KissMeData/458320/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210700	5626087	1996	1996	1996	1996	1
3	20231120	210600	5626087	1996	1996	1996	1996	0
4	20231120	210500	5626087	1996	1996	1996	1996	0
5	20231120	210400	5626087	1996	1996	1996	1996	0
6	20231120	210300	5626087	1996	1996	1996	1996	0
7	20231120	210200	5626087	1996	1996	1996	1996	0
8	20231120	210100	5626087	1996	1996	1996	1996	0
9	20231120	210000	5626087	1996	1996	1996	1996	0
10	20231120	205900	5626087	1996	1996	1996	1996	0
11	20231120	205800	5626087	1996	1996	1996	1996	0
12	20231120	205700	5626087	1996	1996	1996	1996	0
13	20231120	205600	5626087	1996	1996	1996	1996	0
14	20231120	205500	5626087	1996	1996	1996	1996	0
15	20231120	205400	5626087	1996	1996	1996	1996	0
16	20231120	205300	5626087	1996	1996	1996	1996	0
17	20231120	205200	5626087	1996	1996	1996	1996	0
18	20231120	205100	5626087	1996	1996	1996	1996	0
19	20231120	205000	5626087	1996	1996	1996	1996	0
20	20231120	204900	5626087	1996	1996	1996	1996	0
21	20231120	204800	5626087	1996	1996	1996	1996	0
22	20231120	204700	5626087	1996	1996	1996	1996	0
23	20231120	204600	5626087	1996	1996	1996	1996	0
24	20231120	204500	5626087	1996	1996	1996	1996	0
25	20231120	204400	5626087	1996	1996	1996	1996	0
26	20231120	204300	5626087	1996	1996	1996	1996	0
27	20231120	204200	5626087	1996	1996	1996	1996	0
28	20231120	204100	5626087	1996	1996	1996	1996	0
29	20231120	204000	5626087	1996	1996	1996	1996	0
30	20231120	203900	5626087	1996	1996	1996	1996	0
31	20231120	203800	5626087	1996	1996	1996	1996	0
32	20231120	203700	5626087	1996	1996	1996	1996	1
33	20231120	203600	5626087	1996	1996	1996	1996	0
34	20231120	203500	5626087	1996	1996	1996	1996	0
35	20231120	203400	5626087	1996	1996	1996	1996	0
36	20231120	203300	5626087	1996	1996	1996	1996	0
37	20231120	203200	5626087	1996	1996	1996	1996	0
38	20231120	203100	5626087	1996	1996	1996	1996	0
39	20231120	203000	5626087	1996	1996	1996	1996	0
40	20231120	202900	5626087	1996	1996	1996	1996	0
41	20231120	202800	5626087	1996	1996	1996	1996	0
42	20231120	202700	5626087	1996	1996	1996	1996	0
43	20231120	202600	5626087	1996	1996	1996	1996	0
44	20231120	202500	5626087	1996	1996	1996	1996	0
45	20231120	202400	5626087	1996	1996	1996	1996	0
46	20231120	202300	5626087	1996	1996	1996	1996	0
47	20231120	202200	5626087	1996	1996	1996	1996	0
48	20231120	202100	5626087	1996	1996	1996	1996	0
49	20231120	202000	5626087	1996	1996	1996	1996	0
50	20231120	201900	5626087	1996	1996	1996	1996	0
51	20231120	201800	5626087	1996	1996	1996	1996	0
52	20231120	201700	5626087	1996	1996	1996	1996	0
53	20231120	201600	5626087	1996	1996	1996	1996	0
54	20231120	201500	5626087	1996	1996	1996	1996	0
55	20231120	201400	5626087	1996	1996	1996	1996	0
56	20231120	201300	5626087	1996	1996	1996	1996	0
57	20231120	201200	5626087	1996	1996	1996	1996	0
58	20231120	201100	5626087	1996	1996	1996	1996	0
59	20231120	201000	5626087	1996	1996	1996	1996	0
60	20231120	200900	5626087	1996	1996	1996	1996	0
61	20231120	200800	5626087	1996	1996	1996	1996	0
62	20231120	200700	5626087	1996	1996	1996	1996	1
63	20231120	200600	5626087	1996	1996	1996	1996	0
64	20231120	200500	5626087	1996	1996	1996	1996	0
65	20231120	200400	5626087	1996	1996	1996	1996	0
66	20231120	200300	5626087	1996	1996	1996	1996	0
67	20231120	200200	5626087	1996	1996	1996	1996	0
68	20231120	200100	5626087	1996	1996	1996	1996	0
69	20231120	200000	5626087	1996	1996	1996	1996	0
70	20231120	195900	5626087	1996	1996	1996	1996	0
71	20231120	195800	5626087	1996	1996	1996	1996	0
72	20231120	195700	5626087	1996	1996	1996	1996	0
73	20231120	195600	5626087	1996	1996	1996	1996	0
74	20231120	195500	5626087	1996	1996	1996	1996	0
75	20231120	195400	5626087	1996	1996	1996	1996	0
76	20231120	195300	5626087	1996	1996	1996	1996	0
77	20231120	195200	5626087	1996	1996	1996	1996	0
78	20231120	195100	5626087	1996	1996	1996	1996	0
79	20231120	195000	5626087	1996	1996	1996	1996	0
80	20231120	194900	5626087	1996	1996	1996	1996	0
81	20231120	194800	5626087	1996	1996	1996	1996	0
82	20231120	194700	5626087	1996	1996	1996	1996	0
83	20231120	194600	5626087	1996	1996	1996	1996	0
84	20231120	194500	5626087	1996	1996	1996	1996	0
85	20231120	194400	5626087	1996	1996	1996	1996	0
86	20231120	194300	5626087	1996	1996	1996	1996	0
87	20231120	194200	5626087	1996	1996	1996	1996	0
88	20231120	194100	5626087	1996	1996	1996	1996	0
89	20231120	194000	5626087	1996	1996	1996	1996	0
90	20231120	193900	5626087	1996	1996	1996	1996	0
91	20231120	193800	5626087	1996	1996	1996	1996	0
92	20231120	193700	5626087	1996	1996	1996	1996	1
