KissMeData/454750/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212300	32996723	1997	1997	1997	1997	3
3	20231116	212200	32996723	1997	1997	1997	1997	0
4	20231116	212100	32996723	1997	1997	1997	1997	0
5	20231116	212000	32996723	1997	1997	1997	1997	0
6	20231116	211900	32996723	1997	1997	1997	1997	0
7	20231116	211800	32996723	1997	1997	1997	1997	0
8	20231116	211700	32996723	1997	1997	1997	1997	0
9	20231116	211600	32996723	1997	1997	1997	1997	0
10	20231116	211500	32996723	1997	1997	1997	1997	0
11	20231116	211400	32996723	1997	1997	1997	1997	0
12	20231116	211300	32996723	1997	1997	1997	1997	0
13	20231116	211200	32996723	1997	1997	1997	1997	0
14	20231116	211100	32996723	1997	1997	1997	1997	0
15	20231116	211000	32996723	1997	1997	1997	1997	0
16	20231116	210900	32996723	1997	1997	1997	1997	0
17	20231116	210800	32996723	1997	1997	1997	1997	0
18	20231116	210700	32996723	1997	1997	1997	1997	0
19	20231116	210600	32996723	1997	1997	1997	1997	0
20	20231116	210500	32996723	1997	1997	1997	1997	0
21	20231116	210400	32996723	1997	1997	1997	1997	0
22	20231116	210300	32996723	1997	1997	1997	1997	0
23	20231116	210200	32996723	1997	1997	1997	1997	0
24	20231116	210100	32996723	1997	1997	1997	1997	0
25	20231116	210000	32996723	1997	1997	1997	1997	0
26	20231116	205900	32996723	1997	1997	1997	1997	0
27	20231116	205800	32996723	1997	1997	1997	1997	0
28	20231116	205700	32996723	1997	1997	1997	1997	0
29	20231116	205600	32996723	1997	1997	1997	1997	0
30	20231116	205500	32996723	1997	1997	1997	1997	0
31	20231116	205400	32996723	1997	1997	1997	1997	0
32	20231116	205300	32996723	1997	1997	1997	1997	3
33	20231116	205200	32996723	1997	1997	1997	1997	0
34	20231116	205100	32996723	1997	1997	1997	1997	0
35	20231116	205000	32996723	1997	1997	1997	1997	0
36	20231116	204900	32996723	1997	1997	1997	1997	0
37	20231116	204800	32996723	1997	1997	1997	1997	0
38	20231116	204700	32996723	1997	1997	1997	1997	0
39	20231116	204600	32996723	1997	1997	1997	1997	0
40	20231116	204500	32996723	1997	1997	1997	1997	0
41	20231116	204400	32996723	1997	1997	1997	1997	0
42	20231116	204300	32996723	1997	1997	1997	1997	0
43	20231116	204200	32996723	1997	1997	1997	1997	0
44	20231116	204100	32996723	1997	1997	1997	1997	0
45	20231116	204000	32996723	1997	1997	1997	1997	0
46	20231116	203900	32996723	1997	1997	1997	1997	0
47	20231116	203800	32996723	1997	1997	1997	1997	0
48	20231116	203700	32996723	1997	1997	1997	1997	0
49	20231116	203600	32996723	1997	1997	1997	1997	0
50	20231116	203500	32996723	1997	1997	1997	1997	0
51	20231116	203400	32996723	1997	1997	1997	1997	0
52	20231116	203300	32996723	1997	1997	1997	1997	0
53	20231116	203200	32996723	1997	1997	1997	1997	0
54	20231116	203100	32996723	1997	1997	1997	1997	0
55	20231116	203000	32996723	1997	1997	1997	1997	0
56	20231116	202900	32996723	1997	1997	1997	1997	0
57	20231116	202800	32996723	1997	1997	1997	1997	0
58	20231116	202700	32996723	1997	1997	1997	1997	0
59	20231116	202600	32996723	1997	1997	1997	1997	0
60	20231116	202500	32996723	1997	1997	1997	1997	0
61	20231116	202400	32996723	1997	1997	1997	1997	0
62	20231116	202300	32996723	1997	1997	1997	1997	3
63	20231116	202200	32996723	1997	1997	1997	1997	0
64	20231116	202100	32996723	1997	1997	1997	1997	0
65	20231116	202000	32996723	1997	1997	1997	1997	0
66	20231116	201900	32996723	1997	1997	1997	1997	0
67	20231116	201800	32996723	1997	1997	1997	1997	0
68	20231116	201700	32996723	1997	1997	1997	1997	0
69	20231116	201600	32996723	1997	1997	1997	1997	0
