KissMeData/454750/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210800	10860395	1997	1996	1997	1996	20
3	20231121	210700	10860395	1997	1997	1997	1997	0
4	20231121	210600	10860395	1997	1997	1997	1997	0
5	20231121	210500	10860395	1997	1997	1997	1997	0
6	20231121	210400	10860395	1997	1997	1997	1997	0
7	20231121	210300	10860395	1997	1997	1997	1997	0
8	20231121	210200	10860395	1997	1997	1997	1997	0
9	20231121	210100	10860395	1997	1997	1997	1997	0
10	20231121	210000	10860395	1997	1997	1997	1997	0
11	20231121	205900	10860395	1997	1997	1997	1997	0
12	20231121	205800	10860395	1997	1997	1997	1997	0
13	20231121	205700	10860395	1997	1997	1997	1997	0
14	20231121	205600	10860395	1997	1997	1997	1997	0
15	20231121	205500	10860395	1997	1997	1997	1997	0
16	20231121	205400	10860395	1997	1997	1997	1997	0
17	20231121	205300	10860395	1997	1997	1997	1997	0
18	20231121	205200	10860395	1997	1997	1997	1997	0
19	20231121	205100	10860395	1997	1997	1997	1997	0
20	20231121	205000	10860395	1997	1997	1997	1997	0
21	20231121	204900	10860395	1997	1997	1997	1997	0
22	20231121	204800	10860395	1997	1997	1997	1997	0
23	20231121	204700	10860395	1997	1997	1997	1997	0
24	20231121	204600	10860395	1997	1997	1997	1997	0
25	20231121	204500	10860395	1997	1997	1997	1997	0
26	20231121	204400	10860395	1997	1997	1997	1997	0
27	20231121	204300	10860395	1997	1997	1997	1997	0
28	20231121	204200	10860395	1997	1997	1997	1997	0
29	20231121	204100	10860395	1997	1997	1997	1997	0
30	20231121	204000	10860395	1997	1997	1997	1997	0
31	20231121	203900	10860395	1997	1997	1997	1997	0
32	20231121	203800	10860395	1997	1996	1997	1996	20
33	20231121	203700	10860395	1997	1997	1997	1997	0
34	20231121	203600	10860395	1997	1997	1997	1997	0
35	20231121	203500	10860395	1997	1997	1997	1997	0
36	20231121	203400	10860395	1997	1997	1997	1997	0
37	20231121	203300	10860395	1997	1997	1997	1997	0
38	20231121	203200	10860395	1997	1997	1997	1997	0
39	20231121	203100	10860395	1997	1997	1997	1997	0
40	20231121	203000	10860395	1997	1997	1997	1997	0
41	20231121	202900	10860395	1997	1997	1997	1997	0
42	20231121	202800	10860395	1997	1997	1997	1997	0
43	20231121	202700	10860395	1997	1997	1997	1997	0
44	20231121	202600	10860395	1997	1997	1997	1997	0
45	20231121	202500	10860395	1997	1997	1997	1997	0
46	20231121	202400	10860395	1997	1997	1997	1997	0
47	20231121	202300	10860395	1997	1997	1997	1997	0
48	20231121	202200	10860395	1997	1997	1997	1997	0
49	20231121	202100	10860395	1997	1997	1997	1997	0
50	20231121	202000	10860395	1997	1997	1997	1997	0
51	20231121	201900	10860395	1997	1997	1997	1997	0
52	20231121	201800	10860395	1997	1997	1997	1997	0
53	20231121	201700	10860395	1997	1997	1997	1997	0
54	20231121	201600	10860395	1997	1997	1997	1997	0
55	20231121	201500	10860395	1997	1997	1997	1997	0
56	20231121	201400	10860395	1997	1997	1997	1997	0
57	20231121	201300	10860395	1997	1997	1997	1997	0
58	20231121	201200	10860395	1997	1997	1997	1997	0
59	20231121	201100	10860395	1997	1997	1997	1997	0
60	20231121	201000	10860395	1997	1997	1997	1997	0
61	20231121	200900	10860395	1997	1997	1997	1997	0
62	20231121	200800	10860395	1997	1996	1997	1996	20
63	20231121	200700	10860395	1997	1997	1997	1997	0
64	20231121	200600	10860395	1997	1997	1997	1997	0
65	20231121	200500	10860395	1997	1997	1997	1997	0
66	20231121	200400	10860395	1997	1997	1997	1997	0
67	20231121	200300	10860395	1997	1997	1997	1997	0
68	20231121	200200	10860395	1997	1997	1997	1997	0
69	20231121	200100	10860395	1997	1997	1997	1997	0
70	20231121	200000	10860395	1997	1997	1997	1997	0
71	20231121	195900	10860395	1997	1997	1997	1997	0
72	20231121	195800	10860395	1997	1997	1997	1997	0
73	20231121	195700	10860395	1997	1997	1997	1997	0
74	20231121	195600	10860395	1997	1997	1997	1997	0
75	20231121	195500	10860395	1997	1997	1997	1997	0
76	20231121	195400	10860395	1997	1997	1997	1997	0
77	20231121	195300	10860395	1997	1997	1997	1997	0
78	20231121	195200	10860395	1997	1997	1997	1997	0
79	20231121	195100	10860395	1997	1997	1997	1997	0
80	20231121	195000	10860395	1997	1997	1997	1997	0
81	20231121	194900	10860395	1997	1997	1997	1997	0
82	20231121	194800	10860395	1997	1997	1997	1997	0
83	20231121	194700	10860395	1997	1997	1997	1997	0
84	20231121	194600	10860395	1997	1997	1997	1997	0
85	20231121	194500	10860395	1997	1997	1997	1997	0
86	20231121	194400	10860395	1997	1997	1997	1997	0
87	20231121	194300	10860395	1997	1997	1997	1997	0
88	20231121	194200	10860395	1997	1997	1997	1997	0
89	20231121	194100	10860395	1997	1997	1997	1997	0
90	20231121	194000	10860395	1997	1997	1997	1997	0
91	20231121	193900	10860395	1997	1997	1997	1997	0
92	20231121	193800	10860395	1997	1996	1997	1996	20
