KissMeData/449020/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	213000	23364338	1994	1994	1994	1994	10
3	20231110	212900	23364338	1994	1994	1994	1994	0
4	20231110	212800	23364338	1994	1994	1994	1994	0
5	20231110	212700	23364338	1994	1994	1994	1994	0
6	20231110	212600	23364338	1994	1994	1994	1994	0
7	20231110	212500	23364338	1994	1994	1994	1994	0
8	20231110	212400	23364338	1994	1994	1994	1994	0
9	20231110	212300	23364338	1994	1994	1994	1994	0
10	20231110	212200	23364338	1994	1994	1994	1994	0
11	20231110	212100	23364338	1994	1994	1994	1994	0
12	20231110	212000	23364338	1994	1994	1994	1994	0
13	20231110	211900	23364338	1994	1994	1994	1994	0
14	20231110	211800	23364338	1994	1994	1994	1994	0
15	20231110	211700	23364338	1994	1994	1994	1994	0
16	20231110	211600	23364338	1994	1994	1994	1994	0
17	20231110	211500	23364338	1994	1994	1994	1994	0
18	20231110	211400	23364338	1994	1994	1994	1994	0
19	20231110	211300	23364338	1994	1994	1994	1994	0
20	20231110	211200	23364338	1994	1994	1994	1994	0
21	20231110	211100	23364338	1994	1994	1994	1994	0
22	20231110	211000	23364338	1994	1994	1994	1994	0
23	20231110	210900	23364338	1994	1994	1994	1994	0
24	20231110	210800	23364338	1994	1994	1994	1994	0
25	20231110	210700	23364338	1994	1994	1994	1994	0
26	20231110	210600	23364338	1994	1994	1994	1994	0
27	20231110	210500	23364338	1994	1994	1994	1994	0
28	20231110	210400	23364338	1994	1994	1994	1994	0
29	20231110	210300	23364338	1994	1994	1994	1994	0
30	20231110	210200	23364338	1994	1994	1994	1994	0
31	20231110	210100	23364338	1994	1994	1994	1994	0
32	20231110	210000	23364338	1994	1994	1994	1994	10
33	20231110	205900	23364338	1994	1994	1994	1994	0
34	20231110	205800	23364338	1994	1994	1994	1994	0
35	20231110	205700	23364338	1994	1994	1994	1994	0
36	20231110	205600	23364338	1994	1994	1994	1994	0
37	20231110	205500	23364338	1994	1994	1994	1994	0
38	20231110	205400	23364338	1994	1994	1994	1994	0
39	20231110	205300	23364338	1994	1994	1994	1994	0
40	20231110	205200	23364338	1994	1994	1994	1994	0
41	20231110	205100	23364338	1994	1994	1994	1994	0
42	20231110	205000	23364338	1994	1994	1994	1994	0
43	20231110	204900	23364338	1994	1994	1994	1994	0
44	20231110	204800	23364338	1994	1994	1994	1994	0
45	20231110	204700	23364338	1994	1994	1994	1994	0
46	20231110	204600	23364338	1994	1994	1994	1994	0
47	20231110	204500	23364338	1994	1994	1994	1994	0
48	20231110	204400	23364338	1994	1994	1994	1994	0
49	20231110	204300	23364338	1994	1994	1994	1994	0
50	20231110	204200	23364338	1994	1994	1994	1994	0
51	20231110	204100	23364338	1994	1994	1994	1994	0
52	20231110	204000	23364338	1994	1994	1994	1994	0
53	20231110	203900	23364338	1994	1994	1994	1994	0
54	20231110	203800	23364338	1994	1994	1994	1994	0
55	20231110	203700	23364338	1994	1994	1994	1994	0
56	20231110	203600	23364338	1994	1994	1994	1994	0
57	20231110	203500	23364338	1994	1994	1994	1994	0
58	20231110	203400	23364338	1994	1994	1994	1994	0
59	20231110	203300	23364338	1994	1994	1994	1994	0
60	20231110	203200	23364338	1994	1994	1994	1994	0
61	20231110	203100	23364338	1994	1994	1994	1994	0
62	20231110	203000	23364338	1994	1994	1994	1994	10
63	20231110	202900	23364338	1994	1994	1994	1994	0
64	20231110	202800	23364338	1994	1994	1994	1994	0
65	20231110	202700	23364338	1994	1994	1994	1994	0
66	20231110	202600	23364338	1994	1994	1994	1994	0
67	20231110	202500	23364338	1994	1994	1994	1994	0
68	20231110	202400	23364338	1994	1994	1994	1994	0
69	20231110	202300	23364338	1994	1994	1994	1994	0
70	20231110	202200	23364338	1994	1994	1994	1994	0
71	20231110	202100	23364338	1994	1994	1994	1994	0
72	20231110	202000	23364338	1994	1994	1994	1994	0
73	20231110	201900	23364338	1994	1994	1994	1994	0
74	20231110	201800	23364338	1994	1994	1994	1994	0
75	20231110	201700	23364338	1994	1994	1994	1994	0
76	20231110	201600	23364338	1994	1994	1994	1994	0
77	20231110	201500	23364338	1994	1994	1994	1994	0
78	20231110	201400	23364338	1994	1994	1994	1994	0
79	20231110	201300	23364338	1994	1994	1994	1994	0
80	20231110	201200	23364338	1994	1994	1994	1994	0
81	20231110	201100	23364338	1994	1994	1994	1994	0
82	20231110	201000	23364338	1994	1994	1994	1994	0
83	20231110	200900	23364338	1994	1994	1994	1994	0
84	20231110	200800	23364338	1994	1994	1994	1994	0
85	20231110	200700	23364338	1994	1994	1994	1994	0
86	20231110	200600	23364338	1994	1994	1994	1994	0
87	20231110	200500	23364338	1994	1994	1994	1994	0
88	20231110	200400	23364338	1994	1994	1994	1994	0
89	20231110	200300	23364338	1994	1994	1994	1994	0
90	20231110	200200	23364338	1994	1994	1994	1994	0
91	20231110	200100	23364338	1994	1994	1994	1994	0
92	20231110	200000	23364338	1994	1994	1994	1994	10
93	20231110	195900	23364338	1994	1994	1994	1994	0
94	20231110	195800	23364338	1994	1994	1994	1994	0
95	20231110	195700	23364338	1994	1994	1994	1994	0