93	20231120	193600	5626087	1996	1996	1996	1996	0
94	20231120	193500	5626087	1996	1996	1996	1996	0
95	20231120	193400	5626087	1996	1996	1996	1996	0
96	20231120	193300	5626087	1996	1996	1996	1996	0
97	20231120	193200	5626087	1996	1996	1996	1996	0
98	20231120	193100	5626087	1996	1996	1996	1996	0
99	20231120	193000	5626087	1996	1996	1996	1996	0
100	20231120	192900	5626087	1996	1996	1996	1996	0
101	20231120	192800	5626087	1996	1996	1996	1996	0
102	20231120	192700	5626087	1996	1996	1996	1996	0
103	20231120	192600	5626087	1996	1996	1996	1996	0
104	20231120	192500	5626087	1996	1996	1996	1996	0
105	20231120	192400	5626087	1996	1996	1996	1996	0
106	20231120	192300	5626087	1996	1996	1996	1996	0
107	20231120	192200	5626087	1996	1996	1996	1996	0
108	20231120	192100	5626087	1996	1996	1996	1996	0
109	20231120	192000	5626087	1996	1996	1996	1996	0
110	20231120	191900	5626087	1996	1996	1996	1996	0
111	20231120	191800	5626087	1996	1996	1996	1996	0
112	20231120	191700	5626087	1996	1996	1996	1996	0
113	20231120	191600	5626087	1996	1996	1996	1996	0
114	20231120	191500	5626087	1996	1996	1996	1996	0
115	20231120	191400	5626087	1996	1996	1996	1996	0
116	20231120	191300	5626087	1996	1996	1996	1996	0
117	20231120	191200	5626087	1996	1996	1996	1996	0
118	20231120	191100	5626087	1996	1996	1996	1996	0
119	20231120	191000	5626087	1996	1996	1996	1996	0
120	20231120	190900	5626087	1996	1996	1996	1996	0
121	20231120	190800	5626087	1996	1996	1996	1996	0
122	20231120	190700	5626087	1996	1996	1996	1996	1
123	20231120	190600	5626087	1996	1996	1996	1996	0
124	20231120	190500	5626087	1996	1996	1996	1996	0
125	20231120	190400	5626087	1996	1996	1996	1996	0
126	20231120	190300	5626087	1996	1996	1996	1996	0
127	20231120	190200	5626087	1996	1996	1996	1996	0
128	20231120	190100	5626087	1996	1996	1996	1996	0
129	20231120	190000	5626087	1996	1996	1996	1996	0
130	20231120	185900	5626087	1996	1996	1996	1996	0
131	20231120	185800	5626087	1996	1996	1996	1996	0
132	20231120	185700	5626087	1996	1996	1996	1996	0
133	20231120	185600	5626087	1996	1996	1996	1996	0
134	20231120	185500	5626087	1996	1996	1996	1996	0
135	20231120	185400	5626087	1996	1996	1996	1996	0
136	20231120	185300	5626087	1996	1996	1996	1996	0
137	20231120	185200	5626087	1996	1996	1996	1996	0
138	20231120	185100	5626087	1996	1996	1996	1996	0
139	20231120	185000	5626087	1996	1996	1996	1996	0
140	20231120	184900	5626087	1996	1996	1996	1996	0
141	20231120	184800	5626087	1996	1996	1996	1996	0
142	20231120	184700	5626087	1996	1996	1996	1996	0
143	20231120	184600	5626087	1996	1996	1996	1996	0
144	20231120	184500	5626087	1996	1996	1996	1996	0
145	20231120	184400	5626087	1996	1996	1996	1996	0
146	20231120	184300	5626087	1996	1996	1996	1996	0
147	20231120	184200	5626087	1996	1996	1996	1996	0
148	20231120	184100	5626087	1996	1996	1996	1996	0
149	20231120	184000	5626087	1996	1996	1996	1996	0
150	20231120	183900	5626087	1996	1996	1996	1996	0
151	20231120	183800	5626087	1996	1996	1996	1996	0
152	20231120	183700	5626087	1996	1996	1996	1996	1
153	20231120	183600	5626087	1996	1996	1996	1996	0
154	20231120	183500	5626087	1996	1996	1996	1996	0
155	20231120	183400	5626087	1996	1996	1996	1996	0
156	20231120	183300	5626087	1996	1996	1996	1996	0
157	20231120	183200	5626087	1996	1996	1996	1996	0
158	20231120	183100	5626087	1996	1996	1996	1996	0
159	20231120	183000	5626087	1996	1996	1996	1996	0
160	20231120	182900	5626087	1996	1996	1996	1996	0
161	20231120	182800	5626087	1996	1996	1996	1996	0
162	20231120	182700	5626087	1996	1996	1996	1996	0
163	20231120	182600	5626087	1996	1996	1996	1996	0
164	20231120	182500	5626087	1996	1996	1996	1996	0
165	20231120	182400	5626087	1996	1996	1996	1996	0
166	20231120	182300	5626087	1996	1996	1996	1996	0
167	20231120	182200	5626087	1996	1996	1996	1996	0
168	20231120	182100	5626087	1996	1996	1996	1996	0
169	20231120	182000	5626087	1996	1996	1996	1996	0
170	20231120	181900	5626087	1996	1996	1996	1996	0
171	20231120	181800	5626087	1996	1996	1996	1996	0
172	20231120	181700	5626087	1996	1996	1996	1996	0
173	20231120	181600	5626087	1996	1996	1996	1996	0
174	20231120	181500	5626087	1996	1996	1996	1996	0
175	20231120	181400	5626087	1996	1996	1996	1996	0
176	20231120	181300	5626087	1996	1996	1996	1996	0
177	20231120	181200	5626087	1996	1996	1996	1996	0
178	20231120	181100	5626087	1996	1996	1996	1996	0
179	20231120	181000	5626087	1996	1996	1996	1996	0
180	20231120	180900	5626087	1996	1996	1996	1996	0
181	20231120	180800	5626087	1996	1996	1996	1996	0
182	20231120	180700	5626087	1996	1996	1996	1996	1
183	20231120	180600	5626087	1996	1996	1996	1996	0