70	20231116	201500	32996723	1997	1997	1997	1997	0
71	20231116	201400	32996723	1997	1997	1997	1997	0
72	20231116	201300	32996723	1997	1997	1997	1997	0
73	20231116	201200	32996723	1997	1997	1997	1997	0
74	20231116	201100	32996723	1997	1997	1997	1997	0
75	20231116	201000	32996723	1997	1997	1997	1997	0
76	20231116	200900	32996723	1997	1997	1997	1997	0
77	20231116	200800	32996723	1997	1997	1997	1997	0
78	20231116	200700	32996723	1997	1997	1997	1997	0
79	20231116	200600	32996723	1997	1997	1997	1997	0
80	20231116	200500	32996723	1997	1997	1997	1997	0
81	20231116	200400	32996723	1997	1997	1997	1997	0
82	20231116	200300	32996723	1997	1997	1997	1997	0
83	20231116	200200	32996723	1997	1997	1997	1997	0
84	20231116	200100	32996723	1997	1997	1997	1997	0
85	20231116	200000	32996723	1997	1997	1997	1997	0
86	20231116	195900	32996723	1997	1997	1997	1997	0
87	20231116	195800	32996723	1997	1997	1997	1997	0
88	20231116	195700	32996723	1997	1997	1997	1997	0
89	20231116	195600	32996723	1997	1997	1997	1997	0
90	20231116	195500	32996723	1997	1997	1997	1997	0
91	20231116	195400	32996723	1997	1997	1997	1997	0
92	20231116	195300	32996723	1997	1997	1997	1997	3
93	20231116	195200	32996723	1997	1997	1997	1997	0
94	20231116	195100	32996723	1997	1997	1997	1997	0
95	20231116	195000	32996723	1997	1997	1997	1997	0
96	20231116	194900	32996723	1997	1997	1997	1997	0
97	20231116	194800	32996723	1997	1997	1997	1997	0
98	20231116	194700	32996723	1997	1997	1997	1997	0
99	20231116	194600	32996723	1997	1997	1997	1997	0
100	20231116	194500	32996723	1997	1997	1997	1997	0
101	20231116	194400	32996723	1997	1997	1997	1997	0
102	20231116	194300	32996723	1997	1997	1997	1997	0
103	20231116	194200	32996723	1997	1997	1997	1997	0
104	20231116	194100	32996723	1997	1997	1997	1997	0
105	20231116	194000	32996723	1997	1997	1997	1997	0
106	20231116	193900	32996723	1997	1997	1997	1997	0
107	20231116	193800	32996723	1997	1997	1997	1997	0
108	20231116	193700	32996723	1997	1997	1997	1997	0
109	20231116	193600	32996723	1997	1997	1997	1997	0
110	20231116	193500	32996723	1997	1997	1997	1997	0
111	20231116	193400	32996723	1997	1997	1997	1997	0
112	20231116	193300	32996723	1997	1997	1997	1997	0
113	20231116	193200	32996723	1997	1997	1997	1997	0
114	20231116	193100	32996723	1997	1997	1997	1997	0
115	20231116	193000	32996723	1997	1997	1997	1997	0
116	20231116	192900	32996723	1997	1997	1997	1997	0
117	20231116	192800	32996723	1997	1997	1997	1997	0
118	20231116	192700	32996723	1997	1997	1997	1997	0
119	20231116	192600	32996723	1997	1997	1997	1997	0
120	20231116	192500	32996723	1997	1997	1997	1997	0
121	20231116	192400	32996723	1997	1997	1997	1997	0
122	20231116	192300	32996723	1997	1997	1997	1997	3
123	20231116	192200	32996723	1997	1997	1997	1997	0
124	20231116	192100	32996723	1997	1997	1997	1997	0
125	20231116	192000	32996723	1997	1997	1997	1997	0
126	20231116	191900	32996723	1997	1997	1997	1997	0
127	20231116	191800	32996723	1997	1997	1997	1997	0
128	20231116	191700	32996723	1997	1997	1997	1997	0
129	20231116	191600	32996723	1997	1997	1997	1997	0
130	20231116	191500	32996723	1997	1997	1997	1997	0
131	20231116	191400	32996723	1997	1997	1997	1997	0
132	20231116	191300	32996723	1997	1997	1997	1997	0
133	20231116	191200	32996723	1997	1997	1997	1997	0
134	20231116	191100	32996723	1997	1997	1997	1997	0
135	20231116	191000	32996723	1997	1997	1997	1997	0
136	20231116	190900	32996723	1997	1997	1997	1997	0
137	20231116	190800	32996723	1997	1997	1997	1997	0
138	20231116	190700	32996723	1997	1997	1997	1997	0
