KissMeData/444920/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	212700	9850751	1994	1994	1994	1994	1
3	20231130	212600	9850751	1994	1994	1994	1994	0
4	20231130	212500	9850751	1994	1994	1994	1994	0
5	20231130	212400	9850751	1994	1994	1994	1994	0
6	20231130	212300	9850751	1994	1994	1994	1994	0
7	20231130	212200	9850751	1994	1994	1994	1994	0
8	20231130	212100	9850751	1994	1994	1994	1994	0
9	20231130	212000	9850751	1994	1994	1994	1994	0
10	20231130	211900	9850751	1994	1994	1994	1994	0
11	20231130	211800	9850751	1994	1994	1994	1994	0
12	20231130	211700	9850751	1994	1994	1994	1994	0
13	20231130	211600	9850751	1994	1994	1994	1994	0
14	20231130	211500	9850751	1994	1994	1994	1994	0
15	20231130	211400	9850751	1994	1994	1994	1994	0
16	20231130	211300	9850751	1994	1994	1994	1994	0
17	20231130	211200	9850751	1994	1994	1994	1994	0
18	20231130	211100	9850751	1994	1994	1994	1994	0
19	20231130	211000	9850751	1994	1994	1994	1994	0
20	20231130	210900	9850751	1994	1994	1994	1994	0
21	20231130	210800	9850751	1994	1994	1994	1994	0
22	20231130	210700	9850751	1994	1994	1994	1994	0
23	20231130	210600	9850751	1994	1994	1994	1994	0
24	20231130	210500	9850751	1994	1994	1994	1994	0
25	20231130	210400	9850751	1994	1994	1994	1994	0
26	20231130	210300	9850751	1994	1994	1994	1994	0
27	20231130	210200	9850751	1994	1994	1994	1994	0
28	20231130	210100	9850751	1994	1994	1994	1994	0
29	20231130	210000	9850751	1994	1994	1994	1994	0
30	20231130	205900	9850751	1994	1994	1994	1994	0
31	20231130	205800	9850751	1994	1994	1994	1994	0
32	20231130	205700	9850751	1994	1994	1994	1994	1
33	20231130	205600	9850751	1994	1994	1994	1994	0
34	20231130	205500	9850751	1994	1994	1994	1994	0
35	20231130	205400	9850751	1994	1994	1994	1994	0
36	20231130	205300	9850751	1994	1994	1994	1994	0
37	20231130	205200	9850751	1994	1994	1994	1994	0
38	20231130	205100	9850751	1994	1994	1994	1994	0
39	20231130	205000	9850751	1994	1994	1994	1994	0
40	20231130	204900	9850751	1994	1994	1994	1994	0
41	20231130	204800	9850751	1994	1994	1994	1994	0
42	20231130	204700	9850751	1994	1994	1994	1994	0
43	20231130	204600	9850751	1994	1994	1994	1994	0
44	20231130	204500	9850751	1994	1994	1994	1994	0
45	20231130	204400	9850751	1994	1994	1994	1994	0
46	20231130	204300	9850751	1994	1994	1994	1994	0
47	20231130	204200	9850751	1994	1994	1994	1994	0
48	20231130	204100	9850751	1994	1994	1994	1994	0
49	20231130	204000	9850751	1994	1994	1994	1994	0
50	20231130	203900	9850751	1994	1994	1994	1994	0
51	20231130	203800	9850751	1994	1994	1994	1994	0
52	20231130	203700	9850751	1994	1994	1994	1994	0
53	20231130	203600	9850751	1994	1994	1994	1994	0
54	20231130	203500	9850751	1994	1994	1994	1994	0
55	20231130	203400	9850751	1994	1994	1994	1994	0
56	20231130	203300	9850751	1994	1994	1994	1994	0
57	20231130	203200	9850751	1994	1994	1994	1994	0
58	20231130	203100	9850751	1994	1994	1994	1994	0
59	20231130	203000	9850751	1994	1994	1994	1994	0
60	20231130	202900	9850751	1994	1994	1994	1994	0
61	20231130	202800	9850751	1994	1994	1994	1994	0
62	20231130	202700	9850751	1994	1994	1994	1994	1
63	20231130	202600	9850751	1994	1994	1994	1994	0
64	20231130	202500	9850751	1994	1994	1994	1994	0
65	20231130	202400	9850751	1994	1994	1994	1994	0
66	20231130	202300	9850751	1994	1994	1994	1994	0
67	20231130	202200	9850751	1994	1994	1994	1994	0
68	20231130	202100	9850751	1994	1994	1994	1994	0
69	20231130	202000	9850751	1994	1994	1994	1994	0
70	20231130	201900	9850751	1994	1994	1994	1994	0
71	20231130	201800	9850751	1994	1994	1994	1994	0
72	20231130	201700	9850751	1994	1994	1994	1994	0
73	20231130	201600	9850751	1994	1994	1994	1994	0
74	20231130	201500	9850751	1994	1994	1994	1994	0
75	20231130	201400	9850751	1994	1994	1994	1994	0
76	20231130	201300	9850751	1994	1994	1994	1994	0
77	20231130	201200	9850751	1994	1994	1994	1994	0
78	20231130	201100	9850751	1994	1994	1994	1994	0
79	20231130	201000	9850751	1994	1994	1994	1994	0
80	20231130	200900	9850751	1994	1994	1994	1994	0
81	20231130	200800	9850751	1994	1994	1994	1994	0
82	20231130	200700	9850751	1994	1994	1994	1994	0
83	20231130	200600	9850751	1994	1994	1994	1994	0
84	20231130	200500	9850751	1994	1994	1994	1994	0
85	20231130	200400	9850751	1994	1994	1994	1994	0
86	20231130	200300	9850751	1994	1994	1994	1994	0
87	20231130	200200	9850751	1994	1994	1994	1994	0
88	20231130	200100	9850751	1994	1994	1994	1994	0
89	20231130	200000	9850751	1994	1994	1994	1994	0
90	20231130	195900	9850751	1994	1994	1994	1994	0
91	20231130	195800	9850751	1994	1994	1994	1994	0
92	20231130	195700	9850751	1994	1994	1994	1994	1
93	20231130	195600	9850751	1994	1994	1994	1994	0
94	20231130	195500	9850751	1994	1994	1994	1994	0
95	20231130	195400	9850751	1994	1994	1994	1994	0
