24141192	1995	1995	1995	1995	0
76	20231102	201700	24141192	1995	1995	1995	1995	0
77	20231102	201600	24141192	1995	1995	1995	1995	0
78	20231102	201500	24141192	1995	1995	1995	1995	0
79	20231102	201400	24141192	1995	1995	1995	1995	0
80	20231102	201300	24141192	1995	1995	1995	1995	0
81	20231102	201200	24141192	1995	1995	1995	1995	0
82	20231102	201100	24141192	1995	1995	1995	1995	0
83	20231102	201000	24141192	1995	1995	1995	1995	0
84	20231102	200900	24141192	1995	1995	1995	1995	0
85	20231102	200800	24141192	1995	1995	1995	1995	0
86	20231102	200700	24141192	1995	1995	1995	1995	0
87	20231102	200600	24141192	1995	1995	1995	1995	0
88	20231102	200500	24141192	1995	1995	1995	1995	0
89	20231102	200400	24141192	1995	1995	1995	1995	0
90	20231102	200300	24141192	1995	1995	1995	1995	0
91	20231102	200200	24141192	1995	1995	1995	1995	0
92	20231102	200100	24141192	1995	1995	1995	1995	10
93	20231102	200000	24141192	1995	1995	1995	1995	0
94	20231102	195900	24141192	1995	1995	1995	1995	0
95	20231102	195800	24141192	1995	1995	1995	1995	0
96	20231102	195700	24141192	1995	1995	1995	1995	0
97	20231102	195600	24141192	1995	1995	1995	1995	0
98	20231102	195500	24141192	1995	1995	1995	1995	0
99	20231102	195400	24141192	1995	1995	1995	1995	0
100	20231102	195300	24141192	1995	1995	1995	1995	0
101	20231102	195200	24141192	1995	1995	1995	1995	0
102	20231102	195100	24141192	1995	1995	1995	1995	0
103	20231102	195000	24141192	1995	1995	1995	1995	0
104	20231102	194900	24141192	1995	1995	1995	1995	0
105	20231102	194800	24141192	1995	1995	1995	1995	0
106	20231102	194700	24141192	1995	1995	1995	1995	0
107	20231102	194600	24141192	1995	1995	1995	1995	0
108	20231102	194500	24141192	1995	1995	1995	1995	0
109	20231102	194400	24141192	1995	1995	1995	1995	0
110	20231102	194300	24141192	1995	1995	1995	1995	0
111	20231102	194200	24141192	1995	1995	1995	1995	0
112	20231102	194100	24141192	1995	1995	1995	1995	0
113	20231102	194000	24141192	1995	1995	1995	1995	0
114	20231102	193900	24141192	1995	1995	1995	1995	0
115	20231102	193800	24141192	1995	1995	1995	1995	0
116	20231102	193700	24141192	1995	1995	1995	1995	0
117	20231102	193600	24141192	1995	1995	1995	1995	0
118	20231102	193500	24141192	1995	1995	1995	1995	0
119	20231102	193400	24141192	1995	1995	1995	1995	0
120	20231102	193300	24141192	1995	1995	1995	1995	0
121	20231102	193200	24141192	1995	1995	1995	1995	0
122	20231102	193100	24141192	1995	1995	1995	1995	10
123	20231102	193000	24141192	1995	1995	1995	1995	0
124	20231102	192900	24141192	1995	1995	1995	1995	0
125	20231102	192800	24141192	1995	1995	1995	1995	0
126	20231102	192700	24141192	1995	1995	1995	1995	0
127	20231102	192600	24141192	1995	1995	1995	1995	0
128	20231102	192500	24141192	1995	1995	1995	1995	0
129	20231102	192400	24141192	1995	1995	1995	1995	0
130	20231102	192300	24141192	1995	1995	1995	1995	0
131	20231102	192200	24141192	1995	1995	1995	1995	0
132	20231102	192100	24141192	1995	1995	1995	1995	0
133	20231102	192000	24141192	1995	1995	1995	1995	0
134	20231102	191900	24141192	1995	1995	1995	1995	0
135	20231102	191800	24141192	1995	1995	1995	1995	0
136	20231102	191700	24141192	1995	1995	1995	1995	0
137	20231102	191600	24141192	1995	1995	1995	1995	0
138	20231102	191500	24141192	1995	1995	1995	1995	0
139	20231102	191400	24141192	1995	1995	1995	1995	0
140	20231102	191300	24141192	1995	1995	1995	1995	0
141	20231102	191200	24141192	1995	1995	1995	1995	0
142	20231102	191100	24141192	1995	1995	1995	1995	0
143	20231102	191000	24141192	1995	1995	1995	1995	0
144	20231102	190900	24141192	1995	1995	1995	1995	0
145	20231102	190800	24141192	1995	1995	1995	1995	0
146	20231102	190700	24141192	1995	1995	1995	1995	0
147	20231102	190600	24141192	1995	1995	1995	1995	0
148	20231102	190500	24141192	1995	1995	1995	1995	0
149	20231102	190400	24141192	1995	1995	1995	1995	0
150	20231102	190300	24141192	1995	1995	1995	1995	0
151	20231102	190200	24141192	1995	1995	1995	1995	0
152	20231102	190100	24141192	1995	1995	1995	1995	10
153	20231102	190000	24141192	1995	1995	1995	1995	0
154	20231102	185900	24141192	1995	1995	1995	1995	0
155	20231102	185800	24141192	1995	1995	1995	1995	0
156	20231102	185700	24141192	1995	1995	1995	1995	0
157	20231102	185600	24141192	1995	1995	1995	1995	0
158	20231102	185500	24141192	1995	1995	1995	1995	0
159	20231102	185400	24141192	1995	1995	1995	1995	0