93	20231121	193700	10860395	1997	1997	1997	1997	0
94	20231121	193600	10860395	1997	1997	1997	1997	0
95	20231121	193500	10860395	1997	1997	1997	1997	0
96	20231121	193400	10860395	1997	1997	1997	1997	0
97	20231121	193300	10860395	1997	1997	1997	1997	0
98	20231121	193200	10860395	1997	1997	1997	1997	0
99	20231121	193100	10860395	1997	1997	1997	1997	0
100	20231121	193000	10860395	1997	1997	1997	1997	0
101	20231121	192900	10860395	1997	1997	1997	1997	0
102	20231121	192800	10860395	1997	1997	1997	1997	0
103	20231121	192700	10860395	1997	1997	1997	1997	0
104	20231121	192600	10860395	1997	1997	1997	1997	0
105	20231121	192500	10860395	1997	1997	1997	1997	0
106	20231121	192400	10860395	1997	1997	1997	1997	0
107	20231121	192300	10860395	1997	1997	1997	1997	0
108	20231121	192200	10860395	1997	1997	1997	1997	0
109	20231121	192100	10860395	1997	1997	1997	1997	0
110	20231121	192000	10860395	1997	1997	1997	1997	0
111	20231121	191900	10860395	1997	1997	1997	1997	0
112	20231121	191800	10860395	1997	1997	1997	1997	0
113	20231121	191700	10860395	1997	1997	1997	1997	0
114	20231121	191600	10860395	1997	1997	1997	1997	0
115	20231121	191500	10860395	1997	1997	1997	1997	0
116	20231121	191400	10860395	1997	1997	1997	1997	0
117	20231121	191300	10860395	1997	1997	1997	1997	0
118	20231121	191200	10860395	1997	1997	1997	1997	0
119	20231121	191100	10860395	1997	1997	1997	1997	0
120	20231121	191000	10860395	1997	1997	1997	1997	0
121	20231121	190900	10860395	1997	1997	1997	1997	0
122	20231121	190800	10860395	1997	1996	1997	1996	20
123	20231121	190700	10860395	1997	1997	1997	1997	0
124	20231121	190600	10860395	1997	1997	1997	1997	0
125	20231121	190500	10860395	1997	1997	1997	1997	0
126	20231121	190400	10860395	1997	1997	1997	1997	0
127	20231121	190300	10860395	1997	1997	1997	1997	0
128	20231121	190200	10860395	1997	1997	1997	1997	0
129	20231121	190100	10860395	1997	1997	1997	1997	0
130	20231121	190000	10860395	1997	1997	1997	1997	0
131	20231121	185900	10860395	1997	1997	1997	1997	0
132	20231121	185800	10860395	1997	1997	1997	1997	0
133	20231121	185700	10860395	1997	1997	1997	1997	0
134	20231121	185600	10860395	1997	1997	1997	1997	0
135	20231121	185500	10860395	1997	1997	1997	1997	0
136	20231121	185400	10860395	1997	1997	1997	1997	0
137	20231121	185300	10860395	1997	1997	1997	1997	0
138	20231121	185200	10860395	1997	1997	1997	1997	0
139	20231121	185100	10860395	1997	1997	1997	1997	0
140	20231121	185000	10860395	1997	1997	1997	1997	0
141	20231121	184900	10860395	1997	1997	1997	1997	0
142	20231121	184800	10860395	1997	1997	1997	1997	0
143	20231121	184700	10860395	1997	1997	1997	1997	0
144	20231121	184600	10860395	1997	1997	1997	1997	0
145	20231121	184500	10860395	1997	1997	1997	1997	0
146	20231121	184400	10860395	1997	1997	1997	1997	0
147	20231121	184300	10860395	1997	1997	1997	1997	0
148	20231121	184200	10860395	1997	1997	1997	1997	0
149	20231121	184100	10860395	1997	1997	1997	1997	0
150	20231121	184000	10860395	1997	1997	1997	1997	0
151	20231121	183900	10860395	1997	1997	1997	1997	0
152	20231121	183800	10860395	1997	1996	1997	1996	20
153	20231121	183700	10860395	1997	1997	1997	1997	0
154	20231121	183600	10860395	1997	1997	1997	1997	0
155	20231121	183500	10860395	1997	1997	1997	1997	0
156	20231121	183400	10860395	1997	1997	1997	1997	0
157	20231121	183300	10860395	1997	1997	1997	1997	0
158	20231121	183200	10860395	1997	1997	1997	1997	0
159	20231121	183100	10860395	1997	1997	1997	1997	0
160	20231121	183000	10860395	1997	1997	1997	1997	0
161	20231121	182900	10860395	1997	1997	1997	1997	0
162	20231121	182800	10860395	1997	1997	1997	1997	0
163	20231121	182700	10860395	1997	1997	1997	1997	0
164	20231121	182600	10860395	1997	1997	1997	1997	0
165	20231121	182500	10860395	1997	1997	1997	1997	0
166	20231121	182400	10860395	1997	1997	1997	1997	0
167	20231121	182300	10860395	1997	1997	1997	1997	0
168	20231121	182200	10860395	1997	1997	1997	1997	0
169	20231121	182100	10860395	1997	1997	1997	1997	0
170	20231121	182000	10860395	1997	1997	1997	1997	0
171	20231121	181900	10860395	1997	1997	1997	1997	0
172	20231121	181800	10860395	1997	1997	1997	1997	0
173	20231121	181700	10860395	1997	1997	1997	1997	0
174	20231121	181600	10860395	1997	1997	1997	1997	0
175	20231121	181500	10860395	1997	1997	1997	1997	0
176	20231121	181400	10860395	1997	1997	1997	1997	0
177	20231121	181300	10860395	1997	1997	1997	1997	0
178	20231121	181200	10860395	1997	1997	1997	1997	0
179	20231121	181100	10860395	1997	1997	1997	1997	0
180	20231121	181000	10860395	1997	1997	1997	1997	0
181	20231121	180900	10860395	1997	1997	1997	1997	0
182	20231121	180800	10860395	1997	1996	1997	1996	20
183	20231121	180700	10860395	1997	1997	1997	1997	0