96	20231130	195300	9850751	1994	1994	1994	1994	0
97	20231130	195200	9850751	1994	1994	1994	1994	0
98	20231130	195100	9850751	1994	1994	1994	1994	0
99	20231130	195000	9850751	1994	1994	1994	1994	0
100	20231130	194900	9850751	1994	1994	1994	1994	0
101	20231130	194800	9850751	1994	1994	1994	1994	0
102	20231130	194700	9850751	1994	1994	1994	1994	0
103	20231130	194600	9850751	1994	1994	1994	1994	0
104	20231130	194500	9850751	1994	1994	1994	1994	0
105	20231130	194400	9850751	1994	1994	1994	1994	0
106	20231130	194300	9850751	1994	1994	1994	1994	0
107	20231130	194200	9850751	1994	1994	1994	1994	0
108	20231130	194100	9850751	1994	1994	1994	1994	0
109	20231130	194000	9850751	1994	1994	1994	1994	0
110	20231130	193900	9850751	1994	1994	1994	1994	0
111	20231130	193800	9850751	1994	1994	1994	1994	0
112	20231130	193700	9850751	1994	1994	1994	1994	0
113	20231130	193600	9850751	1994	1994	1994	1994	0
114	20231130	193500	9850751	1994	1994	1994	1994	0
115	20231130	193400	9850751	1994	1994	1994	1994	0
116	20231130	193300	9850751	1994	1994	1994	1994	0
117	20231130	193200	9850751	1994	1994	1994	1994	0
118	20231130	193100	9850751	1994	1994	1994	1994	0
119	20231130	193000	9850751	1994	1994	1994	1994	0
120	20231130	192900	9850751	1994	1994	1994	1994	0
121	20231130	192800	9850751	1994	1994	1994	1994	0
122	20231130	192700	9850751	1994	1994	1994	1994	1
123	20231130	192600	9850751	1994	1994	1994	1994	0
124	20231130	192500	9850751	1994	1994	1994	1994	0
125	20231130	192400	9850751	1994	1994	1994	1994	0
126	20231130	192300	9850751	1994	1994	1994	1994	0
127	20231130	192200	9850751	1994	1994	1994	1994	0
128	20231130	192100	9850751	1994	1994	1994	1994	0
129	20231130	192000	9850751	1994	1994	1994	1994	0
130	20231130	191900	9850751	1994	1994	1994	1994	0
131	20231130	191800	9850751	1994	1994	1994	1994	0
132	20231130	191700	9850751	1994	1994	1994	1994	0
133	20231130	191600	9850751	1994	1994	1994	1994	0
134	20231130	191500	9850751	1994	1994	1994	1994	0
135	20231130	191400	9850751	1994	1994	1994	1994	0
136	20231130	191300	9850751	1994	1994	1994	1994	0
137	20231130	191200	9850751	1994	1994	1994	1994	0
138	20231130	191100	9850751	1994	1994	1994	1994	0
139	20231130	191000	9850751	1994	1994	1994	1994	0
140	20231130	190900	9850751	1994	1994	1994	1994	0
141	20231130	190800	9850751	1994	1994	1994	1994	0
142	20231130	190700	9850751	1994	1994	1994	1994	0
143	20231130	190600	9850751	1994	1994	1994	1994	0
144	20231130	190500	9850751	1994	1994	1994	1994	0
145	20231130	190400	9850751	1994	1994	1994	1994	0
146	20231130	190300	9850751	1994	1994	1994	1994	0
147	20231130	190200	9850751	1994	1994	1994	1994	0
148	20231130	190100	9850751	1994	1994	1994	1994	0
149	20231130	190000	9850751	1994	1994	1994	1994	0
150	20231130	185900	9850751	1994	1994	1994	1994	0
151	20231130	185800	9850751	1994	1994	1994	1994	0
152	20231130	185700	9850751	1994	1994	1994	1994	1
153	20231130	185600	9850751	1994	1994	1994	1994	0
154	20231130	185500	9850751	1994	1994	1994	1994	0
155	20231130	185400	9850751	1994	1994	1994	1994	0
156	20231130	185300	9850751	1994	1994	1994	1994	0
157	20231130	185200	9850751	1994	1994	1994	1994	0
158	20231130	185100	9850751	1994	1994	1994	1994	0
159	20231130	185000	9850751	1994	1994	1994	1994	0
160	20231130	184900	9850751	1994	1994	1994	1994	0
161	20231130	184800	9850751	1994	1994	1994	1994	0
162	20231130	184700	9850751	1994	1994	1994	1994	0
163	20231130	184600	9850751	1994	1994	1994	1994	0
164	20231130	184500	9850751	1994	1994	1994	1994	0
165	20231130	184400	9850751	1994	1994	1994	1994	0
166	20231130	184300	9850751	1994	1994	1994	1994	0
167	20231130	184200	9850751	1994	1994	1994	1994	0
168	20231130	184100	9850751	1994	1994	1994	1994	0
169	20231130	184000	9850751	1994	1994	1994	1994	0
170	20231130	183900	9850751	1994	1994	1994	1994	0
171	20231130	183800	9850751	1994	1994	1994	1994	0
172	20231130	183700	9850751	1994	1994	1994	1994	0
173	20231130	183600	9850751	1994	1994	1994	1994	0
174	20231130	183500	9850751	1994	1994	1994	1994	0
175	20231130	183400	9850751	1994	1994	1994	1994	0
176	20231130	183300	9850751	1994	1994	1994	1994	0
177	20231130	183200	9850751	1994	1994	1994	1994	0
178	20231130	183100	9850751	1994	1994	1994	1994	0
179	20231130	183000	9850751	1994	1994	1994	1994	0
180	20231130	182900	9850751	1994	1994	1994	1994	0
181	20231130	182800	9850751	1994	1994	1994	1994	0
182	20231130	182700	9850751	1994	1994	1994	1994	1
183	20231130	182600	9850751	1994	1994	1994	1994	0
184	20231130	182500	9850751	1994	1994	1994	1994	0
185	20231130	182400	9850751	1994	1994	1994	1994	0
186	20231130	182300	9850751	1994	1994	1994	1994	0
187	20231130	182200	9850751	1994	1994	1994	1994	0
188	20231130	182100	9850751	1994	1994	1994	1994	0