96	20231110	195600	23364338	1994	1994	1994	1994	0
97	20231110	195500	23364338	1994	1994	1994	1994	0
98	20231110	195400	23364338	1994	1994	1994	1994	0
99	20231110	195300	23364338	1994	1994	1994	1994	0
100	20231110	195200	23364338	1994	1994	1994	1994	0
101	20231110	195100	23364338	1994	1994	1994	1994	0
102	20231110	195000	23364338	1994	1994	1994	1994	0
103	20231110	194900	23364338	1994	1994	1994	1994	0
104	20231110	194800	23364338	1994	1994	1994	1994	0
105	20231110	194700	23364338	1994	1994	1994	1994	0
106	20231110	194600	23364338	1994	1994	1994	1994	0
107	20231110	194500	23364338	1994	1994	1994	1994	0
108	20231110	194400	23364338	1994	1994	1994	1994	0
109	20231110	194300	23364338	1994	1994	1994	1994	0
110	20231110	194200	23364338	1994	1994	1994	1994	0
111	20231110	194100	23364338	1994	1994	1994	1994	0
112	20231110	194000	23364338	1994	1994	1994	1994	0
113	20231110	193900	23364338	1994	1994	1994	1994	0
114	20231110	193800	23364338	1994	1994	1994	1994	0
115	20231110	193700	23364338	1994	1994	1994	1994	0
116	20231110	193600	23364338	1994	1994	1994	1994	0
117	20231110	193500	23364338	1994	1994	1994	1994	0
118	20231110	193400	23364338	1994	1994	1994	1994	0
119	20231110	193300	23364338	1994	1994	1994	1994	0
120	20231110	193200	23364338	1994	1994	1994	1994	0
121	20231110	193100	23364338	1994	1994	1994	1994	0
122	20231110	193000	23364338	1994	1994	1994	1994	10
123	20231110	192900	23364338	1994	1994	1994	1994	0
124	20231110	192800	23364338	1994	1994	1994	1994	0
125	20231110	192700	23364338	1994	1994	1994	1994	0
126	20231110	192600	23364338	1994	1994	1994	1994	0
127	20231110	192500	23364338	1994	1994	1994	1994	0
128	20231110	192400	23364338	1994	1994	1994	1994	0
129	20231110	192300	23364338	1994	1994	1994	1994	0
130	20231110	192200	23364338	1994	1994	1994	1994	0
131	20231110	192100	23364338	1994	1994	1994	1994	0
132	20231110	192000	23364338	1994	1994	1994	1994	0
133	20231110	191900	23364338	1994	1994	1994	1994	0
134	20231110	191800	23364338	1994	1994	1994	1994	0
135	20231110	191700	23364338	1994	1994	1994	1994	0
136	20231110	191600	23364338	1994	1994	1994	1994	0
137	20231110	191500	23364338	1994	1994	1994	1994	0
138	20231110	191400	23364338	1994	1994	1994	1994	0
139	20231110	191300	23364338	1994	1994	1994	1994	0
140	20231110	191200	23364338	1994	1994	1994	1994	0
141	20231110	191100	23364338	1994	1994	1994	1994	0
142	20231110	191000	23364338	1994	1994	1994	1994	0
143	20231110	190900	23364338	1994	1994	1994	1994	0
144	20231110	190800	23364338	1994	1994	1994	1994	0
145	20231110	190700	23364338	1994	1994	1994	1994	0
146	20231110	190600	23364338	1994	1994	1994	1994	0
147	20231110	190500	23364338	1994	1994	1994	1994	0
148	20231110	190400	23364338	1994	1994	1994	1994	0
149	20231110	190300	23364338	1994	1994	1994	1994	0
150	20231110	190200	23364338	1994	1994	1994	1994	0
151	20231110	190100	23364338	1994	1994	1994	1994	0
152	20231110	190000	23364338	1994	1994	1994	1994	10
153	20231110	185900	23364338	1994	1994	1994	1994	0
154	20231110	185800	23364338	1994	1994	1994	1994	0
155	20231110	185700	23364338	1994	1994	1994	1994	0
156	20231110	185600	23364338	1994	1994	1994	1994	0
157	20231110	185500	23364338	1994	1994	1994	1994	0
158	20231110	185400	23364338	1994	1994	1994	1994	0
159	20231110	185300	23364338	1994	1994	1994	1994	0
160	20231110	185200	23364338	1994	1994	1994	1994	0
161	20231110	185100	23364338	1994	1994	1994	1994	0
162	20231110	185000	23364338	1994	1994	1994	1994	0
163	20231110	184900	23364338	1994	1994	1994	1994	0
164	20231110	184800	23364338	1994	1994	1994	1994	0
165	20231110	184700	23364338	1994	1994	1994	1994	0
166	20231110	184600	23364338	1994	1994	1994	1994	0
167	20231110	184500	23364338	1994	1994	1994	1994	0
168	20231110	184400	23364338	1994	1994	1994	1994	0
169	20231110	184300	23364338	1994	1994	1994	1994	0
170	20231110	184200	23364338	1994	1994	1994	1994	0
171	20231110	184100	23364338	1994	1994	1994	1994	0
172	20231110	184000	23364338	1994	1994	1994	1994	0
173	20231110	183900	23364338	1994	1994	1994	1994	0
174	20231110	183800	23364338	1994	1994	1994	1994	0
175	20231110	183700	23364338	1994	1994	1994	1994	0
176	20231110	183600	23364338	1994	1994	1994	1994	0
177	20231110	183500	23364338	1994	1994	1994	1994	0
178	20231110	183400	23364338	1994	1994	1994	1994	0
179	20231110	183300	23364338	1994	1994	1994	1994	0
180	20231110	183200	23364338	1994	1994	1994	1994	0
181	20231110	183100	23364338	1994	1994	1994	1994	0
182	20231110	183000	23364338	1994	1994	1994	1994	10
183	20231110	182900	23364338	1994	1994	1994	1994	0
184	20231110	182800	23364338	1994	1994	1994	1994	0
185	20231110	182700	23364338	1994	1994	1994	1994	0
186	20231110	182600	23364338	1994	1994	1994	1994	0
187	20231110	182500	23364338	1994	1994	1994	1994	0
188	20231110	182400	23364338	1994	1994	1994	1994	0
189	20231110	182300	23364338	1994	1994	1994	1994	0
