KissMeData/424140/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210300	4562145	1990	1990	1990	1990	1
3	20231121	210200	4562145	1990	1990	1990	1990	0
4	20231121	210100	4562145	1990	1990	1990	1990	0
5	20231121	210000	4562145	1990	1990	1990	1990	0
6	20231121	205900	4562145	1990	1990	1990	1990	0
7	20231121	205800	4562145	1990	1990	1990	1990	0
8	20231121	205700	4562145	1990	1990	1990	1990	0
9	20231121	205600	4562145	1990	1990	1990	1990	0
10	20231121	205500	4562145	1990	1990	1990	1990	0
11	20231121	205400	4562145	1990	1990	1990	1990	0
12	20231121	205300	4562145	1990	1990	1990	1990	0
13	20231121	205200	4562145	1990	1990	1990	1990	0
14	20231121	205100	4562145	1990	1990	1990	1990	0
15	20231121	205000	4562145	1990	1990	1990	1990	0
16	20231121	204900	4562145	1990	1990	1990	1990	0
17	20231121	204800	4562145	1990	1990	1990	1990	0
18	20231121	204700	4562145	1990	1990	1990	1990	0
19	20231121	204600	4562145	1990	1990	1990	1990	0
20	20231121	204500	4562145	1990	1990	1990	1990	0
21	20231121	204400	4562145	1990	1990	1990	1990	0
22	20231121	204300	4562145	1990	1990	1990	1990	0
23	20231121	204200	4562145	1990	1990	1990	1990	0
24	20231121	204100	4562145	1990	1990	1990	1990	0
25	20231121	204000	4562145	1990	1990	1990	1990	0
26	20231121	203900	4562145	1990	1990	1990	1990	0
27	20231121	203800	4562145	1990	1990	1990	1990	0
28	20231121	203700	4562145	1990	1990	1990	1990	0
29	20231121	203600	4562145	1990	1990	1990	1990	0
30	20231121	203500	4562145	1990	1990	1990	1990	0
31	20231121	203400	4562145	1990	1990	1990	1990	0
32	20231121	203300	4562145	1990	1990	1990	1990	1
33	20231121	203200	4562145	1990	1990	1990	1990	0
34	20231121	203100	4562145	1990	1990	1990	1990	0
35	20231121	203000	4562145	1990	1990	1990	1990	0
36	20231121	202900	4562145	1990	1990	1990	1990	0
37	20231121	202800	4562145	1990	1990	1990	1990	0
38	20231121	202700	4562145	1990	1990	1990	1990	0
39	20231121	202600	4562145	1990	1990	1990	1990	0
40	20231121	202500	4562145	1990	1990	1990	1990	0
41	20231121	202400	4562145	1990	1990	1990	1990	0
42	20231121	202300	4562145	1990	1990	1990	1990	0
43	20231121	202200	4562145	1990	1990	1990	1990	0
44	20231121	202100	4562145	1990	1990	1990	1990	0
45	20231121	202000	4562145	1990	1990	1990	1990	0
46	20231121	201900	4562145	1990	1990	1990	1990	0
47	20231121	201800	4562145	1990	1990	1990	1990	0
48	20231121	201700	4562145	1990	1990	1990	1990	0
49	20231121	201600	4562145	1990	1990	1990	1990	0
50	20231121	201500	4562145	1990	1990	1990	1990	0
51	20231121	201400	4562145	1990	1990	1990	1990	0
52	20231121	201300	4562145	1990	1990	1990	1990	0
53	20231121	201200	4562145	1990	1990	1990	1990	0
54	20231121	201100	4562145	1990	1990	1990	1990	0
55	20231121	201000	4562145	1990	1990	1990	1990	0
56	20231121	200900	4562145	1990	1990	1990	1990	0
57	20231121	200800	4562145	1990	1990	1990	1990	0
58	20231121	200700	4562145	1990	1990	1990	1990	0
59	20231121	200600	4562145	1990	1990	1990	1990	0
60	20231121	200500	4562145	1990	1990	1990	1990	0
61	20231121	200400	4562145	1990	1990	1990	1990	0
62	20231121	200300	4562145	1990	1990	1990	1990	1
63	20231121	200200	4562145	1990	1990	1990	1990	0
64	20231121	200100	4562145	1990	1990	1990	1990	0
65	20231121	200000	4562145	1990	1990	1990	1990	0
66	20231121	195900	4562145	1990	1990	1990	1990	0
67	20231121	195800	4562145	1990	1990	1990	1990	0
68	20231121	195700	4562145	1990	1990	1990	1990	0
69	20231121	195600	4562145	1990	1990	1990	1990	0
70	20231121	195500	4562145	1990	1990	1990	1990	0
71	20231121	195400	4562145	1990	1990	1990	1990	0
72	20231121	195300	4562145	1990	1990	1990	1990	0
73	20231121	195200	4562145	1990	1990	1990	1990	0
74	20231121	195100	4562145	1990	1990	1990	1990	0
75	20231121	195000	4562145	1990	1990	1990	1990	0
76	20231121	194900	4562145	1990	1990	1990	1990	0
77	20231121	194800	4562145	1990	1990	1990	1990	0
78	20231121	194700	4562145	1990	1990	1990	1990	0
79	20231121	194600	4562145	1990	1990	1990	1990	0
80	20231121	194500	4562145	1990	1990	1990	1990	0
81	20231121	194400	4562145	1990	1990	1990	1990	0
82	20231121	194300	4562145	1990	1990	1990	1990	0
83	20231121	194200	4562145	1990	1990	1990	1990	0
84	20231121	194100	4562145	1990	1990	1990	1990	0
85	20231121	194000	4562145	1990	1990	1990	1990	0
86	20231121	193900	4562145	1990	1990	1990	1990	0
87	20231121	193800	4562145	1990	1990	1990	1990	0
88	20231121	193700	4562145	1990	1990	1990	1990	0
89	20231121	193600	4562145	1990	1990	1990	1990	0
90	20231121	193500	4562145	1990	1990	1990	1990	0
91	20231121	193400	4562145	1990	1990	1990	1990	0