184	20231121	180600	10860395	1997	1997	1997	1997	0
185	20231121	180500	10860395	1997	1997	1997	1997	0
186	20231121	180400	10860395	1997	1997	1997	1997	0
187	20231121	180300	10860395	1997	1997	1997	1997	0
188	20231121	180200	10860395	1997	1997	1997	1997	0
189	20231121	180100	10860395	1997	1997	1997	1997	0
190	20231121	180000	10860395	1997	1997	1997	1997	0
191	20231121	175900	10860395	1997	1997	1997	1997	0
192	20231121	175800	10860395	1997	1997	1997	1997	0
193	20231121	175700	10860395	1997	1997	1997	1997	0
194	20231121	175600	10860395	1997	1997	1997	1997	0
195	20231121	175500	10860395	1997	1997	1997	1997	0
196	20231121	175400	10860395	1997	1997	1997	1997	0
197	20231121	175300	10860395	1997	1997	1997	1997	0
198	20231121	175200	10860395	1997	1997	1997	1997	0
199	20231121	175100	10860395	1997	1997	1997	1997	0
200	20231121	175000	10860395	1997	1997	1997	1997	0
201	20231121	174900	10860395	1997	1997	1997	1997	0
202	20231121	174800	10860395	1997	1997	1997	1997	0
203	20231121	174700	10860395	1997	1997	1997	1997	0
204	20231121	174600	10860395	1997	1997	1997	1997	0
205	20231121	174500	10860395	1997	1997	1997	1997	0
206	20231121	174400	10860395	1997	1997	1997	1997	0
207	20231121	174300	10860395	1997	1997	1997	1997	0
208	20231121	174200	10860395	1997	1997	1997	1997	0
209	20231121	174100	10860395	1997	1997	1997	1997	0
210	20231121	174000	10860395	1997	1997	1997	1997	0
211	20231121	173900	10860395	1997	1997	1997	1997	0
212	20231121	173800	10860395	1997	1996	1997	1996	20
213	20231121	173700	10860395	1997	1997	1997	1997	0
214	20231121	173600	10860395	1997	1997	1997	1997	0
215	20231121	173500	10860395	1997	1997	1997	1997	0
216	20231121	173400	10860395	1997	1997	1997	1997	0
217	20231121	173300	10860395	1997	1997	1997	1997	0
218	20231121	173200	10860395	1997	1997	1997	1997	0
219	20231121	173100	10860395	1997	1997	1997	1997	0
220	20231121	173000	10860395	1997	1997	1997	1997	0
221	20231121	172900	10860395	1997	1997	1997	1997	0
222	20231121	172800	10860395	1997	1997	1997	1997	0
223	20231121	172700	10860395	1997	1997	1997	1997	0
224	20231121	172600	10860395	1997	1997	1997	1997	0
225	20231121	172500	10860395	1997	1997	1997	1997	0
226	20231121	172400	10860395	1997	1997	1997	1997	0
227	20231121	172300	10860395	1997	1997	1997	1997	0
228	20231121	172200	10860395	1997	1997	1997	1997	0
229	20231121	172100	10860395	1997	1997	1997	1997	0
230	20231121	172000	10860395	1997	1997	1997	1997	0
231	20231121	171900	10860395	1997	1997	1997	1997	0
232	20231121	171800	10860395	1997	1997	1997	1997	0
233	20231121	171700	10860395	1997	1997	1997	1997	0
234	20231121	171600	10860395	1997	1997	1997	1997	0
235	20231121	171500	10860395	1997	1997	1997	1997	0
236	20231121	171400	10860395	1997	1997	1997	1997	0
237	20231121	171300	10860395	1997	1997	1997	1997	0
238	20231121	171200	10860395	1997	1997	1997	1997	0
239	20231121	171100	10860395	1997	1997	1997	1997	0
240	20231121	171000	10860395	1997	1997	1997	1997	0
241	20231121	170900	10860395	1997	1997	1997	1997	0
242	20231121	170800	10860395	1997	1996	1997	1996	20
243	20231121	170700	10860395	1997	1997	1997	1997	0
244	20231121	170600	10860395	1997	1997	1997	1997	0
245	20231121	170500	10860395	1997	1997	1997	1997	0
246	20231121	170400	10860395	1997	1997	1997	1997	0
247	20231121	170300	10860395	1997	1997	1997	1997	0
248	20231121	170200	10860395	1997	1997	1997	1997	0
249	20231121	170100	10860395	1997	1997	1997	1997	0
250	20231121	170000	10860395	1997	1997	1997	1997	0
251	20231121	165900	10860395	1997	1997	1997	1997	0
252	20231121	165800	10860395	1997	1997	1997	1997	0
253	20231121	165700	10860395	1997	1997	1997	1997	0
254	20231121	165600	10860395	1997	1997	1997	1997	0
255	20231121	165500	10860395	1997	1997	1997	1997	0
256	20231121	165400	10860395	1997	1997	1997	1997	0
257	20231121	165300	10860395	1997	1997	1997	1997	0
258	20231121	165200	10860395	1997	1997	1997	1997	0
259	20231121	165100	10860395	1997	1997	1997	1997	0
260	20231121	165000	10860395	1997	1997	1997	1997	0
261	20231121	164900	10860395	1997	1997	1997	1997	0
262	20231121	164800	10860395	1997	1997	1997	1997	0
263	20231121	164700	10860395	1997	1997	1997	1997	0
264	20231121	164600	10860395	1997	1997	1997	1997	0
265	20231121	164500	10860395	1997	1997	1997	1997	0
266	20231121	164400	10860395	1997	1997	1997	1997	0
267	20231121	164300	10860395	1997	1997	1997	1997	0
268	20231121	164200	10860395	1997	1997	1997	1997	0
269	20231121	164100	10860395	1997	1997	1997	1997	0
270	20231121	164000	10860395	1997	1997	1997	1997	0
271	20231121	163900	10860395	1997	1997	1997	1997	0
272	20231121	163800	10860395	1997	1996	1997	1996	20
273	20231121	163700	10860395	1997	1997	1997	1997	0
