KissMeData/424140/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	212500	13773151	1996	1996	1996	1996	1
3	20231113	212400	13773151	1996	1996	1996	1996	0
4	20231113	212300	13773151	1996	1996	1996	1996	0
5	20231113	212200	13773151	1996	1996	1996	1996	0
6	20231113	212100	13773151	1996	1996	1996	1996	0
7	20231113	212000	13773151	1996	1996	1996	1996	0
8	20231113	211900	13773151	1996	1996	1996	1996	0
9	20231113	211800	13773151	1996	1996	1996	1996	0
10	20231113	211700	13773151	1996	1996	1996	1996	0
11	20231113	211600	13773151	1996	1996	1996	1996	0
12	20231113	211500	13773151	1996	1996	1996	1996	0
13	20231113	211400	13773151	1996	1996	1996	1996	0
14	20231113	211300	13773151	1996	1996	1996	1996	0
15	20231113	211200	13773151	1996	1996	1996	1996	0
16	20231113	211100	13773151	1996	1996	1996	1996	0
17	20231113	211000	13773151	1996	1996	1996	1996	0
18	20231113	210900	13773151	1996	1996	1996	1996	0
19	20231113	210800	13773151	1996	1996	1996	1996	0
20	20231113	210700	13773151	1996	1996	1996	1996	0
21	20231113	210600	13773151	1996	1996	1996	1996	0
22	20231113	210500	13773151	1996	1996	1996	1996	0
23	20231113	210400	13773151	1996	1996	1996	1996	0
24	20231113	210300	13773151	1996	1996	1996	1996	0
25	20231113	210200	13773151	1996	1996	1996	1996	0
26	20231113	210100	13773151	1996	1996	1996	1996	0
27	20231113	210000	13773151	1996	1996	1996	1996	0
28	20231113	205900	13773151	1996	1996	1996	1996	0
29	20231113	205800	13773151	1996	1996	1996	1996	0
30	20231113	205700	13773151	1996	1996	1996	1996	0
31	20231113	205600	13773151	1996	1996	1996	1996	0
32	20231113	205500	13773151	1996	1996	1996	1996	1
33	20231113	205400	13773151	1996	1996	1996	1996	0
34	20231113	205300	13773151	1996	1996	1996	1996	0
35	20231113	205200	13773151	1996	1996	1996	1996	0
36	20231113	205100	13773151	1996	1996	1996	1996	0
37	20231113	205000	13773151	1996	1996	1996	1996	0
38	20231113	204900	13773151	1996	1996	1996	1996	0
39	20231113	204800	13773151	1996	1996	1996	1996	0
40	20231113	204700	13773151	1996	1996	1996	1996	0
41	20231113	204600	13773151	1996	1996	1996	1996	0
42	20231113	204500	13773151	1996	1996	1996	1996	0
43	20231113	204400	13773151	1996	1996	1996	1996	0
44	20231113	204300	13773151	1996	1996	1996	1996	0
45	20231113	204200	13773151	1996	1996	1996	1996	0
46	20231113	204100	13773151	1996	1996	1996	1996	0
47	20231113	204000	13773151	1996	1996	1996	1996	0
48	20231113	203900	13773151	1996	1996	1996	1996	0
49	20231113	203800	13773151	1996	1996	1996	1996	0
50	20231113	203700	13773151	1996	1996	1996	1996	0
51	20231113	203600	13773151	1996	1996	1996	1996	0
52	20231113	203500	13773151	1996	1996	1996	1996	0
53	20231113	203400	13773151	1996	1996	1996	1996	0
54	20231113	203300	13773151	1996	1996	1996	1996	0
55	20231113	203200	13773151	1996	1996	1996	1996	0
56	20231113	203100	13773151	1996	1996	1996	1996	0
57	20231113	203000	13773151	1996	1996	1996	1996	0
58	20231113	202900	13773151	1996	1996	1996	1996	0
59	20231113	202800	13773151	1996	1996	1996	1996	0
60	20231113	202700	13773151	1996	1996	1996	1996	0
61	20231113	202600	13773151	1996	1996	1996	1996	0
62	20231113	202500	13773151	1996	1996	1996	1996	1
63	20231113	202400	13773151	1996	1996	1996	1996	0
64	20231113	202300	13773151	1996	1996	1996	1996	0
65	20231113	202200	13773151	1996	1996	1996	1996	0
66	20231113	202100	13773151	1996	1996	1996	1996	0
67	20231113	202000	13773151	1996	1996	1996	1996	0
68	20231113	201900	13773151	1996	1996	1996	1996	0
69	20231113	201800	13773151	1996	1996	1996	1996	0
70	20231113	201700	13773151	1996	1996	1996	1996	0
71	20231113	201600	13773151	1996	1996	1996	1996	0
72	20231113	201500	13773151	1996	1996	1996	1996	0
73	20231113	201400	13773151	1996	1996	1996	1996	0
74	20231113	201300	13773151	1996	1996	1996	1996	0
75	20231113	201200	13773151	1996	1996	1996	1996	0
76	20231113	201100	13773151	1996	1996	1996	1996	0
77	20231113	201000	13773151	1996	1996	1996	1996	0
78	20231113	200900	13773151	1996	1996	1996	1996	0
79	20231113	200800	13773151	1996	1996	1996	1996	0
80	20231113	200700	13773151	1996	1996	1996	1996	0
81	20231113	200600	13773151	1996	1996	1996	1996	0
82	20231113	200500	13773151	1996	1996	1996	1996	0
83	20231113	200400	13773151	1996	1996	1996	1996	0
84	20231113	200300	13773151	1996	1996	1996	1996	0
85	20231113	200200	13773151	1996	1996	1996	1996	0
86	20231113	200100	13773151	1996	1996	1996	1996	0
87	20231113	200000	13773151	1996	1996	1996	1996	0
88	20231113	195900	13773151	1996	1996	1996	1996	0
89	20231113	195800	13773151	1996	1996	1996	1996	0
90	20231113	195700	13773151	1996	1996	1996	1996	0
91	20231113	195600	13773151	1996	1996	1996	1996	0
92	20231113	195500	13773151	1996	1996	1996	1996	1
93	20231113	195400	13773151	1996	1996	1996	1996	0
94	20231113	195300	13773151	1996	1996	1996	1996	0
95	20231113	195200	13773151	1996	1996	1996	1996	0