190	20231110	182200	23364338	1994	1994	1994	1994	0
191	20231110	182100	23364338	1994	1994	1994	1994	0
192	20231110	182000	23364338	1994	1994	1994	1994	0
193	20231110	181900	23364338	1994	1994	1994	1994	0
194	20231110	181800	23364338	1994	1994	1994	1994	0
195	20231110	181700	23364338	1994	1994	1994	1994	0
196	20231110	181600	23364338	1994	1994	1994	1994	0
197	20231110	181500	23364338	1994	1994	1994	1994	0
198	20231110	181400	23364338	1994	1994	1994	1994	0
199	20231110	181300	23364338	1994	1994	1994	1994	0
200	20231110	181200	23364338	1994	1994	1994	1994	0
201	20231110	181100	23364338	1994	1994	1994	1994	0
202	20231110	181000	23364338	1994	1994	1994	1994	0
203	20231110	180900	23364338	1994	1994	1994	1994	0
204	20231110	180800	23364338	1994	1994	1994	1994	0
205	20231110	180700	23364338	1994	1994	1994	1994	0
206	20231110	180600	23364338	1994	1994	1994	1994	0
207	20231110	180500	23364338	1994	1994	1994	1994	0
208	20231110	180400	23364338	1994	1994	1994	1994	0
209	20231110	180300	23364338	1994	1994	1994	1994	0
210	20231110	180200	23364338	1994	1994	1994	1994	0
211	20231110	180100	23364338	1994	1994	1994	1994	0
212	20231110	180000	23364338	1994	1994	1994	1994	10
213	20231110	175900	23364338	1994	1994	1994	1994	0
214	20231110	175800	23364338	1994	1994	1994	1994	0
215	20231110	175700	23364338	1994	1994	1994	1994	0
216	20231110	175600	23364338	1994	1994	1994	1994	0
217	20231110	175500	23364338	1994	1994	1994	1994	0
218	20231110	175400	23364338	1994	1994	1994	1994	0
219	20231110	175300	23364338	1994	1994	1994	1994	0
220	20231110	175200	23364338	1994	1994	1994	1994	0
221	20231110	175100	23364338	1994	1994	1994	1994	0
222	20231110	175000	23364338	1994	1994	1994	1994	0
223	20231110	174900	23364338	1994	1994	1994	1994	0
224	20231110	174800	23364338	1994	1994	1994	1994	0
225	20231110	174700	23364338	1994	1994	1994	1994	0
226	20231110	174600	23364338	1994	1994	1994	1994	0
227	20231110	174500	23364338	1994	1994	1994	1994	0
228	20231110	174400	23364338	1994	1994	1994	1994	0
229	20231110	174300	23364338	1994	1994	1994	1994	0
230	20231110	174200	23364338	1994	1994	1994	1994	0
231	20231110	174100	23364338	1994	1994	1994	1994	0
232	20231110	174000	23364338	1994	1994	1994	1994	0
233	20231110	173900	23364338	1994	1994	1994	1994	0
234	20231110	173800	23364338	1994	1994	1994	1994	0
235	20231110	173700	23364338	1994	1994	1994	1994	0
236	20231110	173600	23364338	1994	1994	1994	1994	0
237	20231110	173500	23364338	1994	1994	1994	1994	0
238	20231110	173400	23364338	1994	1994	1994	1994	0
239	20231110	173300	23364338	1994	1994	1994	1994	0
240	20231110	173200	23364338	1994	1994	1994	1994	0
241	20231110	173100	23364338	1994	1994	1994	1994	0
242	20231110	173000	23364338	1994	1994	1994	1994	10
243	20231110	172900	23364338	1994	1994	1994	1994	0
244	20231110	172800	23364338	1994	1994	1994	1994	0
245	20231110	172700	23364338	1994	1994	1994	1994	0
246	20231110	172600	23364338	1994	1994	1994	1994	0
247	20231110	172500	23364338	1994	1994	1994	1994	0
248	20231110	172400	23364338	1994	1994	1994	1994	0
249	20231110	172300	23364338	1994	1994	1994	1994	0
250	20231110	172200	23364338	1994	1994	1994	1994	0
251	20231110	172100	23364338	1994	1994	1994	1994	0
252	20231110	172000	23364338	1994	1994	1994	1994	0
253	20231110	171900	23364338	1994	1994	1994	1994	0
254	20231110	171800	23364338	1994	1994	1994	1994	0
255	20231110	171700	23364338	1994	1994	1994	1994	0
256	20231110	171600	23364338	1994	1994	1994	1994	0
257	20231110	171500	23364338	1994	1994	1994	1994	0
258	20231110	171400	23364338	1994	1994	1994	1994	0
259	20231110	171300	23364338	1994	1994	1994	1994	0
260	20231110	171200	23364338	1994	1994	1994	1994	0
261	20231110	171100	23364338	1994	1994	1994	1994	0
262	20231110	171000	23364338	1994	1994	1994	1994	0
263	20231110	170900	23364338	1994	1994	1994	1994	0
264	20231110	170800	23364338	1994	1994	1994	1994	0
265	20231110	170700	23364338	1994	1994	1994	1994	0
266	20231110	170600	23364338	1994	1994	1994	1994	0
267	20231110	170500	23364338	1994	1994	1994	1994	0
268	20231110	170400	23364338	1994	1994	1994	1994	0
269	20231110	170300	23364338	1994	1994	1994	1994	0
270	20231110	170200	23364338	1994	1994	1994	1994	0
271	20231110	170100	23364338	1994	1994	1994	1994	0
272	20231110	170000	23364338	1994	1994	1994	1994	10
273	20231110	165900	23364338	1994	1994	1994	1994	0
274	20231110	165800	23364338	1994	1994	1994	1994	0
275	20231110	165700	23364338	1994	1994	1994	1994	0
276	20231110	165600	23364338	1994	1994	1994	1994	0
277	20231110	165500	23364338	1994	1994	1994	1994	0
278	20231110	165400	23364338	1994	1994	1994	1994	0
279	20231110	165300	23364338	1994	1994	1994	1994	0
280	20231110	165200	23364338	1994	1994	1994	1994	0
281	20231110	165100	23364338	1994	1994	1994	1994	0
282	20231110	165000	23364338	1994	1994	1994	1994	0