274	20231121	163600	10860395	1997	1997	1997	1997	0
275	20231121	163500	10860395	1997	1997	1997	1997	0
276	20231121	163400	10860395	1997	1997	1997	1997	0
277	20231121	163300	10860395	1997	1997	1997	1997	0
278	20231121	163200	10860395	1997	1997	1997	1997	0
279	20231121	163100	10860395	1997	1997	1997	1997	0
280	20231121	163000	10860395	1997	1997	1997	1997	0
281	20231121	162900	10860395	1997	1997	1997	1997	0
282	20231121	162800	10860395	1997	1997	1997	1997	0
283	20231121	162700	10860395	1997	1997	1997	1997	0
284	20231121	162600	10860395	1997	1997	1997	1997	0
285	20231121	162500	10860395	1997	1997	1997	1997	0
286	20231121	162400	10860395	1997	1997	1997	1997	0
287	20231121	162300	10860395	1997	1997	1997	1997	0
288	20231121	162200	10860395	1997	1997	1997	1997	0
289	20231121	162100	10860395	1997	1997	1997	1997	0
290	20231121	162000	10860395	1997	1997	1997	1997	0
291	20231121	161900	10860395	1997	1997	1997	1997	0
292	20231121	161800	10860395	1997	1997	1997	1997	0
293	20231121	161700	10860395	1997	1997	1997	1997	0
294	20231121	161600	10860395	1997	1997	1997	1997	0
295	20231121	161500	10860395	1997	1997	1997	1997	0
296	20231121	161400	10860395	1997	1997	1997	1997	0
297	20231121	161300	10860395	1997	1997	1997	1997	0
298	20231121	161200	10860395	1997	1997	1997	1997	0
299	20231121	161100	10860395	1997	1997	1997	1997	0
300	20231121	161000	10860395	1997	1997	1997	1997	0
301	20231121	160900	10860395	1997	1997	1997	1997	0
302	20231121	160800	10860395	1997	1996	1997	1996	20
303	20231121	160700	10860395	1997	1997	1997	1997	0
304	20231121	160600	10860395	1997	1997	1997	1997	0
305	20231121	160500	10860395	1997	1997	1997	1997	0
306	20231121	160400	10860395	1997	1997	1997	1997	0
307	20231121	160300	10860395	1997	1997	1997	1997	0
308	20231121	160200	10860395	1997	1997	1997	1997	0
309	20231121	160100	10860395	1997	1997	1997	1997	0
310	20231121	160000	10860395	1997	1997	1997	1997	0
311	20231121	155900	10860395	1997	1997	1997	1997	0
312	20231121	155800	10860395	1997	1997	1997	1997	0
313	20231121	155700	10860395	1997	1997	1997	1997	0
314	20231121	155600	10860395	1997	1997	1997	1997	0
315	20231121	155500	10860395	1997	1997	1997	1997	0
316	20231121	155400	10860395	1997	1997	1997	1997	0
317	20231121	155300	10860395	1997	1997	1997	1997	0
318	20231121	155200	10860395	1997	1997	1997	1997	0
319	20231121	155100	10860395	1997	1997	1997	1997	0
320	20231121	155000	10860395	1997	1997	1997	1997	0
321	20231121	154900	10860395	1997	1997	1997	1997	0
322	20231121	154800	10860395	1997	1997	1997	1997	0
323	20231121	154700	10860395	1997	1997	1997	1997	0
324	20231121	154600	10860395	1997	1997	1997	1997	0
325	20231121	154500	10860395	1997	1997	1997	1997	0
326	20231121	154400	10860395	1997	1997	1997	1997	0
327	20231121	154300	10860395	1997	1997	1997	1997	0
328	20231121	154200	10860395	1997	1997	1997	1997	0
329	20231121	154100	10860395	1997	1997	1997	1997	0
330	20231121	154000	10860395	1997	1997	1997	1997	0
331	20231121	153900	10860395	1997	1997	1997	1997	0
332	20231121	153800	10860395	1997	1996	1997	1996	20
333	20231121	153700	10860395	1997	1997	1997	1997	0
334	20231121	153600	10860395	1997	1997	1997	1997	0
335	20231121	153500	10860395	1997	1997	1997	1997	0
336	20231121	153400	10860395	1997	1997	1997	1997	0
337	20231121	153300	10860395	1997	1997	1997	1997	0
338	20231121	153200	10860395	1997	1997	1997	1997	0
339	20231121	153100	10860395	1997	1997	1997	1997	0
340	20231121	153000	10860395	1997	1997	1997	1997	0
341	20231121	152900	10860395	1997	1997	1997	1997	0
342	20231121	152800	10860395	1997	1997	1997	1997	0
343	20231121	152700	10860395	1997	1997	1997	1997	0
344	20231121	152600	10860395	1997	1997	1997	1997	0
345	20231121	152500	10860395	1997	1997	1997	1997	0
346	20231121	152400	10860395	1997	1997	1997	1997	0
347	20231121	152300	10860395	1997	1997	1997	1997	0
348	20231121	152200	10860395	1997	1997	1997	1997	0
349	20231121	152100	10860395	1997	1997	1997	1997	0
350	20231121	152000	10860395	1997	1997	1997	1997	0
351	20231121	151900	10860395	1997	1997	1997	1997	0
352	20231121	151800	10860395	1997	1997	1997	1997	0
353	20231121	151700	10860395	1997	1997	1997	1997	0
354	20231121	151600	10860395	1997	1997	1997	1997	0
355	20231121	151500	10860395	1997	1997	1997	1997	0
356	20231121	151400	10860395	1997	1997	1997	1997	0
357	20231121	151300	10860395	1997	1997	1997	1997	0
358	20231121	151200	10860395	1997	1997	1997	1997	0
359	20231121	151100	10860395	1997	1997	1997	1997	0
360	20231121	151000	10860395	1997	1997	1997	1997	0
361	20231121	150900	10860395	1997	1997	1997	1997	0
362	20231121	150800	10860395	1997	1997	1997	1997	0
363	20231121	150700	10860395	1997	1997	1997	1997	0
364	20231121	150600	10860395	1997	1997	1997	1997	0