160	20231102	185300	24141192	1995	1995	1995	1995	0
161	20231102	185200	24141192	1995	1995	1995	1995	0
162	20231102	185100	24141192	1995	1995	1995	1995	0
163	20231102	185000	24141192	1995	1995	1995	1995	0
164	20231102	184900	24141192	1995	1995	1995	1995	0
165	20231102	184800	24141192	1995	1995	1995	1995	0
166	20231102	184700	24141192	1995	1995	1995	1995	0
167	20231102	184600	24141192	1995	1995	1995	1995	0
168	20231102	184500	24141192	1995	1995	1995	1995	0
169	20231102	184400	24141192	1995	1995	1995	1995	0
170	20231102	184300	24141192	1995	1995	1995	1995	0
171	20231102	184200	24141192	1995	1995	1995	1995	0
172	20231102	184100	24141192	1995	1995	1995	1995	0
173	20231102	184000	24141192	1995	1995	1995	1995	0
174	20231102	183900	24141192	1995	1995	1995	1995	0
175	20231102	183800	24141192	1995	1995	1995	1995	0
176	20231102	183700	24141192	1995	1995	1995	1995	0
177	20231102	183600	24141192	1995	1995	1995	1995	0
178	20231102	183500	24141192	1995	1995	1995	1995	0
179	20231102	183400	24141192	1995	1995	1995	1995	0
180	20231102	183300	24141192	1995	1995	1995	1995	0
181	20231102	183200	24141192	1995	1995	1995	1995	0
182	20231102	183100	24141192	1995	1995	1995	1995	10
183	20231102	183000	24141192	1995	1995	1995	1995	0
184	20231102	182900	24141192	1995	1995	1995	1995	0
185	20231102	182800	24141192	1995	1995	1995	1995	0
186	20231102	182700	24141192	1995	1995	1995	1995	0
187	20231102	182600	24141192	1995	1995	1995	1995	0
188	20231102	182500	24141192	1995	1995	1995	1995	0
189	20231102	182400	24141192	1995	1995	1995	1995	0
190	20231102	182300	24141192	1995	1995	1995	1995	0
191	20231102	182200	24141192	1995	1995	1995	1995	0
192	20231102	182100	24141192	1995	1995	1995	1995	0
193	20231102	182000	24141192	1995	1995	1995	1995	0
194	20231102	181900	24141192	1995	1995	1995	1995	0
195	20231102	181800	24141192	1995	1995	1995	1995	0
196	20231102	181700	24141192	1995	1995	1995	1995	0
197	20231102	181600	24141192	1995	1995	1995	1995	0
198	20231102	181500	24141192	1995	1995	1995	1995	0
199	20231102	181400	24141192	1995	1995	1995	1995	0
200	20231102	181300	24141192	1995	1995	1995	1995	0
201	20231102	181200	24141192	1995	1995	1995	1995	0
202	20231102	181100	24141192	1995	1995	1995	1995	0
203	20231102	181000	24141192	1995	1995	1995	1995	0
204	20231102	180900	24141192	1995	1995	1995	1995	0
205	20231102	180800	24141192	1995	1995	1995	1995	0
206	20231102	180700	24141192	1995	1995	1995	1995	0
207	20231102	180600	24141192	1995	1995	1995	1995	0
208	20231102	180500	24141192	1995	1995	1995	1995	0
209	20231102	180400	24141192	1995	1995	1995	1995	0
210	20231102	180300	24141192	1995	1995	1995	1995	0
211	20231102	180200	24141192	1995	1995	1995	1995	0
212	20231102	180100	24141192	1995	1995	1995	1995	10
213	20231102	180000	24141192	1995	1995	1995	1995	0
214	20231102	175900	24141192	1995	1995	1995	1995	0
215	20231102	175800	24141192	1995	1995	1995	1995	0
216	20231102	175700	24141192	1995	1995	1995	1995	0
217	20231102	175600	24141192	1995	1995	1995	1995	0
218	20231102	175500	24141192	1995	1995	1995	1995	0
219	20231102	175400	24141192	1995	1995	1995	1995	0
220	20231102	175300	24141192	1995	1995	1995	1995	0
221	20231102	175200	24141192	1995	1995	1995	1995	0
222	20231102	175100	24141192	1995	1995	1995	1995	0
223	20231102	175000	24141192	1995	1995	1995	1995	0
224	20231102	174900	24141192	1995	1995	1995	1995	0
225	20231102	174800	24141192	1995	1995	1995	1995	0
226	20231102	174700	24141192	1995	1995	1995	1995	0
227	20231102	174600	24141192	1995	1995	1995	1995	0
228	20231102	174500	24141192	1995	1995	1995	1995	0
229	20231102	174400	24141192	1995	1995	1995	1995	0
230	20231102	174300	24141192	1995	1995	1995	1995	0
231	20231102	174200	24141192	1995	1995	1995	1995	0
232	20231102	174100	24141192	1995	1995	1995	1995	0
233	20231102	174000	24141192	1995	1995	1995	1995	0
234	20231102	173900	24141192	1995	1995	1995	1995	0
235	20231102	173800	24141192	1995	1995	1995	1995	0
236	20231102	173700	24141192	1995	1995	1995	1995	0
237	20231102	173600	24141192	1995	1995	1995	1995	0
238	20231102	173500	24141192	1995	1995	1995	1995	0
239	20231102	173400	24141192	1995	1995	1995	1995	0
240	20231102	173300	24141192	1995	1995	1995	1995	0
241	20231102	173200	24141192	1995	1995	1995	1995	0
242	20231102	173100	24141192	1995	1995	1995	1995	10
243	20231102	173000	24141192	1995	1995	1995	1995	0