189	20231130	182000	9850751	1994	1994	1994	1994	0
190	20231130	181900	9850751	1994	1994	1994	1994	0
191	20231130	181800	9850751	1994	1994	1994	1994	0
192	20231130	181700	9850751	1994	1994	1994	1994	0
193	20231130	181600	9850751	1994	1994	1994	1994	0
194	20231130	181500	9850751	1994	1994	1994	1994	0
195	20231130	181400	9850751	1994	1994	1994	1994	0
196	20231130	181300	9850751	1994	1994	1994	1994	0
197	20231130	181200	9850751	1994	1994	1994	1994	0
198	20231130	181100	9850751	1994	1994	1994	1994	0
199	20231130	181000	9850751	1994	1994	1994	1994	0
200	20231130	180900	9850751	1994	1994	1994	1994	0
201	20231130	180800	9850751	1994	1994	1994	1994	0
202	20231130	180700	9850751	1994	1994	1994	1994	0
203	20231130	180600	9850751	1994	1994	1994	1994	0
204	20231130	180500	9850751	1994	1994	1994	1994	0
205	20231130	180400	9850751	1994	1994	1994	1994	0
206	20231130	180300	9850751	1994	1994	1994	1994	0
207	20231130	180200	9850751	1994	1994	1994	1994	0
208	20231130	180100	9850751	1994	1994	1994	1994	0
209	20231130	180000	9850751	1994	1994	1994	1994	0
210	20231130	175900	9850751	1994	1994	1994	1994	0
211	20231130	175800	9850751	1994	1994	1994	1994	0
212	20231130	175700	9850751	1994	1994	1994	1994	1
213	20231130	175600	9850751	1994	1994	1994	1994	0
214	20231130	175500	9850751	1994	1994	1994	1994	0
215	20231130	175400	9850751	1994	1994	1994	1994	0
216	20231130	175300	9850751	1994	1994	1994	1994	0
217	20231130	175200	9850751	1994	1994	1994	1994	0
218	20231130	175100	9850751	1994	1994	1994	1994	0
219	20231130	175000	9850751	1994	1994	1994	1994	0
220	20231130	174900	9850751	1994	1994	1994	1994	0
221	20231130	174800	9850751	1994	1994	1994	1994	0
222	20231130	174700	9850751	1994	1994	1994	1994	0
223	20231130	174600	9850751	1994	1994	1994	1994	0
224	20231130	174500	9850751	1994	1994	1994	1994	0
225	20231130	174400	9850751	1994	1994	1994	1994	0
226	20231130	174300	9850751	1994	1994	1994	1994	0
227	20231130	174200	9850751	1994	1994	1994	1994	0
228	20231130	174100	9850751	1994	1994	1994	1994	0
229	20231130	174000	9850751	1994	1994	1994	1994	0
230	20231130	173900	9850751	1994	1994	1994	1994	0
231	20231130	173800	9850751	1994	1994	1994	1994	0
232	20231130	173700	9850751	1994	1994	1994	1994	0
233	20231130	173600	9850751	1994	1994	1994	1994	0
234	20231130	173500	9850751	1994	1994	1994	1994	0
235	20231130	173400	9850751	1994	1994	1994	1994	0
236	20231130	173300	9850751	1994	1994	1994	1994	0
237	20231130	173200	9850751	1994	1994	1994	1994	0
238	20231130	173100	9850751	1994	1994	1994	1994	0
239	20231130	173000	9850751	1994	1994	1994	1994	0
240	20231130	172900	9850751	1994	1994	1994	1994	0
241	20231130	172800	9850751	1994	1994	1994	1994	0
242	20231130	172700	9850751	1994	1994	1994	1994	1
243	20231130	172600	9850751	1994	1994	1994	1994	0
244	20231130	172500	9850751	1994	1994	1994	1994	0
245	20231130	172400	9850751	1994	1994	1994	1994	0
246	20231130	172300	9850751	1994	1994	1994	1994	0
247	20231130	172200	9850751	1994	1994	1994	1994	0
248	20231130	172100	9850751	1994	1994	1994	1994	0
249	20231130	172000	9850751	1994	1994	1994	1994	0
250	20231130	171900	9850751	1994	1994	1994	1994	0
251	20231130	171800	9850751	1994	1994	1994	1994	0
252	20231130	171700	9850751	1994	1994	1994	1994	0
253	20231130	171600	9850751	1994	1994	1994	1994	0
254	20231130	171500	9850751	1994	1994	1994	1994	0
255	20231130	171400	9850751	1994	1994	1994	1994	0
256	20231130	171300	9850751	1994	1994	1994	1994	0
257	20231130	171200	9850751	1994	1994	1994	1994	0
258	20231130	171100	9850751	1994	1994	1994	1994	0
259	20231130	171000	9850751	1994	1994	1994	1994	0
260	20231130	170900	9850751	1994	1994	1994	1994	0
261	20231130	170800	9850751	1994	1994	1994	1994	0
262	20231130	170700	9850751	1994	1994	1994	1994	0
263	20231130	170600	9850751	1994	1994	1994	1994	0
264	20231130	170500	9850751	1994	1994	1994	1994	0
265	20231130	170400	9850751	1994	1994	1994	1994	0
266	20231130	170300	9850751	1994	1994	1994	1994	0
267	20231130	170200	9850751	1994	1994	1994	1994	0
268	20231130	170100	9850751	1994	1994	1994	1994	0
269	20231130	170000	9850751	1994	1994	1994	1994	0
270	20231130	165900	9850751	1994	1994	1994	1994	0
271	20231130	165800	9850751	1994	1994	1994	1994	0
272	20231130	165700	9850751	1994	1994	1994	1994	1
273	20231130	165600	9850751	1994	1994	1994	1994	0
274	20231130	165500	9850751	1994	1994	1994	1994	0
275	20231130	165400	9850751	1994	1994	1994	1994	0
276	20231130	165300	9850751	1994	1994	1994	1994	0
277	20231130	165200	9850751	1994	1994	1994	1994	0
278	20231130	165100	9850751	1994	1994	1994	1994	0
279	20231130	165000	9850751	1994	1994	1994	1994	0
280	20231130	164900	9850751	1994	1994	1994	1994	0
281	20231130	164800	9850751	1994	1994	1994	1994	0