283	20231110	164900	23364338	1994	1994	1994	1994	0
284	20231110	164800	23364338	1994	1994	1994	1994	0
285	20231110	164700	23364338	1994	1994	1994	1994	0
286	20231110	164600	23364338	1994	1994	1994	1994	0
287	20231110	164500	23364338	1994	1994	1994	1994	0
288	20231110	164400	23364338	1994	1994	1994	1994	0
289	20231110	164300	23364338	1994	1994	1994	1994	0
290	20231110	164200	23364338	1994	1994	1994	1994	0
291	20231110	164100	23364338	1994	1994	1994	1994	0
292	20231110	164000	23364338	1994	1994	1994	1994	0
293	20231110	163900	23364338	1994	1994	1994	1994	0
294	20231110	163800	23364338	1994	1994	1994	1994	0
295	20231110	163700	23364338	1994	1994	1994	1994	0
296	20231110	163600	23364338	1994	1994	1994	1994	0
297	20231110	163500	23364338	1994	1994	1994	1994	0
298	20231110	163400	23364338	1994	1994	1994	1994	0
299	20231110	163300	23364338	1994	1994	1994	1994	0
300	20231110	163200	23364338	1994	1994	1994	1994	0
301	20231110	163100	23364338	1994	1994	1994	1994	0
302	20231110	163000	23364338	1994	1994	1994	1994	10
303	20231110	162900	23364338	1994	1994	1994	1994	0
304	20231110	162800	23364338	1994	1994	1994	1994	0
305	20231110	162700	23364338	1994	1994	1994	1994	0
306	20231110	162600	23364338	1994	1994	1994	1994	0
307	20231110	162500	23364338	1994	1994	1994	1994	0
308	20231110	162400	23364338	1994	1994	1994	1994	0
309	20231110	162300	23364338	1994	1994	1994	1994	0
310	20231110	162200	23364338	1994	1994	1994	1994	0
311	20231110	162100	23364338	1994	1994	1994	1994	0
312	20231110	162000	23364338	1994	1994	1994	1994	0
313	20231110	161900	23364338	1994	1994	1994	1994	0
314	20231110	161800	23364338	1994	1994	1994	1994	0
315	20231110	161700	23364338	1994	1994	1994	1994	0
316	20231110	161600	23364338	1994	1994	1994	1994	0
317	20231110	161500	23364338	1994	1994	1994	1994	0
318	20231110	161400	23364338	1994	1994	1994	1994	0
319	20231110	161300	23364338	1994	1994	1994	1994	0
320	20231110	161200	23364338	1994	1994	1994	1994	0
321	20231110	161100	23364338	1994	1994	1994	1994	0
322	20231110	161000	23364338	1994	1994	1994	1994	0
323	20231110	160900	23364338	1994	1994	1994	1994	0
324	20231110	160800	23364338	1994	1994	1994	1994	0
325	20231110	160700	23364338	1994	1994	1994	1994	0
326	20231110	160600	23364338	1994	1994	1994	1994	0
327	20231110	160500	23364338	1994	1994	1994	1994	0
328	20231110	160400	23364338	1994	1994	1994	1994	0
329	20231110	160300	23364338	1994	1994	1994	1994	0
330	20231110	160200	23364338	1994	1994	1994	1994	0
331	20231110	160100	23364338	1994	1994	1994	1994	0
332	20231110	160000	23364338	1994	1994	1994	1994	10
333	20231110	155900	23364338	1994	1994	1994	1994	0
334	20231110	155800	23364338	1994	1994	1994	1994	0
335	20231110	155700	23364338	1994	1994	1994	1994	0
336	20231110	155600	23364338	1994	1994	1994	1994	0
337	20231110	155500	23364338	1994	1994	1994	1994	0
338	20231110	155400	23364338	1994	1994	1994	1994	0
339	20231110	155300	23364338	1994	1994	1994	1994	0
340	20231110	155200	23364338	1994	1994	1994	1994	0
341	20231110	155100	23364338	1994	1994	1994	1994	0
342	20231110	155000	23364338	1994	1994	1994	1994	0
343	20231110	154900	23364338	1994	1994	1994	1994	0
344	20231110	154800	23364338	1994	1994	1994	1994	0
345	20231110	154700	23364338	1994	1994	1994	1994	0
346	20231110	154600	23364338	1994	1994	1994	1994	0
347	20231110	154500	23364338	1994	1994	1994	1994	0
348	20231110	154400	23364338	1994	1994	1994	1994	0
349	20231110	154300	23364338	1994	1994	1994	1994	0
350	20231110	154200	23364338	1994	1994	1994	1994	0
351	20231110	154100	23364338	1994	1994	1994	1994	0
352	20231110	154000	23364338	1994	1994	1994	1994	0
353	20231110	153900	23364338	1994	1994	1994	1994	0
354	20231110	153800	23364338	1994	1994	1994	1994	0
355	20231110	153700	23364338	1994	1994	1994	1994	0
356	20231110	153600	23364338	1994	1994	1994	1994	0
357	20231110	153500	23364338	1994	1994	1994	1994	0
358	20231110	153400	23364338	1994	1994	1994	1994	0
359	20231110	153300	23364338	1994	1994	1994	1994	0
360	20231110	153200	23364338	1994	1994	1994	1994	0
361	20231110	153100	23364338	1994	1994	1994	1994	0
362	20231110	153000	23364338	1994	1994	1994	1994	20
363	20231110	152900	23344398	1994	1994	1994	1994	0
364	20231110	152800	23344398	1994	1994	1994	1994	0
365	20231110	152700	23344398	1994	1994	1994	1994	0
366	20231110	152600	23344398	1994	1994	1994	1994	0
367	20231110	152500	23344398	1994	1994	1994	1994	0
368	20231110	152400	23344398	1994	1994	1994	1994	0
369	20231110	152300	23344398	1994	1994	1994	1994	0
370	20231110	152200	23344398	1994	1994	1994	1994	0
371	20231110	152100	23344398	1994	1994	1994	1994	0
372	20231110	152000	23344398	1994	1994	1994	1994	0
373	20231110	151900	23344398	1994	1994	1994	1994	0
374	20231110	151800	23344398	1994	1994	1994	1994	0
375	20231110	151700	23344398	1994	1994	1994	1994	0
376	20231110	151600	23344398	1994	1994	1994	1994	0