244	20231102	172900	24141192	1995	1995	1995	1995	0
245	20231102	172800	24141192	1995	1995	1995	1995	0
246	20231102	172700	24141192	1995	1995	1995	1995	0
247	20231102	172600	24141192	1995	1995	1995	1995	0
248	20231102	172500	24141192	1995	1995	1995	1995	0
249	20231102	172400	24141192	1995	1995	1995	1995	0
250	20231102	172300	24141192	1995	1995	1995	1995	0
251	20231102	172200	24141192	1995	1995	1995	1995	0
252	20231102	172100	24141192	1995	1995	1995	1995	0
253	20231102	172000	24141192	1995	1995	1995	1995	0
254	20231102	171900	24141192	1995	1995	1995	1995	0
255	20231102	171800	24141192	1995	1995	1995	1995	0
256	20231102	171700	24141192	1995	1995	1995	1995	0
257	20231102	171600	24141192	1995	1995	1995	1995	0
258	20231102	171500	24141192	1995	1995	1995	1995	0
259	20231102	171400	24141192	1995	1995	1995	1995	0
260	20231102	171300	24141192	1995	1995	1995	1995	0
261	20231102	171200	24141192	1995	1995	1995	1995	0
262	20231102	171100	24141192	1995	1995	1995	1995	0
263	20231102	171000	24141192	1995	1995	1995	1995	0
264	20231102	170900	24141192	1995	1995	1995	1995	0
265	20231102	170800	24141192	1995	1995	1995	1995	0
266	20231102	170700	24141192	1995	1995	1995	1995	0
267	20231102	170600	24141192	1995	1995	1995	1995	0
268	20231102	170500	24141192	1995	1995	1995	1995	0
269	20231102	170400	24141192	1995	1995	1995	1995	0
270	20231102	170300	24141192	1995	1995	1995	1995	0
271	20231102	170200	24141192	1995	1995	1995	1995	0
272	20231102	170100	24141192	1995	1995	1995	1995	10
273	20231102	170000	24141192	1995	1995	1995	1995	0
274	20231102	165900	24141192	1995	1995	1995	1995	0
275	20231102	165800	24141192	1995	1995	1995	1995	0
276	20231102	165700	24141192	1995	1995	1995	1995	0
277	20231102	165600	24141192	1995	1995	1995	1995	0
278	20231102	165500	24141192	1995	1995	1995	1995	0
279	20231102	165400	24141192	1995	1995	1995	1995	0
280	20231102	165300	24141192	1995	1995	1995	1995	0
281	20231102	165200	24141192	1995	1995	1995	1995	0
282	20231102	165100	24141192	1995	1995	1995	1995	0
283	20231102	165000	24141192	1995	1995	1995	1995	0
284	20231102	164900	24141192	1995	1995	1995	1995	0
285	20231102	164800	24141192	1995	1995	1995	1995	0
286	20231102	164700	24141192	1995	1995	1995	1995	0
287	20231102	164600	24141192	1995	1995	1995	1995	0
288	20231102	164500	24141192	1995	1995	1995	1995	0
289	20231102	164400	24141192	1995	1995	1995	1995	0
290	20231102	164300	24141192	1995	1995	1995	1995	0
291	20231102	164200	24141192	1995	1995	1995	1995	0
292	20231102	164100	24141192	1995	1995	1995	1995	0
293	20231102	164000	24141192	1995	1995	1995	1995	0
294	20231102	163900	24141192	1995	1995	1995	1995	0
295	20231102	163800	24141192	1995	1995	1995	1995	0
296	20231102	163700	24141192	1995	1995	1995	1995	0
297	20231102	163600	24141192	1995	1995	1995	1995	0
298	20231102	163500	24141192	1995	1995	1995	1995	0
299	20231102	163400	24141192	1995	1995	1995	1995	0
300	20231102	163300	24141192	1995	1995	1995	1995	0
301	20231102	163200	24141192	1995	1995	1995	1995	0
302	20231102	163100	24141192	1995	1995	1995	1995	10
303	20231102	163000	24141192	1995	1995	1995	1995	0
304	20231102	162900	24141192	1995	1995	1995	1995	0
305	20231102	162800	24141192	1995	1995	1995	1995	0
306	20231102	162700	24141192	1995	1995	1995	1995	0
307	20231102	162600	24141192	1995	1995	1995	1995	0
308	20231102	162500	24141192	1995	1995	1995	1995	0
309	20231102	162400	24141192	1995	1995	1995	1995	0
310	20231102	162300	24141192	1995	1995	1995	1995	0
311	20231102	162200	24141192	1995	1995	1995	1995	0
312	20231102	162100	24141192	1995	1995	1995	1995	0
313	20231102	162000	24141192	1995	1995	1995	1995	0
314	20231102	161900	24141192	1995	1995	1995	1995	0
315	20231102	161800	24141192	1995	1995	1995	1995	0
316	20231102	161700	24141192	1995	1995	1995	1995	0
317	20231102	161600	24141192	1995	1995	1995	1995	0
318	20231102	161500	24141192	1995	1995	1995	1995	0
319	20231102	161400	24141192	1995	1995	1995	1995	0
320	20231102	161300	24141192	1995	1995	1995	1995	0
321	20231102	161200	24141192	1995	1995	1995	1995	0
322	20231102	161100	24141192	1995	1995	1995	1995	0
323	20231102	161000	24141192	1995	1995	1995	1995	0
324	20231102	160900	24141192	1995	1995	1995	1995	0
325	20231102	160800	24141192	1995	1995	1995	1995	0
326	20231102	160700	24141192	1995	1995	1995	1995	0
327	20231102	160600	24141192	1995	1995	1995	1995	0