96	20231113	195100	13773151	1996	1996	1996	1996	0
97	20231113	195000	13773151	1996	1996	1996	1996	0
98	20231113	194900	13773151	1996	1996	1996	1996	0
99	20231113	194800	13773151	1996	1996	1996	1996	0
100	20231113	194700	13773151	1996	1996	1996	1996	0
101	20231113	194600	13773151	1996	1996	1996	1996	0
102	20231113	194500	13773151	1996	1996	1996	1996	0
103	20231113	194400	13773151	1996	1996	1996	1996	0
104	20231113	194300	13773151	1996	1996	1996	1996	0
105	20231113	194200	13773151	1996	1996	1996	1996	0
106	20231113	194100	13773151	1996	1996	1996	1996	0
107	20231113	194000	13773151	1996	1996	1996	1996	0
108	20231113	193900	13773151	1996	1996	1996	1996	0
109	20231113	193800	13773151	1996	1996	1996	1996	0
110	20231113	193700	13773151	1996	1996	1996	1996	0
111	20231113	193600	13773151	1996	1996	1996	1996	0
112	20231113	193500	13773151	1996	1996	1996	1996	0
113	20231113	193400	13773151	1996	1996	1996	1996	0
114	20231113	193300	13773151	1996	1996	1996	1996	0
115	20231113	193200	13773151	1996	1996	1996	1996	0
116	20231113	193100	13773151	1996	1996	1996	1996	0
117	20231113	193000	13773151	1996	1996	1996	1996	0
118	20231113	192900	13773151	1996	1996	1996	1996	0
119	20231113	192800	13773151	1996	1996	1996	1996	0
120	20231113	192700	13773151	1996	1996	1996	1996	0
121	20231113	192600	13773151	1996	1996	1996	1996	0
122	20231113	192500	13773151	1996	1996	1996	1996	1
123	20231113	192400	13773151	1996	1996	1996	1996	0
124	20231113	192300	13773151	1996	1996	1996	1996	0
125	20231113	192200	13773151	1996	1996	1996	1996	0
126	20231113	192100	13773151	1996	1996	1996	1996	0
127	20231113	192000	13773151	1996	1996	1996	1996	0
128	20231113	191900	13773151	1996	1996	1996	1996	0
129	20231113	191800	13773151	1996	1996	1996	1996	0
130	20231113	191700	13773151	1996	1996	1996	1996	0
131	20231113	191600	13773151	1996	1996	1996	1996	0
132	20231113	191500	13773151	1996	1996	1996	1996	0
133	20231113	191400	13773151	1996	1996	1996	1996	0
134	20231113	191300	13773151	1996	1996	1996	1996	0
135	20231113	191200	13773151	1996	1996	1996	1996	0
136	20231113	191100	13773151	1996	1996	1996	1996	0
137	20231113	191000	13773151	1996	1996	1996	1996	0
138	20231113	190900	13773151	1996	1996	1996	1996	0
139	20231113	190800	13773151	1996	1996	1996	1996	0
140	20231113	190700	13773151	1996	1996	1996	1996	0
141	20231113	190600	13773151	1996	1996	1996	1996	0
142	20231113	190500	13773151	1996	1996	1996	1996	0
143	20231113	190400	13773151	1996	1996	1996	1996	0
144	20231113	190300	13773151	1996	1996	1996	1996	0
145	20231113	190200	13773151	1996	1996	1996	1996	0
146	20231113	190100	13773151	1996	1996	1996	1996	0
147	20231113	190000	13773151	1996	1996	1996	1996	0
148	20231113	185900	13773151	1996	1996	1996	1996	0
149	20231113	185800	13773151	1996	1996	1996	1996	0
150	20231113	185700	13773151	1996	1996	1996	1996	0
151	20231113	185600	13773151	1996	1996	1996	1996	0
152	20231113	185500	13773151	1996	1996	1996	1996	1
153	20231113	185400	13773151	1996	1996	1996	1996	0
154	20231113	185300	13773151	1996	1996	1996	1996	0
155	20231113	185200	13773151	1996	1996	1996	1996	0
156	20231113	185100	13773151	1996	1996	1996	1996	0
157	20231113	185000	13773151	1996	1996	1996	1996	0
158	20231113	184900	13773151	1996	1996	1996	1996	0
159	20231113	184800	13773151	1996	1996	1996	1996	0
160	20231113	184700	13773151	1996	1996	1996	1996	0
161	20231113	184600	13773151	1996	1996	1996	1996	0
162	20231113	184500	13773151	1996	1996	1996	1996	0
163	20231113	184400	13773151	1996	1996	1996	1996	0
164	20231113	184300	13773151	1996	1996	1996	1996	0
165	20231113	184200	13773151	1996	1996	1996	1996	0
166	20231113	184100	13773151	1996	1996	1996	1996	0
167	20231113	184000	13773151	1996	1996	1996	1996	0
168	20231113	183900	13773151	1996	1996	1996	1996	0
169	20231113	183800	13773151	1996	1996	1996	1996	0
170	20231113	183700	13773151	1996	1996	1996	1996	0
171	20231113	183600	13773151	1996	1996	1996	1996	0
172	20231113	183500	13773151	1996	1996	1996	1996	0
173	20231113	183400	13773151	1996	1996	1996	1996	0
174	20231113	183300	13773151	1996	1996	1996	1996	0
175	20231113	183200	13773151	1996	1996	1996	1996	0
176	20231113	183100	13773151	1996	1996	1996	1996	0
177	20231113	183000	13773151	1996	1996	1996	1996	0
178	20231113	182900	13773151	1996	1996	1996	1996	0
179	20231113	182800	13773151	1996	1996	1996	1996	0
180	20231113	182700	13773151	1996	1996	1996	1996	0
181	20231113	182600	13773151	1996	1996	1996	1996	0
182	20231113	182500	13773151	1996	1996	1996	1996	1
183	20231113	182400	13773151	1996	1996	1996	1996	0
184	20231113	182300	13773151	1996	1996	1996	1996	0
185	20231113	182200	13773151	1996	1996	1996	1996	0
186	20231113	182100	13773151	1996	1996	1996	1996	0
187	20231113	182000	13773151	1996	1996	1996	1996	0
188	20231113	181900	13773151	1996	1996	1996	1996	0