365	20231121	150500	10860395	1997	1997	1997	1997	0
366	20231121	150400	10860395	1997	1997	1997	1997	0
367	20231121	150300	10860395	1997	1997	1997	1997	0
368	20231121	150200	10860395	1997	1997	1997	1997	0
369	20231121	150100	10860395	1997	1997	1997	1997	0
370	20231121	150000	10860395	1997	1997	1997	1997	0
371	20231121	145900	10860395	1997	1997	1997	1997	0
372	20231121	145800	10860395	1997	1997	1997	1997	0
373	20231121	145700	10860395	1997	1997	1997	1997	0
374	20231121	145600	10860395	1997	1997	1997	1997	0
375	20231121	145500	10860395	1997	1997	1997	1997	0
376	20231121	145400	10860395	1997	1997	1997	1997	0
377	20231121	145300	10860395	1997	1997	1997	1997	0
378	20231121	145200	10860395	1997	1997	1997	1997	0
379	20231121	145100	10860395	1997	1997	1997	1997	0
380	20231121	145000	10860395	1997	1997	1997	1997	0
381	20231121	144900	10860395	1997	1997	1997	1997	0
382	20231121	144800	10860395	1997	1997	1997	1997	0
383	20231121	144700	10860395	1997	1996	1997	1996	20
384	20231121	144600	10820469	1996	1996	1996	1996	0
385	20231121	144500	10820469	1996	1996	1996	1996	0
386	20231121	144400	10820469	1996	1996	1996	1996	0
387	20231121	144300	10820469	1996	1996	1996	1996	0
388	20231121	144200	10820469	1996	1996	1996	1996	0
389	20231121	144100	10820469	1996	1996	1996	1996	0
390	20231121	144000	10820469	1996	1996	1996	1996	0
391	20231121	143900	10820469	1996	1996	1996	1996	0
392	20231121	143800	10820469	1996	1996	1996	1996	21
393	20231121	143700	10778553	1997	1997	1997	1997	0
394	20231121	143600	10778553	1997	1997	1997	1997	0
395	20231121	143500	10778553	1997	1996	1997	1996	25
396	20231121	143400	10728643	1997	1997	1997	1997	0
397	20231121	143300	10728643	1997	1997	1997	1997	10
398	20231121	143200	10708673	1996	1996	1996	1996	14
399	20231121	143100	10680729	1996	1996	1996	1996	1
400	20231121	143000	10678733	1992	1992	1992	1992	0
401	20231121	142900	10678733	1992	1992	1992	1992	0
402	20231121	142800	10678733	1992	1992	1992	1992	0
403	20231121	142700	10678733	1992	1992	1992	1992	0
404	20231121	142600	10678733	1992	1992	1992	1992	15
405	20231121	142500	10648853	1997	1997	1997	1997	0
406	20231121	142400	10648853	1997	1997	1997	1997	0
407	20231121	142300	10648853	1997	1997	1997	1997	0
408	20231121	142200	10648853	1997	1997	1997	1997	0
409	20231121	142100	10648853	1997	1997	1997	1997	0
410	20231121	142000	10648853	1997	1993	1997	1993	20
411	20231121	141900	10608973	1993	1993	1993	1993	1
412	20231121	141800	10606980	1998	1998	1998	1998	0
413	20231121	141700	10606980	1998	1998	1998	1998	0
414	20231121	141600	10606980	1998	1998	1998	1998	0
415	20231121	141500	10606980	1998	1998	1998	1998	0
416	20231121	141400	10606980	1998	1998	1998	1998	0
417	20231121	141300	10606980	1998	1998	1998	1998	0
418	20231121	141200	10606980	1998	1998	1998	1998	0
419	20231121	141100	10606980	1998	1998	1998	1998	0
420	20231121	141000	10606980	1998	1998	1998	1998	0
421	20231121	140900	10606980	1998	1998	1998	1998	0
422	20231121	140800	10606980	1998	1998	1998	1998	0
423	20231121	140700	10606980	1998	1998	1998	1998	0
424	20231121	140600	10606980	1998	1998	1998	1998	0
425	20231121	140500	10606980	1998	1998	1998	1998	0
426	20231121	140400	10606980	1998	1998	1998	1998	0
427	20231121	140300	10606980	1998	1998	1998	1998	0
428	20231121	140200	10606980	1998	1998	1998	1998	0
429	20231121	140100	10606980	1998	1998	1998	1998	0
430	20231121	140000	10606980	1998	1998	1998	1998	0
431	20231121	135900	10606980	1998	1998	1998	1998	0
432	20231121	135800	10606980	1998	1998	1998	1998	0
433	20231121	135700	10606980	1998	1998	1998	1998	0
434	20231121	135600	10606980	1998	1998	1998	1998	0
435	20231121	135500	10606980	1998	1998	1998	1998	0
436	20231121	135400	10606980	1998	1998	1998	1998	0
437	20231121	135300	10606980	1998	1998	1998	1998	0
438	20231121	135200	10606980	1998	1998	1998	1998	0
439	20231121	135100	10606980	1998	1998	1998	1998	0
440	20231121	135000	10606980	1998	1998	1998	1998	0
441	20231121	134900	10606980	1998	1998	1998	1998	0
442	20231121	134800	10606980	1998	1998	1998	1998	0
443	20231121	134700	10606980	1998	1998	1998	1998	0
444	20231121	134600	10606980	1998	1998	1998	1998	0
445	20231121	134500	10606980	1998	1998	1998	1998	0
446	20231121	134400	10606980	1998	1998	1998	1998	0
447	20231121	134300	10606980	1998	1998	1998	1998	0
448	20231121	134200	10606980	1998	1998	1998	1998	0
449	20231121	134100	10606980	1998	1998	1998	1998	0
450	20231121	134000	10606980	1998	1998	1998	1998	0
451	20231121	133900	10606980	1998	1998	1998	1998	0
452	20231121	133800	10606980	1998	1998	1998	1998	0
453	20231121	133700	10606980	1998	1998	1998	1998	0
454	20231121	133600	10606980	1998	1998	1998	1998	0