377	20231110	151500	23344398	1994	1994	1994	1994	0
378	20231110	151400	23344398	1994	1994	1994	1994	0
379	20231110	151300	23344398	1994	1994	1994	1994	0
380	20231110	151200	23344398	1994	1994	1994	1994	0
381	20231110	151100	23344398	1994	1994	1994	1994	0
382	20231110	151000	23344398	1994	1994	1994	1994	0
383	20231110	150900	23344398	1994	1994	1994	1994	0
384	20231110	150800	23344398	1994	1994	1994	1994	0
385	20231110	150700	23344398	1994	1994	1994	1994	0
386	20231110	150600	23344398	1994	1994	1994	1994	0
387	20231110	150500	23344398	1994	1994	1994	1994	1
388	20231110	150400	23342404	1986	1986	1986	1986	0
389	20231110	150300	23342404	1986	1986	1986	1986	0
390	20231110	150200	23342404	1986	1986	1986	1986	0
391	20231110	150100	23342404	1986	1986	1986	1986	0
392	20231110	150000	23342404	1986	1986	1986	1986	0
393	20231110	145900	23342404	1986	1986	1986	1986	10
394	20231110	145800	23322544	1986	1986	1986	1986	10
395	20231110	145700	23302684	1986	1986	1986	1986	10
396	20231110	145600	23282824	1986	1986	1986	1986	10
397	20231110	145500	23262964	1987	1987	1987	1987	0
398	20231110	145400	23262964	1987	1995	1995	1987	40
399	20231110	145300	23183244	1986	1986	1986	1986	10
400	20231110	145200	23163384	1986	1986	1986	1986	10
401	20231110	145100	23143524	1986	1986	1986	1986	10
402	20231110	145000	23123664	1986	1986	1986	1986	10
403	20231110	144900	23103804	1986	1986	1986	1986	10
404	20231110	144800	23083944	1986	1986	1986	1986	0
405	20231110	144700	23083944	1986	1986	1986	1986	10
406	20231110	144600	23064084	1986	1986	1986	1986	10
407	20231110	144500	23044224	1986	1986	1986	1986	10
408	20231110	144400	23024364	1986	1986	1986	1986	10
409	20231110	144300	23004504	1986	1986	1986	1986	10
410	20231110	144200	22984644	1986	1986	1986	1986	10
411	20231110	144100	22964784	1986	1986	1986	1986	10
412	20231110	144000	22944924	1986	1986	1986	1986	0
413	20231110	143900	22944924	1986	1986	1986	1986	10
414	20231110	143800	22925064	1986	1986	1986	1986	10
415	20231110	143700	22905204	1986	1986	1986	1986	10
416	20231110	143600	22885344	1986	1986	1986	1986	10
417	20231110	143500	22865484	1986	1986	1986	1986	10
418	20231110	143400	22845624	1986	1986	1986	1986	10
419	20231110	143300	22825764	1987	1987	1987	1987	0
420	20231110	143200	22825764	1987	1987	1987	1987	10
421	20231110	143100	22805894	1986	1986	1986	1986	10
422	20231110	143000	22786034	1986	1986	1986	1986	10
423	20231110	142900	22766174	1986	1986	1986	1986	10
424	20231110	142800	22746314	1986	1986	1986	1986	10
425	20231110	142700	22726454	1986	1986	1986	1986	10
426	20231110	142600	22706594	1986	1986	1986	1986	0
427	20231110	142500	22706594	1986	1986	1986	1986	10
428	20231110	142400	22686734	1989	1989	1989	1989	10
429	20231110	142300	22666844	1990	1991	1991	1990	409
430	20231110	142200	21852598	1991	1991	1991	1991	10
431	20231110	142100	21832688	1991	1991	1991	1991	10
432	20231110	142000	21812778	1991	1991	1991	1991	10
433	20231110	141900	21792868	1991	1991	1991	1991	10
434	20231110	141800	21772958	1996	1996	1996	1996	30
435	20231110	141700	21713078	1991	1991	1991	1991	10
436	20231110	141600	21693168	1991	1991	1991	1991	10
437	20231110	141500	21673258	1991	1991	1991	1991	10
438	20231110	141400	21653348	1991	1991	1991	1991	10
439	20231110	141300	21633438	1991	1991	1991	1991	10
440	20231110	141200	21613528	1991	1991	1991	1991	10
441	20231110	141100	21593618	1991	1991	1991	1991	0
442	20231110	141000	21593618	1991	1991	1991	1991	10
443	20231110	140900	21573708	1991	1991	1991	1991	10
444	20231110	140800	21553798	1991	1991	1991	1991	10
445	20231110	140700	21533888	1991	1991	1991	1991	10
446	20231110	140600	21513978	1991	1991	1991	1991	10
447	20231110	140500	21494068	1991	1991	1991	1991	10
448	20231110	140400	21474158	1996	1991	1996	1991	20
449	20231110	140300	21434288	1991	1991	1991	1991	0
450	20231110	140200	21434288	1991	1991	1991	1991	10
451	20231110	140100	21414378	1991	1991	1991	1991	10
452	20231110	140000	21394468	1991	1991	1991	1991	10
453	20231110	135900	21374558	1991	1991	1991	1991	10
454	20231110	135800	21354648	1991	1991	1991	1991	10
455	20231110	135700	21334738	1991	1991	1991	1991	10
456	20231110	135600	21314828	1991	1991	1991	1991	0
457	20231110	135500	21314828	1991	1991	1991	1991	10
458	20231110	135400	21294918	1991	1991	1991	1991	10
459	20231110	135300	21275008	1991	1991	1991	1991	10
460	20231110	135200	21255098	1991	1991	1991	1991	10
461	20231110	135100	21235188	1991	1991	1991	1991	10
462	20231110	135000	21215278	1991	1991	1991	1991	10
463	20231110	134900	21195368	1991	1991	1991	1991	0
464	20231110	134800	21195368	1991	1991	1991	1991	10
465	20231110	134700	21175458	1991	1991	1991	1991	10
466	20231110	134600	21155548	1991	1991	1991	1991	10
467	20231110	134500	21135638	1991	1991	1991	1991	10
468	20231110	134400	21115728	1996	1991	1996	1991	20