189	20231113	181800	13773151	1996	1996	1996	1996	0
190	20231113	181700	13773151	1996	1996	1996	1996	0
191	20231113	181600	13773151	1996	1996	1996	1996	0
192	20231113	181500	13773151	1996	1996	1996	1996	0
193	20231113	181400	13773151	1996	1996	1996	1996	0
194	20231113	181300	13773151	1996	1996	1996	1996	0
195	20231113	181200	13773151	1996	1996	1996	1996	0
196	20231113	181100	13773151	1996	1996	1996	1996	0
197	20231113	181000	13773151	1996	1996	1996	1996	0
198	20231113	180900	13773151	1996	1996	1996	1996	0
199	20231113	180800	13773151	1996	1996	1996	1996	0
200	20231113	180700	13773151	1996	1996	1996	1996	0
201	20231113	180600	13773151	1996	1996	1996	1996	0
202	20231113	180500	13773151	1996	1996	1996	1996	0
203	20231113	180400	13773151	1996	1996	1996	1996	0
204	20231113	180300	13773151	1996	1996	1996	1996	0
205	20231113	180200	13773151	1996	1996	1996	1996	0
206	20231113	180100	13773151	1996	1996	1996	1996	0
207	20231113	180000	13773151	1996	1996	1996	1996	0
208	20231113	175900	13773151	1996	1996	1996	1996	0
209	20231113	175800	13773151	1996	1996	1996	1996	0
210	20231113	175700	13773151	1996	1996	1996	1996	0
211	20231113	175600	13773151	1996	1996	1996	1996	0
212	20231113	175500	13773151	1996	1996	1996	1996	1
213	20231113	175400	13773151	1996	1996	1996	1996	0
214	20231113	175300	13773151	1996	1996	1996	1996	0
215	20231113	175200	13773151	1996	1996	1996	1996	0
216	20231113	175100	13773151	1996	1996	1996	1996	0
217	20231113	175000	13773151	1996	1996	1996	1996	0
218	20231113	174900	13773151	1996	1996	1996	1996	0
219	20231113	174800	13773151	1996	1996	1996	1996	0
220	20231113	174700	13773151	1996	1996	1996	1996	0
221	20231113	174600	13773151	1996	1996	1996	1996	0
222	20231113	174500	13773151	1996	1996	1996	1996	0
223	20231113	174400	13773151	1996	1996	1996	1996	0
224	20231113	174300	13773151	1996	1996	1996	1996	0
225	20231113	174200	13773151	1996	1996	1996	1996	0
226	20231113	174100	13773151	1996	1996	1996	1996	0
227	20231113	174000	13773151	1996	1996	1996	1996	0
228	20231113	173900	13773151	1996	1996	1996	1996	0
229	20231113	173800	13773151	1996	1996	1996	1996	0
230	20231113	173700	13773151	1996	1996	1996	1996	0
231	20231113	173600	13773151	1996	1996	1996	1996	0
232	20231113	173500	13773151	1996	1996	1996	1996	0
233	20231113	173400	13773151	1996	1996	1996	1996	0
234	20231113	173300	13773151	1996	1996	1996	1996	0
235	20231113	173200	13773151	1996	1996	1996	1996	0
236	20231113	173100	13773151	1996	1996	1996	1996	0
237	20231113	173000	13773151	1996	1996	1996	1996	0
238	20231113	172900	13773151	1996	1996	1996	1996	0
239	20231113	172800	13773151	1996	1996	1996	1996	0
240	20231113	172700	13773151	1996	1996	1996	1996	0
241	20231113	172600	13773151	1996	1996	1996	1996	0
242	20231113	172500	13773151	1996	1996	1996	1996	1
243	20231113	172400	13773151	1996	1996	1996	1996	0
244	20231113	172300	13773151	1996	1996	1996	1996	0
245	20231113	172200	13773151	1996	1996	1996	1996	0
246	20231113	172100	13773151	1996	1996	1996	1996	0
247	20231113	172000	13773151	1996	1996	1996	1996	0
248	20231113	171900	13773151	1996	1996	1996	1996	0
249	20231113	171800	13773151	1996	1996	1996	1996	0
250	20231113	171700	13773151	1996	1996	1996	1996	0
251	20231113	171600	13773151	1996	1996	1996	1996	0
252	20231113	171500	13773151	1996	1996	1996	1996	0
253	20231113	171400	13773151	1996	1996	1996	1996	0
254	20231113	171300	13773151	1996	1996	1996	1996	0
255	20231113	171200	13773151	1996	1996	1996	1996	0
256	20231113	171100	13773151	1996	1996	1996	1996	0
257	20231113	171000	13773151	1996	1996	1996	1996	0
258	20231113	170900	13773151	1996	1996	1996	1996	0
259	20231113	170800	13773151	1996	1996	1996	1996	0
260	20231113	170700	13773151	1996	1996	1996	1996	0
261	20231113	170600	13773151	1996	1996	1996	1996	0
262	20231113	170500	13773151	1996	1996	1996	1996	0
263	20231113	170400	13773151	1996	1996	1996	1996	0
264	20231113	170300	13773151	1996	1996	1996	1996	0
265	20231113	170200	13773151	1996	1996	1996	1996	0
266	20231113	170100	13773151	1996	1996	1996	1996	0
267	20231113	170000	13773151	1996	1996	1996	1996	0
268	20231113	165900	13773151	1996	1996	1996	1996	0
269	20231113	165800	13773151	1996	1996	1996	1996	0
270	20231113	165700	13773151	1996	1996	1996	1996	0
271	20231113	165600	13773151	1996	1996	1996	1996	0
272	20231113	165500	13773151	1996	1996	1996	1996	1
273	20231113	165400	13773151	1996	1996	1996	1996	0
274	20231113	165300	13773151	1996	1996	1996	1996	0
275	20231113	165200	13773151	1996	1996	1996	1996	0
276	20231113	165100	13773151	1996	1996	1996	1996	0
277	20231113	165000	13773151	1996	1996	1996	1996	0
278	20231113	164900	13773151	1996	1996	1996	1996	0
279	20231113	164800	13773151	1996	1996	1996	1996	0
280	20231113	164700	13773151	1996	1996	1996	1996	0
281	20231113	164600	13773151	1996	1996	1996	1996	0