92	20231121	193300	4562145	1990	1990	1990	1990	1
93	20231121	193200	4562145	1990	1990	1990	1990	0
94	20231121	193100	4562145	1990	1990	1990	1990	0
95	20231121	193000	4562145	1990	1990	1990	1990	0
96	20231121	192900	4562145	1990	1990	1990	1990	0
97	20231121	192800	4562145	1990	1990	1990	1990	0
98	20231121	192700	4562145	1990	1990	1990	1990	0
99	20231121	192600	4562145	1990	1990	1990	1990	0
100	20231121	192500	4562145	1990	1990	1990	1990	0
101	20231121	192400	4562145	1990	1990	1990	1990	0
102	20231121	192300	4562145	1990	1990	1990	1990	0
103	20231121	192200	4562145	1990	1990	1990	1990	0
104	20231121	192100	4562145	1990	1990	1990	1990	0
105	20231121	192000	4562145	1990	1990	1990	1990	0
106	20231121	191900	4562145	1990	1990	1990	1990	0
107	20231121	191800	4562145	1990	1990	1990	1990	0
108	20231121	191700	4562145	1990	1990	1990	1990	0
109	20231121	191600	4562145	1990	1990	1990	1990	0
110	20231121	191500	4562145	1990	1990	1990	1990	0
111	20231121	191400	4562145	1990	1990	1990	1990	0
112	20231121	191300	4562145	1990	1990	1990	1990	0
113	20231121	191200	4562145	1990	1990	1990	1990	0
114	20231121	191100	4562145	1990	1990	1990	1990	0
115	20231121	191000	4562145	1990	1990	1990	1990	0
116	20231121	190900	4562145	1990	1990	1990	1990	0
117	20231121	190800	4562145	1990	1990	1990	1990	0
118	20231121	190700	4562145	1990	1990	1990	1990	0
119	20231121	190600	4562145	1990	1990	1990	1990	0
120	20231121	190500	4562145	1990	1990	1990	1990	0
121	20231121	190400	4562145	1990	1990	1990	1990	0
122	20231121	190300	4562145	1990	1990	1990	1990	1
123	20231121	190200	4562145	1990	1990	1990	1990	0
124	20231121	190100	4562145	1990	1990	1990	1990	0
125	20231121	190000	4562145	1990	1990	1990	1990	0
126	20231121	185900	4562145	1990	1990	1990	1990	0
127	20231121	185800	4562145	1990	1990	1990	1990	0
128	20231121	185700	4562145	1990	1990	1990	1990	0
129	20231121	185600	4562145	1990	1990	1990	1990	0
130	20231121	185500	4562145	1990	1990	1990	1990	0
131	20231121	185400	4562145	1990	1990	1990	1990	0
132	20231121	185300	4562145	1990	1990	1990	1990	0
133	20231121	185200	4562145	1990	1990	1990	1990	0
134	20231121	185100	4562145	1990	1990	1990	1990	0
135	20231121	185000	4562145	1990	1990	1990	1990	0
136	20231121	184900	4562145	1990	1990	1990	1990	0
137	20231121	184800	4562145	1990	1990	1990	1990	0
138	20231121	184700	4562145	1990	1990	1990	1990	0
139	20231121	184600	4562145	1990	1990	1990	1990	0
140	20231121	184500	4562145	1990	1990	1990	1990	0
141	20231121	184400	4562145	1990	1990	1990	1990	0
142	20231121	184300	4562145	1990	1990	1990	1990	0
143	20231121	184200	4562145	1990	1990	1990	1990	0
144	20231121	184100	4562145	1990	1990	1990	1990	0
145	20231121	184000	4562145	1990	1990	1990	1990	0
146	20231121	183900	4562145	1990	1990	1990	1990	0
147	20231121	183800	4562145	1990	1990	1990	1990	0
148	20231121	183700	4562145	1990	1990	1990	1990	0
149	20231121	183600	4562145	1990	1990	1990	1990	0
150	20231121	183500	4562145	1990	1990	1990	1990	0
151	20231121	183400	4562145	1990	1990	1990	1990	0
152	20231121	183300	4562145	1990	1990	1990	1990	1
153	20231121	183200	4562145	1990	1990	1990	1990	0
154	20231121	183100	4562145	1990	1990	1990	1990	0
155	20231121	183000	4562145	1990	1990	1990	1990	0
156	20231121	182900	4562145	1990	1990	1990	1990	0
157	20231121	182800	4562145	1990	1990	1990	1990	0
158	20231121	182700	4562145	1990	1990	1990	1990	0
159	20231121	182600	4562145	1990	1990	1990	1990	0
160	20231121	182500	4562145	1990	1990	1990	1990	0
161	20231121	182400	4562145	1990	1990	1990	1990	0
162	20231121	182300	4562145	1990	1990	1990	1990	0
163	20231121	182200	4562145	1990	1990	1990	1990	0
164	20231121	182100	4562145	1990	1990	1990	1990	0
165	20231121	182000	4562145	1990	1990	1990	1990	0
166	20231121	181900	4562145	1990	1990	1990	1990	0
167	20231121	181800	4562145	1990	1990	1990	1990	0
168	20231121	181700	4562145	1990	1990	1990	1990	0
169	20231121	181600	4562145	1990	1990	1990	1990	0
170	20231121	181500	4562145	1990	1990	1990	1990	0
171	20231121	181400	4562145	1990	1990	1990	1990	0
172	20231121	181300	4562145	1990	1990	1990	1990	0
173	20231121	181200	4562145	1990	1990	1990	1990	0
174	20231121	181100	4562145	1990	1990	1990	1990	0
175	20231121	181000	4562145	1990	1990	1990	1990	0
176	20231121	180900	4562145	1990	1990	1990	1990	0
177	20231121	180800	4562145	1990	1990	1990	1990	0
178	20231121	180700	4562145	1990	1990	1990	1990	0
179	20231121	180600	4562145	1990	1990	1990	1990	0
180	20231121	180500	4562145	1990	1990	1990	1990	0