469	20231110	134300	21075858	1991	1991	1991	1991	10
470	20231110	134200	21055948	1991	1991	1991	1991	10
471	20231110	134100	21036038	1991	1991	1991	1991	0
472	20231110	134000	21036038	1991	1993	1996	1991	20
473	20231110	133900	20996186	1991	1991	1991	1991	10
474	20231110	133800	20976276	1993	1992	1993	1992	10
475	20231110	133700	20956348	1991	1991	1991	1991	10
476	20231110	133600	20936438	1991	1991	1991	1991	10
477	20231110	133500	20916528	1991	1991	1991	1991	10
478	20231110	133400	20896618	1991	1991	1991	1991	0
479	20231110	133300	20896618	1991	1991	1991	1991	10
480	20231110	133200	20876708	1991	1991	1991	1991	10
481	20231110	133100	20856798	1991	1991	1991	1991	10
482	20231110	133000	20836888	1991	1991	1991	1991	10
483	20231110	132900	20816978	1991	1991	1991	1991	10
484	20231110	132800	20797068	1991	1991	1991	1991	10
485	20231110	132700	20777158	1991	1991	1991	1991	10
486	20231110	132600	20757248	1991	1991	1991	1991	0
487	20231110	132500	20757248	1991	1991	1991	1991	10
488	20231110	132400	20737338	1991	1991	1991	1991	10
489	20231110	132300	20717428	1991	1991	1991	1991	10
490	20231110	132200	20697518	1991	1991	1991	1991	10
491	20231110	132100	20677608	1991	1991	1991	1991	10
492	20231110	132000	20657698	1991	1991	1991	1991	10
493	20231110	131900	20637788	1991	1991	1991	1991	0
494	20231110	131800	20637788	1991	1991	1991	1991	10
495	20231110	131700	20617878	1991	1991	1991	1991	10
496	20231110	131600	20597968	1991	1991	1991	1991	10
497	20231110	131500	20578058	1991	1991	1991	1991	10
498	20231110	131400	20558148	1991	1991	1991	1991	10
499	20231110	131300	20538238	1991	1991	1991	1991	10
500	20231110	131200	20518328	1991	1991	1991	1991	0
501	20231110	131100	20518328	1991	1991	1991	1991	10
502	20231110	131000	20498418	1991	1991	1991	1991	10
503	20231110	130900	20478508	1991	1991	1991	1991	10
504	20231110	130800	20458598	1991	1991	1991	1991	10
505	20231110	130700	20438688	1991	1991	1991	1991	10
506	20231110	130600	20418778	1991	1991	1991	1991	12
507	20231110	130500	20394886	1991	1991	1991	1991	2
508	20231110	130400	20390904	1996	1996	1996	1996	0
509	20231110	130300	20390904	1996	1996	1996	1996	0
510	20231110	130200	20390904	1996	1996	1996	1996	0
511	20231110	130100	20390904	1996	1996	1996	1996	0
512	20231110	130000	20390904	1996	1996	1996	1996	0
513	20231110	125900	20390904	1996	1996	1996	1996	0
514	20231110	125800	20390904	1996	1996	1996	1996	0
515	20231110	125700	20390904	1996	1996	1996	1996	0
516	20231110	125600	20390904	1996	1996	1996	1996	0
517	20231110	125500	20390904	1996	1996	1996	1996	0
518	20231110	125400	20390904	1996	1996	1996	1996	0
519	20231110	125300	20390904	1996	1996	1996	1996	0
520	20231110	125200	20390904	1996	1996	1996	1996	0
521	20231110	125100	20390904	1996	1996	1996	1996	0
522	20231110	125000	20390904	1996	1996	1996	1996	0
523	20231110	124900	20390904	1996	1996	1996	1996	0
524	20231110	124800	20390904	1996	1996	1996	1996	0
525	20231110	124700	20390904	1996	1996	1996	1996	0
526	20231110	124600	20390904	1996	1996	1996	1996	0
527	20231110	124500	20390904	1996	1996	1996	1996	0
528	20231110	124400	20390904	1996	1996	1996	1996	0
529	20231110	124300	20390904	1996	1996	1996	1996	0
530	20231110	124200	20390904	1996	1996	1996	1996	0
531	20231110	124100	20390904	1996	1996	1996	1996	0
532	20231110	124000	20390904	1996	1996	1996	1996	0
533	20231110	123900	20390904	1996	1996	1996	1996	0
534	20231110	123800	20390904	1996	1996	1996	1996	0
535	20231110	123700	20390904	1996	1996	1996	1996	0
536	20231110	123600	20390904	1996	1996	1996	1996	0
537	20231110	123500	20390904	1996	1996	1996	1996	0
538	20231110	123400	20390904	1996	1996	1996	1996	0
539	20231110	123300	20390904	1996	1996	1996	1996	0
540	20231110	123200	20390904	1996	1996	1996	1996	0
541	20231110	123100	20390904	1996	1996	1996	1996	0
542	20231110	123000	20390904	1996	1996	1996	1996	0
543	20231110	122900	20390904	1996	1996	1996	1996	0
544	20231110	122800	20390904	1996	1996	1996	1996	0
545	20231110	122700	20390904	1996	1996	1996	1996	0
546	20231110	122600	20390904	1996	1996	1996	1996	0
547	20231110	122500	20390904	1996	1996	1996	1996	0
548	20231110	122400	20390904	1996	1996	1996	1996	0
549	20231110	122300	20390904	1996	1996	1996	1996	0
550	20231110	122200	20390904	1996	1996	1996	1996	0
551	20231110	122100	20390904	1996	1996	1996	1996	0
552	20231110	122000	20390904	1996	1996	1996	1996	0
553	20231110	121900	20390904	1996	1996	1996	1996	0
554	20231110	121800	20390904	1996	1996	1996	1996	0
555	20231110	121700	20390904	1996	1996	1996	1996	0
556	20231110	121600	20390904	1996	1996	1996	1996	0
557	20231110	121500	20390904	1996	1996	1996	1996	0
558	20231110	121400	20390904	1996	1996	1996	1996	0
559	20231110	121300	20390904	1996	1996	1996	1996	0
560	20231110	121200	20390904	1996	1996	1996	1996	0
561	20231110	121100	20390904	1996	1996	1996	1996	0
