KissMeData/458320/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	213100	1838763	1994	1994	1994	1994	8
3	20231130	213000	1838763	1994	1994	1994	1994	0
4	20231130	212900	1838763	1994	1994	1994	1994	0
5	20231130	212800	1838763	1994	1994	1994	1994	0
6	20231130	212700	1838763	1994	1994	1994	1994	0
7	20231130	212600	1838763	1994	1994	1994	1994	0
8	20231130	212500	1838763	1994	1994	1994	1994	0
9	20231130	212400	1838763	1994	1994	1994	1994	0
10	20231130	212300	1838763	1994	1994	1994	1994	0
11	20231130	212200	1838763	1994	1994	1994	1994	0
12	20231130	212100	1838763	1994	1994	1994	1994	0
13	20231130	212000	1838763	1994	1994	1994	1994	0
14	20231130	211900	1838763	1994	1994	1994	1994	0
15	20231130	211800	1838763	1994	1994	1994	1994	0
16	20231130	211700	1838763	1994	1994	1994	1994	0
17	20231130	211600	1838763	1994	1994	1994	1994	0
18	20231130	211500	1838763	1994	1994	1994	1994	0
19	20231130	211400	1838763	1994	1994	1994	1994	0
20	20231130	211300	1838763	1994	1994	1994	1994	0
21	20231130	211200	1838763	1994	1994	1994	1994	0
22	20231130	211100	1838763	1994	1994	1994	1994	0
23	20231130	211000	1838763	1994	1994	1994	1994	0
24	20231130	210900	1838763	1994	1994	1994	1994	0
25	20231130	210800	1838763	1994	1994	1994	1994	0
26	20231130	210700	1838763	1994	1994	1994	1994	0
27	20231130	210600	1838763	1994	1994	1994	1994	0
28	20231130	210500	1838763	1994	1994	1994	1994	0
29	20231130	210400	1838763	1994	1994	1994	1994	0
30	20231130	210300	1838763	1994	1994	1994	1994	0
31	20231130	210200	1838763	1994	1994	1994	1994	0
32	20231130	210100	1838763	1994	1994	1994	1994	8
33	20231130	210000	1838763	1994	1994	1994	1994	0
34	20231130	205900	1838763	1994	1994	1994	1994	0
35	20231130	205800	1838763	1994	1994	1994	1994	0
36	20231130	205700	1838763	1994	1994	1994	1994	0
37	20231130	205600	1838763	1994	1994	1994	1994	0
38	20231130	205500	1838763	1994	1994	1994	1994	0
39	20231130	205400	1838763	1994	1994	1994	1994	0
40	20231130	205300	1838763	1994	1994	1994	1994	0
41	20231130	205200	1838763	1994	1994	1994	1994	0
42	20231130	205100	1838763	1994	1994	1994	1994	0
43	20231130	205000	1838763	1994	1994	1994	1994	0
44	20231130	204900	1838763	1994	1994	1994	1994	0
45	20231130	204800	1838763	1994	1994	1994	1994	0
46	20231130	204700	1838763	1994	1994	1994	1994	0
47	20231130	204600	1838763	1994	1994	1994	1994	0
48	20231130	204500	1838763	1994	1994	1994	1994	0
49	20231130	204400	1838763	1994	1994	1994	1994	0
50	20231130	204300	1838763	1994	1994	1994	1994	0
51	20231130	204200	1838763	1994	1994	1994	1994	0
52	20231130	204100	1838763	1994	1994	1994	1994	0
53	20231130	204000	1838763	1994	1994	1994	1994	0
54	20231130	203900	1838763	1994	1994	1994	1994	0
55	20231130	203800	1838763	1994	1994	1994	1994	0
56	20231130	203700	1838763	1994	1994	1994	1994	0
57	20231130	203600	1838763	1994	1994	1994	1994	0
58	20231130	203500	1838763	1994	1994	1994	1994	0
59	20231130	203400	1838763	1994	1994	1994	1994	0
60	20231130	203300	1838763	1994	1994	1994	1994	0
61	20231130	203200	1838763	1994	1994	1994	1994	0
62	20231130	203100	1838763	1994	1994	1994	1994	8
63	20231130	203000	1838763	1994	1994	1994	1994	0
64	20231130	202900	1838763	1994	1994	1994	1994	0
65	20231130	202800	1838763	1994	1994	1994	1994	0
66	20231130	202700	1838763	1994	1994	1994	1994	0
67	20231130	202600	1838763	1994	1994	1994	1994	0
68	20231130	202500	1838763	1994	1994	1994	1994	0
69	20231130	202400	1838763	1994	1994	1994	1994	0
70	20231130	202300	1838763	1994	1994	1994	1994	0
71	20231130	202200	1838763	1994	1994	1994	1994	0
72	20231130	202100	1838763	1994	1994	1994	1994	0
73	20231130	202000	1838763	1994	1994	1994	1994	0
74	20231130	201900	1838763	1994	1994	1994	1994	0
75	20231130	201800	1838763	1994	1994	1994	1994	0
76	20231130	201700	1838763	1994	1994	1994	1994	0
77	20231130	201600	1838763	1994	1994	1994	1994	0
78	20231130	201500	1838763	1994	1994	1994	1994	0
79	20231130	201400	1838763	1994	1994	1994	1994	0
80	20231130	201300	1838763	1994	1994	1994	1994	0
81	20231130	201200	1838763	1994	1994	1994	1994	0
82	20231130	201100	1838763	1994	1994	1994	1994	0
83	20231130	201000	1838763	1994	1994	1994	1994	0
84	20231130	200900	1838763	1994	1994	1994	1994	0
85	20231130	200800	1838763	1994	1994	1994	1994	0
86	20231130	200700	1838763	1994	1994	1994	1994	0
87	20231130	200600	1838763	1994	1994	1994	1994	0
88	20231130	200500	1838763	1994	1994	1994	1994	0
89	20231130	200400	1838763	1994	1994	1994	1994	0
90	20231130	200300	1838763	1994	1994	1994	1994	0
91	20231130	200200	1838763	1994	1994	1994	1994	0
92	20231130	200100	1838763	1994	1994	1994	1994	8
93	20231130	200000	1838763	1994	1994	1994	1994	0
94	20231130	195900	1838763	1994	1994	1994	1994	0
95	20231130	195800	1838763	1994	1994	1994	1994	0