282	20231113	164500	13773151	1996	1996	1996	1996	0
283	20231113	164400	13773151	1996	1996	1996	1996	0
284	20231113	164300	13773151	1996	1996	1996	1996	0
285	20231113	164200	13773151	1996	1996	1996	1996	0
286	20231113	164100	13773151	1996	1996	1996	1996	0
287	20231113	164000	13773151	1996	1996	1996	1996	0
288	20231113	163900	13773151	1996	1996	1996	1996	0
289	20231113	163800	13773151	1996	1996	1996	1996	0
290	20231113	163700	13773151	1996	1996	1996	1996	0
291	20231113	163600	13773151	1996	1996	1996	1996	0
292	20231113	163500	13773151	1996	1996	1996	1996	0
293	20231113	163400	13773151	1996	1996	1996	1996	0
294	20231113	163300	13773151	1996	1996	1996	1996	0
295	20231113	163200	13773151	1996	1996	1996	1996	0
296	20231113	163100	13773151	1996	1996	1996	1996	0
297	20231113	163000	13773151	1996	1996	1996	1996	0
298	20231113	162900	13773151	1996	1996	1996	1996	0
299	20231113	162800	13773151	1996	1996	1996	1996	0
300	20231113	162700	13773151	1996	1996	1996	1996	0
301	20231113	162600	13773151	1996	1996	1996	1996	0
302	20231113	162500	13773151	1996	1996	1996	1996	1
303	20231113	162400	13773151	1996	1996	1996	1996	0
304	20231113	162300	13773151	1996	1996	1996	1996	0
305	20231113	162200	13773151	1996	1996	1996	1996	0
306	20231113	162100	13773151	1996	1996	1996	1996	0
307	20231113	162000	13773151	1996	1996	1996	1996	0
308	20231113	161900	13773151	1996	1996	1996	1996	0
309	20231113	161800	13773151	1996	1996	1996	1996	0
310	20231113	161700	13773151	1996	1996	1996	1996	0
311	20231113	161600	13773151	1996	1996	1996	1996	0
312	20231113	161500	13773151	1996	1996	1996	1996	0
313	20231113	161400	13773151	1996	1996	1996	1996	0
314	20231113	161300	13773151	1996	1996	1996	1996	0
315	20231113	161200	13773151	1996	1996	1996	1996	0
316	20231113	161100	13773151	1996	1996	1996	1996	0
317	20231113	161000	13773151	1996	1996	1996	1996	0
318	20231113	160900	13773151	1996	1996	1996	1996	0
319	20231113	160800	13773151	1996	1996	1996	1996	0
320	20231113	160700	13773151	1996	1996	1996	1996	0
321	20231113	160600	13773151	1996	1996	1996	1996	0
322	20231113	160500	13773151	1996	1996	1996	1996	0
323	20231113	160400	13773151	1996	1996	1996	1996	0
324	20231113	160300	13773151	1996	1996	1996	1996	0
325	20231113	160200	13773151	1996	1996	1996	1996	0
326	20231113	160100	13773151	1996	1996	1996	1996	0
327	20231113	160000	13773151	1996	1996	1996	1996	0
328	20231113	155900	13773151	1996	1996	1996	1996	0
329	20231113	155800	13773151	1996	1996	1996	1996	0
330	20231113	155700	13773151	1996	1996	1996	1996	0
331	20231113	155600	13773151	1996	1996	1996	1996	0
332	20231113	155500	13773151	1996	1996	1996	1996	1
333	20231113	155400	13773151	1996	1996	1996	1996	0
334	20231113	155300	13773151	1996	1996	1996	1996	0
335	20231113	155200	13773151	1996	1996	1996	1996	0
336	20231113	155100	13773151	1996	1996	1996	1996	0
337	20231113	155000	13773151	1996	1996	1996	1996	0
338	20231113	154900	13773151	1996	1996	1996	1996	0
339	20231113	154800	13773151	1996	1996	1996	1996	0
340	20231113	154700	13773151	1996	1996	1996	1996	0
341	20231113	154600	13773151	1996	1996	1996	1996	0
342	20231113	154500	13773151	1996	1996	1996	1996	0
343	20231113	154400	13773151	1996	1996	1996	1996	0
344	20231113	154300	13773151	1996	1996	1996	1996	0
345	20231113	154200	13773151	1996	1996	1996	1996	0
346	20231113	154100	13773151	1996	1996	1996	1996	0
347	20231113	154000	13773151	1996	1996	1996	1996	0
348	20231113	153900	13773151	1996	1996	1996	1996	0
349	20231113	153800	13773151	1996	1996	1996	1996	0
350	20231113	153700	13773151	1996	1996	1996	1996	0
351	20231113	153600	13773151	1996	1996	1996	1996	0
352	20231113	153500	13773151	1996	1996	1996	1996	0
353	20231113	153400	13773151	1996	1996	1996	1996	0
354	20231113	153300	13773151	1996	1996	1996	1996	0
355	20231113	153200	13773151	1996	1996	1996	1996	0
356	20231113	153100	13773151	1996	1996	1996	1996	0
357	20231113	153000	13773151	1996	1996	1996	1996	0
358	20231113	152900	13773151	1996	1996	1996	1996	0
359	20231113	152800	13773151	1996	1996	1996	1996	0
360	20231113	152700	13773151	1996	1996	1996	1996	0
361	20231113	152600	13773151	1996	1996	1996	1996	0
362	20231113	152500	13773151	1996	1996	1996	1996	0
363	20231113	152400	13773151	1996	1996	1996	1996	0
364	20231113	152300	13773151	1996	1996	1996	1996	0
365	20231113	152200	13773151	1996	1996	1996	1996	0
366	20231113	152100	13773151	1996	1996	1996	1996	0
367	20231113	152000	13773151	1996	1996	1996	1996	0
368	20231113	151900	13773151	1996	1996	1996	1996	0
369	20231113	151800	13773151	1996	1996	1996	1996	0
370	20231113	151700	13773151	1996	1996	1996	1996	0
371	20231113	151600	13773151	1996	1996	1996	1996	0
372	20231113	151500	13773151	1996	1996	1996	1996	0
373	20231113	151400	13773151	1996	1996	1996	1996	0
374	20231113	151300	13773151	1996	1996	1996	1996	0