328	20231102	160500	24141192	1995	1995	1995	1995	0
329	20231102	160400	24141192	1995	1995	1995	1995	0
330	20231102	160300	24141192	1995	1995	1995	1995	0
331	20231102	160200	24141192	1995	1995	1995	1995	0
332	20231102	160100	24141192	1995	1995	1995	1995	10
333	20231102	160000	24141192	1995	1995	1995	1995	0
334	20231102	155900	24141192	1995	1995	1995	1995	0
335	20231102	155800	24141192	1995	1995	1995	1995	0
336	20231102	155700	24141192	1995	1995	1995	1995	0
337	20231102	155600	24141192	1995	1995	1995	1995	0
338	20231102	155500	24141192	1995	1995	1995	1995	0
339	20231102	155400	24141192	1995	1995	1995	1995	0
340	20231102	155300	24141192	1995	1995	1995	1995	0
341	20231102	155200	24141192	1995	1995	1995	1995	0
342	20231102	155100	24141192	1995	1995	1995	1995	0
343	20231102	155000	24141192	1995	1995	1995	1995	0
344	20231102	154900	24141192	1995	1995	1995	1995	0
345	20231102	154800	24141192	1995	1995	1995	1995	0
346	20231102	154700	24141192	1995	1995	1995	1995	0
347	20231102	154600	24141192	1995	1995	1995	1995	0
348	20231102	154500	24141192	1995	1995	1995	1995	0
349	20231102	154400	24141192	1995	1995	1995	1995	0
350	20231102	154300	24141192	1995	1995	1995	1995	0
351	20231102	154200	24141192	1995	1995	1995	1995	0
352	20231102	154100	24141192	1995	1995	1995	1995	0
353	20231102	154000	24141192	1995	1995	1995	1995	0
354	20231102	153900	24141192	1995	1995	1995	1995	0
355	20231102	153800	24141192	1995	1995	1995	1995	0
356	20231102	153700	24141192	1995	1995	1995	1995	0
357	20231102	153600	24141192	1995	1995	1995	1995	0
358	20231102	153500	24141192	1995	1995	1995	1995	0
359	20231102	153400	24141192	1995	1995	1995	1995	0
360	20231102	153300	24141192	1995	1995	1995	1995	0
361	20231102	153200	24141192	1995	1995	1995	1995	0
362	20231102	153100	24141192	1995	1995	1995	1995	10
363	20231102	153000	24141192	1995	1995	1995	1995	0
364	20231102	152900	24141192	1995	1995	1995	1995	0
365	20231102	152800	24141192	1995	1995	1995	1995	0
366	20231102	152700	24141192	1995	1995	1995	1995	0
367	20231102	152600	24141192	1995	1995	1995	1995	0
368	20231102	152500	24141192	1995	1995	1995	1995	0
369	20231102	152400	24141192	1995	1995	1995	1995	0
370	20231102	152300	24141192	1995	1995	1995	1995	0
371	20231102	152200	24141192	1995	1995	1995	1995	0
372	20231102	152100	24141192	1995	1995	1995	1995	0
373	20231102	152000	24141192	1995	1995	1995	1995	0
374	20231102	151900	24141192	1995	1995	1995	1995	0
375	20231102	151800	24141192	1995	1995	1995	1995	0
376	20231102	151700	24141192	1995	1995	1995	1995	0
377	20231102	151600	24141192	1995	1995	1995	1995	0
378	20231102	151500	24141192	1995	1995	1995	1995	0
379	20231102	151400	24141192	1995	1995	1995	1995	0
380	20231102	151300	24141192	1995	1995	1995	1995	0
381	20231102	151200	24141192	1995	1995	1995	1995	0
382	20231102	151100	24141192	1995	1995	1995	1995	0
383	20231102	151000	24141192	1995	1995	1995	1995	0
384	20231102	150900	24141192	1995	1995	1995	1995	0
385	20231102	150800	24141192	1995	1995	1995	1995	0
386	20231102	150700	24141192	1995	1995	1995	1995	0
387	20231102	150600	24141192	1995	1995	1995	1995	0
388	20231102	150500	24141192	1995	1995	1995	1995	0
389	20231102	150400	24141192	1995	1995	1995	1995	0
390	20231102	150300	24141192	1995	1995	1995	1995	0
391	20231102	150200	24141192	1995	1995	1995	1995	0
392	20231102	150100	24141192	1995	1995	1995	1995	0
393	20231102	150000	24141192	1995	1995	1995	1995	0
394	20231102	145900	24141192	1995	1995	1995	1995	0
395	20231102	145800	24141192	1995	1995	1995	1995	0
396	20231102	145700	24141192	1995	1995	1995	1995	0
397	20231102	145600	24141192	1995	1995	1995	1995	0
398	20231102	145500	24141192	1995	1995	1995	1995	0
399	20231102	145400	24141192	1995	1995	1995	1995	0
400	20231102	145300	24141192	1995	1995	1995	1995	0
401	20231102	145200	24141192	1995	1995	1995	1995	0
402	20231102	145100	24141192	1995	1995	1995	1995	0
403	20231102	145000	24141192	1995	1995	1995	1995	0
404	20231102	144900	24141192	1995	1995	1995	1995	0
405	20231102	144800	24141192	1995	1995	1995	1995	0
406	20231102	144700	24141192	1995	1995	1995	1995	0
407	20231102	144600	24141192	1995	1995	1995	1995	0
408	20231102	144500	24141192	1995	1995	1995	1995	0
409	20231102	144400	24141192	1995	1995	1995	1995	0
410	20231102	144300	24141192	1995	1995	1995	1995	0
411	20231102	144200	24141192	1995	1995	1995	1995	0