96	20231130	195700	1838763	1994	1994	1994	1994	0
97	20231130	195600	1838763	1994	1994	1994	1994	0
98	20231130	195500	1838763	1994	1994	1994	1994	0
99	20231130	195400	1838763	1994	1994	1994	1994	0
100	20231130	195300	1838763	1994	1994	1994	1994	0
101	20231130	195200	1838763	1994	1994	1994	1994	0
102	20231130	195100	1838763	1994	1994	1994	1994	0
103	20231130	195000	1838763	1994	1994	1994	1994	0
104	20231130	194900	1838763	1994	1994	1994	1994	0
105	20231130	194800	1838763	1994	1994	1994	1994	0
106	20231130	194700	1838763	1994	1994	1994	1994	0
107	20231130	194600	1838763	1994	1994	1994	1994	0
108	20231130	194500	1838763	1994	1994	1994	1994	0
109	20231130	194400	1838763	1994	1994	1994	1994	0
110	20231130	194300	1838763	1994	1994	1994	1994	0
111	20231130	194200	1838763	1994	1994	1994	1994	0
112	20231130	194100	1838763	1994	1994	1994	1994	0
113	20231130	194000	1838763	1994	1994	1994	1994	0
114	20231130	193900	1838763	1994	1994	1994	1994	0
115	20231130	193800	1838763	1994	1994	1994	1994	0
116	20231130	193700	1838763	1994	1994	1994	1994	0
117	20231130	193600	1838763	1994	1994	1994	1994	0
118	20231130	193500	1838763	1994	1994	1994	1994	0
119	20231130	193400	1838763	1994	1994	1994	1994	0
120	20231130	193300	1838763	1994	1994	1994	1994	0
121	20231130	193200	1838763	1994	1994	1994	1994	0
122	20231130	193100	1838763	1994	1994	1994	1994	8
123	20231130	193000	1838763	1994	1994	1994	1994	0
124	20231130	192900	1838763	1994	1994	1994	1994	0
125	20231130	192800	1838763	1994	1994	1994	1994	0
126	20231130	192700	1838763	1994	1994	1994	1994	0
127	20231130	192600	1838763	1994	1994	1994	1994	0
128	20231130	192500	1838763	1994	1994	1994	1994	0
129	20231130	192400	1838763	1994	1994	1994	1994	0
130	20231130	192300	1838763	1994	1994	1994	1994	0
131	20231130	192200	1838763	1994	1994	1994	1994	0
132	20231130	192100	1838763	1994	1994	1994	1994	0
133	20231130	192000	1838763	1994	1994	1994	1994	0
134	20231130	191900	1838763	1994	1994	1994	1994	0
135	20231130	191800	1838763	1994	1994	1994	1994	0
136	20231130	191700	1838763	1994	1994	1994	1994	0
137	20231130	191600	1838763	1994	1994	1994	1994	0
138	20231130	191500	1838763	1994	1994	1994	1994	0
139	20231130	191400	1838763	1994	1994	1994	1994	0
140	20231130	191300	1838763	1994	1994	1994	1994	0
141	20231130	191200	1838763	1994	1994	1994	1994	0
142	20231130	191100	1838763	1994	1994	1994	1994	0
143	20231130	191000	1838763	1994	1994	1994	1994	0
144	20231130	190900	1838763	1994	1994	1994	1994	0
145	20231130	190800	1838763	1994	1994	1994	1994	0
146	20231130	190700	1838763	1994	1994	1994	1994	0
147	20231130	190600	1838763	1994	1994	1994	1994	0
148	20231130	190500	1838763	1994	1994	1994	1994	0
149	20231130	190400	1838763	1994	1994	1994	1994	0
150	20231130	190300	1838763	1994	1994	1994	1994	0
151	20231130	190200	1838763	1994	1994	1994	1994	0
152	20231130	190100	1838763	1994	1994	1994	1994	8
153	20231130	190000	1838763	1994	1994	1994	1994	0
154	20231130	185900	1838763	1994	1994	1994	1994	0
155	20231130	185800	1838763	1994	1994	1994	1994	0
156	20231130	185700	1838763	1994	1994	1994	1994	0
157	20231130	185600	1838763	1994	1994	1994	1994	0
158	20231130	185500	1838763	1994	1994	1994	1994	0
159	20231130	185400	1838763	1994	1994	1994	1994	0
160	20231130	185300	1838763	1994	1994	1994	1994	0
161	20231130	185200	1838763	1994	1994	1994	1994	0
162	20231130	185100	1838763	1994	1994	1994	1994	0
163	20231130	185000	1838763	1994	1994	1994	1994	0
164	20231130	184900	1838763	1994	1994	1994	1994	0
165	20231130	184800	1838763	1994	1994	1994	1994	0
166	20231130	184700	1838763	1994	1994	1994	1994	0
167	20231130	184600	1838763	1994	1994	1994	1994	0
168	20231130	184500	1838763	1994	1994	1994	1994	0
169	20231130	184400	1838763	1994	1994	1994	1994	0
170	20231130	184300	1838763	1994	1994	1994	1994	0
171	20231130	184200	1838763	1994	1994	1994	1994	0
172	20231130	184100	1838763	1994	1994	1994	1994	0
173	20231130	184000	1838763	1994	1994	1994	1994	0
174	20231130	183900	1838763	1994	1994	1994	1994	0
175	20231130	183800	1838763	1994	1994	1994	1994	0
176	20231130	183700	1838763	1994	1994	1994	1994	0
177	20231130	183600	1838763	1994	1994	1994	1994	0
178	20231130	183500	1838763	1994	1994	1994	1994	0
179	20231130	183400	1838763	1994	1994	1994	1994	0
180	20231130	183300	1838763	1994	1994	1994	1994	0
181	20231130	183200	1838763	1994	1994	1994	1994	0
182	20231130	183100	1838763	1994	1994	1994	1994	8
183	20231130	183000	1838763	1994	1994	1994	1994	0
184	20231130	182900	1838763	1994	1994	1994	1994	0
185	20231130	182800	1838763	1994	1994	1994	1994	0
186	20231130	182700	1838763	1994	1994	1994	1994	0
187	20231130	182600	1838763	1994	1994	1994	1994	0
188	20231130	182500	1838763	1994	1994	1994	1994	0
189	20231130	182400	1838763	1994	1994	1994	1994	0