375	20231113	151200	13773151	1996	1996	1996	1996	0
376	20231113	151100	13773151	1996	1996	1996	1996	0
377	20231113	151000	13773151	1996	1996	1996	1996	0
378	20231113	150900	13773151	1996	1996	1996	1996	0
379	20231113	150800	13773151	1996	1996	1996	1996	0
380	20231113	150700	13773151	1996	1996	1996	1996	0
381	20231113	150600	13773151	1996	1996	1996	1996	0
382	20231113	150500	13773151	1996	1996	1996	1996	0
383	20231113	150400	13773151	1996	1996	1996	1996	0
384	20231113	150300	13773151	1996	1996	1996	1996	0
385	20231113	150200	13773151	1996	1996	1996	1996	0
386	20231113	150100	13773151	1996	1996	1996	1996	0
387	20231113	150000	13773151	1996	1996	1996	1996	0
388	20231113	145900	13773151	1996	1996	1996	1996	0
389	20231113	145800	13773151	1996	1996	1996	1996	0
390	20231113	145700	13773151	1996	1996	1996	1996	0
391	20231113	145600	13773151	1996	1996	1996	1996	0
392	20231113	145500	13773151	1996	1996	1996	1996	0
393	20231113	145400	13773151	1996	1996	1996	1996	0
394	20231113	145300	13773151	1996	1996	1996	1996	0
395	20231113	145200	13773151	1996	1996	1996	1996	0
396	20231113	145100	13773151	1996	1996	1996	1996	0
397	20231113	145000	13773151	1996	1996	1996	1996	0
398	20231113	144900	13773151	1996	1996	1996	1996	0
399	20231113	144800	13773151	1996	1996	1996	1996	0
400	20231113	144700	13773151	1996	1996	1996	1996	0
401	20231113	144600	13773151	1996	1996	1996	1996	0
402	20231113	144500	13773151	1996	1996	1996	1996	0
403	20231113	144400	13773151	1996	1996	1996	1996	0
404	20231113	144300	13773151	1996	1996	1996	1996	0
405	20231113	144200	13773151	1996	1996	1996	1996	0
406	20231113	144100	13773151	1996	1996	1996	1996	0
407	20231113	144000	13773151	1996	1996	1996	1996	0
408	20231113	143900	13773151	1996	1996	1996	1996	0
409	20231113	143800	13773151	1996	1996	1996	1996	0
410	20231113	143700	13773151	1996	1996	1996	1996	0
411	20231113	143600	13773151	1996	1996	1996	1996	0
412	20231113	143500	13773151	1996	1996	1996	1996	0
413	20231113	143400	13773151	1996	1996	1996	1996	0
414	20231113	143300	13773151	1996	1996	1996	1996	0
415	20231113	143200	13773151	1996	1996	1996	1996	0
416	20231113	143100	13773151	1996	1996	1996	1996	0
417	20231113	143000	13773151	1996	1996	1996	1996	0
418	20231113	142900	13773151	1996	1996	1996	1996	0
419	20231113	142800	13773151	1996	1996	1996	1996	0
420	20231113	142700	13773151	1996	1996	1996	1996	0
421	20231113	142600	13773151	1996	1996	1996	1996	0
422	20231113	142500	13773151	1996	1996	1996	1996	0
423	20231113	142400	13773151	1996	1996	1996	1996	0
424	20231113	142300	13773151	1996	1996	1996	1996	0
425	20231113	142200	13773151	1996	1996	1996	1996	0
426	20231113	142100	13773151	1996	1996	1996	1996	0
427	20231113	142000	13773151	1996	1996	1996	1996	0
428	20231113	141900	13773151	1996	1996	1996	1996	0
429	20231113	141800	13773151	1996	1996	1996	1996	0
430	20231113	141700	13773151	1996	1996	1996	1996	0
431	20231113	141600	13773151	1996	1996	1996	1996	0
432	20231113	141500	13773151	1996	1996	1996	1996	0
433	20231113	141400	13773151	1996	1996	1996	1996	0
434	20231113	141300	13773151	1996	1996	1996	1996	0
435	20231113	141200	13773151	1996	1996	1996	1996	0
436	20231113	141100	13773151	1996	1996	1996	1996	0
437	20231113	141000	13773151	1996	1996	1996	1996	0
438	20231113	140900	13773151	1996	1996	1996	1996	0
439	20231113	140800	13773151	1996	1996	1996	1996	0
440	20231113	140700	13773151	1996	1996	1996	1996	0
441	20231113	140600	13773151	1996	1996	1996	1996	0
442	20231113	140500	13773151	1996	1996	1996	1996	0
443	20231113	140400	13773151	1996	1996	1996	1996	0
444	20231113	140300	13773151	1996	1996	1996	1996	0
445	20231113	140200	13773151	1996	1996	1996	1996	0
446	20231113	140100	13773151	1996	1996	1996	1996	0
447	20231113	140000	13773151	1996	1996	1996	1996	0
448	20231113	135900	13773151	1996	1996	1996	1996	0
449	20231113	135800	13773151	1996	1996	1996	1996	0
450	20231113	135700	13773151	1996	1996	1996	1996	0
451	20231113	135600	13773151	1996	1996	1996	1996	0
452	20231113	135500	13773151	1996	1996	1996	1996	0
453	20231113	135400	13773151	1996	1996	1996	1996	0
454	20231113	135300	13773151	1996	1996	1996	1996	0
455	20231113	135200	13773151	1996	1996	1996	1996	1
456	20231113	135100	13771155	1996	1996	1996	1996	0
457	20231113	135000	13771155	1996	1996	1996	1996	0
458	20231113	134900	13771155	1996	1996	1996	1996	0
459	20231113	134800	13771155	1996	1996	1996	1996	0
460	20231113	134700	13771155	1996	1996	1996	1996	0
461	20231113	134600	13771155	1996	1996	1996	1996	0
462	20231113	134500	13771155	1996	1996	1996	1996	0
463	20231113	134400	13771155	1996	1996	1996	1996	0
464	20231113	134300	13771155	1996	1996	1996	1996	0
465	20231113	134200	13771155	1996	1996	1996	1996	0
466	20231113	134100	13771155	1996	1996	1996	1996	0
467	20231113	134000	13771155	1996	1996	1996	1996	0