184	20231120	180500	5626087	1996	1996	1996	1996	0
185	20231120	180400	5626087	1996	1996	1996	1996	0
186	20231120	180300	5626087	1996	1996	1996	1996	0
187	20231120	180200	5626087	1996	1996	1996	1996	0
188	20231120	180100	5626087	1996	1996	1996	1996	0
189	20231120	180000	5626087	1996	1996	1996	1996	0
190	20231120	175900	5626087	1996	1996	1996	1996	0
191	20231120	175800	5626087	1996	1996	1996	1996	0
192	20231120	175700	5626087	1996	1996	1996	1996	0
193	20231120	175600	5626087	1996	1996	1996	1996	0
194	20231120	175500	5626087	1996	1996	1996	1996	0
195	20231120	175400	5626087	1996	1996	1996	1996	0
196	20231120	175300	5626087	1996	1996	1996	1996	0
197	20231120	175200	5626087	1996	1996	1996	1996	0
198	20231120	175100	5626087	1996	1996	1996	1996	0
199	20231120	175000	5626087	1996	1996	1996	1996	0
200	20231120	174900	5626087	1996	1996	1996	1996	0
201	20231120	174800	5626087	1996	1996	1996	1996	0
202	20231120	174700	5626087	1996	1996	1996	1996	0
203	20231120	174600	5626087	1996	1996	1996	1996	0
204	20231120	174500	5626087	1996	1996	1996	1996	0
205	20231120	174400	5626087	1996	1996	1996	1996	0
206	20231120	174300	5626087	1996	1996	1996	1996	0
207	20231120	174200	5626087	1996	1996	1996	1996	0
208	20231120	174100	5626087	1996	1996	1996	1996	0
209	20231120	174000	5626087	1996	1996	1996	1996	0
210	20231120	173900	5626087	1996	1996	1996	1996	0
211	20231120	173800	5626087	1996	1996	1996	1996	0
212	20231120	173700	5626087	1996	1996	1996	1996	1
213	20231120	173600	5626087	1996	1996	1996	1996	0
214	20231120	173500	5626087	1996	1996	1996	1996	0
215	20231120	173400	5626087	1996	1996	1996	1996	0
216	20231120	173300	5626087	1996	1996	1996	1996	0
217	20231120	173200	5626087	1996	1996	1996	1996	0
218	20231120	173100	5626087	1996	1996	1996	1996	0
219	20231120	173000	5626087	1996	1996	1996	1996	0
220	20231120	172900	5626087	1996	1996	1996	1996	0
221	20231120	172800	5626087	1996	1996	1996	1996	0
222	20231120	172700	5626087	1996	1996	1996	1996	0
223	20231120	172600	5626087	1996	1996	1996	1996	0
224	20231120	172500	5626087	1996	1996	1996	1996	0
225	20231120	172400	5626087	1996	1996	1996	1996	0
226	20231120	172300	5626087	1996	1996	1996	1996	0
227	20231120	172200	5626087	1996	1996	1996	1996	0
228	20231120	172100	5626087	1996	1996	1996	1996	0
229	20231120	172000	5626087	1996	1996	1996	1996	0
230	20231120	171900	5626087	1996	1996	1996	1996	0
231	20231120	171800	5626087	1996	1996	1996	1996	0
232	20231120	171700	5626087	1996	1996	1996	1996	0
233	20231120	171600	5626087	1996	1996	1996	1996	0
234	20231120	171500	5626087	1996	1996	1996	1996	0
235	20231120	171400	5626087	1996	1996	1996	1996	0
236	20231120	171300	5626087	1996	1996	1996	1996	0
237	20231120	171200	5626087	1996	1996	1996	1996	0
238	20231120	171100	5626087	1996	1996	1996	1996	0
239	20231120	171000	5626087	1996	1996	1996	1996	0
240	20231120	170900	5626087	1996	1996	1996	1996	0
241	20231120	170800	5626087	1996	1996	1996	1996	0
242	20231120	170700	5626087	1996	1996	1996	1996	1
243	20231120	170600	5626087	1996	1996	1996	1996	0
244	20231120	170500	5626087	1996	1996	1996	1996	0
245	20231120	170400	5626087	1996	1996	1996	1996	0
246	20231120	170300	5626087	1996	1996	1996	1996	0
247	20231120	170200	5626087	1996	1996	1996	1996	0
248	20231120	170100	5626087	1996	1996	1996	1996	0
249	20231120	170000	5626087	1996	1996	1996	1996	0
250	20231120	165900	5626087	1996	1996	1996	1996	0
251	20231120	165800	5626087	1996	1996	1996	1996	0
252	20231120	165700	5626087	1996	1996	1996	1996	0
253	20231120	165600	5626087	1996	1996	1996	1996	0
254	20231120	165500	5626087	1996	1996	1996	1996	0
255	20231120	165400	5626087	1996	1996	1996	1996	0
256	20231120	165300	5626087	1996	1996	1996	1996	0
257	20231120	165200	5626087	1996	1996	1996	1996	0
258	20231120	165100	5626087	1996	1996	1996	1996	0
259	20231120	165000	5626087	1996	1996	1996	1996	0
260	20231120	164900	5626087	1996	1996	1996	1996	0
261	20231120	164800	5626087	1996	1996	1996	1996	0
262	20231120	164700	5626087	1996	1996	1996	1996	0
263	20231120	164600	5626087	1996	1996	1996	1996	0
264	20231120	164500	5626087	1996	1996	1996	1996	0
265	20231120	164400	5626087	1996	1996	1996	1996	0
266	20231120	164300	5626087	1996	1996	1996	1996	0
267	20231120	164200	5626087	1996	1996	1996	1996	0
268	20231120	164100	5626087	1996	1996	1996	1996	0
269	20231120	164000	5626087	1996	1996	1996	1996	0
270	20231120	163900	5626087	1996	1996	1996	1996	0
271	20231120	163800	5626087	1996	1996	1996	1996	0
272	20231120	163700	5626087	1996	1996	1996	1996	1
273	20231120	163600	5626087	1996	1996	1996	1996	0
274	20231120	163500	5626087	1996	1996	1996	1996	0