139	20231116	190600	32996723	1997	1997	1997	1997	0
140	20231116	190500	32996723	1997	1997	1997	1997	0
141	20231116	190400	32996723	1997	1997	1997	1997	0
142	20231116	190300	32996723	1997	1997	1997	1997	0
143	20231116	190200	32996723	1997	1997	1997	1997	0
144	20231116	190100	32996723	1997	1997	1997	1997	0
145	20231116	190000	32996723	1997	1997	1997	1997	0
146	20231116	185900	32996723	1997	1997	1997	1997	0
147	20231116	185800	32996723	1997	1997	1997	1997	0
148	20231116	185700	32996723	1997	1997	1997	1997	0
149	20231116	185600	32996723	1997	1997	1997	1997	0
150	20231116	185500	32996723	1997	1997	1997	1997	0
151	20231116	185400	32996723	1997	1997	1997	1997	0
152	20231116	185300	32996723	1997	1997	1997	1997	3
153	20231116	185200	32996723	1997	1997	1997	1997	0
154	20231116	185100	32996723	1997	1997	1997	1997	0
155	20231116	185000	32996723	1997	1997	1997	1997	0
156	20231116	184900	32996723	1997	1997	1997	1997	0
157	20231116	184800	32996723	1997	1997	1997	1997	0
158	20231116	184700	32996723	1997	1997	1997	1997	0
159	20231116	184600	32996723	1997	1997	1997	1997	0
160	20231116	184500	32996723	1997	1997	1997	1997	0
161	20231116	184400	32996723	1997	1997	1997	1997	0
162	20231116	184300	32996723	1997	1997	1997	1997	0
163	20231116	184200	32996723	1997	1997	1997	1997	0
164	20231116	184100	32996723	1997	1997	1997	1997	0
165	20231116	184000	32996723	1997	1997	1997	1997	0
166	20231116	183900	32996723	1997	1997	1997	1997	0
167	20231116	183800	32996723	1997	1997	1997	1997	0
168	20231116	183700	32996723	1997	1997	1997	1997	0
169	20231116	183600	32996723	1997	1997	1997	1997	0
170	20231116	183500	32996723	1997	1997	1997	1997	0
171	20231116	183400	32996723	1997	1997	1997	1997	0
172	20231116	183300	32996723	1997	1997	1997	1997	0
173	20231116	183200	32996723	1997	1997	1997	1997	0
174	20231116	183100	32996723	1997	1997	1997	1997	0
175	20231116	183000	32996723	1997	1997	1997	1997	0
176	20231116	182900	32996723	1997	1997	1997	1997	0
177	20231116	182800	32996723	1997	1997	1997	1997	0
178	20231116	182700	32996723	1997	1997	1997	1997	0
179	20231116	182600	32996723	1997	1997	1997	1997	0
180	20231116	182500	32996723	1997	1997	1997	1997	0
181	20231116	182400	32996723	1997	1997	1997	1997	0
182	20231116	182300	32996723	1997	1997	1997	1997	3
183	20231116	182200	32996723	1997	1997	1997	1997	0
184	20231116	182100	32996723	1997	1997	1997	1997	0
185	20231116	182000	32996723	1997	1997	1997	1997	0
186	20231116	181900	32996723	1997	1997	1997	1997	0
187	20231116	181800	32996723	1997	1997	1997	1997	0
188	20231116	181700	32996723	1997	1997	1997	1997	0
189	20231116	181600	32996723	1997	1997	1997	1997	0
190	20231116	181500	32996723	1997	1997	1997	1997	0
191	20231116	181400	32996723	1997	1997	1997	1997	0
192	20231116	181300	32996723	1997	1997	1997	1997	0
193	20231116	181200	32996723	1997	1997	1997	1997	0
194	20231116	181100	32996723	1997	1997	1997	1997	0
195	20231116	181000	32996723	1997	1997	1997	1997	0
196	20231116	180900	32996723	1997	1997	1997	1997	0
197	20231116	180800	32996723	1997	1997	1997	1997	0
198	20231116	180700	32996723	1997	1997	1997	1997	0
199	20231116	180600	32996723	1997	1997	1997	1997	0
200	20231116	180500	32996723	1997	1997	1997	1997	0
201	20231116	180400	32996723	1997	1997	1997	1997	0
202	20231116	180300	32996723	1997	1997	1997	1997	0
203	20231116	180200	32996723	1997	1997	1997	1997	0
204	20231116	180100	32996723	1997	1997	1997	1997	0
205	20231116	180000	32996723	1997	1997	1997	1997	0
206	20231116	175900	32996723	1997	1997	1997	1997	0