468	20231113	133900	13771155	1996	1996	1996	1996	1
469	20231113	133800	13769159	1996	1996	1996	1996	0
470	20231113	133700	13769159	1996	1996	1996	1996	0
471	20231113	133600	13769159	1996	1996	1996	1996	1
472	20231113	133500	13767163	1996	1996	1996	1996	0
473	20231113	133400	13767163	1996	1996	1996	1996	15
474	20231113	133300	13737223	1996	1996	1996	1996	10
475	20231113	133200	13717263	1996	1996	1996	1996	15
476	20231113	133100	13687323	1996	1996	1996	1996	0
477	20231113	133000	13687323	1996	1996	1996	1996	0
478	20231113	132900	13687323	1996	1996	1996	1996	0
479	20231113	132800	13687323	1996	1996	1996	1996	1
480	20231113	132700	13685327	1996	1996	1996	1996	0
481	20231113	132600	13685327	1996	1996	1996	1996	0
482	20231113	132500	13685327	1996	1996	1996	1996	1
483	20231113	132400	13683331	1996	1996	1996	1996	0
484	20231113	132300	13683331	1996	1996	1996	1996	0
485	20231113	132200	13683331	1996	1996	1996	1996	0
486	20231113	132100	13683331	1996	1996	1996	1996	0
487	20231113	132000	13683331	1996	1996	1996	1996	0
488	20231113	131900	13683331	1996	1996	1996	1996	51
489	20231113	131800	13581535	1996	1996	1996	1996	0
490	20231113	131700	13581535	1996	1996	1996	1996	0
491	20231113	131600	13581535	1996	1996	1996	1996	0
492	20231113	131500	13581535	1996	1996	1996	1996	0
493	20231113	131400	13581535	1996	1996	1996	1996	0
494	20231113	131300	13581535	1996	1996	1996	1996	0
495	20231113	131200	13581535	1996	1996	1996	1996	0
496	20231113	131100	13581535	1996	1996	1996	1996	0
497	20231113	131000	13581535	1996	1996	1996	1996	0
498	20231113	130900	13581535	1996	1996	1996	1996	0
499	20231113	130800	13581535	1996	1996	1996	1996	0
500	20231113	130700	13581535	1996	1996	1996	1996	0
501	20231113	130600	13581535	1996	1996	1996	1996	0
502	20231113	130500	13581535	1996	1996	1996	1996	0
503	20231113	130400	13581535	1996	1996	1996	1996	0
504	20231113	130300	13581535	1996	1996	1996	1996	0
505	20231113	130200	13581535	1996	1996	1996	1996	1
506	20231113	130100	13579539	1996	1996	1996	1996	0
507	20231113	130000	13579539	1996	1996	1996	1996	0
508	20231113	125900	13579539	1996	1996	1996	1996	0
509	20231113	125800	13579539	1996	1996	1996	1996	0
510	20231113	125700	13579539	1996	1996	1996	1996	0
511	20231113	125600	13579539	1996	1996	1996	1996	0
512	20231113	125500	13579539	1996	1996	1996	1996	0
513	20231113	125400	13579539	1996	1996	1996	1996	0
514	20231113	125300	13579539	1996	1996	1996	1996	0
515	20231113	125200	13579539	1996	1996	1996	1996	0
516	20231113	125100	13579539	1996	1996	1996	1996	0
517	20231113	125000	13579539	1996	1996	1996	1996	0
518	20231113	124900	13579539	1996	1996	1996	1996	0
519	20231113	124800	13579539	1996	1996	1996	1996	0
520	20231113	124700	13579539	1996	1996	1996	1996	0
521	20231113	124600	13579539	1996	1996	1996	1996	0
522	20231113	124500	13579539	1996	1996	1996	1996	0
523	20231113	124400	13579539	1996	1996	1996	1996	0
524	20231113	124300	13579539	1996	1996	1996	1996	0
525	20231113	124200	13579539	1996	1996	1996	1996	0
526	20231113	124100	13579539	1996	1996	1996	1996	0
527	20231113	124000	13579539	1996	1996	1996	1996	0
528	20231113	123900	13579539	1996	1996	1996	1996	0
529	20231113	123800	13579539	1996	1996	1996	1996	0
530	20231113	123700	13579539	1996	1996	1996	1996	1
531	20231113	123600	13577543	1993	1993	1993	1993	0
532	20231113	123500	13577543	1993	1993	1993	1993	0
533	20231113	123400	13577543	1993	1993	1993	1993	0
534	20231113	123300	13577543	1993	1993	1993	1993	0
535	20231113	123200	13577543	1993	1993	1993	1993	0
536	20231113	123100	13577543	1993	1993	1993	1993	0
537	20231113	123000	13577543	1993	1993	1993	1993	0
538	20231113	122900	13577543	1993	1993	1993	1993	0
539	20231113	122800	13577543	1993	1993	1993	1993	0
540	20231113	122700	13577543	1993	1994	1994	1993	39
541	20231113	122600	13499787	1993	1993	1993	1993	0
542	20231113	122500	13499787	1993	1993	1993	1993	0
543	20231113	122400	13499787	1993	1993	1993	1993	0
544	20231113	122300	13499787	1993	1993	1993	1993	0
545	20231113	122200	13499787	1993	1994	1994	1993	26
546	20231113	122100	13447949	1996	1996	1996	1996	0
547	20231113	122000	13447949	1996	1996	1996	1996	0
548	20231113	121900	13447949	1996	1996	1996	1996	0
549	20231113	121800	13447949	1996	1996	1996	1996	0
550	20231113	121700	13447949	1996	1996	1996	1996	0
551	20231113	121600	13447949	1996	1996	1996	1996	0
552	20231113	121500	13447949	1996	1996	1996	1996	0
553	20231113	121400	13447949	1996	1996	1996	1996	0
554	20231113	121300	13447949	1996	1996	1996	1996	0
555	20231113	121200	13447949	1996	1996	1996	1996	0
556	20231113	121100	13447949	1996	1996	1996	1996	0
557	20231113	121000	13447949	1996	1996	1996	1996	0
558	20231113	120900	13447949	1996	1996	1996	1996	2
559	20231113	120800	13443957	1996	1996	1996	1996	0
560	20231113	120700	13443957	1996	1996	1996	1996	0