455	20231121	133500	10606980	1998	1998	1998	1998	0
456	20231121	133400	10606980	1998	1998	1998	1998	0
457	20231121	133300	10606980	1998	1998	1998	1998	0
458	20231121	133200	10606980	1998	1998	1998	1998	0
459	20231121	133100	10606980	1998	1998	1998	1998	0
460	20231121	133000	10606980	1998	1998	1998	1998	0
461	20231121	132900	10606980	1998	1998	1998	1998	0
462	20231121	132800	10606980	1998	1998	1998	1998	0
463	20231121	132700	10606980	1998	1998	1998	1998	0
464	20231121	132600	10606980	1998	1998	1998	1998	0
465	20231121	132500	10606980	1998	1998	1998	1998	0
466	20231121	132400	10606980	1998	1998	1998	1998	0
467	20231121	132300	10606980	1998	1998	1998	1998	0
468	20231121	132200	10606980	1998	1998	1998	1998	0
469	20231121	132100	10606980	1998	1998	1998	1998	0
470	20231121	132000	10606980	1998	1998	1998	1998	0
471	20231121	131900	10606980	1998	1998	1998	1998	0
472	20231121	131800	10606980	1998	1998	1998	1998	0
473	20231121	131700	10606980	1998	1998	1998	1998	0
474	20231121	131600	10606980	1998	1998	1998	1998	0
475	20231121	131500	10606980	1998	1998	1998	1998	0
476	20231121	131400	10606980	1998	1998	1998	1998	0
477	20231121	131300	10606980	1998	1998	1998	1998	0
478	20231121	131200	10606980	1998	1998	1998	1998	0
479	20231121	131100	10606980	1998	1998	1998	1998	0
480	20231121	131000	10606980	1998	1998	1998	1998	0
481	20231121	130900	10606980	1998	1998	1998	1998	0
482	20231121	130800	10606980	1998	1998	1998	1998	0
483	20231121	130700	10606980	1998	1998	1998	1998	0
484	20231121	130600	10606980	1998	1998	1998	1998	0
485	20231121	130500	10606980	1998	1998	1998	1998	0
486	20231121	130400	10606980	1998	1998	1998	1998	0
487	20231121	130300	10606980	1998	1998	1998	1998	0
488	20231121	130200	10606980	1998	1998	1998	1998	0
489	20231121	130100	10606980	1998	1998	1998	1998	0
490	20231121	130000	10606980	1998	1998	1998	1998	0
491	20231121	125900	10606980	1998	1998	1998	1998	0
492	20231121	125800	10606980	1998	1998	1998	1998	0
493	20231121	125700	10606980	1998	1998	1998	1998	0
494	20231121	125600	10606980	1998	1998	1998	1998	0
495	20231121	125500	10606980	1998	1998	1998	1998	0
496	20231121	125400	10606980	1998	1998	1998	1998	0
497	20231121	125300	10606980	1998	1998	1998	1998	0
498	20231121	125200	10606980	1998	1998	1998	1998	0
499	20231121	125100	10606980	1998	1998	1998	1998	0
500	20231121	125000	10606980	1998	1998	1998	1998	0
501	20231121	124900	10606980	1998	1998	1998	1998	0
502	20231121	124800	10606980	1998	1998	1998	1998	0
503	20231121	124700	10606980	1998	1998	1998	1998	0
504	20231121	124600	10606980	1998	1998	1998	1998	0
505	20231121	124500	10606980	1998	1998	1998	1998	0
506	20231121	124400	10606980	1998	1998	1998	1998	0
507	20231121	124300	10606980	1998	1998	1998	1998	0
508	20231121	124200	10606980	1998	1998	1998	1998	0
509	20231121	124100	10606980	1998	1998	1998	1998	0
510	20231121	124000	10606980	1998	1998	1998	1998	0
511	20231121	123900	10606980	1998	1998	1998	1998	0
512	20231121	123800	10606980	1998	1998	1998	1998	0
513	20231121	123700	10606980	1998	1998	1998	1998	0
514	20231121	123600	10606980	1998	1998	1998	1998	0
515	20231121	123500	10606980	1998	1998	1998	1998	0
516	20231121	123400	10606980	1998	1998	1998	1998	0
517	20231121	123300	10606980	1998	1998	1998	1998	0
518	20231121	123200	10606980	1998	1998	1998	1998	0
519	20231121	123100	10606980	1998	1998	1998	1998	0
520	20231121	123000	10606980	1998	1998	1998	1998	0
521	20231121	122900	10606980	1998	1998	1998	1998	0
522	20231121	122800	10606980	1998	1998	1998	1998	0
523	20231121	122700	10606980	1998	1998	1998	1998	0
524	20231121	122600	10606980	1998	1998	1998	1998	0
525	20231121	122500	10606980	1998	1998	1998	1998	0
526	20231121	122400	10606980	1998	1998	1998	1998	0
527	20231121	122300	10606980	1998	1998	1998	1998	0
528	20231121	122200	10606980	1998	1998	1998	1998	0
529	20231121	122100	10606980	1998	1998	1998	1998	0
530	20231121	122000	10606980	1998	1998	1998	1998	0
531	20231121	121900	10606980	1998	1998	1998	1998	0
532	20231121	121800	10606980	1998	1998	1998	1998	0
533	20231121	121700	10606980	1998	1998	1998	1998	0
534	20231121	121600	10606980	1998	1998	1998	1998	0
535	20231121	121500	10606980	1998	1998	1998	1998	0
536	20231121	121400	10606980	1998	1998	1998	1998	0
537	20231121	121300	10606980	1998	1998	1998	1998	0
538	20231121	121200	10606980	1998	1998	1998	1998	0
539	20231121	121100	10606980	1998	1998	1998	1998	0
540	20231121	121000	10606980	1998	1998	1998	1998	0
541	20231121	120900	10606980	1998	1998	1998	1998	0
542	20231121	120800	10606980	1998	1998	1998	1998	0
543	20231121	120700	10606980	1998	1998	1998	1998	0
544	20231121	120600	10606980	1998	1998	1998	1998	0