190	20231130	182300	1838763	1994	1994	1994	1994	0
191	20231130	182200	1838763	1994	1994	1994	1994	0
192	20231130	182100	1838763	1994	1994	1994	1994	0
193	20231130	182000	1838763	1994	1994	1994	1994	0
194	20231130	181900	1838763	1994	1994	1994	1994	0
195	20231130	181800	1838763	1994	1994	1994	1994	0
196	20231130	181700	1838763	1994	1994	1994	1994	0
197	20231130	181600	1838763	1994	1994	1994	1994	0
198	20231130	181500	1838763	1994	1994	1994	1994	0
199	20231130	181400	1838763	1994	1994	1994	1994	0
200	20231130	181300	1838763	1994	1994	1994	1994	0
201	20231130	181200	1838763	1994	1994	1994	1994	0
202	20231130	181100	1838763	1994	1994	1994	1994	0
203	20231130	181000	1838763	1994	1994	1994	1994	0
204	20231130	180900	1838763	1994	1994	1994	1994	0
205	20231130	180800	1838763	1994	1994	1994	1994	0
206	20231130	180700	1838763	1994	1994	1994	1994	0
207	20231130	180600	1838763	1994	1994	1994	1994	0
208	20231130	180500	1838763	1994	1994	1994	1994	0
209	20231130	180400	1838763	1994	1994	1994	1994	0
210	20231130	180300	1838763	1994	1994	1994	1994	0
211	20231130	180200	1838763	1994	1994	1994	1994	0
212	20231130	180100	1838763	1994	1994	1994	1994	8
213	20231130	180000	1838763	1994	1994	1994	1994	0
214	20231130	175900	1838763	1994	1994	1994	1994	0
215	20231130	175800	1838763	1994	1994	1994	1994	0
216	20231130	175700	1838763	1994	1994	1994	1994	0
217	20231130	175600	1838763	1994	1994	1994	1994	0
218	20231130	175500	1838763	1994	1994	1994	1994	0
219	20231130	175400	1838763	1994	1994	1994	1994	0
220	20231130	175300	1838763	1994	1994	1994	1994	0
221	20231130	175200	1838763	1994	1994	1994	1994	0
222	20231130	175100	1838763	1994	1994	1994	1994	0
223	20231130	175000	1838763	1994	1994	1994	1994	0
224	20231130	174900	1838763	1994	1994	1994	1994	0
225	20231130	174800	1838763	1994	1994	1994	1994	0
226	20231130	174700	1838763	1994	1994	1994	1994	0
227	20231130	174600	1838763	1994	1994	1994	1994	0
228	20231130	174500	1838763	1994	1994	1994	1994	0
229	20231130	174400	1838763	1994	1994	1994	1994	0
230	20231130	174300	1838763	1994	1994	1994	1994	0
231	20231130	174200	1838763	1994	1994	1994	1994	0
232	20231130	174100	1838763	1994	1994	1994	1994	0
233	20231130	174000	1838763	1994	1994	1994	1994	0
234	20231130	173900	1838763	1994	1994	1994	1994	0
235	20231130	173800	1838763	1994	1994	1994	1994	0
236	20231130	173700	1838763	1994	1994	1994	1994	0
237	20231130	173600	1838763	1994	1994	1994	1994	0
238	20231130	173500	1838763	1994	1994	1994	1994	0
239	20231130	173400	1838763	1994	1994	1994	1994	0
240	20231130	173300	1838763	1994	1994	1994	1994	0
241	20231130	173200	1838763	1994	1994	1994	1994	0
242	20231130	173100	1838763	1994	1994	1994	1994	8
243	20231130	173000	1838763	1994	1994	1994	1994	0
244	20231130	172900	1838763	1994	1994	1994	1994	0
245	20231130	172800	1838763	1994	1994	1994	1994	0
246	20231130	172700	1838763	1994	1994	1994	1994	0
247	20231130	172600	1838763	1994	1994	1994	1994	0
248	20231130	172500	1838763	1994	1994	1994	1994	0
249	20231130	172400	1838763	1994	1994	1994	1994	0
250	20231130	172300	1838763	1994	1994	1994	1994	0
251	20231130	172200	1838763	1994	1994	1994	1994	0
252	20231130	172100	1838763	1994	1994	1994	1994	0
253	20231130	172000	1838763	1994	1994	1994	1994	0
254	20231130	171900	1838763	1994	1994	1994	1994	0
255	20231130	171800	1838763	1994	1994	1994	1994	0
256	20231130	171700	1838763	1994	1994	1994	1994	0
257	20231130	171600	1838763	1994	1994	1994	1994	0
258	20231130	171500	1838763	1994	1994	1994	1994	0
259	20231130	171400	1838763	1994	1994	1994	1994	0
260	20231130	171300	1838763	1994	1994	1994	1994	0
261	20231130	171200	1838763	1994	1994	1994	1994	0
262	20231130	171100	1838763	1994	1994	1994	1994	0
263	20231130	171000	1838763	1994	1994	1994	1994	0
264	20231130	170900	1838763	1994	1994	1994	1994	0
265	20231130	170800	1838763	1994	1994	1994	1994	0
266	20231130	170700	1838763	1994	1994	1994	1994	0
267	20231130	170600	1838763	1994	1994	1994	1994	0
268	20231130	170500	1838763	1994	1994	1994	1994	0
269	20231130	170400	1838763	1994	1994	1994	1994	0
270	20231130	170300	1838763	1994	1994	1994	1994	0
271	20231130	170200	1838763	1994	1994	1994	1994	0
272	20231130	170100	1838763	1994	1994	1994	1994	8
273	20231130	170000	1838763	1994	1994	1994	1994	0
274	20231130	165900	1838763	1994	1994	1994	1994	0
275	20231130	165800	1838763	1994	1994	1994	1994	0
276	20231130	165700	1838763	1994	1994	1994	1994	0
277	20231130	165600	1838763	1994	1994	1994	1994	0
278	20231130	165500	1838763	1994	1994	1994	1994	0
279	20231130	165400	1838763	1994	1994	1994	1994	0
280	20231130	165300	1838763	1994	1994	1994	1994	0
281	20231130	165200	1838763	1994	1994	1994	1994	0
282	20231130	165100	1838763	1994	1994	1994	1994	0
283	20231130	165000	1838763	1994	1994	1994	1994	0