282	20231130	164700	9850751	1994	1994	1994	1994	0
283	20231130	164600	9850751	1994	1994	1994	1994	0
284	20231130	164500	9850751	1994	1994	1994	1994	0
285	20231130	164400	9850751	1994	1994	1994	1994	0
286	20231130	164300	9850751	1994	1994	1994	1994	0
287	20231130	164200	9850751	1994	1994	1994	1994	0
288	20231130	164100	9850751	1994	1994	1994	1994	0
289	20231130	164000	9850751	1994	1994	1994	1994	0
290	20231130	163900	9850751	1994	1994	1994	1994	0
291	20231130	163800	9850751	1994	1994	1994	1994	0
292	20231130	163700	9850751	1994	1994	1994	1994	0
293	20231130	163600	9850751	1994	1994	1994	1994	0
294	20231130	163500	9850751	1994	1994	1994	1994	0
295	20231130	163400	9850751	1994	1994	1994	1994	0
296	20231130	163300	9850751	1994	1994	1994	1994	0
297	20231130	163200	9850751	1994	1994	1994	1994	0
298	20231130	163100	9850751	1994	1994	1994	1994	0
299	20231130	163000	9850751	1994	1994	1994	1994	0
300	20231130	162900	9850751	1994	1994	1994	1994	0
301	20231130	162800	9850751	1994	1994	1994	1994	0
302	20231130	162700	9850751	1994	1994	1994	1994	1
303	20231130	162600	9850751	1994	1994	1994	1994	0
304	20231130	162500	9850751	1994	1994	1994	1994	0
305	20231130	162400	9850751	1994	1994	1994	1994	0
306	20231130	162300	9850751	1994	1994	1994	1994	0
307	20231130	162200	9850751	1994	1994	1994	1994	0
308	20231130	162100	9850751	1994	1994	1994	1994	0
309	20231130	162000	9850751	1994	1994	1994	1994	0
310	20231130	161900	9850751	1994	1994	1994	1994	0
311	20231130	161800	9850751	1994	1994	1994	1994	0
312	20231130	161700	9850751	1994	1994	1994	1994	0
313	20231130	161600	9850751	1994	1994	1994	1994	0
314	20231130	161500	9850751	1994	1994	1994	1994	0
315	20231130	161400	9850751	1994	1994	1994	1994	0
316	20231130	161300	9850751	1994	1994	1994	1994	0
317	20231130	161200	9850751	1994	1994	1994	1994	0
318	20231130	161100	9850751	1994	1994	1994	1994	0
319	20231130	161000	9850751	1994	1994	1994	1994	0
320	20231130	160900	9850751	1994	1994	1994	1994	0
321	20231130	160800	9850751	1994	1994	1994	1994	0
322	20231130	160700	9850751	1994	1994	1994	1994	0
323	20231130	160600	9850751	1994	1994	1994	1994	0
324	20231130	160500	9850751	1994	1994	1994	1994	0
325	20231130	160400	9850751	1994	1994	1994	1994	0
326	20231130	160300	9850751	1994	1994	1994	1994	0
327	20231130	160200	9850751	1994	1994	1994	1994	0
328	20231130	160100	9850751	1994	1994	1994	1994	0
329	20231130	160000	9850751	1994	1994	1994	1994	0
330	20231130	155900	9850751	1994	1994	1994	1994	0
331	20231130	155800	9850751	1994	1994	1994	1994	0
332	20231130	155700	9850751	1994	1994	1994	1994	1
333	20231130	155600	9850751	1994	1994	1994	1994	0
334	20231130	155500	9850751	1994	1994	1994	1994	0
335	20231130	155400	9850751	1994	1994	1994	1994	0
336	20231130	155300	9850751	1994	1994	1994	1994	0
337	20231130	155200	9850751	1994	1994	1994	1994	0
338	20231130	155100	9850751	1994	1994	1994	1994	0
339	20231130	155000	9850751	1994	1994	1994	1994	0
340	20231130	154900	9850751	1994	1994	1994	1994	0
341	20231130	154800	9850751	1994	1994	1994	1994	0
342	20231130	154700	9850751	1994	1994	1994	1994	0
343	20231130	154600	9850751	1994	1994	1994	1994	0
344	20231130	154500	9850751	1994	1994	1994	1994	0
345	20231130	154400	9850751	1994	1994	1994	1994	0
346	20231130	154300	9850751	1994	1994	1994	1994	0
347	20231130	154200	9850751	1994	1994	1994	1994	0
348	20231130	154100	9850751	1994	1994	1994	1994	0
349	20231130	154000	9850751	1994	1994	1994	1994	0
350	20231130	153900	9850751	1994	1994	1994	1994	0
351	20231130	153800	9850751	1994	1994	1994	1994	0
352	20231130	153700	9850751	1994	1994	1994	1994	0
353	20231130	153600	9850751	1994	1994	1994	1994	0
354	20231130	153500	9850751	1994	1994	1994	1994	0
355	20231130	153400	9850751	1994	1994	1994	1994	0
356	20231130	153300	9850751	1994	1994	1994	1994	0
357	20231130	153200	9850751	1994	1994	1994	1994	0
358	20231130	153100	9850751	1994	1994	1994	1994	0
359	20231130	153000	9850751	1994	1994	1994	1994	1
360	20231130	152900	9848757	1993	1993	1993	1993	0
361	20231130	152800	9848757	1993	1993	1993	1993	0
362	20231130	152700	9848757	1993	1993	1993	1993	0
363	20231130	152600	9848757	1993	1993	1993	1993	0
364	20231130	152500	9848757	1993	1993	1993	1993	0
365	20231130	152400	9848757	1993	1993	1993	1993	0
366	20231130	152300	9848757	1993	1993	1993	1993	0
367	20231130	152200	9848757	1993	1993	1993	1993	0
368	20231130	152100	9848757	1993	1993	1993	1993	0
369	20231130	152000	9848757	1993	1993	1993	1993	0
370	20231130	151900	9848757	1993	1993	1993	1993	0
371	20231130	151800	9848757	1993	1993	1993	1993	0
372	20231130	151700	9848757	1993	1993	1993	1993	0
373	20231130	151600	9848757	1993	1993	1993	1993	0