181	20231121	180400	4562145	1990	1990	1990	1990	0
182	20231121	180300	4562145	1990	1990	1990	1990	1
183	20231121	180200	4562145	1990	1990	1990	1990	0
184	20231121	180100	4562145	1990	1990	1990	1990	0
185	20231121	180000	4562145	1990	1990	1990	1990	0
186	20231121	175900	4562145	1990	1990	1990	1990	0
187	20231121	175800	4562145	1990	1990	1990	1990	0
188	20231121	175700	4562145	1990	1990	1990	1990	0
189	20231121	175600	4562145	1990	1990	1990	1990	0
190	20231121	175500	4562145	1990	1990	1990	1990	0
191	20231121	175400	4562145	1990	1990	1990	1990	0
192	20231121	175300	4562145	1990	1990	1990	1990	0
193	20231121	175200	4562145	1990	1990	1990	1990	0
194	20231121	175100	4562145	1990	1990	1990	1990	0
195	20231121	175000	4562145	1990	1990	1990	1990	0
196	20231121	174900	4562145	1990	1990	1990	1990	0
197	20231121	174800	4562145	1990	1990	1990	1990	0
198	20231121	174700	4562145	1990	1990	1990	1990	0
199	20231121	174600	4562145	1990	1990	1990	1990	0
200	20231121	174500	4562145	1990	1990	1990	1990	0
201	20231121	174400	4562145	1990	1990	1990	1990	0
202	20231121	174300	4562145	1990	1990	1990	1990	0
203	20231121	174200	4562145	1990	1990	1990	1990	0
204	20231121	174100	4562145	1990	1990	1990	1990	0
205	20231121	174000	4562145	1990	1990	1990	1990	0
206	20231121	173900	4562145	1990	1990	1990	1990	0
207	20231121	173800	4562145	1990	1990	1990	1990	0
208	20231121	173700	4562145	1990	1990	1990	1990	0
209	20231121	173600	4562145	1990	1990	1990	1990	0
210	20231121	173500	4562145	1990	1990	1990	1990	0
211	20231121	173400	4562145	1990	1990	1990	1990	0
212	20231121	173300	4562145	1990	1990	1990	1990	1
213	20231121	173200	4562145	1990	1990	1990	1990	0
214	20231121	173100	4562145	1990	1990	1990	1990	0
215	20231121	173000	4562145	1990	1990	1990	1990	0
216	20231121	172900	4562145	1990	1990	1990	1990	0
217	20231121	172800	4562145	1990	1990	1990	1990	0
218	20231121	172700	4562145	1990	1990	1990	1990	0
219	20231121	172600	4562145	1990	1990	1990	1990	0
220	20231121	172500	4562145	1990	1990	1990	1990	0
221	20231121	172400	4562145	1990	1990	1990	1990	0
222	20231121	172300	4562145	1990	1990	1990	1990	0
223	20231121	172200	4562145	1990	1990	1990	1990	0
224	20231121	172100	4562145	1990	1990	1990	1990	0
225	20231121	172000	4562145	1990	1990	1990	1990	0
226	20231121	171900	4562145	1990	1990	1990	1990	0
227	20231121	171800	4562145	1990	1990	1990	1990	0
228	20231121	171700	4562145	1990	1990	1990	1990	0
229	20231121	171600	4562145	1990	1990	1990	1990	0
230	20231121	171500	4562145	1990	1990	1990	1990	0
231	20231121	171400	4562145	1990	1990	1990	1990	0
232	20231121	171300	4562145	1990	1990	1990	1990	0
233	20231121	171200	4562145	1990	1990	1990	1990	0
234	20231121	171100	4562145	1990	1990	1990	1990	0
235	20231121	171000	4562145	1990	1990	1990	1990	0
236	20231121	170900	4562145	1990	1990	1990	1990	0
237	20231121	170800	4562145	1990	1990	1990	1990	0
238	20231121	170700	4562145	1990	1990	1990	1990	0
239	20231121	170600	4562145	1990	1990	1990	1990	0
240	20231121	170500	4562145	1990	1990	1990	1990	0
241	20231121	170400	4562145	1990	1990	1990	1990	0
242	20231121	170300	4562145	1990	1990	1990	1990	1
243	20231121	170200	4562145	1990	1990	1990	1990	0
244	20231121	170100	4562145	1990	1990	1990	1990	0
245	20231121	170000	4562145	1990	1990	1990	1990	0
246	20231121	165900	4562145	1990	1990	1990	1990	0
247	20231121	165800	4562145	1990	1990	1990	1990	0
248	20231121	165700	4562145	1990	1990	1990	1990	0
249	20231121	165600	4562145	1990	1990	1990	1990	0
250	20231121	165500	4562145	1990	1990	1990	1990	0
251	20231121	165400	4562145	1990	1990	1990	1990	0
252	20231121	165300	4562145	1990	1990	1990	1990	0
253	20231121	165200	4562145	1990	1990	1990	1990	0
254	20231121	165100	4562145	1990	1990	1990	1990	0
255	20231121	165000	4562145	1990	1990	1990	1990	0
256	20231121	164900	4562145	1990	1990	1990	1990	0
257	20231121	164800	4562145	1990	1990	1990	1990	0
258	20231121	164700	4562145	1990	1990	1990	1990	0
259	20231121	164600	4562145	1990	1990	1990	1990	0
260	20231121	164500	4562145	1990	1990	1990	1990	0
261	20231121	164400	4562145	1990	1990	1990	1990	0
262	20231121	164300	4562145	1990	1990	1990	1990	0
263	20231121	164200	4562145	1990	1990	1990	1990	0
264	20231121	164100	4562145	1990	1990	1990	1990	0
265	20231121	164000	4562145	1990	1990	1990	1990	0
266	20231121	163900	4562145	1990	1990	1990	1990	0
267	20231121	163800	4562145	1990	1990	1990	1990	0
268	20231121	163700	4562145	1990	1990	1990	1990	0
269	20231121	163600	4562145	1990	1990	1990	1990	0
270	20231121	163500	4562145	1990	1990	1990	1990	0