545	20231121	120500	10606980	1998	1998	1998	1998	0
546	20231121	120400	10606980	1998	1998	1998	1998	0
547	20231121	120300	10606980	1998	1998	1998	1998	0
548	20231121	120200	10606980	1998	1998	1998	1998	0
549	20231121	120100	10606980	1998	1998	1998	1998	0
550	20231121	120000	10606980	1998	1998	1998	1998	0
551	20231121	115900	10606980	1998	1998	1998	1998	0
552	20231121	115800	10606980	1998	1998	1998	1998	0
553	20231121	115700	10606980	1998	1998	1998	1998	0
554	20231121	115600	10606980	1998	1998	1998	1998	0
555	20231121	115500	10606980	1998	1998	1998	1998	0
556	20231121	115400	10606980	1998	1998	1998	1998	0
557	20231121	115300	10606980	1998	1998	1998	1998	0
558	20231121	115200	10606980	1998	1998	1998	1998	0
559	20231121	115100	10606980	1998	1998	1998	1998	0
560	20231121	115000	10606980	1998	1998	1998	1998	0
561	20231121	114900	10606980	1998	1998	1998	1998	0
562	20231121	114800	10606980	1998	1998	1998	1998	0
563	20231121	114700	10606980	1998	1998	1998	1998	0
564	20231121	114600	10606980	1998	1998	1998	1998	0
565	20231121	114500	10606980	1998	1998	1998	1998	0
566	20231121	114400	10606980	1998	1998	1998	1998	0
567	20231121	114300	10606980	1998	1998	1998	1998	0
568	20231121	114200	10606980	1998	1998	1998	1998	0
569	20231121	114100	10606980	1998	1998	1998	1998	0
570	20231121	114000	10606980	1998	1998	1998	1998	0
571	20231121	113900	10606980	1998	1998	1998	1998	0
572	20231121	113800	10606980	1998	1998	1998	1998	0
573	20231121	113700	10606980	1998	1998	1998	1998	0
574	20231121	113600	10606980	1998	1998	1998	1998	0
575	20231121	113500	10606980	1998	1998	1998	1998	0
576	20231121	113400	10606980	1998	1998	1998	1998	0
577	20231121	113300	10606980	1998	1998	1998	1998	0
578	20231121	113200	10606980	1998	1998	1998	1998	0
579	20231121	113100	10606980	1998	1998	1998	1998	0
580	20231121	113000	10606980	1998	1998	1998	1998	0
581	20231121	112900	10606980	1998	1998	1998	1998	0
582	20231121	112800	10606980	1998	1998	1998	1998	0
583	20231121	112700	10606980	1998	1998	1998	1998	0
584	20231121	112600	10606980	1998	1998	1998	1998	0
585	20231121	112500	10606980	1998	1998	1998	1998	0
586	20231121	112400	10606980	1998	1998	1998	1998	0
587	20231121	112300	10606980	1998	1998	1998	1998	0
588	20231121	112200	10606980	1998	1998	1998	1998	0
589	20231121	112100	10606980	1998	1998	1998	1998	0
590	20231121	112000	10606980	1998	1998	1998	1998	0
591	20231121	111900	10606980	1998	1998	1998	1998	0
592	20231121	111800	10606980	1998	1998	1998	1998	0
593	20231121	111700	10606980	1998	1998	1998	1998	0
594	20231121	111600	10606980	1998	1998	1998	1998	0
595	20231121	111500	10606980	1998	1998	1998	1998	0
596	20231121	111400	10606980	1998	1998	1998	1998	0
597	20231121	111300	10606980	1998	1998	1998	1998	0
598	20231121	111200	10606980	1998	1998	1998	1998	0
599	20231121	111100	10606980	1998	1998	1998	1998	0
600	20231121	111000	10606980	1998	1998	1998	1998	0
601	20231121	110900	10606980	1998	1998	1998	1998	0
602	20231121	110800	10606980	1998	1998	1998	1998	0
603	20231121	110700	10606980	1998	1998	1998	1998	0
604	20231121	110600	10606980	1998	1998	1998	1998	0
605	20231121	110500	10606980	1998	1998	1998	1998	0
606	20231121	110400	10606980	1998	1998	1998	1998	0
607	20231121	110300	10606980	1998	1998	1998	1998	0
608	20231121	110200	10606980	1998	1998	1998	1998	5
609	20231121	110100	10596990	1997	1997	1997	1997	0
610	20231121	110000	10596990	1997	1998	1998	1997	5030
611	20231121	105900	552050	1999	1999	1999	1999	0
612	20231121	105800	552050	1999	1999	1999	1999	0
613	20231121	105700	552050	1999	1999	1999	1999	0
614	20231121	105600	552050	1999	1999	1999	1999	0
615	20231121	105500	552050	1999	1999	1999	1999	0
616	20231121	105400	552050	1999	1999	1999	1999	0
617	20231121	105300	552050	1999	1999	1999	1999	0
618	20231121	105200	552050	1999	1999	1999	1999	0
619	20231121	105100	552050	1999	1999	1999	1999	0
620	20231121	105000	552050	1999	1999	1999	1999	0
621	20231121	104900	552050	1999	1999	1999	1999	0
622	20231121	104800	552050	1999	1999	1999	1999	0
623	20231121	104700	552050	1999	1999	1999	1999	0
624	20231121	104600	552050	1999	1999	1999	1999	0
625	20231121	104500	552050	1999	1999	1999	1999	0
626	20231121	104400	552050	1999	1999	1999	1999	0
627	20231121	104300	552050	1999	1999	1999	1999	0
628	20231121	104200	552050	1999	1999	1999	1999	0
629	20231121	104100	552050	1999	1999	1999	1999	0
630	20231121	104000	552050	1999	1999	1999	1999	0
631	20231121	103900	552050	1999	1999	1999	1999	0
632	20231121	103800	552050	1999	1999	1999	1999	0
633	20231121	103700	552050	1999	1999	1999	1999	0
634	20231121	103600	552050	1999	1999	1999	1999	0
635	20231121	103500	552050	1999	1999	1999	1999	0
636	20231121	103400	552050	1999	1999	1999	1999	0