561	20231113	120600	13443957	1996	1996	1996	1996	1
562	20231113	120500	13441961	1996	1996	1996	1996	0
563	20231113	120400	13441961	1996	1996	1996	1996	0
564	20231113	120300	13441961	1996	1996	1996	1996	1
565	20231113	120200	13439965	1996	1996	1996	1996	1
566	20231113	120100	13437969	1996	1996	1996	1996	1
567	20231113	120000	13435973	1996	1996	1996	1996	20
568	20231113	115900	13396053	1996	1996	1996	1996	10
569	20231113	115800	13376093	1996	1996	1996	1996	0
570	20231113	115700	13376093	1996	1996	1996	1996	0
571	20231113	115600	13376093	1996	1996	1996	1996	0
572	20231113	115500	13376093	1996	1996	1996	1996	1
573	20231113	115400	13374097	1996	1995	1996	1995	21
574	20231113	115300	13332201	1996	1996	1996	1996	1
575	20231113	115200	13330205	1996	1996	1996	1996	0
576	20231113	115100	13330205	1996	1996	1996	1996	0
577	20231113	115000	13330205	1996	1996	1996	1996	1
578	20231113	114900	13328209	1996	1996	1996	1996	0
579	20231113	114800	13328209	1996	1996	1996	1996	0
580	20231113	114700	13328209	1996	1996	1996	1996	0
581	20231113	114600	13328209	1996	1996	1996	1996	0
582	20231113	114500	13328209	1996	1996	1996	1996	0
583	20231113	114400	13328209	1996	1996	1996	1996	0
584	20231113	114300	13328209	1996	1996	1996	1996	0
585	20231113	114200	13328209	1996	1996	1996	1996	0
586	20231113	114100	13328209	1996	1996	1996	1996	0
587	20231113	114000	13328209	1996	1996	1996	1996	0
588	20231113	113900	13328209	1996	1996	1996	1996	0
589	20231113	113800	13328209	1996	1996	1996	1996	0
590	20231113	113700	13328209	1996	1996	1996	1996	0
591	20231113	113600	13328209	1996	1996	1996	1996	0
592	20231113	113500	13328209	1996	1996	1996	1996	0
593	20231113	113400	13328209	1996	1996	1996	1996	0
594	20231113	113300	13328209	1996	1996	1996	1996	0
595	20231113	113200	13328209	1996	1996	1996	1996	0
596	20231113	113100	13328209	1996	1996	1996	1996	0
597	20231113	113000	13328209	1996	1996	1996	1996	0
598	20231113	112900	13328209	1996	1996	1996	1996	2
599	20231113	112800	13324217	1996	1996	1996	1996	0
600	20231113	112700	13324217	1996	1996	1996	1996	0
601	20231113	112600	13324217	1996	1996	1996	1996	2
602	20231113	112500	13320225	1996	1996	1996	1996	0
603	20231113	112400	13320225	1996	1996	1996	1996	0
604	20231113	112300	13320225	1996	1996	1996	1996	12
605	20231113	112200	13296273	1996	1996	1996	1996	0
606	20231113	112100	13296273	1996	1996	1996	1996	0
607	20231113	112000	13296273	1996	1996	1996	1996	0
608	20231113	111900	13296273	1996	1996	1996	1996	0
609	20231113	111800	13296273	1996	1996	1996	1996	0
610	20231113	111700	13296273	1996	1996	1996	1996	0
611	20231113	111600	13296273	1996	1996	1996	1996	0
612	20231113	111500	13296273	1996	1996	1996	1996	2
613	20231113	111400	13292281	1996	1996	1996	1996	0
614	20231113	111300	13292281	1996	1996	1996	1996	0
615	20231113	111200	13292281	1996	1996	1996	1996	2
616	20231113	111100	13288289	1996	1996	1996	1996	0
617	20231113	111000	13288289	1996	1996	1996	1996	0
618	20231113	110900	13288289	1996	1996	1996	1996	4
619	20231113	110800	13280305	1996	1996	1996	1996	0
620	20231113	110700	13280305	1996	1996	1996	1996	0
621	20231113	110600	13280305	1996	1996	1996	1996	0
622	20231113	110500	13280305	1996	1996	1996	1996	0
623	20231113	110400	13280305	1996	1996	1996	1996	0
624	20231113	110300	13280305	1996	1996	1996	1996	0
625	20231113	110200	13280305	1996	1996	1996	1996	0
626	20231113	110100	13280305	1996	1996	1996	1996	6
627	20231113	110000	13268329	1996	1996	1996	1996	0
628	20231113	105900	13268329	1996	1996	1996	1996	2
629	20231113	105800	13264337	1996	1996	1996	1996	0
630	20231113	105700	13264337	1996	1996	1996	1996	0
631	20231113	105600	13264337	1996	1996	1996	1996	2
632	20231113	105500	13260345	1996	1996	1996	1996	0
633	20231113	105400	13260345	1996	1996	1996	1996	0
634	20231113	105300	13260345	1996	1996	1996	1996	2
635	20231113	105200	13256353	1996	1996	1996	1996	0
636	20231113	105100	13256353	1996	1996	1996	1996	0
637	20231113	105000	13256353	1996	1996	1996	1996	2
638	20231113	104900	13252361	1996	1996	1996	1996	0
639	20231113	104800	13252361	1996	1996	1996	1996	0
640	20231113	104700	13252361	1996	1996	1996	1996	2
641	20231113	104600	13248369	1996	1996	1996	1996	0
642	20231113	104500	13248369	1996	1996	1996	1996	0
643	20231113	104400	13248369	1996	1996	1996	1996	2
644	20231113	104300	13244377	1996	1996	1996	1996	0
645	20231113	104200	13244377	1996	1996	1996	1996	0
646	20231113	104100	13244377	1996	1996	1996	1996	0
647	20231113	104000	13244377	1996	1996	1996	1996	0
648	20231113	103900	13244377	1996	1996	1996	1996	1
649	20231113	103800	13242381	1996	1996	1996	1996	0
650	20231113	103700	13242381	1996	1996	1996	1996	0
651	20231113	103600	13242381	1996	1996	1996	1996	0
652	20231113	103500	13242381	1996	1996	1996	1996	0