271	20231121	163400	4562145	1990	1990	1990	1990	0
272	20231121	163300	4562145	1990	1990	1990	1990	1
273	20231121	163200	4562145	1990	1990	1990	1990	0
274	20231121	163100	4562145	1990	1990	1990	1990	0
275	20231121	163000	4562145	1990	1990	1990	1990	0
276	20231121	162900	4562145	1990	1990	1990	1990	0
277	20231121	162800	4562145	1990	1990	1990	1990	0
278	20231121	162700	4562145	1990	1990	1990	1990	0
279	20231121	162600	4562145	1990	1990	1990	1990	0
280	20231121	162500	4562145	1990	1990	1990	1990	0
281	20231121	162400	4562145	1990	1990	1990	1990	0
282	20231121	162300	4562145	1990	1990	1990	1990	0
283	20231121	162200	4562145	1990	1990	1990	1990	0
284	20231121	162100	4562145	1990	1990	1990	1990	0
285	20231121	162000	4562145	1990	1990	1990	1990	0
286	20231121	161900	4562145	1990	1990	1990	1990	0
287	20231121	161800	4562145	1990	1990	1990	1990	0
288	20231121	161700	4562145	1990	1990	1990	1990	0
289	20231121	161600	4562145	1990	1990	1990	1990	0
290	20231121	161500	4562145	1990	1990	1990	1990	0
291	20231121	161400	4562145	1990	1990	1990	1990	0
292	20231121	161300	4562145	1990	1990	1990	1990	0
293	20231121	161200	4562145	1990	1990	1990	1990	0
294	20231121	161100	4562145	1990	1990	1990	1990	0
295	20231121	161000	4562145	1990	1990	1990	1990	0
296	20231121	160900	4562145	1990	1990	1990	1990	0
297	20231121	160800	4562145	1990	1990	1990	1990	0
298	20231121	160700	4562145	1990	1990	1990	1990	0
299	20231121	160600	4562145	1990	1990	1990	1990	0
300	20231121	160500	4562145	1990	1990	1990	1990	0
301	20231121	160400	4562145	1990	1990	1990	1990	0
302	20231121	160300	4562145	1990	1990	1990	1990	1
303	20231121	160200	4562145	1990	1990	1990	1990	0
304	20231121	160100	4562145	1990	1990	1990	1990	0
305	20231121	160000	4562145	1990	1990	1990	1990	0
306	20231121	155900	4562145	1990	1990	1990	1990	0
307	20231121	155800	4562145	1990	1990	1990	1990	0
308	20231121	155700	4562145	1990	1990	1990	1990	0
309	20231121	155600	4562145	1990	1990	1990	1990	0
310	20231121	155500	4562145	1990	1990	1990	1990	0
311	20231121	155400	4562145	1990	1990	1990	1990	0
312	20231121	155300	4562145	1990	1990	1990	1990	0
313	20231121	155200	4562145	1990	1990	1990	1990	0
314	20231121	155100	4562145	1990	1990	1990	1990	0
315	20231121	155000	4562145	1990	1990	1990	1990	0
316	20231121	154900	4562145	1990	1990	1990	1990	0
317	20231121	154800	4562145	1990	1990	1990	1990	0
318	20231121	154700	4562145	1990	1990	1990	1990	0
319	20231121	154600	4562145	1990	1990	1990	1990	0
320	20231121	154500	4562145	1990	1990	1990	1990	0
321	20231121	154400	4562145	1990	1990	1990	1990	0
322	20231121	154300	4562145	1990	1990	1990	1990	0
323	20231121	154200	4562145	1990	1990	1990	1990	0
324	20231121	154100	4562145	1990	1990	1990	1990	0
325	20231121	154000	4562145	1990	1990	1990	1990	0
326	20231121	153900	4562145	1990	1990	1990	1990	0
327	20231121	153800	4562145	1990	1990	1990	1990	0
328	20231121	153700	4562145	1990	1990	1990	1990	0
329	20231121	153600	4562145	1990	1990	1990	1990	0
330	20231121	153500	4562145	1990	1990	1990	1990	0
331	20231121	153400	4562145	1990	1990	1990	1990	0
332	20231121	153300	4562145	1990	1990	1990	1990	1
333	20231121	153200	4562145	1990	1990	1990	1990	0
334	20231121	153100	4562145	1990	1990	1990	1990	0
335	20231121	153000	4562145	1990	1990	1990	1990	1
336	20231121	152900	4560155	1991	1991	1991	1991	0
337	20231121	152800	4560155	1991	1991	1991	1991	0
338	20231121	152700	4560155	1991	1991	1991	1991	0
339	20231121	152600	4560155	1991	1991	1991	1991	0
340	20231121	152500	4560155	1991	1991	1991	1991	0
341	20231121	152400	4560155	1991	1991	1991	1991	0
342	20231121	152300	4560155	1991	1991	1991	1991	0
343	20231121	152200	4560155	1991	1991	1991	1991	0
344	20231121	152100	4560155	1991	1991	1991	1991	0
345	20231121	152000	4560155	1991	1991	1991	1991	0
346	20231121	151900	4560155	1991	1991	1991	1991	0
347	20231121	151800	4560155	1991	1991	1991	1991	0
348	20231121	151700	4560155	1991	1991	1991	1991	0
349	20231121	151600	4560155	1991	1991	1991	1991	0
350	20231121	151500	4560155	1991	1991	1991	1991	0
351	20231121	151400	4560155	1991	1991	1991	1991	0
352	20231121	151300	4560155	1991	1991	1991	1991	0
353	20231121	151200	4560155	1991	1991	1991	1991	0
354	20231121	151100	4560155	1991	1991	1991	1991	0
355	20231121	151000	4560155	1991	1991	1991	1991	0
356	20231121	150900	4560155	1991	1991	1991	1991	0
357	20231121	150800	4560155	1991	1991	1991	1991	0
358	20231121	150700	4560155	1991	1991	1991	1991	0
359	20231121	150600	4560155	1991	1991	1991	1991	0