562	20231110	121000	20390904	1996	1996	1996	1996	0
563	20231110	120900	20390904	1996	1996	1996	1996	0
564	20231110	120800	20390904	1996	1996	1996	1996	0
565	20231110	120700	20390904	1996	1996	1996	1996	0
566	20231110	120600	20390904	1996	1996	1996	1996	0
567	20231110	120500	20390904	1996	1996	1996	1996	0
568	20231110	120400	20390904	1996	1996	1996	1996	0
569	20231110	120300	20390904	1996	1996	1996	1996	0
570	20231110	120200	20390904	1996	1996	1996	1996	0
571	20231110	120100	20390904	1996	1996	1996	1996	0
572	20231110	120000	20390904	1996	1996	1996	1996	0
573	20231110	115900	20390904	1996	1996	1996	1996	0
574	20231110	115800	20390904	1996	1996	1996	1996	0
575	20231110	115700	20390904	1996	1996	1996	1996	0
576	20231110	115600	20390904	1996	1996	1996	1996	0
577	20231110	115500	20390904	1996	1996	1996	1996	0
578	20231110	115400	20390904	1996	1996	1996	1996	0
579	20231110	115300	20390904	1996	1996	1996	1996	0
580	20231110	115200	20390904	1996	1996	1996	1996	0
581	20231110	115100	20390904	1996	1996	1996	1996	0
582	20231110	115000	20390904	1996	1996	1996	1996	0
583	20231110	114900	20390904	1996	1996	1996	1996	0
584	20231110	114800	20390904	1996	1996	1996	1996	0
585	20231110	114700	20390904	1996	1996	1996	1996	0
586	20231110	114600	20390904	1996	1996	1996	1996	0
587	20231110	114500	20390904	1996	1996	1996	1996	0
588	20231110	114400	20390904	1996	1996	1996	1996	0
589	20231110	114300	20390904	1996	1996	1996	1996	0
590	20231110	114200	20390904	1996	1996	1996	1996	0
591	20231110	114100	20390904	1996	1996	1996	1996	0
592	20231110	114000	20390904	1996	1996	1996	1996	0
593	20231110	113900	20390904	1996	1996	1996	1996	0
594	20231110	113800	20390904	1996	1996	1996	1996	0
595	20231110	113700	20390904	1996	1996	1996	1996	0
596	20231110	113600	20390904	1996	1996	1996	1996	0
597	20231110	113500	20390904	1996	1996	1996	1996	0
598	20231110	113400	20390904	1996	1996	1996	1996	0
599	20231110	113300	20390904	1996	1996	1996	1996	0
600	20231110	113200	20390904	1996	1996	1996	1996	0
601	20231110	113100	20390904	1996	1996	1996	1996	0
602	20231110	113000	20390904	1996	1996	1996	1996	0
603	20231110	112900	20390904	1996	1996	1996	1996	0
604	20231110	112800	20390904	1996	1996	1996	1996	0
605	20231110	112700	20390904	1996	1996	1996	1996	0
606	20231110	112600	20390904	1996	1996	1996	1996	90
607	20231110	112500	20211264	1996	1996	1996	1996	0
608	20231110	112400	20211264	1996	1996	1996	1996	0
609	20231110	112300	20211264	1996	1996	1996	1996	0
610	20231110	112200	20211264	1996	1996	1996	1996	0
611	20231110	112100	20211264	1996	1996	1996	1996	0
612	20231110	112000	20211264	1996	1996	1996	1996	0
613	20231110	111900	20211264	1996	1996	1996	1996	0
614	20231110	111800	20211264	1996	1996	1996	1996	0
615	20231110	111700	20211264	1996	1996	1996	1996	0
616	20231110	111600	20211264	1996	1996	1996	1996	0
617	20231110	111500	20211264	1996	1996	1996	1996	0
618	20231110	111400	20211264	1996	1996	1996	1996	0
619	20231110	111300	20211264	1996	1996	1996	1996	0
620	20231110	111200	20211264	1996	1996	1996	1996	0
621	20231110	111100	20211264	1996	1996	1996	1996	0
622	20231110	111000	20211264	1996	1996	1996	1996	0
623	20231110	110900	20211264	1996	1996	1996	1996	0
624	20231110	110800	20211264	1996	1996	1996	1996	0
625	20231110	110700	20211264	1996	1996	1996	1996	0
626	20231110	110600	20211264	1996	1996	1996	1996	0
627	20231110	110500	20211264	1996	1996	1996	1996	0
628	20231110	110400	20211264	1996	1996	1996	1996	0
629	20231110	110300	20211264	1996	1996	1996	1996	0
630	20231110	110200	20211264	1996	1996	1996	1996	0
631	20231110	110100	20211264	1996	1996	1996	1996	0
632	20231110	110000	20211264	1996	1996	1996	1996	0
633	20231110	105900	20211264	1996	1996	1996	1996	0
634	20231110	105800	20211264	1996	1996	1996	1996	0
635	20231110	105700	20211264	1996	1996	1996	1996	0
636	20231110	105600	20211264	1996	1996	1996	1996	0
637	20231110	105500	20211264	1996	1996	1996	1996	0
638	20231110	105400	20211264	1996	1996	1996	1996	0
639	20231110	105300	20211264	1996	1996	1996	1996	0
640	20231110	105200	20211264	1996	1996	1996	1996	0
641	20231110	105100	20211264	1996	1996	1996	1996	0
642	20231110	105000	20211264	1996	1996	1996	1996	0
643	20231110	104900	20211264	1996	1996	1996	1996	0
644	20231110	104800	20211264	1996	1996	1996	1996	0
645	20231110	104700	20211264	1996	1996	1996	1996	0
646	20231110	104600	20211264	1996	1996	1996	1996	0
647	20231110	104500	20211264	1996	1996	1996	1996	0
648	20231110	104400	20211264	1996	1996	1996	1996	0
649	20231110	104300	20211264	1996	1996	1996	1996	0
650	20231110	104200	20211264	1996	1996	1996	1996	0
651	20231110	104100	20211264	1996	1996	1996	1996	0
652	20231110	104000	20211264	1996	1996	1996	1996	0
653	20231110	103900	20211264	1996	1996	1996	1996	0
654	20231110	103800	20211264	1996	1996	1996	1996	0
655	20231110	103700	20211264	1996	1996	1996	1996	0