412	20231102	144100	24141192	1995	1995	1995	1995	0
413	20231102	144000	24141192	1995	1995	1995	1995	10
414	20231102	143900	24121242	1992	1992	1992	1992	2
415	20231102	143800	24117258	1991	1992	1992	1991	390
416	20231102	143700	23340760	1992	1992	1992	1992	12
417	20231102	143600	23316856	1995	1995	1995	1995	0
418	20231102	143500	23316856	1995	1995	1995	1995	0
419	20231102	143400	23316856	1995	1995	1995	1995	0
420	20231102	143300	23316856	1995	1995	1995	1995	0
421	20231102	143200	23316856	1995	1995	1995	1995	0
422	20231102	143100	23316856	1995	1995	1995	1995	0
423	20231102	143000	23316856	1995	1995	1995	1995	0
424	20231102	142900	23316856	1995	1995	1995	1995	0
425	20231102	142800	23316856	1995	1995	1995	1995	0
426	20231102	142700	23316856	1995	1995	1995	1995	0
427	20231102	142600	23316856	1995	1995	1995	1995	0
428	20231102	142500	23316856	1995	1995	1995	1995	0
429	20231102	142400	23316856	1995	1995	1995	1995	0
430	20231102	142300	23316856	1995	1995	1995	1995	0
431	20231102	142200	23316856	1995	1995	1995	1995	0
432	20231102	142100	23316856	1995	1995	1995	1995	0
433	20231102	142000	23316856	1995	1995	1995	1995	0
434	20231102	141900	23316856	1995	1995	1995	1995	0
435	20231102	141800	23316856	1995	1995	1995	1995	9321
436	20231102	141700	4721461	1996	1996	1996	1996	0
437	20231102	141600	4721461	1996	1996	1996	1996	0
438	20231102	141500	4721461	1996	1996	1996	1996	0
439	20231102	141400	4721461	1996	1996	1996	1996	0
440	20231102	141300	4721461	1996	1996	1996	1996	0
441	20231102	141200	4721461	1996	1996	1996	1996	0
442	20231102	141100	4721461	1996	1996	1996	1996	0
443	20231102	141000	4721461	1996	1996	1996	1996	0
444	20231102	140900	4721461	1996	1996	1996	1996	0
445	20231102	140800	4721461	1996	1996	1996	1996	0
446	20231102	140700	4721461	1996	1996	1996	1996	0
447	20231102	140600	4721461	1996	1996	1996	1996	10
448	20231102	140500	4701501	1995	1995	1995	1995	0
449	20231102	140400	4701501	1995	1995	1995	1995	0
450	20231102	140300	4701501	1995	1995	1995	1995	0
451	20231102	140200	4701501	1995	1995	1995	1995	250
452	20231102	140100	4202751	1996	1996	1996	1996	10
453	20231102	140000	4182791	1995	1995	1995	1995	429
454	20231102	135900	3326936	1995	1995	1995	1995	0
455	20231102	135800	3326936	1995	1995	1995	1995	0
456	20231102	135700	3326936	1995	1995	1995	1995	0
457	20231102	135600	3326936	1995	1995	1995	1995	0
458	20231102	135500	3326936	1995	1995	1995	1995	0
459	20231102	135400	3326936	1995	1995	1995	1995	0
460	20231102	135300	3326936	1995	1995	1995	1995	0
461	20231102	135200	3326936	1995	1995	1995	1995	0
462	20231102	135100	3326936	1995	1995	1995	1995	0
463	20231102	135000	3326936	1995	1995	1995	1995	0
464	20231102	134900	3326936	1995	1995	1995	1995	0
465	20231102	134800	3326936	1995	1995	1995	1995	0
466	20231102	134700	3326936	1995	1995	1995	1995	0
467	20231102	134600	3326936	1995	1995	1995	1995	0
468	20231102	134500	3326936	1995	1995	1995	1995	0
469	20231102	134400	3326936	1995	1995	1995	1995	0
470	20231102	134300	3326936	1995	1995	1995	1995	0
471	20231102	134200	3326936	1995	1995	1995	1995	0
472	20231102	134100	3326936	1995	1995	1995	1995	0
473	20231102	134000	3326936	1995	1995	1995	1995	0
474	20231102	133900	3326936	1995	1995	1995	1995	1
475	20231102	133800	3324941	1995	1995	1995	1995	0
476	20231102	133700	3324941	1995	1995	1995	1995	0
477	20231102	133600	3324941	1995	1995	1995	1995	0
478	20231102	133500	3324941	1995	1995	1995	1995	0
479	20231102	133400	3324941	1995	1995	1995	1995	0
480	20231102	133300	3324941	1995	1995	1995	1995	0
481	20231102	133200	3324941	1995	1995	1995	1995	0
482	20231102	133100	3324941	1995	1995	1995	1995	0
483	20231102	133000	3324941	1995	1995	1995	1995	0
484	20231102	132900	3324941	1995	1995	1995	1995	0
485	20231102	132800	3324941	1995	1995	1995	1995	0
486	20231102	132700	3324941	1995	1995	1995	1995	0
487	20231102	132600	3324941	1995	1995	1995	1995	0
488	20231102	132500	3324941	1995	1995	1995	1995	0
489	20231102	132400	3324941	1995	1995	1995	1995	0
490	20231102	132300	3324941	1995	1995	1995	1995	5
491	20231102	132200	3314966	1995	1995	1995	1995	0
492	20231102	132100	3314966	1995	1995	1995	1995	0
493	20231102	132000	3314966	1995	1995	1995	1995	0
494	20231102	131900	3314966	1995	1995	1995	1995	0
495	20231102	131800	3314966	1995	1995	1995	1995	0
496	20231102	131700	3314966	1995	1995	1995	1995	0