360	20231121	150500	4560155	1991	1991	1991	1991	0
361	20231121	150400	4560155	1991	1991	1991	1991	0
362	20231121	150300	4560155	1991	1991	1991	1991	0
363	20231121	150200	4560155	1991	1991	1991	1991	0
364	20231121	150100	4560155	1991	1991	1991	1991	0
365	20231121	150000	4560155	1991	1991	1991	1991	0
366	20231121	145900	4560155	1991	1991	1991	1991	0
367	20231121	145800	4560155	1991	1991	1991	1991	0
368	20231121	145700	4560155	1991	1991	1991	1991	0
369	20231121	145600	4560155	1991	1991	1991	1991	0
370	20231121	145500	4560155	1991	1991	1991	1991	0
371	20231121	145400	4560155	1991	1991	1991	1991	0
372	20231121	145300	4560155	1991	1991	1991	1991	0
373	20231121	145200	4560155	1991	1991	1991	1991	0
374	20231121	145100	4560155	1991	1991	1991	1991	0
375	20231121	145000	4560155	1991	1991	1991	1991	0
376	20231121	144900	4560155	1991	1991	1991	1991	0
377	20231121	144800	4560155	1991	1991	1991	1991	0
378	20231121	144700	4560155	1991	1991	1991	1991	0
379	20231121	144600	4560155	1991	1991	1991	1991	0
380	20231121	144500	4560155	1991	1990	1991	1990	2
381	20231121	144400	4556174	1980	1980	1980	1980	0
382	20231121	144300	4556174	1980	1980	1980	1980	0
383	20231121	144200	4556174	1980	1980	1980	1980	0
384	20231121	144100	4556174	1980	1980	1980	1980	0
385	20231121	144000	4556174	1980	1980	1980	1980	0
386	20231121	143900	4556174	1980	1980	1980	1980	0
387	20231121	143800	4556174	1980	1980	1980	1980	0
388	20231121	143700	4556174	1980	1980	1980	1980	0
389	20231121	143600	4556174	1980	1980	1980	1980	0
390	20231121	143500	4556174	1980	1980	1980	1980	0
391	20231121	143400	4556174	1980	1980	1980	1980	0
392	20231121	143300	4556174	1980	1980	1980	1980	0
393	20231121	143200	4556174	1980	1980	1980	1980	0
394	20231121	143100	4556174	1980	1980	1980	1980	0
395	20231121	143000	4556174	1980	1980	1980	1980	0
396	20231121	142900	4556174	1980	1980	1980	1980	0
397	20231121	142800	4556174	1980	1980	1980	1980	0
398	20231121	142700	4556174	1980	1980	1980	1980	0
399	20231121	142600	4556174	1980	1980	1980	1980	0
400	20231121	142500	4556174	1980	1980	1980	1980	0
401	20231121	142400	4556174	1980	1980	1980	1980	0
402	20231121	142300	4556174	1980	1980	1980	1980	0
403	20231121	142200	4556174	1980	1980	1980	1980	0
404	20231121	142100	4556174	1980	1980	1980	1980	0
405	20231121	142000	4556174	1980	1980	1980	1980	0
406	20231121	141900	4556174	1980	1980	1980	1980	0
407	20231121	141800	4556174	1980	1980	1980	1980	0
408	20231121	141700	4556174	1980	1980	1980	1980	0
409	20231121	141600	4556174	1980	1980	1980	1980	0
410	20231121	141500	4556174	1980	1980	1980	1980	0
411	20231121	141400	4556174	1980	1980	1980	1980	0
412	20231121	141300	4556174	1980	1980	1980	1980	0
413	20231121	141200	4556174	1980	1980	1980	1980	0
414	20231121	141100	4556174	1980	1980	1980	1980	0
415	20231121	141000	4556174	1980	1980	1980	1980	0
416	20231121	140900	4556174	1980	1980	1980	1980	0
417	20231121	140800	4556174	1980	1980	1980	1980	0
418	20231121	140700	4556174	1980	1980	1980	1980	0
419	20231121	140600	4556174	1980	1980	1980	1980	0
420	20231121	140500	4556174	1980	1980	1980	1980	0
421	20231121	140400	4556174	1980	1980	1980	1980	0
422	20231121	140300	4556174	1980	1980	1980	1980	0
423	20231121	140200	4556174	1980	1980	1980	1980	0
424	20231121	140100	4556174	1980	1980	1980	1980	0
425	20231121	140000	4556174	1980	1980	1980	1980	0
426	20231121	135900	4556174	1980	1980	1980	1980	0
427	20231121	135800	4556174	1980	1980	1980	1980	0
428	20231121	135700	4556174	1980	1980	1980	1980	0
429	20231121	135600	4556174	1980	1980	1980	1980	0
430	20231121	135500	4556174	1980	1980	1980	1980	0
431	20231121	135400	4556174	1980	1980	1980	1980	0
432	20231121	135300	4556174	1980	1980	1980	1980	0
433	20231121	135200	4556174	1980	1980	1980	1980	0
434	20231121	135100	4556174	1980	1980	1980	1980	0
435	20231121	135000	4556174	1980	1980	1980	1980	0
436	20231121	134900	4556174	1980	1980	1980	1980	0
437	20231121	134800	4556174	1980	1980	1980	1980	0
438	20231121	134700	4556174	1980	1980	1980	1980	0
439	20231121	134600	4556174	1980	1980	1980	1980	0
440	20231121	134500	4556174	1980	1980	1980	1980	0
441	20231121	134400	4556174	1980	1980	1980	1980	0
442	20231121	134300	4556174	1980	1980	1980	1980	0
443	20231121	134200	4556174	1980	1980	1980	1980	10
444	20231121	134100	4536374	1980	1980	1980	1980	0
445	20231121	134000	4536374	1980	1980	1980	1980	0
446	20231121	133900	4536374	1980	1980	1980	1980	0
447	20231121	133800	4536374	1980	1980	1980	1980	0
448	20231121	133700	4536374	1980	1981	1981	1980	1485