374	20231130	151500	9848757	1993	1993	1993	1993	511
375	20231130	151400	8830334	1994	1994	1994	1994	0
376	20231130	151300	8830334	1994	1994	1994	1994	0
377	20231130	151200	8830334	1994	1994	1994	1994	1
378	20231130	151100	8828340	1992	1992	1992	1992	0
379	20231130	151000	8828340	1992	1992	1992	1992	0
380	20231130	150900	8828340	1992	1992	1992	1992	0
381	20231130	150800	8828340	1992	1993	1993	1992	1000
382	20231130	150700	6835476	1993	1993	1993	1993	0
383	20231130	150600	6835476	1993	1993	1993	1993	0
384	20231130	150500	6835476	1993	1993	1993	1993	0
385	20231130	150400	6835476	1993	1993	1993	1993	0
386	20231130	150300	6835476	1993	1993	1993	1993	0
387	20231130	150200	6835476	1993	1993	1993	1993	0
388	20231130	150100	6835476	1993	1993	1993	1993	0
389	20231130	150000	6835476	1993	1993	1993	1993	0
390	20231130	145900	6835476	1993	1993	1993	1993	0
391	20231130	145800	6835476	1993	1993	1993	1993	0
392	20231130	145700	6835476	1993	1993	1993	1993	0
393	20231130	145600	6835476	1993	1993	1993	1993	0
394	20231130	145500	6835476	1993	1993	1993	1993	0
395	20231130	145400	6835476	1993	1993	1993	1993	0
396	20231130	145300	6835476	1993	1993	1993	1993	0
397	20231130	145200	6835476	1993	1993	1993	1993	0
398	20231130	145100	6835476	1993	1993	1993	1993	0
399	20231130	145000	6835476	1993	1993	1993	1993	0
400	20231130	144900	6835476	1993	1993	1993	1993	0
401	20231130	144800	6835476	1993	1993	1993	1993	0
402	20231130	144700	6835476	1993	1993	1993	1993	0
403	20231130	144600	6835476	1993	1993	1993	1993	0
404	20231130	144500	6835476	1993	1993	1993	1993	20
405	20231130	144400	6795616	1993	1993	1993	1993	10
406	20231130	144300	6775686	1993	1993	1993	1993	0
407	20231130	144200	6775686	1993	1993	1993	1993	0
408	20231130	144100	6775686	1993	1993	1993	1993	0
409	20231130	144000	6775686	1993	1993	1993	1993	1047
410	20231130	143900	4689015	1993	1993	1993	1993	0
411	20231130	143800	4689015	1993	1993	1993	1993	0
412	20231130	143700	4689015	1993	1993	1993	1993	0
413	20231130	143600	4689015	1993	1993	1993	1993	0
414	20231130	143500	4689015	1993	1993	1993	1993	0
415	20231130	143400	4689015	1993	1993	1993	1993	0
416	20231130	143300	4689015	1993	1993	1993	1993	0
417	20231130	143200	4689015	1993	1993	1993	1993	0
418	20231130	143100	4689015	1993	1993	1993	1993	0
419	20231130	143000	4689015	1993	1993	1993	1993	0
420	20231130	142900	4689015	1993	1993	1993	1993	0
421	20231130	142800	4689015	1993	1993	1993	1993	0
422	20231130	142700	4689015	1993	1993	1993	1993	0
423	20231130	142600	4689015	1993	1993	1993	1993	0
424	20231130	142500	4689015	1993	1993	1993	1993	0
425	20231130	142400	4689015	1993	1993	1993	1993	0
426	20231130	142300	4689015	1993	1993	1993	1993	0
427	20231130	142200	4689015	1993	1993	1993	1993	0
428	20231130	142100	4689015	1993	1993	1993	1993	0
429	20231130	142000	4689015	1993	1993	1993	1993	0
430	20231130	141900	4689015	1993	1993	1993	1993	0
431	20231130	141800	4689015	1993	1993	1993	1993	0
432	20231130	141700	4689015	1993	1993	1993	1993	0
433	20231130	141600	4689015	1993	1993	1993	1993	0
434	20231130	141500	4689015	1993	1993	1993	1993	0
435	20231130	141400	4689015	1993	1993	1993	1993	0
436	20231130	141300	4689015	1993	1993	1993	1993	0
437	20231130	141200	4689015	1993	1993	1993	1993	0
438	20231130	141100	4689015	1993	1993	1993	1993	0
439	20231130	141000	4689015	1993	1993	1993	1993	0
440	20231130	140900	4689015	1993	1993	1993	1993	0
441	20231130	140800	4689015	1993	1993	1993	1993	0
442	20231130	140700	4689015	1993	1993	1993	1993	0
443	20231130	140600	4689015	1993	1993	1993	1993	0
444	20231130	140500	4689015	1993	1993	1993	1993	0
445	20231130	140400	4689015	1993	1993	1993	1993	0
446	20231130	140300	4689015	1993	1993	1993	1993	0
447	20231130	140200	4689015	1993	1993	1993	1993	0
448	20231130	140100	4689015	1993	1993	1993	1993	0
449	20231130	140000	4689015	1993	1993	1993	1993	0
450	20231130	135900	4689015	1993	1993	1993	1993	0
451	20231130	135800	4689015	1993	1993	1993	1993	0
452	20231130	135700	4689015	1993	1993	1993	1993	0
453	20231130	135600	4689015	1993	1993	1993	1993	0
454	20231130	135500	4689015	1993	1993	1993	1993	0
455	20231130	135400	4689015	1993	1993	1993	1993	0
456	20231130	135300	4689015	1993	1993	1993	1993	0
457	20231130	135200	4689015	1993	1993	1993	1993	0
458	20231130	135100	4689015	1993	1993	1993	1993	0
459	20231130	135000	4689015	1993	1993	1993	1993	0
460	20231130	134900	4689015	1993	1993	1993	1993	0
461	20231130	134800	4689015	1993	1993	1993	1993	0
462	20231130	134700	4689015	1993	1993	1993	1993	0
463	20231130	134600	4689015	1993	1993	1993	1993	0
464	20231130	134500	4689015	1993	1993	1993	1993	0
465	20231130	134400	4689015	1993	1993	1993	1993	0
466	20231130	134300	4689015	1993	1993	1993	1993	0