275	20231120	163400	5626087	1996	1996	1996	1996	0
276	20231120	163300	5626087	1996	1996	1996	1996	0
277	20231120	163200	5626087	1996	1996	1996	1996	0
278	20231120	163100	5626087	1996	1996	1996	1996	0
279	20231120	163000	5626087	1996	1996	1996	1996	0
280	20231120	162900	5626087	1996	1996	1996	1996	0
281	20231120	162800	5626087	1996	1996	1996	1996	0
282	20231120	162700	5626087	1996	1996	1996	1996	0
283	20231120	162600	5626087	1996	1996	1996	1996	0
284	20231120	162500	5626087	1996	1996	1996	1996	0
285	20231120	162400	5626087	1996	1996	1996	1996	0
286	20231120	162300	5626087	1996	1996	1996	1996	0
287	20231120	162200	5626087	1996	1996	1996	1996	0
288	20231120	162100	5626087	1996	1996	1996	1996	0
289	20231120	162000	5626087	1996	1996	1996	1996	0
290	20231120	161900	5626087	1996	1996	1996	1996	0
291	20231120	161800	5626087	1996	1996	1996	1996	0
292	20231120	161700	5626087	1996	1996	1996	1996	0
293	20231120	161600	5626087	1996	1996	1996	1996	0
294	20231120	161500	5626087	1996	1996	1996	1996	0
295	20231120	161400	5626087	1996	1996	1996	1996	0
296	20231120	161300	5626087	1996	1996	1996	1996	0
297	20231120	161200	5626087	1996	1996	1996	1996	0
298	20231120	161100	5626087	1996	1996	1996	1996	0
299	20231120	161000	5626087	1996	1996	1996	1996	0
300	20231120	160900	5626087	1996	1996	1996	1996	0
301	20231120	160800	5626087	1996	1996	1996	1996	0
302	20231120	160700	5626087	1996	1996	1996	1996	1
303	20231120	160600	5626087	1996	1996	1996	1996	0
304	20231120	160500	5626087	1996	1996	1996	1996	0
305	20231120	160400	5626087	1996	1996	1996	1996	0
306	20231120	160300	5626087	1996	1996	1996	1996	0
307	20231120	160200	5626087	1996	1996	1996	1996	0
308	20231120	160100	5626087	1996	1996	1996	1996	0
309	20231120	160000	5626087	1996	1996	1996	1996	0
310	20231120	155900	5626087	1996	1996	1996	1996	0
311	20231120	155800	5626087	1996	1996	1996	1996	0
312	20231120	155700	5626087	1996	1996	1996	1996	0
313	20231120	155600	5626087	1996	1996	1996	1996	0
314	20231120	155500	5626087	1996	1996	1996	1996	0
315	20231120	155400	5626087	1996	1996	1996	1996	0
316	20231120	155300	5626087	1996	1996	1996	1996	0
317	20231120	155200	5626087	1996	1996	1996	1996	0
318	20231120	155100	5626087	1996	1996	1996	1996	0
319	20231120	155000	5626087	1996	1996	1996	1996	0
320	20231120	154900	5626087	1996	1996	1996	1996	0
321	20231120	154800	5626087	1996	1996	1996	1996	0
322	20231120	154700	5626087	1996	1996	1996	1996	0
323	20231120	154600	5626087	1996	1996	1996	1996	0
324	20231120	154500	5626087	1996	1996	1996	1996	0
325	20231120	154400	5626087	1996	1996	1996	1996	0
326	20231120	154300	5626087	1996	1996	1996	1996	0
327	20231120	154200	5626087	1996	1996	1996	1996	0
328	20231120	154100	5626087	1996	1996	1996	1996	0
329	20231120	154000	5626087	1996	1996	1996	1996	0
330	20231120	153900	5626087	1996	1996	1996	1996	0
331	20231120	153800	5626087	1996	1996	1996	1996	0
332	20231120	153700	5626087	1996	1996	1996	1996	1
333	20231120	153600	5626087	1996	1996	1996	1996	0
334	20231120	153500	5626087	1996	1996	1996	1996	0
335	20231120	153400	5626087	1996	1996	1996	1996	0
336	20231120	153300	5626087	1996	1996	1996	1996	0
337	20231120	153200	5626087	1996	1996	1996	1996	0
338	20231120	153100	5626087	1996	1996	1996	1996	0
339	20231120	153000	5626087	1996	1996	1996	1996	1
340	20231120	152900	5624091	1995	1995	1995	1995	0
341	20231120	152800	5624091	1995	1995	1995	1995	0
342	20231120	152700	5624091	1995	1995	1995	1995	0
343	20231120	152600	5624091	1995	1995	1995	1995	0
344	20231120	152500	5624091	1995	1995	1995	1995	0
345	20231120	152400	5624091	1995	1995	1995	1995	0
346	20231120	152300	5624091	1995	1995	1995	1995	0
347	20231120	152200	5624091	1995	1995	1995	1995	0
348	20231120	152100	5624091	1995	1995	1995	1995	0
349	20231120	152000	5624091	1995	1995	1995	1995	0
350	20231120	151900	5624091	1995	1995	1995	1995	0
351	20231120	151800	5624091	1995	1995	1995	1995	0
352	20231120	151700	5624091	1995	1995	1995	1995	0
353	20231120	151600	5624091	1995	1995	1995	1995	0
354	20231120	151500	5624091	1995	1995	1995	1995	0
355	20231120	151400	5624091	1995	1995	1995	1995	0
356	20231120	151300	5624091	1995	1995	1995	1995	0
357	20231120	151200	5624091	1995	1995	1995	1995	0
358	20231120	151100	5624091	1995	1995	1995	1995	0
359	20231120	151000	5624091	1995	1995	1995	1995	0
360	20231120	150900	5624091	1995	1995	1995	1995	0
361	20231120	150800	5624091	1995	1995	1995	1995	0
362	20231120	150700	5624091	1995	1995	1995	1995	0
363	20231120	150600	5624091	1995	1995	1995	1995	0
364	20231120	150500	5624091	1995	1995	1995	1995	7
365	20231120	150400	5610126	1996	1996	1996	1996	0