449	20231121	133600	1595974	1980	1980	1980	1980	0
450	20231121	133500	1595974	1980	1980	1980	1980	0
451	20231121	133400	1595974	1980	1980	1980	1980	0
452	20231121	133300	1595974	1980	1980	1980	1980	0
453	20231121	133200	1595974	1980	1980	1980	1980	0
454	20231121	133100	1595974	1980	1980	1980	1980	0
455	20231121	133000	1595974	1980	1980	1980	1980	0
456	20231121	132900	1595974	1980	1980	1980	1980	0
457	20231121	132800	1595974	1980	1980	1980	1980	0
458	20231121	132700	1595974	1980	1980	1980	1980	0
459	20231121	132600	1595974	1980	1980	1980	1980	0
460	20231121	132500	1595974	1980	1980	1980	1980	0
461	20231121	132400	1595974	1980	1980	1980	1980	0
462	20231121	132300	1595974	1980	1980	1980	1980	0
463	20231121	132200	1595974	1980	1980	1980	1980	0
464	20231121	132100	1595974	1980	1980	1980	1980	0
465	20231121	132000	1595974	1980	1980	1980	1980	0
466	20231121	131900	1595974	1980	1980	1980	1980	0
467	20231121	131800	1595974	1980	1980	1980	1980	0
468	20231121	131700	1595974	1980	1980	1980	1980	0
469	20231121	131600	1595974	1980	1980	1980	1980	0
470	20231121	131500	1595974	1980	1980	1980	1980	0
471	20231121	131400	1595974	1980	1980	1980	1980	0
472	20231121	131300	1595974	1980	1980	1980	1980	0
473	20231121	131200	1595974	1980	1980	1980	1980	0
474	20231121	131100	1595974	1980	1980	1980	1980	0
475	20231121	131000	1595974	1980	1980	1980	1980	0
476	20231121	130900	1595974	1980	1980	1980	1980	0
477	20231121	130800	1595974	1980	1980	1980	1980	0
478	20231121	130700	1595974	1980	1980	1980	1980	0
479	20231121	130600	1595974	1980	1980	1980	1980	0
480	20231121	130500	1595974	1980	1980	1980	1980	0
481	20231121	130400	1595974	1980	1980	1980	1980	26
482	20231121	130300	1544494	1980	1980	1980	1980	0
483	20231121	130200	1544494	1980	1980	1980	1980	0
484	20231121	130100	1544494	1980	1980	1980	1980	0
485	20231121	130000	1544494	1980	1980	1980	1980	0
486	20231121	125900	1544494	1980	1980	1980	1980	0
487	20231121	125800	1544494	1980	1980	1980	1980	0
488	20231121	125700	1544494	1980	1980	1980	1980	0
489	20231121	125600	1544494	1980	1980	1980	1980	0
490	20231121	125500	1544494	1980	1987	1987	1980	483
491	20231121	125400	586916	1987	1987	1987	1987	0
492	20231121	125300	586916	1987	1990	1990	1987	40
493	20231121	125200	507349	1991	1991	1991	1991	0
494	20231121	125100	507349	1991	1991	1991	1991	0
495	20231121	125000	507349	1991	1991	1991	1991	0
496	20231121	124900	507349	1991	1991	1991	1991	0
497	20231121	124800	507349	1991	1991	1991	1991	0
498	20231121	124700	507349	1991	1991	1991	1991	0
499	20231121	124600	507349	1991	1991	1991	1991	0
500	20231121	124500	507349	1991	1991	1991	1991	0
501	20231121	124400	507349	1991	1991	1991	1991	0
502	20231121	124300	507349	1991	1991	1991	1991	0
503	20231121	124200	507349	1991	1991	1991	1991	0
504	20231121	124100	507349	1991	1991	1991	1991	0
505	20231121	124000	507349	1991	1991	1991	1991	0
506	20231121	123900	507349	1991	1991	1991	1991	0
507	20231121	123800	507349	1991	1991	1991	1991	0
508	20231121	123700	507349	1991	1991	1991	1991	0
509	20231121	123600	507349	1991	1991	1991	1991	0
510	20231121	123500	507349	1991	1991	1991	1991	0
511	20231121	123400	507349	1991	1991	1991	1991	0
512	20231121	123300	507349	1991	1991	1991	1991	0
513	20231121	123200	507349	1991	1991	1991	1991	0
514	20231121	123100	507349	1991	1991	1991	1991	0
515	20231121	123000	507349	1991	1991	1991	1991	0
516	20231121	122900	507349	1991	1991	1991	1991	0
517	20231121	122800	507349	1991	1991	1991	1991	0
518	20231121	122700	507349	1991	1991	1991	1991	0
519	20231121	122600	507349	1991	1991	1991	1991	0
520	20231121	122500	507349	1991	1991	1991	1991	0
521	20231121	122400	507349	1991	1991	1991	1991	0
522	20231121	122300	507349	1991	1991	1991	1991	0
523	20231121	122200	507349	1991	1991	1991	1991	0
524	20231121	122100	507349	1991	1991	1991	1991	0
525	20231121	122000	507349	1991	1991	1991	1991	0
526	20231121	121900	507349	1991	1991	1991	1991	0
527	20231121	121800	507349	1991	1991	1991	1991	0
528	20231121	121700	507349	1991	1991	1991	1991	0
529	20231121	121600	507349	1991	1991	1991	1991	0
530	20231121	121500	507349	1991	1991	1991	1991	0
531	20231121	121400	507349	1991	1991	1991	1991	0
532	20231121	121300	507349	1991	1991	1991	1991	0
533	20231121	121200	507349	1991	1991	1991	1991	0
534	20231121	121100	507349	1991	1991	1991	1991	0
535	20231121	121000	507349	1991	1991	1991	1991	0
536	20231121	120900	507349	1991	1991	1991	1991	0
537	20231121	120800	507349	1991	1991	1991	1991	0
538	20231121	120700	507349	1991	1991	1991	1991	0