637	20231121	103300	552050	1999	1999	1999	1999	0
638	20231121	103200	552050	1999	1999	1999	1999	0
639	20231121	103100	552050	1999	1999	1999	1999	0
640	20231121	103000	552050	1999	1999	1999	1999	0
641	20231121	102900	552050	1999	1999	1999	1999	0
642	20231121	102800	552050	1999	1999	1999	1999	0
643	20231121	102700	552050	1999	1999	1999	1999	0
644	20231121	102600	552050	1999	1999	1999	1999	0
645	20231121	102500	552050	1999	1999	1999	1999	0
646	20231121	102400	552050	1999	1999	1999	1999	0
647	20231121	102300	552050	1999	1999	1999	1999	0
648	20231121	102200	552050	1999	1999	1999	1999	0
649	20231121	102100	552050	1999	1999	1999	1999	0
650	20231121	102000	552050	1999	1999	1999	1999	0
651	20231121	101900	552050	1999	1999	1999	1999	0
652	20231121	101800	552050	1999	1999	1999	1999	0
653	20231121	101700	552050	1999	1999	1999	1999	0
654	20231121	101600	552050	1999	1999	1999	1999	0
655	20231121	101500	552050	1999	1999	1999	1999	0
656	20231121	101400	552050	1999	1999	1999	1999	0
657	20231121	101300	552050	1999	1999	1999	1999	0
658	20231121	101200	552050	1999	1999	1999	1999	0
659	20231121	101100	552050	1999	1999	1999	1999	0
660	20231121	101000	552050	1999	1999	1999	1999	0
661	20231121	100900	552050	1999	1999	1999	1999	0
662	20231121	100800	552050	1999	1999	1999	1999	0
663	20231121	100700	552050	1999	1999	1999	1999	0
664	20231121	100600	552050	1999	1999	1999	1999	0
665	20231121	100500	552050	1999	1999	1999	1999	30
666	20231121	100400	492080	2000	2000	2000	2000	0
667	20231121	100300	492080	2000	2000	2000	2000	0
668	20231121	100200	492080	2000	2000	2000	2000	0
669	20231121	100100	492080	2000	2000	2000	2000	0
670	20231121	100000	492080	2000	2000	2000	2000	0
671	20231121	095900	492080	2000	2000	2000	2000	0
672	20231121	095800	492080	2000	2000	2000	2000	0
673	20231121	095700	492080	2000	2000	2000	2000	0
674	20231121	095600	492080	2000	2000	2000	2000	0
675	20231121	095500	492080	2000	2000	2000	2000	0
676	20231121	095400	492080	2000	2000	2000	2000	0
677	20231121	095300	492080	2000	2000	2000	2000	0
678	20231121	095200	492080	2000	2000	2000	2000	0
679	20231121	095100	492080	2000	2000	2000	2000	0
680	20231121	095000	492080	2000	2000	2000	2000	0
681	20231121	094900	492080	2000	2000	2000	2000	0
682	20231121	094800	492080	2000	2000	2000	2000	0
683	20231121	094700	492080	2000	2000	2000	2000	0
684	20231121	094600	492080	2000	2000	2000	2000	0
685	20231121	094500	492080	2000	2000	2000	2000	0
686	20231121	094400	492080	2000	2000	2000	2000	0
687	20231121	094300	492080	2000	2000	2000	2000	0
688	20231121	094200	492080	2000	2000	2000	2000	0
689	20231121	094100	492080	2000	2000	2000	2000	0
690	20231121	094000	492080	2000	2000	2000	2000	0
691	20231121	093900	492080	2000	2000	2000	2000	0
692	20231121	093800	492080	2000	2000	2000	2000	0
693	20231121	093700	492080	2000	2000	2000	2000	0
694	20231121	093600	492080	2000	2000	2000	2000	0
695	20231121	093500	492080	2000	2000	2000	2000	0
696	20231121	093400	492080	2000	2000	2000	2000	0
697	20231121	093300	492080	2000	2000	2000	2000	2
698	20231121	093200	488080	2000	2000	2000	2000	0
699	20231121	093100	488080	2000	2000	2000	2000	0
700	20231121	093000	488080	2000	2000	2000	2000	0
701	20231121	092900	488080	2000	2000	2000	2000	0
702	20231121	092800	488080	2000	2000	2000	2000	0
703	20231121	092700	488080	2000	2000	2000	2000	0
704	20231121	092600	488080	2000	2000	2000	2000	0
705	20231121	092500	488080	2000	2000	2000	2000	0
706	20231121	092400	488080	2000	2000	2000	2000	0
707	20231121	092300	488080	2000	2000	2000	2000	0
708	20231121	092200	488080	2000	2000	2000	2000	0
709	20231121	092100	488080	2000	2000	2000	2000	0
710	20231121	092000	488080	2000	2000	2000	2000	0
711	20231121	091900	488080	2000	2000	2000	2000	0
712	20231121	091800	488080	2000	2000	2000	2000	0
713	20231121	091700	488080	2000	2000	2000	2000	0
714	20231121	091600	488080	2000	2000	2000	2000	0
715	20231121	091500	488080	2000	2000	2000	2000	0
716	20231121	091400	488080	2000	2000	2000	2000	0
717	20231121	091300	488080	2000	2000	2000	2000	0
718	20231121	091200	488080	2000	2000	2000	2000	0
719	20231121	091100	488080	2000	2000	2000	2000	0
720	20231121	091000	488080	2000	2000	2000	2000	0
721	20231121	090900	488080	2000	2000	2000	2000	0
722	20231121	090800	488080	2000	2000	2000	2000	0
723	20231121	090700	488080	2000	2000	2000	2000	0
724	20231121	090600	488080	2000	2000	2000	2000	0
725	20231121	090500	488080	2000	2000	2000	2000	0
726	20231121	090400	488080	2000	2000	2000	2000	0
727	20231121	090300	488080	2000	2000	2000	2000	0
728	20231121	090200	488080	2000	2000	2000	2000	5
729	20231121	090100	478080	1992	1992	1992	1992	46
730	20231121	090000	386448	1992	1992	1992	1992	194