467	20231130	134200	4689015	1993	1993	1993	1993	0
468	20231130	134100	4689015	1993	1993	1993	1993	0
469	20231130	134000	4689015	1993	1993	1993	1993	0
470	20231130	133900	4689015	1993	1993	1993	1993	0
471	20231130	133800	4689015	1993	1993	1993	1993	0
472	20231130	133700	4689015	1993	1993	1993	1993	0
473	20231130	133600	4689015	1993	1993	1993	1993	0
474	20231130	133500	4689015	1993	1993	1993	1993	0
475	20231130	133400	4689015	1993	1993	1993	1993	0
476	20231130	133300	4689015	1993	1993	1993	1993	57
477	20231130	133200	4575414	1993	1993	1993	1993	0
478	20231130	133100	4575414	1993	1993	1993	1993	0
479	20231130	133000	4575414	1993	1993	1993	1993	0
480	20231130	132900	4575414	1993	1993	1993	1993	800
481	20231130	132800	2981014	1992	1992	1992	1992	0
482	20231130	132700	2981014	1992	1992	1992	1992	0
483	20231130	132600	2981014	1992	1992	1992	1992	0
484	20231130	132500	2981014	1992	1992	1992	1992	0
485	20231130	132400	2981014	1992	1992	1992	1992	0
486	20231130	132300	2981014	1992	1992	1992	1992	0
487	20231130	132200	2981014	1992	1992	1992	1992	0
488	20231130	132100	2981014	1992	1992	1992	1992	0
489	20231130	132000	2981014	1992	1992	1992	1992	0
490	20231130	131900	2981014	1992	1992	1992	1992	0
491	20231130	131800	2981014	1992	1992	1992	1992	0
492	20231130	131700	2981014	1992	1992	1992	1992	0
493	20231130	131600	2981014	1992	1992	1992	1992	0
494	20231130	131500	2981014	1992	1992	1992	1992	0
495	20231130	131400	2981014	1992	1992	1992	1992	0
496	20231130	131300	2981014	1992	1992	1992	1992	0
497	20231130	131200	2981014	1992	1992	1992	1992	32
498	20231130	131100	2917270	1992	1992	1992	1992	0
499	20231130	131000	2917270	1992	1992	1992	1992	0
500	20231130	130900	2917270	1992	1992	1992	1992	0
501	20231130	130800	2917270	1992	1992	1992	1992	0
502	20231130	130700	2917270	1992	1992	1992	1992	0
503	20231130	130600	2917270	1992	1992	1992	1992	0
504	20231130	130500	2917270	1992	1992	1992	1992	0
505	20231130	130400	2917270	1992	1992	1992	1992	0
506	20231130	130300	2917270	1992	1992	1992	1992	0
507	20231130	130200	2917270	1992	1992	1992	1992	0
508	20231130	130100	2917270	1992	1992	1992	1992	0
509	20231130	130000	2917270	1992	1992	1992	1992	0
510	20231130	125900	2917270	1992	1992	1992	1992	0
511	20231130	125800	2917270	1992	1992	1992	1992	0
512	20231130	125700	2917270	1992	1992	1992	1992	0
513	20231130	125600	2917270	1992	1992	1992	1992	0
514	20231130	125500	2917270	1992	1992	1992	1992	0
515	20231130	125400	2917270	1992	1992	1992	1992	0
516	20231130	125300	2917270	1992	1992	1992	1992	0
517	20231130	125200	2917270	1992	1992	1992	1992	0
518	20231130	125100	2917270	1992	1992	1992	1992	0
519	20231130	125000	2917270	1992	1992	1992	1992	0
520	20231130	124900	2917270	1992	1992	1992	1992	0
521	20231130	124800	2917270	1992	1992	1992	1992	0
522	20231130	124700	2917270	1992	1992	1992	1992	0
523	20231130	124600	2917270	1992	1992	1992	1992	0
524	20231130	124500	2917270	1992	1992	1992	1992	0
525	20231130	124400	2917270	1992	1992	1992	1992	0
526	20231130	124300	2917270	1992	1992	1992	1992	174
527	20231130	124200	2570662	1992	1992	1992	1992	0
528	20231130	124100	2570662	1992	1992	1992	1992	0
529	20231130	124000	2570662	1992	1992	1992	1992	0
530	20231130	123900	2570662	1992	1992	1992	1992	0
531	20231130	123800	2570662	1992	1992	1992	1992	0
532	20231130	123700	2570662	1992	1992	1992	1992	0
533	20231130	123600	2570662	1992	1992	1992	1992	0
534	20231130	123500	2570662	1992	1992	1992	1992	5
535	20231130	123400	2560702	1993	1993	1993	1993	0
536	20231130	123300	2560702	1993	1993	1993	1993	0
537	20231130	123200	2560702	1993	1993	1993	1993	0
538	20231130	123100	2560702	1993	1993	1993	1993	0
539	20231130	123000	2560702	1993	1993	1993	1993	0
540	20231130	122900	2560702	1993	1993	1993	1993	0
541	20231130	122800	2560702	1993	1993	1993	1993	0
542	20231130	122700	2560702	1993	1993	1993	1993	0
543	20231130	122600	2560702	1993	1993	1993	1993	0
544	20231130	122500	2560702	1993	1993	1993	1993	0
545	20231130	122400	2560702	1993	1993	1993	1993	100
546	20231130	122300	2361402	1993	1993	1993	1993	0
547	20231130	122200	2361402	1993	1993	1993	1993	19
548	20231130	122100	2323535	1993	1993	1993	1993	0
549	20231130	122000	2323535	1993	1993	1993	1993	0
550	20231130	121900	2323535	1993	1993	1993	1993	0
551	20231130	121800	2323535	1993	1993	1993	1993	0
552	20231130	121700	2323535	1993	1993	1993	1993	0
553	20231130	121600	2323535	1993	1993	1993	1993	0
554	20231130	121500	2323535	1993	1993	1993	1993	0
555	20231130	121400	2323535	1993	1993	1993	1993	0
556	20231130	121300	2323535	1993	1993	1993	1993	0
557	20231130	121200	2323535	1993	1993	1993	1993	0
558	20231130	121100	2323535	1993	1993	1993	1993	0
559	20231130	121000	2323535	1993	1993	1993	1993	0