284	20231130	164900	1838763	1994	1994	1994	1994	0
285	20231130	164800	1838763	1994	1994	1994	1994	0
286	20231130	164700	1838763	1994	1994	1994	1994	0
287	20231130	164600	1838763	1994	1994	1994	1994	0
288	20231130	164500	1838763	1994	1994	1994	1994	0
289	20231130	164400	1838763	1994	1994	1994	1994	0
290	20231130	164300	1838763	1994	1994	1994	1994	0
291	20231130	164200	1838763	1994	1994	1994	1994	0
292	20231130	164100	1838763	1994	1994	1994	1994	0
293	20231130	164000	1838763	1994	1994	1994	1994	0
294	20231130	163900	1838763	1994	1994	1994	1994	0
295	20231130	163800	1838763	1994	1994	1994	1994	0
296	20231130	163700	1838763	1994	1994	1994	1994	0
297	20231130	163600	1838763	1994	1994	1994	1994	0
298	20231130	163500	1838763	1994	1994	1994	1994	0
299	20231130	163400	1838763	1994	1994	1994	1994	0
300	20231130	163300	1838763	1994	1994	1994	1994	0
301	20231130	163200	1838763	1994	1994	1994	1994	0
302	20231130	163100	1838763	1994	1994	1994	1994	8
303	20231130	163000	1838763	1994	1994	1994	1994	0
304	20231130	162900	1838763	1994	1994	1994	1994	0
305	20231130	162800	1838763	1994	1994	1994	1994	0
306	20231130	162700	1838763	1994	1994	1994	1994	0
307	20231130	162600	1838763	1994	1994	1994	1994	0
308	20231130	162500	1838763	1994	1994	1994	1994	0
309	20231130	162400	1838763	1994	1994	1994	1994	0
310	20231130	162300	1838763	1994	1994	1994	1994	0
311	20231130	162200	1838763	1994	1994	1994	1994	0
312	20231130	162100	1838763	1994	1994	1994	1994	0
313	20231130	162000	1838763	1994	1994	1994	1994	0
314	20231130	161900	1838763	1994	1994	1994	1994	0
315	20231130	161800	1838763	1994	1994	1994	1994	0
316	20231130	161700	1838763	1994	1994	1994	1994	0
317	20231130	161600	1838763	1994	1994	1994	1994	0
318	20231130	161500	1838763	1994	1994	1994	1994	0
319	20231130	161400	1838763	1994	1994	1994	1994	0
320	20231130	161300	1838763	1994	1994	1994	1994	0
321	20231130	161200	1838763	1994	1994	1994	1994	0
322	20231130	161100	1838763	1994	1994	1994	1994	0
323	20231130	161000	1838763	1994	1994	1994	1994	0
324	20231130	160900	1838763	1994	1994	1994	1994	0
325	20231130	160800	1838763	1994	1994	1994	1994	0
326	20231130	160700	1838763	1994	1994	1994	1994	0
327	20231130	160600	1838763	1994	1994	1994	1994	0
328	20231130	160500	1838763	1994	1994	1994	1994	0
329	20231130	160400	1838763	1994	1994	1994	1994	0
330	20231130	160300	1838763	1994	1994	1994	1994	0
331	20231130	160200	1838763	1994	1994	1994	1994	0
332	20231130	160100	1838763	1994	1994	1994	1994	8
333	20231130	160000	1838763	1994	1994	1994	1994	0
334	20231130	155900	1838763	1994	1994	1994	1994	0
335	20231130	155800	1838763	1994	1994	1994	1994	0
336	20231130	155700	1838763	1994	1994	1994	1994	0
337	20231130	155600	1838763	1994	1994	1994	1994	0
338	20231130	155500	1838763	1994	1994	1994	1994	0
339	20231130	155400	1838763	1994	1994	1994	1994	0
340	20231130	155300	1838763	1994	1994	1994	1994	0
341	20231130	155200	1838763	1994	1994	1994	1994	0
342	20231130	155100	1838763	1994	1994	1994	1994	0
343	20231130	155000	1838763	1994	1994	1994	1994	0
344	20231130	154900	1838763	1994	1994	1994	1994	0
345	20231130	154800	1838763	1994	1994	1994	1994	0
346	20231130	154700	1838763	1994	1994	1994	1994	0
347	20231130	154600	1838763	1994	1994	1994	1994	0
348	20231130	154500	1838763	1994	1994	1994	1994	0
349	20231130	154400	1838763	1994	1994	1994	1994	0
350	20231130	154300	1838763	1994	1994	1994	1994	0
351	20231130	154200	1838763	1994	1994	1994	1994	0
352	20231130	154100	1838763	1994	1994	1994	1994	0
353	20231130	154000	1838763	1994	1994	1994	1994	0
354	20231130	153900	1838763	1994	1994	1994	1994	0
355	20231130	153800	1838763	1994	1994	1994	1994	0
356	20231130	153700	1838763	1994	1994	1994	1994	0
357	20231130	153600	1838763	1994	1994	1994	1994	0
358	20231130	153500	1838763	1994	1994	1994	1994	0
359	20231130	153400	1838763	1994	1994	1994	1994	0
360	20231130	153300	1838763	1994	1994	1994	1994	0
361	20231130	153200	1838763	1994	1994	1994	1994	0
362	20231130	153100	1838763	1994	1994	1994	1994	8
363	20231130	153000	1838763	1994	1994	1994	1994	8
364	20231130	152900	1822811	1995	1995	1995	1995	0
365	20231130	152800	1822811	1995	1995	1995	1995	0
366	20231130	152700	1822811	1995	1995	1995	1995	0
367	20231130	152600	1822811	1995	1995	1995	1995	0
368	20231130	152500	1822811	1995	1995	1995	1995	0
369	20231130	152400	1822811	1995	1995	1995	1995	0
370	20231130	152300	1822811	1995	1995	1995	1995	0
371	20231130	152200	1822811	1995	1995	1995	1995	0
372	20231130	152100	1822811	1995	1995	1995	1995	0
373	20231130	152000	1822811	1995	1995	1995	1995	0
374	20231130	151900	1822811	1995	1995	1995	1995	0
375	20231130	151800	1822811	1995	1995	1995	1995	0
376	20231130	151700	1822811	1995	1995	1995	1995	0