653	20231113	103400	13242381	1996	1996	1996	1996	0
654	20231113	103300	13242381	1996	1996	1996	1996	0
655	20231113	103200	13242381	1996	1996	1996	1996	0
656	20231113	103100	13242381	1996	1996	1996	1996	0
657	20231113	103000	13242381	1996	1996	1996	1996	0
658	20231113	102900	13242381	1996	1996	1996	1996	0
659	20231113	102800	13242381	1996	1996	1996	1996	0
660	20231113	102700	13242381	1996	1996	1996	1996	0
661	20231113	102600	13242381	1996	1996	1996	1996	0
662	20231113	102500	13242381	1996	1996	1996	1996	0
663	20231113	102400	13242381	1996	1996	1996	1996	0
664	20231113	102300	13242381	1996	1996	1996	1996	0
665	20231113	102200	13242381	1996	1996	1996	1996	0
666	20231113	102100	13242381	1996	1996	1996	1996	0
667	20231113	102000	13242381	1996	1996	1996	1996	3
668	20231113	101900	13236393	1996	1996	1996	1996	3
669	20231113	101800	13230405	1992	1992	1992	1992	0
670	20231113	101700	13230405	1992	1992	1992	1992	5079
671	20231113	101600	3113037	1996	1996	1996	1996	0
672	20231113	101500	3113037	1996	1996	1996	1996	0
673	20231113	101400	3113037	1996	1996	1996	1996	0
674	20231113	101300	3113037	1996	1996	1996	1996	0
675	20231113	101200	3113037	1996	1996	1996	1996	0
676	20231113	101100	3113037	1996	1996	1996	1996	0
677	20231113	101000	3113037	1996	1996	1996	1996	0
678	20231113	100900	3113037	1996	1996	1996	1996	0
679	20231113	100800	3113037	1996	1996	1996	1996	0
680	20231113	100700	3113037	1996	1996	1996	1996	0
681	20231113	100600	3113037	1996	1996	1996	1996	0
682	20231113	100500	3113037	1996	1996	1996	1996	0
683	20231113	100400	3113037	1996	1996	1996	1996	0
684	20231113	100300	3113037	1996	1996	1996	1996	0
685	20231113	100200	3113037	1996	1996	1996	1996	0
686	20231113	100100	3113037	1996	1996	1996	1996	0
687	20231113	100000	3113037	1996	1996	1996	1996	3
688	20231113	095900	3107049	1992	1992	1992	1992	0
689	20231113	095800	3107049	1992	1992	1992	1992	0
690	20231113	095700	3107049	1992	1992	1992	1992	0
691	20231113	095600	3107049	1992	1992	1992	1992	0
692	20231113	095500	3107049	1992	1992	1992	1992	0
693	20231113	095400	3107049	1992	1992	1992	1992	0
694	20231113	095300	3107049	1992	1992	1992	1992	0
695	20231113	095200	3107049	1992	1992	1992	1992	0
696	20231113	095100	3107049	1992	1992	1992	1992	0
697	20231113	095000	3107049	1992	1992	1992	1992	0
698	20231113	094900	3107049	1992	1992	1992	1992	0
699	20231113	094800	3107049	1992	1992	1992	1992	0
700	20231113	094700	3107049	1992	1992	1992	1992	0
701	20231113	094600	3107049	1992	1992	1992	1992	0
702	20231113	094500	3107049	1992	1992	1992	1992	0
703	20231113	094400	3107049	1992	1992	1992	1992	0
704	20231113	094300	3107049	1992	1992	1992	1992	0
705	20231113	094200	3107049	1992	1992	1992	1992	0
706	20231113	094100	3107049	1992	1992	1992	1992	0
707	20231113	094000	3107049	1992	1992	1992	1992	0
708	20231113	093900	3107049	1992	1992	1992	1992	0
709	20231113	093800	3107049	1992	1992	1992	1992	0
710	20231113	093700	3107049	1992	1992	1992	1992	0
711	20231113	093600	3107049	1992	1992	1992	1992	0
712	20231113	093500	3107049	1992	1992	1992	1992	0
713	20231113	093400	3107049	1992	1992	1992	1992	0
714	20231113	093300	3107049	1992	1992	1992	1992	28
715	20231113	093200	3051273	1992	1992	1992	1992	0
716	20231113	093100	3051273	1992	1992	1992	1992	0
717	20231113	093000	3051273	1992	1992	1992	1992	0
718	20231113	092900	3051273	1992	1992	1992	1992	0
719	20231113	092800	3051273	1992	1992	1992	1992	0
720	20231113	092700	3051273	1992	1992	1992	1992	0
721	20231113	092600	3051273	1992	1992	1992	1992	0
722	20231113	092500	3051273	1992	1992	1992	1992	0
723	20231113	092400	3051273	1992	1995	1995	1992	33
724	20231113	092300	2985531	1995	1995	1995	1995	0
725	20231113	092200	2985531	1995	1995	1995	1995	0
726	20231113	092100	2985531	1995	1995	1995	1995	449
727	20231113	092000	2089776	1995	1995	1995	1995	0
728	20231113	091900	2089776	1995	1995	1995	1995	3
729	20231113	091800	2083791	1995	1995	1996	1995	30
730	20231113	091700	2023940	1995	1996	1996	1995	28
731	20231113	091600	1968060	1996	1996	1996	1996	0
732	20231113	091500	1968060	1996	1996	1996	1996	0
733	20231113	091400	1968060	1996	1996	1996	1996	900
734	20231113	091300	171660	1996	1996	1996	1996	0
735	20231113	091200	171660	1996	1996	1996	1996	0
736	20231113	091100	171660	1996	1996	1996	1996	0
737	20231113	091000	171660	1996	1996	1996	1996	0
738	20231113	090900	171660	1996	1996	1996	1996	0
739	20231113	090800	171660	1996	1996	1996	1996	1
740	20231113	090700	169664	1996	1996	1996	1996	1
741	20231113	090600	167668	1996	1996	1996	1996	27
742	20231113	090500	113776	1996	1996	1996	1996	0
743	20231113	090400	113776	1996	1996	1996	1996	0
744	20231113	090300	113776	1996	1996	1996	1996	1
745	20231113	090200	111780	1996	1996	1996	1996	28
746	20231113	090100	55892	1996	1996	1996	1996	27
747	20231113	090000	2000	2000	2000	2000	2000	1