560	20231130	120900	2323535	1993	1993	1993	1993	0
561	20231130	120800	2323535	1993	1993	1993	1993	0
562	20231130	120700	2323535	1993	1993	1993	1993	0
563	20231130	120600	2323535	1993	1993	1993	1993	14
564	20231130	120500	2295633	1991	1991	1991	1991	0
565	20231130	120400	2295633	1991	1991	1991	1991	0
566	20231130	120300	2295633	1991	1991	1991	1991	0
567	20231130	120200	2295633	1991	1991	1991	1991	0
568	20231130	120100	2295633	1991	1991	1991	1991	0
569	20231130	120000	2295633	1991	1991	1991	1991	0
570	20231130	115900	2295633	1991	1991	1991	1991	0
571	20231130	115800	2295633	1991	1991	1991	1991	0
572	20231130	115700	2295633	1991	1991	1991	1991	0
573	20231130	115600	2295633	1991	1991	1991	1991	0
574	20231130	115500	2295633	1991	1991	1991	1991	0
575	20231130	115400	2295633	1991	1991	1991	1991	0
576	20231130	115300	2295633	1991	1991	1991	1991	0
577	20231130	115200	2295633	1991	1991	1991	1991	0
578	20231130	115100	2295633	1991	1991	1991	1991	0
579	20231130	115000	2295633	1991	1991	1991	1991	0
580	20231130	114900	2295633	1991	1991	1991	1991	0
581	20231130	114800	2295633	1991	1991	1991	1991	0
582	20231130	114700	2295633	1991	1991	1991	1991	0
583	20231130	114600	2295633	1991	1991	1991	1991	0
584	20231130	114500	2295633	1991	1991	1991	1991	0
585	20231130	114400	2295633	1991	1991	1991	1991	0
586	20231130	114300	2295633	1991	1991	1991	1991	0
587	20231130	114200	2295633	1991	1991	1991	1991	0
588	20231130	114100	2295633	1991	1991	1991	1991	0
589	20231130	114000	2295633	1991	1991	1991	1991	0
590	20231130	113900	2295633	1991	1991	1991	1991	0
591	20231130	113800	2295633	1991	1991	1991	1991	0
592	20231130	113700	2295633	1991	1991	1991	1991	0
593	20231130	113600	2295633	1991	1991	1991	1991	0
594	20231130	113500	2295633	1991	1991	1991	1991	0
595	20231130	113400	2295633	1991	1991	1991	1991	0
596	20231130	113300	2295633	1991	1991	1991	1991	29
597	20231130	113200	2237894	1990	1990	1990	1990	0
598	20231130	113100	2237894	1990	1990	1990	1990	0
599	20231130	113000	2237894	1990	1990	1990	1990	0
600	20231130	112900	2237894	1990	1990	1990	1990	8
601	20231130	112800	2221974	1991	1991	1991	1991	0
602	20231130	112700	2221974	1991	1991	1991	1991	0
603	20231130	112600	2221974	1991	1991	1991	1991	0
604	20231130	112500	2221974	1991	1991	1991	1991	0
605	20231130	112400	2221974	1991	1991	1991	1991	0
606	20231130	112300	2221974	1991	1991	1991	1991	0
607	20231130	112200	2221974	1991	1991	1991	1991	0
608	20231130	112100	2221974	1991	1991	1991	1991	980
609	20231130	112000	270794	1994	1994	1994	1994	0
610	20231130	111900	270794	1994	1994	1994	1994	0
611	20231130	111800	270794	1994	1994	1994	1994	0
612	20231130	111700	270794	1994	1994	1994	1994	0
613	20231130	111600	270794	1994	1994	1994	1994	0
614	20231130	111500	270794	1994	1994	1994	1994	0
615	20231130	111400	270794	1994	1994	1994	1994	0
616	20231130	111300	270794	1994	1994	1994	1994	0
617	20231130	111200	270794	1994	1994	1994	1994	0
618	20231130	111100	270794	1994	1994	1994	1994	0
619	20231130	111000	270794	1994	1994	1994	1994	0
620	20231130	110900	270794	1994	1994	1994	1994	0
621	20231130	110800	270794	1994	1994	1994	1994	0
622	20231130	110700	270794	1994	1994	1994	1994	0
623	20231130	110600	270794	1994	1994	1994	1994	0
624	20231130	110500	270794	1994	1994	1994	1994	0
625	20231130	110400	270794	1994	1994	1994	1994	0
626	20231130	110300	270794	1994	1994	1994	1994	0
627	20231130	110200	270794	1994	1994	1994	1994	0
628	20231130	110100	270794	1994	1994	1994	1994	0
629	20231130	110000	270794	1994	1994	1994	1994	0
630	20231130	105900	270794	1994	1994	1994	1994	0
631	20231130	105800	270794	1994	1994	1994	1994	0
632	20231130	105700	270794	1994	1994	1994	1994	0
633	20231130	105600	270794	1994	1994	1994	1994	0
634	20231130	105500	270794	1994	1994	1994	1994	0
635	20231130	105400	270794	1994	1994	1994	1994	0
636	20231130	105300	270794	1994	1994	1994	1994	0
637	20231130	105200	270794	1994	1994	1994	1994	0
638	20231130	105100	270794	1994	1994	1994	1994	0
639	20231130	105000	270794	1994	1994	1994	1994	0
640	20231130	104900	270794	1994	1994	1994	1994	0
641	20231130	104800	270794	1994	1994	1994	1994	0
642	20231130	104700	270794	1994	1994	1994	1994	0
643	20231130	104600	270794	1994	1994	1994	1994	0
644	20231130	104500	270794	1994	1994	1994	1994	0
645	20231130	104400	270794	1994	1994	1994	1994	0
646	20231130	104300	270794	1994	1994	1994	1994	0
647	20231130	104200	270794	1994	1994	1994	1994	1
648	20231130	104100	268800	1989	1989	1989	1989	30
649	20231130	104000	209130	1994	1994	1994	1994	0
650	20231130	103900	209130	1994	1994	1994	1994	0
651	20231130	103800	209130	1994	1994	1994	1994	0
652	20231130	103700	209130	1994	1994	1994	1994	0