377	20231130	151600	1822811	1995	1995	1995	1995	0
378	20231130	151500	1822811	1995	1995	1995	1995	0
379	20231130	151400	1822811	1995	1995	1995	1995	0
380	20231130	151300	1822811	1995	1995	1995	1995	0
381	20231130	151200	1822811	1995	1995	1995	1995	1
382	20231130	151100	1820816	1994	1994	1994	1994	0
383	20231130	151000	1820816	1994	1994	1994	1994	0
384	20231130	150900	1820816	1994	1994	1994	1994	0
385	20231130	150800	1820816	1994	1994	1994	1994	0
386	20231130	150700	1820816	1994	1994	1994	1994	0
387	20231130	150600	1820816	1994	1994	1994	1994	0
388	20231130	150500	1820816	1994	1994	1994	1994	0
389	20231130	150400	1820816	1994	1994	1994	1994	0
390	20231130	150300	1820816	1994	1994	1994	1994	0
391	20231130	150200	1820816	1994	1994	1994	1994	0
392	20231130	150100	1820816	1994	1994	1994	1994	0
393	20231130	150000	1820816	1994	1994	1994	1994	0
394	20231130	145900	1820816	1994	1994	1994	1994	0
395	20231130	145800	1820816	1994	1994	1994	1994	0
396	20231130	145700	1820816	1994	1994	1994	1994	0
397	20231130	145600	1820816	1994	1994	1994	1994	0
398	20231130	145500	1820816	1994	1994	1994	1994	0
399	20231130	145400	1820816	1994	1994	1994	1994	0
400	20231130	145300	1820816	1994	1994	1994	1994	0
401	20231130	145200	1820816	1994	1994	1994	1994	0
402	20231130	145100	1820816	1994	1994	1994	1994	26
403	20231130	145000	1768972	1995	1995	1995	1995	26
404	20231130	144900	1717102	1995	1995	1995	1995	0
405	20231130	144800	1717102	1995	1995	1995	1995	0
406	20231130	144700	1717102	1995	1995	1995	1995	0
407	20231130	144600	1717102	1995	1995	1995	1995	0
408	20231130	144500	1717102	1995	1995	1995	1995	0
409	20231130	144400	1717102	1995	1995	1995	1995	0
410	20231130	144300	1717102	1995	1995	1995	1995	0
411	20231130	144200	1717102	1995	1995	1995	1995	0
412	20231130	144100	1717102	1995	1995	1995	1995	0
413	20231130	144000	1717102	1995	1995	1995	1995	0
414	20231130	143900	1717102	1995	1995	1995	1995	0
415	20231130	143800	1717102	1995	1995	1995	1995	0
416	20231130	143700	1717102	1995	1995	1995	1995	0
417	20231130	143600	1717102	1995	1995	1995	1995	0
418	20231130	143500	1717102	1995	1995	1995	1995	0
419	20231130	143400	1717102	1995	1995	1995	1995	0
420	20231130	143300	1717102	1995	1995	1995	1995	0
421	20231130	143200	1717102	1995	1995	1995	1995	0
422	20231130	143100	1717102	1995	1995	1995	1995	0
423	20231130	143000	1717102	1995	1995	1995	1995	0
424	20231130	142900	1717102	1995	1995	1995	1995	0
425	20231130	142800	1717102	1995	1995	1995	1995	0
426	20231130	142700	1717102	1995	1995	1995	1995	0
427	20231130	142600	1717102	1995	1995	1995	1995	0
428	20231130	142500	1717102	1995	1995	1995	1995	0
429	20231130	142400	1717102	1995	1995	1995	1995	0
430	20231130	142300	1717102	1995	1995	1995	1995	0
431	20231130	142200	1717102	1995	1995	1995	1995	0
432	20231130	142100	1717102	1995	1995	1995	1995	0
433	20231130	142000	1717102	1995	1995	1995	1995	0
434	20231130	141900	1717102	1995	1995	1995	1995	0
435	20231130	141800	1717102	1995	1995	1995	1995	0
436	20231130	141700	1717102	1995	1995	1995	1995	0
437	20231130	141600	1717102	1995	1995	1995	1995	0
438	20231130	141500	1717102	1995	1995	1995	1995	0
439	20231130	141400	1717102	1995	1995	1995	1995	0
440	20231130	141300	1717102	1995	1995	1995	1995	0
441	20231130	141200	1717102	1995	1995	1995	1995	0
442	20231130	141100	1717102	1995	1995	1995	1995	0
443	20231130	141000	1717102	1995	1995	1995	1995	0
444	20231130	140900	1717102	1995	1995	1995	1995	0
445	20231130	140800	1717102	1995	1995	1995	1995	0
446	20231130	140700	1717102	1995	1995	1995	1995	0
447	20231130	140600	1717102	1995	1995	1995	1995	0
448	20231130	140500	1717102	1995	1995	1995	1995	0
449	20231130	140400	1717102	1995	1995	1995	1995	0
450	20231130	140300	1717102	1995	1995	1995	1995	0
451	20231130	140200	1717102	1995	1995	1995	1995	0
452	20231130	140100	1717102	1995	1995	1995	1995	0
453	20231130	140000	1717102	1995	1995	1995	1995	20
454	20231130	135900	1677202	1994	1994	1994	1994	0
455	20231130	135800	1677202	1994	1994	1994	1994	0
456	20231130	135700	1677202	1994	1994	1994	1994	0
457	20231130	135600	1677202	1994	1994	1994	1994	0
458	20231130	135500	1677202	1994	1994	1994	1994	0
459	20231130	135400	1677202	1994	1994	1994	1994	0
460	20231130	135300	1677202	1994	1994	1994	1994	0
461	20231130	135200	1677202	1994	1994	1994	1994	0
462	20231130	135100	1677202	1994	1994	1994	1994	0
463	20231130	135000	1677202	1994	1994	1994	1994	0
464	20231130	134900	1677202	1994	1994	1994	1994	0
465	20231130	134800	1677202	1994	1994	1994	1994	0
466	20231130	134700	1677202	1994	1994	1994	1994	0
467	20231130	134600	1677202	1994	1994	1994	1994	0
468	20231130	134500	1677202	1994	1994	1994	1994	0
469	20231130	134400	1677202	1994	1994	1994	1994	0
470	20231130	134300	1677202	1994	1994	1994	1994	137