497	20231102	131600	3314966	1995	1995	1995	1995	0
498	20231102	131500	3314966	1995	1995	1995	1995	0
499	20231102	131400	3314966	1995	1995	1995	1995	0
500	20231102	131300	3314966	1995	1995	1995	1995	0
501	20231102	131200	3314966	1995	1995	1995	1995	0
502	20231102	131100	3314966	1995	1995	1995	1995	0
503	20231102	131000	3314966	1995	1995	1995	1995	0
504	20231102	130900	3314966	1995	1995	1995	1995	0
505	20231102	130800	3314966	1995	1995	1995	1995	0
506	20231102	130700	3314966	1995	1995	1995	1995	0
507	20231102	130600	3314966	1995	1995	1995	1995	0
508	20231102	130500	3314966	1995	1995	1995	1995	0
509	20231102	130400	3314966	1995	1995	1995	1995	0
510	20231102	130300	3314966	1995	1995	1995	1995	0
511	20231102	130200	3314966	1995	1995	1995	1995	0
512	20231102	130100	3314966	1995	1995	1995	1995	0
513	20231102	130000	3314966	1995	1991	1995	1991	174
514	20231102	125900	2968492	1992	1992	1992	1992	0
515	20231102	125800	2968492	1992	1992	1992	1992	0
516	20231102	125700	2968492	1992	1992	1992	1992	0
517	20231102	125600	2968492	1992	1992	1992	1992	0
518	20231102	125500	2968492	1992	1992	1992	1992	0
519	20231102	125400	2968492	1992	1992	1992	1992	0
520	20231102	125300	2968492	1992	1992	1992	1992	0
521	20231102	125200	2968492	1992	1992	1992	1992	0
522	20231102	125100	2968492	1992	1992	1992	1992	0
523	20231102	125000	2968492	1992	1992	1992	1992	0
524	20231102	124900	2968492	1992	1992	1992	1992	50
525	20231102	124800	2868892	1992	1992	1992	1992	0
526	20231102	124700	2868892	1992	1992	1992	1992	0
527	20231102	124600	2868892	1992	1992	1992	1992	0
528	20231102	124500	2868892	1992	1992	1992	1992	0
529	20231102	124400	2868892	1992	1992	1992	1992	0
530	20231102	124300	2868892	1992	1992	1992	1992	0
531	20231102	124200	2868892	1992	1992	1992	1992	0
532	20231102	124100	2868892	1992	1992	1992	1992	0
533	20231102	124000	2868892	1992	1992	1992	1992	0
534	20231102	123900	2868892	1992	1992	1992	1992	0
535	20231102	123800	2868892	1992	1992	1992	1992	0
536	20231102	123700	2868892	1992	1992	1992	1992	0
537	20231102	123600	2868892	1992	1992	1992	1992	0
538	20231102	123500	2868892	1992	1992	1992	1992	0
539	20231102	123400	2868892	1992	1992	1992	1992	0
540	20231102	123300	2868892	1992	1992	1992	1992	0
541	20231102	123200	2868892	1992	1992	1992	1992	0
542	20231102	123100	2868892	1992	1992	1992	1992	0
543	20231102	123000	2868892	1992	1992	1992	1992	0
544	20231102	122900	2868892	1992	1992	1992	1992	0
545	20231102	122800	2868892	1992	1992	1992	1992	0
546	20231102	122700	2868892	1992	1992	1992	1992	0
547	20231102	122600	2868892	1992	1992	1992	1992	193
548	20231102	122500	2484436	1995	1995	1995	1995	0
549	20231102	122400	2484436	1995	1995	1995	1995	0
550	20231102	122300	2484436	1995	1995	1995	1995	0
551	20231102	122200	2484436	1995	1995	1995	1995	0
552	20231102	122100	2484436	1995	1995	1995	1995	0
553	20231102	122000	2484436	1995	1995	1995	1995	0
554	20231102	121900	2484436	1995	1995	1995	1995	0
555	20231102	121800	2484436	1995	1995	1995	1995	0
556	20231102	121700	2484436	1995	1995	1995	1995	0
557	20231102	121600	2484436	1995	1995	1995	1995	0
558	20231102	121500	2484436	1995	1995	1995	1995	0
559	20231102	121400	2484436	1995	1995	1995	1995	0
560	20231102	121300	2484436	1995	1995	1995	1995	0
561	20231102	121200	2484436	1995	1995	1995	1995	0
562	20231102	121100	2484436	1995	1995	1995	1995	0
563	20231102	121000	2484436	1995	1995	1995	1995	5
564	20231102	120900	2474461	1995	1995	1995	1995	0
565	20231102	120800	2474461	1995	1995	1995	1995	0
566	20231102	120700	2474461	1995	1995	1995	1995	0
567	20231102	120600	2474461	1995	1995	1995	1995	0
568	20231102	120500	2474461	1995	1995	1995	1995	0
569	20231102	120400	2474461	1995	1995	1995	1995	0
570	20231102	120300	2474461	1995	1995	1995	1995	0
571	20231102	120200	2474461	1995	1995	1995	1995	18
572	20231102	120100	2438551	1995	1995	1995	1995	0
573	20231102	120000	2438551	1995	1995	1995	1995	0
574	20231102	115900	2438551	1995	1995	1995	1995	0
575	20231102	115800	2438551	1995	1995	1995	1995	0
576	20231102	115700	2438551	1995	1995	1995	1995	0
577	20231102	115600	2438551	1995	1995	1995	1995	0
578	20231102	115500	2438551	1995	1995	1995	1995	0
579	20231102	115400	2438551	1995	1995	1995	1995	0
580	20231102	115300	2438551	1995	1995	1995	1995	0
581	20231102	115200	2438551	1995	1995	1995	1995	0
582	20231102	115100	2438551	1995	1995	1995	1995	0