656	20231110	103600	20211264	1996	1996	1996	1996	0
657	20231110	103500	20211264	1996	1996	1996	1996	0
658	20231110	103400	20211264	1996	1996	1996	1996	0
659	20231110	103300	20211264	1996	1996	1996	1996	0
660	20231110	103200	20211264	1996	1996	1996	1996	0
661	20231110	103100	20211264	1996	1996	1996	1996	0
662	20231110	103000	20211264	1996	1996	1996	1996	0
663	20231110	102900	20211264	1996	1996	1996	1996	0
664	20231110	102800	20211264	1996	1996	1996	1996	0
665	20231110	102700	20211264	1996	1990	1996	1990	20
666	20231110	102600	20171404	1999	1999	1999	1999	0
667	20231110	102500	20171404	1999	1999	1999	1999	0
668	20231110	102400	20171404	1999	1999	1999	1999	0
669	20231110	102300	20171404	1999	1999	1999	1999	0
670	20231110	102200	20171404	1999	1999	1999	1999	0
671	20231110	102100	20171404	1999	1999	1999	1999	0
672	20231110	102000	20171404	1999	1999	1999	1999	0
673	20231110	101900	20171404	1999	1999	1999	1999	0
674	20231110	101800	20171404	1999	1999	1999	1999	0
675	20231110	101700	20171404	1999	1999	1999	1999	0
676	20231110	101600	20171404	1999	1999	1999	1999	0
677	20231110	101500	20171404	1999	1999	1999	1999	0
678	20231110	101400	20171404	1999	1999	1999	1999	0
679	20231110	101300	20171404	1999	1999	1999	1999	0
680	20231110	101200	20171404	1999	1999	1999	1999	0
681	20231110	101100	20171404	1999	1999	1999	1999	0
682	20231110	101000	20171404	1999	1999	1999	1999	0
683	20231110	100900	20171404	1999	1999	1999	1999	0
684	20231110	100800	20171404	1999	1999	1999	1999	0
685	20231110	100700	20171404	1999	1999	1999	1999	24
686	20231110	100600	20123428	1998	1998	1998	1998	0
687	20231110	100500	20123428	1998	1998	1998	1998	0
688	20231110	100400	20123428	1998	1998	1998	1998	0
689	20231110	100300	20123428	1998	1998	1998	1998	0
690	20231110	100200	20123428	1998	1998	1998	1998	0
691	20231110	100100	20123428	1998	1998	1998	1998	0
692	20231110	100000	20123428	1998	1998	1998	1998	0
693	20231110	095900	20123428	1998	1990	1998	1990	9417
694	20231110	095800	1383518	1990	1990	1990	1990	603
695	20231110	095700	183548	1999	1999	1999	1999	0
696	20231110	095600	183548	1999	1999	1999	1999	0
697	20231110	095500	183548	1999	1999	1999	1999	0
698	20231110	095400	183548	1999	1999	1999	1999	0
699	20231110	095300	183548	1999	1999	1999	1999	0
700	20231110	095200	183548	1999	1999	1999	1999	0
701	20231110	095100	183548	1999	1999	1999	1999	0
702	20231110	095000	183548	1999	1999	1999	1999	10
703	20231110	094900	163558	1990	1990	1990	1990	0
704	20231110	094800	163558	1990	1998	1998	1990	70
705	20231110	094700	23988	1999	1999	1999	1999	0
706	20231110	094600	23988	1999	1999	1999	1999	0
707	20231110	094500	23988	1999	1999	1999	1999	0
708	20231110	094400	23988	1999	1999	1999	1999	0
709	20231110	094300	23988	1999	1999	1999	1999	0
710	20231110	094200	23988	1999	1999	1999	1999	0
711	20231110	094100	23988	1999	1999	1999	1999	0
712	20231110	094000	23988	1999	1999	1999	1999	0
713	20231110	093900	23988	1999	1999	1999	1999	0
714	20231110	093800	23988	1999	1999	1999	1999	0
715	20231110	093700	23988	1999	1999	1999	1999	0
716	20231110	093600	23988	1999	1999	1999	1999	0
717	20231110	093500	23988	1999	1999	1999	1999	1
718	20231110	093400	21989	1999	1999	1999	1999	0
719	20231110	093300	21989	1999	1999	1999	1999	0
720	20231110	093200	21989	1999	1999	1999	1999	0
721	20231110	093100	21989	1999	1999	1999	1999	0
722	20231110	093000	21989	1999	1999	1999	1999	0
723	20231110	092900	21989	1999	1999	1999	1999	0
724	20231110	092800	21989	1999	1999	1999	1999	0
725	20231110	092700	21989	1999	1999	1999	1999	0
726	20231110	092600	21989	1999	1999	1999	1999	1
727	20231110	092500	19990	1999	1999	1999	1999	0
728	20231110	092400	19990	1999	1999	1999	1999	0
729	20231110	092300	19990	1999	1999	1999	1999	0
730	20231110	092200	19990	1999	1999	1999	1999	0
731	20231110	092100	19990	1999	1999	1999	1999	0
732	20231110	092000	19990	1999	1999	1999	1999	0
733	20231110	091900	19990	1999	1999	1999	1999	0
734	20231110	091800	19990	1999	1999	1999	1999	0
735	20231110	091700	19990	1999	1999	1999	1999	0
736	20231110	091600	19990	1999	1999	1999	1999	0
737	20231110	091500	19990	1999	1999	1999	1999	0
738	20231110	091400	19990	1999	1999	1999	1999	0
739	20231110	091300	19990	1999	1999	1999	1999	0
740	20231110	091200	19990	1999	1999	1999	1999	0
741	20231110	091100	19990	1999	1999	1999	1999	0
742	20231110	091000	19990	1999	1999	1999	1999	0
743	20231110	090900	19990	1999	1999	1999	1999	10
744	20231110	090800	0	1992	1992	1992	1992	0
745	20231110	090700	0	1992	1992	1992	1992	0
746	20231110	090600	0	1992	1992	1992	1992	0
747	20231110	090500	0	1992	1992	1992	1992	0
748	20231110	090400	0	1992	1992	1992	1992	0
749	20231110	090300	0	1992	1992	1992	1992	0
750	20231110	090200	0	1992	1992	1992	1992	0
751	20231110	090100	0	1992	1992	1992	1992	0
752	20231110	090000	0	1992	1992	1992	1992	0