471	20231130	134200	1404024	1994	1994	1994	1994	0
472	20231130	134100	1404024	1994	1994	1994	1994	0
473	20231130	134000	1404024	1994	1994	1994	1994	0
474	20231130	133900	1404024	1994	1994	1994	1994	0
475	20231130	133800	1404024	1994	1994	1994	1994	0
476	20231130	133700	1404024	1994	1994	1994	1994	0
477	20231130	133600	1404024	1994	1994	1994	1994	0
478	20231130	133500	1404024	1994	1994	1994	1994	0
479	20231130	133400	1404024	1994	1994	1994	1994	0
480	20231130	133300	1404024	1994	1994	1994	1994	0
481	20231130	133200	1404024	1994	1994	1994	1994	0
482	20231130	133100	1404024	1994	1994	1994	1994	0
483	20231130	133000	1404024	1994	1994	1994	1994	0
484	20231130	132900	1404024	1994	1994	1994	1994	0
485	20231130	132800	1404024	1994	1994	1994	1994	0
486	20231130	132700	1404024	1994	1994	1994	1994	0
487	20231130	132600	1404024	1994	1994	1994	1994	0
488	20231130	132500	1404024	1994	1994	1994	1994	0
489	20231130	132400	1404024	1994	1994	1994	1994	0
490	20231130	132300	1404024	1994	1994	1994	1994	0
491	20231130	132200	1404024	1994	1994	1994	1994	0
492	20231130	132100	1404024	1994	1994	1994	1994	0
493	20231130	132000	1404024	1994	1994	1994	1994	0
494	20231130	131900	1404024	1994	1994	1994	1994	0
495	20231130	131800	1404024	1994	1994	1994	1994	0
496	20231130	131700	1404024	1994	1994	1994	1994	0
497	20231130	131600	1404024	1994	1994	1994	1994	0
498	20231130	131500	1404024	1994	1994	1994	1994	0
499	20231130	131400	1404024	1994	1994	1994	1994	0
500	20231130	131300	1404024	1994	1994	1994	1994	0
501	20231130	131200	1404024	1994	1994	1994	1994	0
502	20231130	131100	1404024	1994	1994	1994	1994	0
503	20231130	131000	1404024	1994	1994	1994	1994	1
504	20231130	130900	1402030	1994	1994	1994	1994	0
505	20231130	130800	1402030	1994	1994	1994	1994	0
506	20231130	130700	1402030	1994	1994	1994	1994	0
507	20231130	130600	1402030	1994	1994	1994	1994	0
508	20231130	130500	1402030	1994	1994	1994	1994	0
509	20231130	130400	1402030	1994	1994	1994	1994	0
510	20231130	130300	1402030	1994	1994	1994	1994	0
511	20231130	130200	1402030	1994	1994	1994	1994	0
512	20231130	130100	1402030	1994	1994	1994	1994	0
513	20231130	130000	1402030	1994	1994	1994	1994	0
514	20231130	125900	1402030	1994	1994	1994	1994	0
515	20231130	125800	1402030	1994	1994	1994	1994	0
516	20231130	125700	1402030	1994	1994	1994	1994	0
517	20231130	125600	1402030	1994	1994	1994	1994	0
518	20231130	125500	1402030	1994	1994	1994	1994	0
519	20231130	125400	1402030	1994	1994	1994	1994	0
520	20231130	125300	1402030	1994	1994	1994	1994	0
521	20231130	125200	1402030	1994	1994	1994	1994	0
522	20231130	125100	1402030	1994	1994	1994	1994	0
523	20231130	125000	1402030	1994	1994	1994	1994	0
524	20231130	124900	1402030	1994	1994	1994	1994	0
525	20231130	124800	1402030	1994	1994	1994	1994	0
526	20231130	124700	1402030	1994	1994	1994	1994	0
527	20231130	124600	1402030	1994	1994	1994	1994	0
528	20231130	124500	1402030	1994	1994	1994	1994	1
529	20231130	124400	1400036	1991	1991	1991	1991	0
530	20231130	124300	1400036	1991	1991	1991	1991	0
531	20231130	124200	1400036	1991	1991	1991	1991	0
532	20231130	124100	1400036	1991	1991	1991	1991	0
533	20231130	124000	1400036	1991	1991	1991	1991	0
534	20231130	123900	1400036	1991	1991	1991	1991	0
535	20231130	123800	1400036	1991	1991	1991	1991	0
536	20231130	123700	1400036	1991	1991	1991	1991	0
537	20231130	123600	1400036	1991	1991	1991	1991	0
538	20231130	123500	1400036	1991	1991	1991	1991	0
539	20231130	123400	1400036	1991	1991	1991	1991	0
540	20231130	123300	1400036	1991	1991	1991	1991	0
541	20231130	123200	1400036	1991	1991	1991	1991	0
542	20231130	123100	1400036	1991	1991	1991	1991	0
543	20231130	123000	1400036	1991	1991	1991	1991	0
544	20231130	122900	1400036	1991	1991	1991	1991	0
545	20231130	122800	1400036	1991	1991	1991	1991	0
546	20231130	122700	1400036	1991	1991	1991	1991	0
547	20231130	122600	1400036	1991	1991	1991	1991	0
548	20231130	122500	1400036	1991	1991	1991	1991	0
549	20231130	122400	1400036	1991	1991	1991	1991	0
550	20231130	122300	1400036	1991	1991	1991	1991	0
551	20231130	122200	1400036	1991	1991	1991	1991	0
552	20231130	122100	1400036	1991	1991	1991	1991	0
553	20231130	122000	1400036	1991	1991	1991	1991	0
554	20231130	121900	1400036	1991	1991	1991	1991	0
555	20231130	121800	1400036	1991	1991	1991	1991	0
556	20231130	121700	1400036	1991	1991	1991	1991	0
557	20231130	121600	1400036	1991	1991	1991	1991	0
558	20231130	121500	1400036	1991	1991	1991	1991	0
559	20231130	121400	1400036	1991	1991	1991	1991	0
560	20231130	121300	1400036	1991	1991	1991	1991	0
561	20231130	121200	1400036	1991	1991	1991	1991	0
562	20231130	121100	1400036	1991	1991	1991	1991	0
563	20231130	121000	1400036	1991	1991	1991	1991	0