207	20231116	175800	32996723	1997	1997	1997	1997	0
208	20231116	175700	32996723	1997	1997	1997	1997	0
209	20231116	175600	32996723	1997	1997	1997	1997	0
210	20231116	175500	32996723	1997	1997	1997	1997	0
211	20231116	175400	32996723	1997	1997	1997	1997	0
212	20231116	175300	32996723	1997	1997	1997	1997	3
213	20231116	175200	32996723	1997	1997	1997	1997	0
214	20231116	175100	32996723	1997	1997	1997	1997	0
215	20231116	175000	32996723	1997	1997	1997	1997	0
216	20231116	174900	32996723	1997	1997	1997	1997	0
217	20231116	174800	32996723	1997	1997	1997	1997	0
218	20231116	174700	32996723	1997	1997	1997	1997	0
219	20231116	174600	32996723	1997	1997	1997	1997	0
220	20231116	174500	32996723	1997	1997	1997	1997	0
221	20231116	174400	32996723	1997	1997	1997	1997	0
222	20231116	174300	32996723	1997	1997	1997	1997	0
223	20231116	174200	32996723	1997	1997	1997	1997	0
224	20231116	174100	32996723	1997	1997	1997	1997	0
225	20231116	174000	32996723	1997	1997	1997	1997	0
226	20231116	173900	32996723	1997	1997	1997	1997	0
227	20231116	173800	32996723	1997	1997	1997	1997	0
228	20231116	173700	32996723	1997	1997	1997	1997	0
229	20231116	173600	32996723	1997	1997	1997	1997	0
230	20231116	173500	32996723	1997	1997	1997	1997	0
231	20231116	173400	32996723	1997	1997	1997	1997	0
232	20231116	173300	32996723	1997	1997	1997	1997	0
233	20231116	173200	32996723	1997	1997	1997	1997	0
234	20231116	173100	32996723	1997	1997	1997	1997	0
235	20231116	173000	32996723	1997	1997	1997	1997	0
236	20231116	172900	32996723	1997	1997	1997	1997	0
237	20231116	172800	32996723	1997	1997	1997	1997	0
238	20231116	172700	32996723	1997	1997	1997	1997	0
239	20231116	172600	32996723	1997	1997	1997	1997	0
240	20231116	172500	32996723	1997	1997	1997	1997	0
241	20231116	172400	32996723	1997	1997	1997	1997	0
242	20231116	172300	32996723	1997	1997	1997	1997	3
243	20231116	172200	32996723	1997	1997	1997	1997	0
244	20231116	172100	32996723	1997	1997	1997	1997	0
245	20231116	172000	32996723	1997	1997	1997	1997	0
246	20231116	171900	32996723	1997	1997	1997	1997	0
247	20231116	171800	32996723	1997	1997	1997	1997	0
248	20231116	171700	32996723	1997	1997	1997	1997	0
249	20231116	171600	32996723	1997	1997	1997	1997	0
250	20231116	171500	32996723	1997	1997	1997	1997	0
251	20231116	171400	32996723	1997	1997	1997	1997	0
252	20231116	171300	32996723	1997	1997	1997	1997	0
253	20231116	171200	32996723	1997	1997	1997	1997	0
254	20231116	171100	32996723	1997	1997	1997	1997	0
255	20231116	171000	32996723	1997	1997	1997	1997	0
256	20231116	170900	32996723	1997	1997	1997	1997	0
257	20231116	170800	32996723	1997	1997	1997	1997	0
258	20231116	170700	32996723	1997	1997	1997	1997	0
259	20231116	170600	32996723	1997	1997	1997	1997	0
260	20231116	170500	32996723	1997	1997	1997	1997	0
261	20231116	170400	32996723	1997	1997	1997	1997	0
262	20231116	170300	32996723	1997	1997	1997	1997	0
263	20231116	170200	32996723	1997	1997	1997	1997	0
264	20231116	170100	32996723	1997	1997	1997	1997	0
265	20231116	170000	32996723	1997	1997	1997	1997	0
266	20231116	165900	32996723	1997	1997	1997	1997	0
267	20231116	165800	32996723	1997	1997	1997	1997	0
268	20231116	165700	32996723	1997	1997	1997	1997	0
269	20231116	165600	32996723	1997	1997	1997	1997	0
270	20231116	165500	32996723	1997	1997	1997	1997	0
271	20231116	165400	32996723	1997	1997	1997	1997	0
272	20231116	165300	32996723	1997	1997	1997	1997	3
273	20231116	165200	32996723	1997	1997	1997	1997	0
274	20231116	165100	32996723	1997	1997	1997	1997	0