366	20231120	150300	5610126	1996	1996	1996	1996	0
367	20231120	150200	5610126	1996	1996	1996	1996	0
368	20231120	150100	5610126	1996	1996	1996	1996	0
369	20231120	150000	5610126	1996	1996	1996	1996	0
370	20231120	145900	5610126	1996	1996	1996	1996	0
371	20231120	145800	5610126	1996	1996	1996	1996	0
372	20231120	145700	5610126	1996	1996	1996	1996	0
373	20231120	145600	5610126	1996	1996	1996	1996	1
374	20231120	145500	5608130	1995	1995	1995	1995	0
375	20231120	145400	5608130	1995	1995	1995	1995	8
376	20231120	145300	5592170	1996	1996	1996	1996	0
377	20231120	145200	5592170	1996	1996	1996	1996	0
378	20231120	145100	5592170	1996	1996	1996	1996	0
379	20231120	145000	5592170	1996	1996	1996	1996	0
380	20231120	144900	5592170	1996	1996	1996	1996	0
381	20231120	144800	5592170	1996	1996	1996	1996	0
382	20231120	144700	5592170	1996	1996	1996	1996	0
383	20231120	144600	5592170	1996	1996	1996	1996	0
384	20231120	144500	5592170	1996	1996	1996	1996	0
385	20231120	144400	5592170	1996	1996	1996	1996	0
386	20231120	144300	5592170	1996	1996	1996	1996	0
387	20231120	144200	5592170	1996	1996	1996	1996	0
388	20231120	144100	5592170	1996	1996	1996	1996	0
389	20231120	144000	5592170	1996	1996	1996	1996	0
390	20231120	143900	5592170	1996	1996	1996	1996	0
391	20231120	143800	5592170	1996	1996	1996	1996	0
392	20231120	143700	5592170	1996	1996	1996	1996	0
393	20231120	143600	5592170	1996	1996	1996	1996	0
394	20231120	143500	5592170	1996	1996	1996	1996	0
395	20231120	143400	5592170	1996	1996	1996	1996	0
396	20231120	143300	5592170	1996	1996	1996	1996	0
397	20231120	143200	5592170	1996	1996	1996	1996	0
398	20231120	143100	5592170	1996	1996	1996	1996	0
399	20231120	143000	5592170	1996	1996	1996	1996	0
400	20231120	142900	5592170	1996	1996	1996	1996	0
401	20231120	142800	5592170	1996	1996	1996	1996	0
402	20231120	142700	5592170	1996	1996	1996	1996	0
403	20231120	142600	5592170	1996	1996	1996	1996	0
404	20231120	142500	5592170	1996	1996	1996	1996	0
405	20231120	142400	5592170	1996	1996	1996	1996	0
406	20231120	142300	5592170	1996	1996	1996	1996	0
407	20231120	142200	5592170	1996	1996	1996	1996	0
408	20231120	142100	5592170	1996	1996	1996	1996	0
409	20231120	142000	5592170	1996	1996	1996	1996	0
410	20231120	141900	5592170	1996	1996	1996	1996	0
411	20231120	141800	5592170	1996	1996	1996	1996	1
412	20231120	141700	5590174	1997	1997	1997	1997	0
413	20231120	141600	5590174	1997	1997	1997	1997	0
414	20231120	141500	5590174	1997	1997	1997	1997	0
415	20231120	141400	5590174	1997	1997	1997	1997	0
416	20231120	141300	5590174	1997	1997	1997	1997	0
417	20231120	141200	5590174	1997	1997	1997	1997	0
418	20231120	141100	5590174	1997	1997	1997	1997	0
419	20231120	141000	5590174	1997	1997	1997	1997	0
420	20231120	140900	5590174	1997	1997	1997	1997	0
421	20231120	140800	5590174	1997	1997	1997	1997	0
422	20231120	140700	5590174	1997	1997	1997	1997	0
423	20231120	140600	5590174	1997	1997	1997	1997	0
424	20231120	140500	5590174	1997	1997	1997	1997	0
425	20231120	140400	5590174	1997	1997	1997	1997	1
426	20231120	140300	5588177	1994	1994	1994	1994	0
427	20231120	140200	5588177	1994	1994	1994	1994	0
428	20231120	140100	5588177	1994	1994	1994	1994	0
429	20231120	140000	5588177	1994	1994	1994	1994	0
430	20231120	135900	5588177	1994	1997	1997	1994	22
431	20231120	135800	5544276	1994	1995	1997	1994	1022
432	20231120	135700	3505968	1995	1995	1995	1995	0
433	20231120	135600	3505968	1995	1995	1995	1995	262
434	20231120	135500	2983278	1995	1995	1995	1995	0
435	20231120	135400	2983278	1995	1995	1995	1995	0
436	20231120	135300	2983278	1995	1995	1995	1995	0
437	20231120	135200	2983278	1995	1995	1995	1995	0
438	20231120	135100	2983278	1995	1995	1995	1995	0
439	20231120	135000	2983278	1995	1995	1995	1995	0
440	20231120	134900	2983278	1995	1995	1995	1995	0
441	20231120	134800	2983278	1995	1995	1995	1995	0
442	20231120	134700	2983278	1995	1995	1995	1995	0
443	20231120	134600	2983278	1995	1995	1995	1995	0
444	20231120	134500	2983278	1995	1995	1995	1995	0
445	20231120	134400	2983278	1995	1995	1995	1995	0
446	20231120	134300	2983278	1995	1995	1995	1995	0
447	20231120	134200	2983278	1995	1995	1995	1995	0
448	20231120	134100	2983278	1995	1995	1995	1995	0
449	20231120	134000	2983278	1995	1995	1995	1995	0
450	20231120	133900	2983278	1995	1995	1995	1995	0
451	20231120	133800	2983278	1995	1995	1995	1995	0
452	20231120	133700	2983278	1995	1995	1995	1995	0
453	20231120	133600	2983278	1995	1995	1995	1995	0
454	20231120	133500	2983278	1995	1995	1995	1995	0
455	20231120	133400	2983278	1995	1995	1995	1995	0