539	20231121	120600	507349	1991	1991	1991	1991	1
540	20231121	120500	505358	1990	1990	1990	1990	0
541	20231121	120400	505358	1990	1990	1990	1990	0
542	20231121	120300	505358	1990	1990	1990	1990	0
543	20231121	120200	505358	1990	1990	1990	1990	0
544	20231121	120100	505358	1990	1990	1990	1990	0
545	20231121	120000	505358	1990	1990	1990	1990	0
546	20231121	115900	505358	1990	1990	1990	1990	0
547	20231121	115800	505358	1990	1990	1990	1990	0
548	20231121	115700	505358	1990	1990	1990	1990	6
549	20231121	115600	493418	1990	1990	1990	1990	0
550	20231121	115500	493418	1990	1990	1990	1990	0
551	20231121	115400	493418	1990	1990	1990	1990	0
552	20231121	115300	493418	1990	1990	1990	1990	0
553	20231121	115200	493418	1990	1990	1990	1990	0
554	20231121	115100	493418	1990	1990	1990	1990	0
555	20231121	115000	493418	1990	1990	1990	1990	0
556	20231121	114900	493418	1990	1990	1990	1990	0
557	20231121	114800	493418	1990	1990	1990	1990	0
558	20231121	114700	493418	1990	1990	1990	1990	0
559	20231121	114600	493418	1990	1990	1990	1990	0
560	20231121	114500	493418	1990	1990	1990	1990	0
561	20231121	114400	493418	1990	1990	1990	1990	0
562	20231121	114300	493418	1990	1990	1990	1990	0
563	20231121	114200	493418	1990	1990	1990	1990	0
564	20231121	114100	493418	1990	1990	1990	1990	0
565	20231121	114000	493418	1990	1990	1990	1990	0
566	20231121	113900	493418	1990	1990	1990	1990	0
567	20231121	113800	493418	1990	1990	1990	1990	0
568	20231121	113700	493418	1990	1990	1990	1990	0
569	20231121	113600	493418	1990	1990	1990	1990	0
570	20231121	113500	493418	1990	1990	1990	1990	0
571	20231121	113400	493418	1990	1990	1990	1990	0
572	20231121	113300	493418	1990	1990	1990	1990	45
573	20231121	113200	403868	1990	1990	1990	1990	0
574	20231121	113100	403868	1990	1990	1990	1990	0
575	20231121	113000	403868	1990	1990	1990	1990	0
576	20231121	112900	403868	1990	1990	1990	1990	19
577	20231121	112800	366058	1990	1990	1990	1990	0
578	20231121	112700	366058	1990	1990	1990	1990	2
579	20231121	112600	362078	1991	1991	1991	1991	2
580	20231121	112500	358096	1991	1991	1991	1991	0
581	20231121	112400	358096	1991	1991	1991	1991	0
582	20231121	112300	358096	1991	1991	1991	1991	0
583	20231121	112200	358096	1991	1991	1991	1991	0
584	20231121	112100	358096	1991	1991	1991	1991	0
585	20231121	112000	358096	1991	1991	1991	1991	0
586	20231121	111900	358096	1991	1991	1991	1991	0
587	20231121	111800	358096	1991	1991	1991	1991	0
588	20231121	111700	358096	1991	1991	1991	1991	0
589	20231121	111600	358096	1991	1991	1991	1991	0
590	20231121	111500	358096	1991	1991	1991	1991	0
591	20231121	111400	358096	1991	1991	1991	1991	0
592	20231121	111300	358096	1991	1991	1991	1991	50
593	20231121	111200	258546	1990	1990	1990	1990	0
594	20231121	111100	258546	1990	1990	1990	1990	0
595	20231121	111000	258546	1990	1990	1990	1990	0
596	20231121	110900	258546	1990	1990	1990	1990	0
597	20231121	110800	258546	1990	1990	1990	1990	0
598	20231121	110700	258546	1990	1990	1990	1990	0
599	20231121	110600	258546	1990	1990	1990	1990	0
600	20231121	110500	258546	1990	1990	1990	1990	0
601	20231121	110400	258546	1990	1990	1990	1990	0
602	20231121	110300	258546	1990	1990	1990	1990	0
603	20231121	110200	258546	1990	1990	1990	1990	1
604	20231121	110100	256556	1990	1990	1990	1990	0
605	20231121	110000	256556	1990	1990	1990	1990	0
606	20231121	105900	256556	1990	1990	1990	1990	0
607	20231121	105800	256556	1990	1990	1990	1990	0
608	20231121	105700	256556	1990	1990	1990	1990	0
609	20231121	105600	256556	1990	1990	1990	1990	0
610	20231121	105500	256556	1990	1990	1990	1990	0
611	20231121	105400	256556	1990	1990	1990	1990	0
612	20231121	105300	256556	1990	1990	1990	1990	0
613	20231121	105200	256556	1990	1990	1990	1990	0
614	20231121	105100	256556	1990	1990	1990	1990	0
615	20231121	105000	256556	1990	1990	1990	1990	0
616	20231121	104900	256556	1990	1990	1990	1990	0
617	20231121	104800	256556	1990	1990	1990	1990	0
618	20231121	104700	256556	1990	1990	1990	1990	0
619	20231121	104600	256556	1990	1990	1990	1990	0
620	20231121	104500	256556	1990	1990	1990	1990	0
621	20231121	104400	256556	1990	1990	1990	1990	0
622	20231121	104300	256556	1990	1990	1990	1990	0
623	20231121	104200	256556	1990	1990	1990	1990	1
624	20231121	104100	254566	1990	1990	1990	1990	1
625	20231121	104000	252576	1990	1991	1991	1990	51
626	20231121	103900	151036	1991	1991	1991	1991	0
627	20231121	103800	151036	1991	1991	1991	1991	0
628	20231121	103700	151036	1991	1991	1991	1991	0
629	20231121	103600	151036	1991	1991	1991	1991	0