564	20231130	120900	1400036	1991	1991	1991	1991	0
565	20231130	120800	1400036	1991	1991	1991	1991	0
566	20231130	120700	1400036	1991	1991	1991	1991	0
567	20231130	120600	1400036	1991	1991	1991	1991	0
568	20231130	120500	1400036	1991	1991	1991	1991	0
569	20231130	120400	1400036	1991	1991	1991	1991	0
570	20231130	120300	1400036	1991	1991	1991	1991	0
571	20231130	120200	1400036	1991	1991	1991	1991	0
572	20231130	120100	1400036	1991	1991	1991	1991	0
573	20231130	120000	1400036	1991	1991	1991	1991	0
574	20231130	115900	1400036	1991	1991	1991	1991	0
575	20231130	115800	1400036	1991	1991	1991	1991	0
576	20231130	115700	1400036	1991	1991	1991	1991	0
577	20231130	115600	1400036	1991	1991	1991	1991	0
578	20231130	115500	1400036	1991	1991	1991	1991	0
579	20231130	115400	1400036	1991	1991	1991	1991	0
580	20231130	115300	1400036	1991	1991	1991	1991	0
581	20231130	115200	1400036	1991	1991	1991	1991	0
582	20231130	115100	1400036	1991	1991	1991	1991	0
583	20231130	115000	1400036	1991	1991	1991	1991	0
584	20231130	114900	1400036	1991	1991	1991	1991	0
585	20231130	114800	1400036	1991	1991	1991	1991	8
586	20231130	114700	1384108	1994	1994	1994	1994	0
587	20231130	114600	1384108	1994	1994	1994	1994	0
588	20231130	114500	1384108	1994	1994	1994	1994	0
589	20231130	114400	1384108	1994	1994	1994	1994	0
590	20231130	114300	1384108	1994	1994	1994	1994	0
591	20231130	114200	1384108	1994	1994	1994	1994	0
592	20231130	114100	1384108	1994	1994	1994	1994	0
593	20231130	114000	1384108	1994	1994	1994	1994	0
594	20231130	113900	1384108	1994	1994	1994	1994	0
595	20231130	113800	1384108	1994	1994	1994	1994	0
596	20231130	113700	1384108	1994	1994	1994	1994	0
597	20231130	113600	1384108	1994	1994	1994	1994	0
598	20231130	113500	1384108	1994	1994	1994	1994	0
599	20231130	113400	1384108	1994	1994	1994	1994	0
600	20231130	113300	1384108	1994	1994	1994	1994	0
601	20231130	113200	1384108	1994	1994	1994	1994	0
602	20231130	113100	1384108	1994	1994	1994	1994	0
603	20231130	113000	1384108	1994	1994	1994	1994	0
604	20231130	112900	1384108	1994	1994	1994	1994	0
605	20231130	112800	1384108	1994	1994	1994	1994	0
606	20231130	112700	1384108	1994	1994	1994	1994	0
607	20231130	112600	1384108	1994	1994	1994	1994	0
608	20231130	112500	1384108	1994	1994	1994	1994	0
609	20231130	112400	1384108	1994	1994	1994	1994	0
610	20231130	112300	1384108	1994	1994	1994	1994	0
611	20231130	112200	1384108	1994	1994	1994	1994	10
612	20231130	112100	1364168	1994	1994	1994	1994	100
613	20231130	112000	1164768	1991	1991	1991	1991	0
614	20231130	111900	1164768	1991	1991	1991	1991	0
615	20231130	111800	1164768	1991	1991	1991	1991	0
616	20231130	111700	1164768	1991	1991	1991	1991	0
617	20231130	111600	1164768	1991	1991	1991	1991	0
618	20231130	111500	1164768	1991	1991	1991	1991	0
619	20231130	111400	1164768	1991	1991	1991	1991	0
620	20231130	111300	1164768	1991	1991	1991	1991	0
621	20231130	111200	1164768	1991	1991	1991	1991	0
622	20231130	111100	1164768	1991	1991	1991	1991	49
623	20231130	111000	1067209	1992	1992	1992	1992	0
624	20231130	110900	1067209	1992	1992	1992	1992	0
625	20231130	110800	1067209	1992	1992	1992	1992	0
626	20231130	110700	1067209	1992	1992	1992	1992	0
627	20231130	110600	1067209	1992	1992	1992	1992	0
628	20231130	110500	1067209	1992	1992	1992	1992	0
629	20231130	110400	1067209	1992	1992	1992	1992	0
630	20231130	110300	1067209	1992	1992	1992	1992	0
631	20231130	110200	1067209	1992	1994	1994	1992	2
632	20231130	110100	1063223	1994	1994	1994	1994	0
633	20231130	110000	1063223	1994	1994	1994	1994	0
634	20231130	105900	1063223	1994	1994	1994	1994	0
635	20231130	105800	1063223	1994	1994	1994	1994	0
636	20231130	105700	1063223	1994	1994	1994	1994	0
637	20231130	105600	1063223	1994	1994	1994	1994	0
638	20231130	105500	1063223	1994	1994	1994	1994	0
639	20231130	105400	1063223	1994	1994	1994	1994	0
640	20231130	105300	1063223	1994	1994	1994	1994	0
641	20231130	105200	1063223	1994	1994	1994	1994	0
642	20231130	105100	1063223	1994	1994	1994	1994	0
643	20231130	105000	1063223	1994	1994	1994	1994	0
644	20231130	104900	1063223	1994	1994	1994	1994	0
645	20231130	104800	1063223	1994	1994	1994	1994	0
646	20231130	104700	1063223	1994	1994	1994	1994	0
647	20231130	104600	1063223	1994	1994	1994	1994	0
648	20231130	104500	1063223	1994	1994	1994	1994	0
649	20231130	104400	1063223	1994	1994	1994	1994	0
650	20231130	104300	1063223	1994	1994	1994	1994	0
651	20231130	104200	1063223	1994	1994	1994	1994	0
652	20231130	104100	1063223	1994	1994	1994	1994	0
653	20231130	104000	1063223	1994	1994	1994	1994	0
654	20231130	103900	1063223	1994	1994	1994	1994	0
655	20231130	103800	1063223	1994	1994	1994	1994	0
656	20231130	103700	1063223	1994	1994	1994	1994	0
657	20231130	103600	1063223	1994	1994	1994	1994	0