456	20231120	133300	2983278	1995	1995	1995	1995	0
457	20231120	133200	2983278	1995	1995	1995	1995	50
458	20231120	133100	2883528	1995	1995	1995	1995	0
459	20231120	133000	2883528	1995	1995	1995	1995	0
460	20231120	132900	2883528	1995	1995	1995	1995	0
461	20231120	132800	2883528	1995	1995	1995	1995	100
462	20231120	132700	2684028	1995	1995	1995	1995	0
463	20231120	132600	2684028	1995	1995	1995	1995	100
464	20231120	132500	2484528	1995	1995	1995	1995	0
465	20231120	132400	2484528	1995	1995	1995	1995	0
466	20231120	132300	2484528	1995	1995	1995	1995	0
467	20231120	132200	2484528	1995	1995	1995	1995	0
468	20231120	132100	2484528	1995	1995	1995	1995	0
469	20231120	132000	2484528	1995	1995	1995	1995	1
470	20231120	131900	2482533	1994	1994	1994	1994	0
471	20231120	131800	2482533	1994	1994	1994	1994	0
472	20231120	131700	2482533	1994	1994	1994	1994	0
473	20231120	131600	2482533	1994	1994	1994	1994	0
474	20231120	131500	2482533	1994	1994	1994	1994	0
475	20231120	131400	2482533	1994	1994	1994	1994	0
476	20231120	131300	2482533	1994	1994	1994	1994	0
477	20231120	131200	2482533	1994	1994	1994	1994	0
478	20231120	131100	2482533	1994	1993	1994	1993	397
479	20231120	131000	1690923	1994	1994	1994	1994	0
480	20231120	130900	1690923	1994	1994	1994	1994	0
481	20231120	130800	1690923	1994	1994	1994	1994	0
482	20231120	130700	1690923	1994	1994	1994	1994	0
483	20231120	130600	1690923	1994	1994	1994	1994	0
484	20231120	130500	1690923	1994	1994	1994	1994	0
485	20231120	130400	1690923	1994	1994	1994	1994	0
486	20231120	130300	1690923	1994	1994	1994	1994	0
487	20231120	130200	1690923	1994	1994	1994	1994	0
488	20231120	130100	1690923	1994	1994	1994	1994	0
489	20231120	130000	1690923	1994	1994	1994	1994	0
490	20231120	125900	1690923	1994	1994	1994	1994	0
491	20231120	125800	1690923	1994	1994	1994	1994	1
492	20231120	125700	1688929	1994	1994	1994	1994	0
493	20231120	125600	1688929	1994	1994	1994	1994	0
494	20231120	125500	1688929	1994	1994	1994	1994	0
495	20231120	125400	1688929	1994	1994	1994	1994	0
496	20231120	125300	1688929	1994	1994	1994	1994	0
497	20231120	125200	1688929	1994	1994	1994	1994	0
498	20231120	125100	1688929	1994	1994	1994	1994	0
499	20231120	125000	1688929	1994	1994	1994	1994	0
500	20231120	124900	1688929	1994	1994	1994	1994	0
501	20231120	124800	1688929	1994	1994	1994	1994	0
502	20231120	124700	1688929	1994	1994	1994	1994	0
503	20231120	124600	1688929	1994	1994	1994	1994	0
504	20231120	124500	1688929	1994	1994	1994	1994	0
505	20231120	124400	1688929	1994	1994	1994	1994	0
506	20231120	124300	1688929	1994	1994	1994	1994	100
507	20231120	124200	1489529	1994	1994	1994	1994	0
508	20231120	124100	1489529	1994	1994	1994	1994	0
509	20231120	124000	1489529	1994	1994	1994	1994	0
510	20231120	123900	1489529	1994	1994	1994	1994	0
511	20231120	123800	1489529	1994	1994	1994	1994	0
512	20231120	123700	1489529	1994	1994	1994	1994	0
513	20231120	123600	1489529	1994	1994	1994	1994	0
514	20231120	123500	1489529	1994	1994	1994	1994	0
515	20231120	123400	1489529	1994	1994	1994	1994	1
516	20231120	123300	1487535	1995	1995	1995	1995	0
517	20231120	123200	1487535	1995	1995	1995	1995	0
518	20231120	123100	1487535	1995	1995	1995	1995	0
519	20231120	123000	1487535	1995	1995	1995	1995	0
520	20231120	122900	1487535	1995	1995	1995	1995	0
521	20231120	122800	1487535	1995	1995	1995	1995	0
522	20231120	122700	1487535	1995	1995	1995	1995	0
523	20231120	122600	1487535	1995	1995	1995	1995	0
524	20231120	122500	1487535	1995	1995	1995	1995	0
525	20231120	122400	1487535	1995	1995	1995	1995	0
526	20231120	122300	1487535	1995	1995	1995	1995	0
527	20231120	122200	1487535	1995	1995	1995	1995	0
528	20231120	122100	1487535	1995	1995	1995	1995	0
529	20231120	122000	1487535	1995	1995	1995	1995	0
530	20231120	121900	1487535	1995	1995	1995	1995	0
531	20231120	121800	1487535	1995	1995	1995	1995	0
532	20231120	121700	1487535	1995	1995	1995	1995	0
533	20231120	121600	1487535	1995	1995	1995	1995	0
534	20231120	121500	1487535	1995	1995	1995	1995	0
535	20231120	121400	1487535	1995	1995	1995	1995	0
536	20231120	121300	1487535	1995	1995	1995	1995	0
537	20231120	121200	1487535	1995	1995	1995	1995	0
538	20231120	121100	1487535	1995	1995	1995	1995	0
539	20231120	121000	1487535	1995	1995	1995	1995	0
540	20231120	120900	1487535	1995	1995	1995	1995	1
541	20231120	120800	1485540	1994	1994	1994	1994	100
542	20231120	120700	1286140	1995	1995	1995	1995	0
543	20231120	120600	1286140	1995	1995	1995	1995	0
544	20231120	120500	1286140	1995	1995	1995	1995	0
545	20231120	120400	1286140	1995	1995	1995	1995	0
546	20231120	120300	1286140	1995	1995	1995	1995	0