583	20231102	115000	2438551	1995	1995	1995	1995	10
584	20231102	114900	2418601	1995	1995	1995	1995	0
585	20231102	114800	2418601	1995	1995	1995	1995	0
586	20231102	114700	2418601	1995	1995	1995	1995	0
587	20231102	114600	2418601	1995	1995	1995	1995	0
588	20231102	114500	2418601	1995	1995	1995	1995	0
589	20231102	114400	2418601	1995	1995	1995	1995	0
590	20231102	114300	2418601	1995	1995	1995	1995	0
591	20231102	114200	2418601	1995	1995	1995	1995	0
592	20231102	114100	2418601	1995	1995	1995	1995	0
593	20231102	114000	2418601	1995	1995	1995	1995	0
594	20231102	113900	2418601	1995	1995	1995	1995	0
595	20231102	113800	2418601	1995	1995	1995	1995	0
596	20231102	113700	2418601	1995	1995	1995	1995	20
597	20231102	113600	2378701	1995	1995	1995	1995	0
598	20231102	113500	2378701	1995	1995	1995	1995	0
599	20231102	113400	2378701	1995	1995	1995	1995	0
600	20231102	113300	2378701	1995	1995	1995	1995	0
601	20231102	113200	2378701	1995	1995	1995	1995	0
602	20231102	113100	2378701	1995	1995	1995	1995	0
603	20231102	113000	2378701	1995	1995	1995	1995	0
604	20231102	112900	2378701	1995	1995	1995	1995	0
605	20231102	112800	2378701	1995	1995	1995	1995	0
606	20231102	112700	2378701	1995	1995	1995	1995	0
607	20231102	112600	2378701	1995	1995	1995	1995	0
608	20231102	112500	2378701	1995	1995	1995	1995	0
609	20231102	112400	2378701	1995	1995	1995	1995	0
610	20231102	112300	2378701	1995	1995	1995	1995	0
611	20231102	112200	2378701	1995	1995	1995	1995	0
612	20231102	112100	2378701	1995	1995	1995	1995	0
613	20231102	112000	2378701	1995	1995	1995	1995	0
614	20231102	111900	2378701	1995	1995	1995	1995	0
615	20231102	111800	2378701	1995	1995	1995	1995	0
616	20231102	111700	2378701	1995	1995	1995	1995	0
617	20231102	111600	2378701	1995	1995	1995	1995	0
618	20231102	111500	2378701	1995	1995	1995	1995	0
619	20231102	111400	2378701	1995	1995	1995	1995	0
620	20231102	111300	2378701	1995	1995	1995	1995	0
621	20231102	111200	2378701	1995	1995	1995	1995	0
622	20231102	111100	2378701	1995	1995	1995	1995	0
623	20231102	111000	2378701	1995	1995	1995	1995	0
624	20231102	110900	2378701	1995	1995	1995	1995	0
625	20231102	110800	2378701	1995	1995	1995	1995	0
626	20231102	110700	2378701	1995	1995	1995	1995	0
627	20231102	110600	2378701	1995	1995	1995	1995	0
628	20231102	110500	2378701	1995	1995	1995	1995	2
629	20231102	110400	2374711	1997	1997	1997	1997	0
630	20231102	110300	2374711	1997	1997	1997	1997	0
631	20231102	110200	2374711	1997	1997	1997	1997	0
632	20231102	110100	2374711	1997	1997	1997	1997	5
633	20231102	110000	2364726	1997	1997	1997	1997	0
634	20231102	105900	2364726	1997	1997	1997	1997	0
635	20231102	105800	2364726	1997	1997	1997	1997	0
636	20231102	105700	2364726	1997	1997	1997	1997	0
637	20231102	105600	2364726	1997	1997	1997	1997	0
638	20231102	105500	2364726	1997	1997	1997	1997	0
639	20231102	105400	2364726	1997	1997	1997	1997	0
640	20231102	105300	2364726	1997	1997	1997	1997	0
641	20231102	105200	2364726	1997	1997	1997	1997	0
642	20231102	105100	2364726	1997	1997	1997	1997	0
643	20231102	105000	2364726	1997	1997	1997	1997	0
644	20231102	104900	2364726	1997	1997	1997	1997	0
645	20231102	104800	2364726	1997	1997	1997	1997	0
646	20231102	104700	2364726	1997	1997	1997	1997	0
647	20231102	104600	2364726	1997	1997	1997	1997	0
648	20231102	104500	2364726	1997	1997	1997	1997	0
649	20231102	104400	2364726	1997	1997	1997	1997	0
650	20231102	104300	2364726	1997	1997	1997	1997	0
651	20231102	104200	2364726	1997	1997	1997	1997	0
652	20231102	104100	2364726	1997	1997	1997	1997	0
653	20231102	104000	2364726	1997	1997	1997	1997	0
654	20231102	103900	2364726	1997	1997	1997	1997	0
655	20231102	103800	2364726	1997	1997	1997	1997	0
656	20231102	103700	2364726	1997	1997	1997	1997	0
657	20231102	103600	2364726	1997	1997	1997	1997	0
658	20231102	103500	2364726	1997	1997	1997	1997	0
659	20231102	103400	2364726	1997	1997	1997	1997	0
660	20231102	103300	2364726	1997	1997	1997	1997	0
661	20231102	103200	2364726	1997	1997	1997	1997	0
662	20231102	103100	2364726	1997	1997	1997	1997	0
663	20231102	103000	2364726	1997	1997	1997	1997	0
664	20231102	102900	2364726	1997	1997	1997	1997	0
665	20231102	102800	2364726	1997	1997	1997	1997	0
666	20231102	102700	2364726	1997	1997	1997	1997	0
667	20231102	102600	2364726	1997	1997	1997	1997	0