658	20231130	103500	1063223	1994	1994	1994	1994	0
659	20231130	103400	1063223	1994	1994	1994	1994	0
660	20231130	103300	1063223	1994	1994	1994	1994	0
661	20231130	103200	1063223	1994	1994	1994	1994	0
662	20231130	103100	1063223	1994	1994	1994	1994	0
663	20231130	103000	1063223	1994	1994	1994	1994	0
664	20231130	102900	1063223	1994	1994	1994	1994	1
665	20231130	102800	1061229	1991	1991	1991	1991	0
666	20231130	102700	1061229	1991	1991	1991	1991	0
667	20231130	102600	1061229	1991	1991	1991	1991	0
668	20231130	102500	1061229	1991	1991	1991	1991	0
669	20231130	102400	1061229	1991	1991	1991	1991	0
670	20231130	102300	1061229	1991	1991	1991	1991	0
671	20231130	102200	1061229	1991	1991	1991	1991	0
672	20231130	102100	1061229	1991	1991	1991	1991	0
673	20231130	102000	1061229	1991	1991	1991	1991	0
674	20231130	101900	1061229	1991	1991	1991	1991	8
675	20231130	101800	1045301	1990	1990	1990	1990	0
676	20231130	101700	1045301	1990	1990	1990	1990	0
677	20231130	101600	1045301	1990	1990	1990	1990	0
678	20231130	101500	1045301	1990	1990	1990	1990	0
679	20231130	101400	1045301	1990	1990	1990	1990	0
680	20231130	101300	1045301	1990	1990	1990	1990	95
681	20231130	101200	856251	1995	1995	1995	1995	0
682	20231130	101100	856251	1995	1995	1995	1995	0
683	20231130	101000	856251	1995	1995	1995	1995	0
684	20231130	100900	856251	1995	1995	1995	1995	0
685	20231130	100800	856251	1995	1995	1995	1995	0
686	20231130	100700	856251	1995	1995	1995	1995	0
687	20231130	100600	856251	1995	1995	1995	1995	0
688	20231130	100500	856251	1995	1995	1995	1995	0
689	20231130	100400	856251	1995	1995	1995	1995	0
690	20231130	100300	856251	1995	1995	1995	1995	0
691	20231130	100200	856251	1995	1995	1995	1995	0
692	20231130	100100	856251	1995	1995	1995	1995	0
693	20231130	100000	856251	1995	1995	1995	1995	0
694	20231130	095900	856251	1995	1995	1995	1995	0
695	20231130	095800	856251	1995	1995	1995	1995	0
696	20231130	095700	856251	1995	1995	1995	1995	0
697	20231130	095600	856251	1995	1995	1995	1995	0
698	20231130	095500	856251	1995	1995	1995	1995	0
699	20231130	095400	856251	1995	1995	1995	1995	0
700	20231130	095300	856251	1995	1995	1995	1995	0
701	20231130	095200	856251	1995	1995	1995	1995	0
702	20231130	095100	856251	1995	1995	1995	1995	0
703	20231130	095000	856251	1995	1995	1995	1995	0
704	20231130	094900	856251	1995	1995	1995	1995	0
705	20231130	094800	856251	1995	1995	1995	1995	0
706	20231130	094700	856251	1995	1995	1995	1995	0
707	20231130	094600	856251	1995	1995	1995	1995	0
708	20231130	094500	856251	1995	1995	1995	1995	0
709	20231130	094400	856251	1995	1995	1995	1995	0
710	20231130	094300	856251	1995	1995	1995	1995	1
711	20231130	094200	854256	1990	1990	1990	1990	0
712	20231130	094100	854256	1990	1990	1990	1990	0
713	20231130	094000	854256	1990	1990	1990	1990	0
714	20231130	093900	854256	1990	1990	1990	1990	0
715	20231130	093800	854256	1990	1990	1990	1990	0
716	20231130	093700	854256	1990	1990	1990	1990	0
717	20231130	093600	854256	1990	1990	1990	1990	0
718	20231130	093500	854256	1990	1990	1990	1990	0
719	20231130	093400	854256	1990	1990	1990	1990	0
720	20231130	093300	854256	1990	1990	1990	1990	0
721	20231130	093200	854256	1990	1990	1990	1990	0
722	20231130	093100	854256	1990	1990	1990	1990	0
723	20231130	093000	854256	1990	1994	1994	1990	375
724	20231130	092900	107730	1995	1995	1995	1995	10
725	20231130	092800	87780	1995	1995	1995	1995	4
726	20231130	092700	79800	1995	1995	1995	1995	0
727	20231130	092600	79800	1995	1995	1995	1995	0
728	20231130	092500	79800	1995	1995	1995	1995	0
729	20231130	092400	79800	1995	1995	1995	1995	0
730	20231130	092300	79800	1995	1995	1995	1995	0
731	20231130	092200	79800	1995	1995	1995	1995	0
732	20231130	092100	79800	1995	1995	1995	1995	0
733	20231130	092000	79800	1995	1995	1995	1995	0
734	20231130	091900	79800	1995	1995	1995	1995	0
735	20231130	091800	79800	1995	1995	1995	1995	0
736	20231130	091700	79800	1995	1995	1995	1995	0
737	20231130	091600	79800	1995	1995	1995	1995	0
738	20231130	091500	79800	1995	1995	1995	1995	0
739	20231130	091400	79800	1995	1995	1995	1995	0
740	20231130	091300	79800	1995	1995	1995	1995	0
741	20231130	091200	79800	1995	1995	1995	1995	0
742	20231130	091100	79800	1995	1995	1995	1995	40
743	20231130	091000	0	1995	1995	1995	1995	0
744	20231130	090900	0	1995	1995	1995	1995	0
745	20231130	090800	0	1995	1995	1995	1995	0
746	20231130	090700	0	1995	1995	1995	1995	0
747	20231130	090600	0	1995	1995	1995	1995	0
748	20231130	090500	0	1995	1995	1995	1995	0
749	20231130	090400	0	1995	1995	1995	1995	0
750	20231130	090300	0	1995	1995	1995	1995	0
751	20231130	090200	0	1995	1995	1995	1995	0
752	20231130	090100	0	1995	1995	1995	1995	0
753	20231130	090000	0	1995	1995	1995	1995	0