547	20231120	120200	1286140	1995	1995	1995	1995	0
548	20231120	120100	1286140	1995	1995	1995	1995	0
549	20231120	120000	1286140	1995	1995	1995	1995	0
550	20231120	115900	1286140	1995	1995	1995	1995	0
551	20231120	115800	1286140	1995	1995	1995	1995	0
552	20231120	115700	1286140	1995	1995	1995	1995	0
553	20231120	115600	1286140	1995	1995	1995	1995	0
554	20231120	115500	1286140	1995	1995	1995	1995	10
555	20231120	115400	1266190	1995	1995	1995	1995	0
556	20231120	115300	1266190	1995	1995	1995	1995	0
557	20231120	115200	1266190	1995	1995	1995	1995	0
558	20231120	115100	1266190	1995	1995	1995	1995	0
559	20231120	115000	1266190	1995	1995	1995	1995	0
560	20231120	114900	1266190	1995	1995	1995	1995	0
561	20231120	114800	1266190	1995	1995	1995	1995	0
562	20231120	114700	1266190	1995	1995	1995	1995	0
563	20231120	114600	1266190	1995	1995	1995	1995	0
564	20231120	114500	1266190	1995	1995	1995	1995	0
565	20231120	114400	1266190	1995	1995	1995	1995	0
566	20231120	114300	1266190	1995	1995	1995	1995	0
567	20231120	114200	1266190	1995	1995	1995	1995	0
568	20231120	114100	1266190	1995	1995	1995	1995	0
569	20231120	114000	1266190	1995	1995	1995	1995	0
570	20231120	113900	1266190	1995	1995	1995	1995	0
571	20231120	113800	1266190	1995	1995	1995	1995	0
572	20231120	113700	1266190	1995	1995	1995	1995	0
573	20231120	113600	1266190	1995	1995	1995	1995	0
574	20231120	113500	1266190	1995	1995	1995	1995	0
575	20231120	113400	1266190	1995	1995	1995	1995	0
576	20231120	113300	1266190	1995	1995	1995	1995	0
577	20231120	113200	1266190	1995	1995	1995	1995	0
578	20231120	113100	1266190	1995	1995	1995	1995	0
579	20231120	113000	1266190	1995	1995	1995	1995	0
580	20231120	112900	1266190	1995	1995	1995	1995	0
581	20231120	112800	1266190	1995	1995	1995	1995	0
582	20231120	112700	1266190	1995	1995	1995	1995	0
583	20231120	112600	1266190	1995	1995	1995	1995	0
584	20231120	112500	1266190	1995	1995	1995	1995	0
585	20231120	112400	1266190	1995	1995	1995	1995	0
586	20231120	112300	1266190	1995	1995	1995	1995	0
587	20231120	112200	1266190	1995	1995	1995	1995	0
588	20231120	112100	1266190	1995	1995	1995	1995	0
589	20231120	112000	1266190	1995	1995	1995	1995	0
590	20231120	111900	1266190	1995	1995	1995	1995	0
591	20231120	111800	1266190	1995	1995	1995	1995	0
592	20231120	111700	1266190	1995	1995	1995	1995	0
593	20231120	111600	1266190	1995	1995	1995	1995	0
594	20231120	111500	1266190	1995	1995	1995	1995	0
595	20231120	111400	1266190	1995	1995	1995	1995	0
596	20231120	111300	1266190	1995	1995	1995	1995	0
597	20231120	111200	1266190	1995	1995	1995	1995	0
598	20231120	111100	1266190	1995	1995	1995	1995	0
599	20231120	111000	1266190	1995	1995	1995	1995	0
600	20231120	110900	1266190	1995	1995	1995	1995	0
601	20231120	110800	1266190	1995	1995	1995	1995	0
602	20231120	110700	1266190	1995	1995	1995	1995	0
603	20231120	110600	1266190	1995	1995	1995	1995	0
604	20231120	110500	1266190	1995	1995	1995	1995	0
605	20231120	110400	1266190	1995	1995	1995	1995	0
606	20231120	110300	1266190	1995	1995	1995	1995	0
607	20231120	110200	1266190	1995	1995	1995	1995	0
608	20231120	110100	1266190	1995	1995	1995	1995	0
609	20231120	110000	1266190	1995	1995	1995	1995	0
610	20231120	105900	1266190	1995	1995	1995	1995	1
611	20231120	105800	1264195	1991	1991	1991	1991	0
612	20231120	105700	1264195	1991	1991	1991	1991	0
613	20231120	105600	1264195	1991	1991	1991	1991	0
614	20231120	105500	1264195	1991	1991	1991	1991	0
615	20231120	105400	1264195	1991	1991	1991	1991	161
616	20231120	105300	943644	1992	1994	1994	1992	49
617	20231120	105200	845998	1995	1995	1995	1995	0
618	20231120	105100	845998	1995	1995	1995	1995	0
619	20231120	105000	845998	1995	1995	1995	1995	0
620	20231120	104900	845998	1995	1995	1995	1995	0
621	20231120	104800	845998	1995	1995	1995	1995	0
622	20231120	104700	845998	1995	1995	1995	1995	0
623	20231120	104600	845998	1995	1995	1995	1995	0
624	20231120	104500	845998	1995	1995	1995	1995	0
625	20231120	104400	845998	1995	1995	1995	1995	0
626	20231120	104300	845998	1995	1995	1995	1995	0
627	20231120	104200	845998	1995	1995	1995	1995	0
628	20231120	104100	845998	1995	1995	1995	1995	0
629	20231120	104000	845998	1995	1995	1995	1995	0
630	20231120	103900	845998	1995	1995	1995	1995	0
631	20231120	103800	845998	1995	1995	1995	1995	0
632	20231120	103700	845998	1995	1995	1995	1995	0
633	20231120	103600	845998	1995	1995	1995	1995	0
634	20231120	103500	845998	1995	1995	1995	1995	1
635	20231120	103400	844003	1994	1994	1994	1994	0
636	20231120	103300	844003	1994	1994	1994	1994	0
637	20231120	103200	844003	1994	1995	1995	1994	2