668	20231102	102500	2364726	1997	1997	1997	1997	0
669	20231102	102400	2364726	1997	1997	1997	1997	0
670	20231102	102300	2364726	1997	1997	1997	1997	0
671	20231102	102200	2364726	1997	1997	1997	1997	0
672	20231102	102100	2364726	1997	1997	1997	1997	0
673	20231102	102000	2364726	1997	1997	1997	1997	0
674	20231102	101900	2364726	1997	1997	1997	1997	0
675	20231102	101800	2364726	1997	1997	1997	1997	0
676	20231102	101700	2364726	1997	1997	1997	1997	0
677	20231102	101600	2364726	1997	1997	1997	1997	0
678	20231102	101500	2364726	1997	1997	1997	1997	0
679	20231102	101400	2364726	1997	1997	1997	1997	0
680	20231102	101300	2364726	1997	1997	1997	1997	0
681	20231102	101200	2364726	1997	1997	1997	1997	0
682	20231102	101100	2364726	1997	1997	1997	1997	0
683	20231102	101000	2364726	1997	1997	1997	1997	0
684	20231102	100900	2364726	1997	1997	1997	1997	0
685	20231102	100800	2364726	1997	1997	1997	1994	80
686	20231102	100700	2205056	1993	1993	1993	1993	20
687	20231102	100600	2165196	1997	1997	1997	1997	0
688	20231102	100500	2165196	1997	1991	1997	1991	210
689	20231102	100400	1747026	1998	1998	1998	1998	10
690	20231102	100300	1727046	1991	1991	1991	1991	100
691	20231102	100200	1527946	1999	1999	1999	1999	0
692	20231102	100100	1527946	1999	1999	1999	1999	0
693	20231102	100000	1527946	1999	1999	1999	1999	0
694	20231102	095900	1527946	1999	1999	1999	1999	0
695	20231102	095800	1527946	1999	1999	1999	1999	0
696	20231102	095700	1527946	1999	1999	1999	1999	0
697	20231102	095600	1527946	1999	1999	1999	1999	0
698	20231102	095500	1527946	1999	1999	1999	1999	0
699	20231102	095400	1527946	1999	1999	1999	1999	0
700	20231102	095300	1527946	1999	1999	1999	1999	0
701	20231102	095200	1527946	1999	1999	1999	1999	0
702	20231102	095100	1527946	1999	1999	1999	1999	0
703	20231102	095000	1527946	1999	1999	1999	1999	0
704	20231102	094900	1527946	1999	1999	1999	1999	0
705	20231102	094800	1527946	1999	1999	1999	1999	0
706	20231102	094700	1527946	1999	1999	1999	1999	0
707	20231102	094600	1527946	1999	1999	1999	1999	0
708	20231102	094500	1527946	1999	1999	1999	1999	0
709	20231102	094400	1527946	1999	1999	1999	1999	0
710	20231102	094300	1527946	1999	1999	1999	1999	0
711	20231102	094200	1527946	1999	1999	1999	1999	0
712	20231102	094100	1527946	1999	1999	1999	1999	0
713	20231102	094000	1527946	1999	1999	1999	1999	0
714	20231102	093900	1527946	1999	1999	1999	1999	0
715	20231102	093800	1527946	1999	1999	1999	1999	0
716	20231102	093700	1527946	1999	1999	1999	1999	0
717	20231102	093600	1527946	1999	1999	1999	1999	0
718	20231102	093500	1527946	1999	1999	1999	1999	0
719	20231102	093400	1527946	1999	1999	1999	1999	0
720	20231102	093300	1527946	1999	1999	1999	1999	0
721	20231102	093200	1527946	1999	1999	1999	1999	0
722	20231102	093100	1527946	1999	1999	1999	1999	0
723	20231102	093000	1527946	1999	1999	1999	1999	0
724	20231102	092900	1527946	1999	1999	1999	1999	0
725	20231102	092800	1527946	1999	1999	1999	1999	0
726	20231102	092700	1527946	1999	1999	1999	1999	0
727	20231102	092600	1527946	1999	1999	1999	1999	0
728	20231102	092500	1527946	1999	1999	1999	1999	0
729	20231102	092400	1527946	1999	1999	1999	1999	0
730	20231102	092300	1527946	1999	1999	1999	1999	0
731	20231102	092200	1527946	1999	1999	1999	1999	0
732	20231102	092100	1527946	1999	1999	1999	1999	0
733	20231102	092000	1527946	1999	1999	1999	1999	0
734	20231102	091900	1527946	1999	1999	1999	1999	0
735	20231102	091800	1527946	1999	1999	1999	1999	0
736	20231102	091700	1527946	1999	1999	1999	1999	0
737	20231102	091600	1527946	1999	1999	1999	1999	0
738	20231102	091500	1527946	1999	1999	1999	1999	0
739	20231102	091400	1527946	1999	1999	1999	1999	0
740	20231102	091300	1527946	1999	1990	1999	1990	210
741	20231102	091200	1109962	1989	1989	1989	1989	457
742	20231102	091100	200989	1989	1989	1989	1989	0
743	20231102	091000	200989	1989	1989	1989	1989	0
744	20231102	090900	200989	1989	1989	1989	1989	0
745	20231102	090800	200989	1989	1989	1989	1989	1
746	20231102	090700	199000	1990	1990	1990	1990	0
747	20231102	090600	199000	1990	1990	1990	1990	0
748	20231102	090500	199000	1990	1990	1990	1990	0
749	20231102	090400	199000	1990	1990	1990	1990	0
750	20231102	090300	199000	1990	1990	1990	1990	0
751	20231102	090200	199000	1990	1990	1990	1990	0
752	20231102	090100	199000	1990	1990	1990	1990	0
753	20231102	090000	199000	1990	1990	1990	1990	100