630	20231121	103500	151036	1991	1991	1991	1991	0
631	20231121	103400	151036	1991	1991	1991	1991	0
632	20231121	103300	151036	1991	1991	1991	1991	0
633	20231121	103200	151036	1991	1991	1991	1991	0
634	20231121	103100	151036	1991	1991	1991	1991	0
635	20231121	103000	151036	1991	1991	1991	1991	0
636	20231121	102900	151036	1991	1991	1991	1991	0
637	20231121	102800	151036	1991	1991	1991	1991	0
638	20231121	102700	151036	1991	1991	1991	1991	0
639	20231121	102600	151036	1991	1991	1991	1991	0
640	20231121	102500	151036	1991	1991	1991	1991	0
641	20231121	102400	151036	1991	1991	1991	1991	0
642	20231121	102300	151036	1991	1991	1991	1991	0
643	20231121	102200	151036	1991	1991	1991	1991	0
644	20231121	102100	151036	1991	1991	1991	1991	0
645	20231121	102000	151036	1991	1991	1991	1991	0
646	20231121	101900	151036	1991	1991	1991	1991	0
647	20231121	101800	151036	1991	1991	1991	1991	0
648	20231121	101700	151036	1991	1991	1991	1991	0
649	20231121	101600	151036	1991	1991	1991	1991	0
650	20231121	101500	151036	1991	1991	1991	1991	0
651	20231121	101400	151036	1991	1991	1991	1991	0
652	20231121	101300	151036	1991	1991	1991	1991	0
653	20231121	101200	151036	1991	1991	1991	1991	0
654	20231121	101100	151036	1991	1991	1991	1991	0
655	20231121	101000	151036	1991	1991	1991	1991	0
656	20231121	100900	151036	1991	1991	1991	1991	0
657	20231121	100800	151036	1991	1991	1991	1991	0
658	20231121	100700	151036	1991	1991	1991	1991	19
659	20231121	100600	113207	1991	1991	1991	1991	1
660	20231121	100500	111216	1986	1986	1986	1986	0
661	20231121	100400	111216	1986	1986	1986	1986	0
662	20231121	100300	111216	1986	1986	1986	1986	0
663	20231121	100200	111216	1986	1986	1986	1986	0
664	20231121	100100	111216	1986	1986	1986	1986	0
665	20231121	100000	111216	1986	1986	1986	1986	0
666	20231121	095900	111216	1986	1986	1986	1986	0
667	20231121	095800	111216	1986	1986	1986	1986	0
668	20231121	095700	111216	1986	1986	1986	1986	0
669	20231121	095600	111216	1986	1986	1986	1986	0
670	20231121	095500	111216	1986	1986	1986	1986	0
671	20231121	095400	111216	1986	1986	1986	1986	0
672	20231121	095300	111216	1986	1986	1986	1986	0
673	20231121	095200	111216	1986	1986	1986	1986	0
674	20231121	095100	111216	1986	1986	1986	1986	0
675	20231121	095000	111216	1986	1986	1986	1986	0
676	20231121	094900	111216	1986	1986	1986	1986	0
677	20231121	094800	111216	1986	1986	1986	1986	0
678	20231121	094700	111216	1986	1986	1986	1986	0
679	20231121	094600	111216	1986	1986	1986	1986	56
680	20231121	094500	0	1986	1986	1986	1986	0
681	20231121	094400	0	1986	1986	1986	1986	0
682	20231121	094300	0	1986	1986	1986	1986	0
683	20231121	094200	0	1986	1986	1986	1986	0
684	20231121	094100	0	1986	1986	1986	1986	0
685	20231121	094000	0	1986	1986	1986	1986	0
686	20231121	093900	0	1986	1986	1986	1986	0
687	20231121	093800	0	1986	1986	1986	1986	0
688	20231121	093700	0	1986	1986	1986	1986	0
689	20231121	093600	0	1986	1986	1986	1986	0
690	20231121	093500	0	1986	1986	1986	1986	0
691	20231121	093400	0	1986	1986	1986	1986	0
692	20231121	093300	0	1986	1986	1986	1986	0
693	20231121	093200	0	1986	1986	1986	1986	0
694	20231121	093100	0	1986	1986	1986	1986	0
695	20231121	093000	0	1986	1986	1986	1986	0
696	20231121	092900	0	1986	1986	1986	1986	0
697	20231121	092800	0	1986	1986	1986	1986	0
698	20231121	092700	0	1986	1986	1986	1986	0
699	20231121	092600	0	1986	1986	1986	1986	0
700	20231121	092500	0	1986	1986	1986	1986	0
701	20231121	092400	0	1986	1986	1986	1986	0
702	20231121	092300	0	1986	1986	1986	1986	0
703	20231121	092200	0	1986	1986	1986	1986	0
704	20231121	092100	0	1986	1986	1986	1986	0
705	20231121	092000	0	1986	1986	1986	1986	0
706	20231121	091900	0	1986	1986	1986	1986	0
707	20231121	091800	0	1986	1986	1986	1986	0
708	20231121	091700	0	1986	1986	1986	1986	0
709	20231121	091600	0	1986	1986	1986	1986	0
710	20231121	091500	0	1986	1986	1986	1986	0
711	20231121	091400	0	1986	1986	1986	1986	0
712	20231121	091300	0	1986	1986	1986	1986	0
713	20231121	091200	0	1986	1986	1986	1986	0
714	20231121	091100	0	1986	1986	1986	1986	0
715	20231121	091000	0	1986	1986	1986	1986	0
716	20231121	090900	0	1986	1986	1986	1986	0
717	20231121	090800	0	1986	1986	1986	1986	0
718	20231121	090700	0	1986	1986	1986	1986	0
719	20231121	090600	0	1986	1986	1986	1986	0
720	20231121	090500	0	1986	1986	1986	1986	0
721	20231121	090400	0	1986	1986	1986	1986	0
722	20231121	090300	0	1986	1986	1986	1986	0
723	20231121	090200	0	1986	1986	1986	1986	0
724	20231121	090100	0	1986	1986	1986	1986	0
725	20231121	090000	0	1986	1986	1986	1986	0