638	20231120	103100	840014	1995	1995	1995	1995	0
639	20231120	103000	840014	1995	1995	1995	1995	0
640	20231120	102900	840014	1995	1995	1995	1995	0
641	20231120	102800	840014	1995	1995	1995	1995	0
642	20231120	102700	840014	1995	1995	1995	1995	0
643	20231120	102600	840014	1995	1995	1995	1995	0
644	20231120	102500	840014	1995	1995	1995	1995	0
645	20231120	102400	840014	1995	1995	1995	1995	1
646	20231120	102300	838019	1990	1990	1990	1990	0
647	20231120	102200	838019	1990	1990	1990	1990	0
648	20231120	102100	838019	1990	1990	1990	1990	0
649	20231120	102000	838019	1990	1990	1990	1990	0
650	20231120	101900	838019	1990	1990	1990	1990	58
651	20231120	101800	722599	1995	1995	1995	1995	0
652	20231120	101700	722599	1995	1995	1995	1995	0
653	20231120	101600	722599	1995	1995	1995	1995	0
654	20231120	101500	722599	1995	1995	1995	1995	0
655	20231120	101400	722599	1995	1995	1995	1995	0
656	20231120	101300	722599	1995	1995	1995	1995	0
657	20231120	101200	722599	1995	1995	1995	1995	0
658	20231120	101100	722599	1995	1995	1995	1995	0
659	20231120	101000	722599	1995	1995	1995	1995	0
660	20231120	100900	722599	1995	1990	1995	1990	8
661	20231120	100800	706674	1995	1995	1995	1995	0
662	20231120	100700	706674	1995	1995	1995	1995	0
663	20231120	100600	706674	1995	1995	1995	1995	0
664	20231120	100500	706674	1995	1995	1995	1995	30
665	20231120	100400	646824	1995	1995	1995	1995	0
666	20231120	100300	646824	1995	1995	1995	1995	0
667	20231120	100200	646824	1995	1995	1995	1995	0
668	20231120	100100	646824	1995	1995	1995	1995	0
669	20231120	100000	646824	1995	1995	1995	1995	0
670	20231120	095900	646824	1995	1995	1995	1995	0
671	20231120	095800	646824	1995	1995	1995	1995	0
672	20231120	095700	646824	1995	1995	1995	1995	0
673	20231120	095600	646824	1995	1995	1995	1995	0
674	20231120	095500	646824	1995	1995	1995	1995	0
675	20231120	095400	646824	1995	1995	1995	1995	0
676	20231120	095300	646824	1995	1995	1995	1995	0
677	20231120	095200	646824	1995	1995	1995	1995	0
678	20231120	095100	646824	1995	1995	1995	1995	0
679	20231120	095000	646824	1995	1995	1995	1995	0
680	20231120	094900	646824	1995	1995	1995	1995	0
681	20231120	094800	646824	1995	1995	1995	1995	1
682	20231120	094700	644829	1990	1990	1990	1990	0
683	20231120	094600	644829	1990	1990	1990	1990	0
684	20231120	094500	644829	1990	1990	1990	1990	1
685	20231120	094400	642839	1995	1995	1995	1995	0
686	20231120	094300	642839	1995	1995	1995	1995	0
687	20231120	094200	642839	1995	1995	1995	1995	1
688	20231120	094100	640844	1995	1995	1995	1995	0
689	20231120	094000	640844	1995	1995	1995	1995	0
690	20231120	093900	640844	1995	1995	1995	1995	0
691	20231120	093800	640844	1995	1995	1995	1995	0
692	20231120	093700	640844	1995	1995	1995	1995	0
693	20231120	093600	640844	1995	1995	1995	1995	0
694	20231120	093500	640844	1995	1995	1995	1995	0
695	20231120	093400	640844	1995	1995	1995	1995	0
696	20231120	093300	640844	1995	1995	1995	1995	0
697	20231120	093200	640844	1995	1995	1995	1995	0
698	20231120	093100	640844	1995	1995	1995	1995	1
699	20231120	093000	638849	1990	1990	1995	1990	3
700	20231120	092900	632874	1990	1990	1990	1990	0
701	20231120	092800	632874	1990	1990	1990	1990	0
702	20231120	092700	632874	1990	1990	1990	1990	0
703	20231120	092600	632874	1990	1990	1990	1990	0
704	20231120	092500	632874	1990	1990	1990	1990	0
705	20231120	092400	632874	1990	1990	1990	1990	0
706	20231120	092300	632874	1990	1995	1995	1990	2
707	20231120	092200	628889	1995	1995	1995	1995	0
708	20231120	092100	628889	1995	1995	1995	1995	0
709	20231120	092000	628889	1995	1995	1995	1995	0
710	20231120	091900	628889	1995	1995	1995	1995	0
711	20231120	091800	628889	1995	1995	1995	1995	0
712	20231120	091700	628889	1995	1995	1995	1995	0
713	20231120	091600	628889	1995	1995	1995	1995	0
714	20231120	091500	628889	1995	1995	1995	1995	0
715	20231120	091400	628889	1995	1995	1995	1995	0
716	20231120	091300	628889	1995	1995	1995	1995	0
717	20231120	091200	628889	1995	1995	1995	1995	5
718	20231120	091100	618914	1995	1995	1995	1995	0
719	20231120	091000	618914	1995	1995	1995	1995	0
720	20231120	090900	618914	1995	1995	1995	1995	5
721	20231120	090800	608939	1989	1989	1989	1989	0
722	20231120	090700	608939	1989	1989	1989	1989	0
723	20231120	090600	608939	1989	1989	1989	1989	0
724	20231120	090500	608939	1989	1990	1990	1989	2
725	20231120	090400	604960	1990	1990	1990	1990	0
726	20231120	090300	604960	1990	1990	1990	1990	0
727	20231120	090200	604960	1990	1990	1990	1990	223
728	20231120	090100	161190	1990	1990	1990	1990	0
729	20231120	090000	161190	1990	1990	1990	1990	81