653	20231130	103600	209130	1994	1994	1994	1994	0
654	20231130	103500	209130	1994	1994	1994	1994	0
655	20231130	103400	209130	1994	1994	1994	1994	0
656	20231130	103300	209130	1994	1994	1994	1994	0
657	20231130	103200	209130	1994	1994	1994	1994	0
658	20231130	103100	209130	1994	1994	1994	1994	0
659	20231130	103000	209130	1994	1994	1994	1994	0
660	20231130	102900	209130	1994	1994	1994	1994	0
661	20231130	102800	209130	1994	1994	1994	1994	1
662	20231130	102700	207136	1988	1988	1988	1988	0
663	20231130	102600	207136	1988	1988	1988	1988	0
664	20231130	102500	207136	1988	1988	1988	1988	0
665	20231130	102400	207136	1988	1988	1988	1988	0
666	20231130	102300	207136	1988	1988	1988	1988	0
667	20231130	102200	207136	1988	1988	1988	1988	0
668	20231130	102100	207136	1988	1988	1988	1988	0
669	20231130	102000	207136	1988	1988	1988	1988	0
670	20231130	101900	207136	1988	1988	1988	1988	0
671	20231130	101800	207136	1988	1988	1988	1988	0
672	20231130	101700	207136	1988	1988	1988	1988	0
673	20231130	101600	207136	1988	1988	1988	1988	0
674	20231130	101500	207136	1988	1988	1988	1988	0
675	20231130	101400	207136	1988	1988	1988	1988	0
676	20231130	101300	207136	1988	1988	1988	1988	0
677	20231130	101200	207136	1988	1988	1988	1988	0
678	20231130	101100	207136	1988	1988	1988	1988	0
679	20231130	101000	207136	1988	1988	1988	1988	0
680	20231130	100900	207136	1988	1988	1988	1988	0
681	20231130	100800	207136	1988	1988	1988	1988	0
682	20231130	100700	207136	1988	1988	1988	1988	0
683	20231130	100600	207136	1988	1988	1988	1988	0
684	20231130	100500	207136	1988	1988	1988	1988	0
685	20231130	100400	207136	1988	1988	1988	1988	0
686	20231130	100300	207136	1988	1988	1988	1988	0
687	20231130	100200	207136	1988	1988	1988	1988	0
688	20231130	100100	207136	1988	1988	1988	1988	0
689	20231130	100000	207136	1988	1988	1988	1988	0
690	20231130	095900	207136	1988	1988	1988	1988	0
691	20231130	095800	207136	1988	1988	1988	1988	0
692	20231130	095700	207136	1988	1988	1988	1988	0
693	20231130	095600	207136	1988	1988	1988	1988	0
694	20231130	095500	207136	1988	1988	1988	1988	0
695	20231130	095400	207136	1988	1988	1988	1988	0
696	20231130	095300	207136	1988	1988	1988	1988	0
697	20231130	095200	207136	1988	1994	1994	1988	50
698	20231130	095100	107556	1995	1995	1995	1995	0
699	20231130	095000	107556	1995	1995	1995	1995	0
700	20231130	094900	107556	1995	1995	1995	1995	0
701	20231130	094800	107556	1995	1995	1995	1995	0
702	20231130	094700	107556	1995	1995	1995	1995	0
703	20231130	094600	107556	1995	1995	1995	1995	0
704	20231130	094500	107556	1995	1995	1995	1995	0
705	20231130	094400	107556	1995	1995	1995	1995	0
706	20231130	094300	107556	1995	1995	1995	1995	0
707	20231130	094200	107556	1995	1995	1995	1995	0
708	20231130	094100	107556	1995	1995	1995	1995	0
709	20231130	094000	107556	1995	1995	1995	1995	0
710	20231130	093900	107556	1995	1995	1995	1995	0
711	20231130	093800	107556	1995	1995	1995	1995	1
712	20231130	093700	105561	1995	1995	1995	1995	0
713	20231130	093600	105561	1995	1995	1995	1995	0
714	20231130	093500	105561	1995	1995	1995	1995	0
715	20231130	093400	105561	1995	1995	1995	1995	0
716	20231130	093300	105561	1995	1995	1995	1995	20
717	20231130	093200	65661	1996	1996	1996	1996	0
718	20231130	093100	65661	1996	1996	1996	1996	10
719	20231130	093000	45701	1987	1987	1987	1987	0
720	20231130	092900	45701	1987	1987	1987	1987	0
721	20231130	092800	45701	1987	1987	1987	1987	0
722	20231130	092700	45701	1987	1987	1987	1987	0
723	20231130	092600	45701	1987	1987	1987	1987	0
724	20231130	092500	45701	1987	1987	1987	1987	0
725	20231130	092400	45701	1987	1987	1987	1987	0
726	20231130	092300	45701	1987	1987	1987	1987	0
727	20231130	092200	45701	1987	1987	1987	1987	0
728	20231130	092100	45701	1987	1987	1987	1987	0
729	20231130	092000	45701	1987	1987	1987	1987	0
730	20231130	091900	45701	1987	1987	1987	1987	0
731	20231130	091800	45701	1987	1987	1987	1987	0
732	20231130	091700	45701	1987	1987	1987	1987	0
733	20231130	091600	45701	1987	1987	1987	1987	0
734	20231130	091500	45701	1987	1987	1987	1987	23
735	20231130	091400	0	1995	1995	1995	1995	0
736	20231130	091300	0	1995	1995	1995	1995	0
737	20231130	091200	0	1995	1995	1995	1995	0
738	20231130	091100	0	1995	1995	1995	1995	0
739	20231130	091000	0	1995	1995	1995	1995	0
740	20231130	090900	0	1995	1995	1995	1995	0
741	20231130	090800	0	1995	1995	1995	1995	0
742	20231130	090700	0	1995	1995	1995	1995	0
743	20231130	090600	0	1995	1995	1995	1995	0
744	20231130	090500	0	1995	1995	1995	1995	0
745	20231130	090400	0	1995	1995	1995	1995	0
746	20231130	090300	0	1995	1995	1995	1995	0
747	20231130	090200	0	1995	1995	1995	1995	0
748	20231130	090100	0	1995	1995	1995	1995	0
749	20231130	090000	0	1995	1995	1995	1995	0