275	20231116	165000	32996723	1997	1997	1997	1997	0
276	20231116	164900	32996723	1997	1997	1997	1997	0
277	20231116	164800	32996723	1997	1997	1997	1997	0
278	20231116	164700	32996723	1997	1997	1997	1997	0
279	20231116	164600	32996723	1997	1997	1997	1997	0
280	20231116	164500	32996723	1997	1997	1997	1997	0
281	20231116	164400	32996723	1997	1997	1997	1997	0
282	20231116	164300	32996723	1997	1997	1997	1997	0
283	20231116	164200	32996723	1997	1997	1997	1997	0
284	20231116	164100	32996723	1997	1997	1997	1997	0
285	20231116	164000	32996723	1997	1997	1997	1997	0
286	20231116	163900	32996723	1997	1997	1997	1997	0
287	20231116	163800	32996723	1997	1997	1997	1997	0
288	20231116	163700	32996723	1997	1997	1997	1997	0
289	20231116	163600	32996723	1997	1997	1997	1997	0
290	20231116	163500	32996723	1997	1997	1997	1997	0
291	20231116	163400	32996723	1997	1997	1997	1997	0
292	20231116	163300	32996723	1997	1997	1997	1997	0
293	20231116	163200	32996723	1997	1997	1997	1997	0
294	20231116	163100	32996723	1997	1997	1997	1997	0
295	20231116	163000	32996723	1997	1997	1997	1997	3
296	20231116	162900	32990732	1997	1997	1997	1997	0
297	20231116	162800	32990732	1997	1997	1997	1997	0
298	20231116	162700	32990732	1997	1997	1997	1997	0
299	20231116	162600	32990732	1997	1997	1997	1997	0
300	20231116	162500	32990732	1997	1997	1997	1997	0
301	20231116	162400	32990732	1997	1997	1997	1997	0
302	20231116	162300	32990732	1997	1997	1997	1997	0
303	20231116	162200	32990732	1997	1997	1997	1997	0
304	20231116	162100	32990732	1997	1997	1997	1997	0
305	20231116	162000	32990732	1997	1997	1997	1997	0
306	20231116	161900	32990732	1997	1997	1997	1997	0
307	20231116	161800	32990732	1997	1997	1997	1997	0
308	20231116	161700	32990732	1997	1997	1997	1997	0
309	20231116	161600	32990732	1997	1997	1997	1997	10
310	20231116	161500	32970762	1993	1993	1993	1993	63
311	20231116	161400	32845203	1993	1993	1993	1993	62
312	20231116	161300	32721637	1997	1993	1997	1993	73
313	20231116	161200	32576108	1993	1993	1993	1993	62
314	20231116	161100	32452542	1997	1993	1997	1993	73
315	20231116	161000	32307013	1993	1993	1993	1993	63
316	20231116	160900	32181454	1993	1997	1997	1993	73
317	20231116	160800	32035925	1993	1993	1993	1993	62
318	20231116	160700	31912359	1993	1993	1993	1993	63
319	20231116	160600	31786800	1993	1993	1993	1993	63
320	20231116	160500	31661241	1993	1993	1993	1993	81
321	20231116	160400	31499808	1993	1993	1993	1993	62
322	20231116	160300	31376242	1993	1993	1993	1993	63
323	20231116	160200	31250683	1993	1996	1996	1993	64
324	20231116	160100	31123128	1993	1993	1993	1993	63
325	20231116	160000	30997569	1993	1993	1993	1993	62
326	20231116	155900	30874003	1993	1993	1993	1993	63
327	20231116	155800	30748444	1993	1993	1993	1993	126
328	20231116	155700	30497326	1993	1993	1993	1993	62
329	20231116	155600	30373760	1996	1993	1996	1993	64
330	20231116	155500	30246205	1993	1993	1993	1993	63
331	20231116	155400	30120646	1992	1992	1992	1992	63
332	20231116	155300	29995150	1992	1992	1992	1992	62
333	20231116	155200	29871646	1992	1992	1992	1992	63
334	20231116	155100	29746150	1992	1992	1992	1992	63
335	20231116	155000	29620654	1992	1992	1992	1992	63
336	20231116	154900	29495158	1992	1992	1992	1992	62
337	20231116	154800	29371654	1992	1992	1992	1992	63
338	20231116	154700	29246158	1992	1992	1992	1992	63
339	20231116	154600	29120662	1997	1992	1997	1992	73
340	20231116	154500	28975196	1992	1992	1992	1992	62
341	20231116	154400	28851692	1992	1992	1992	1992	63
342	20231116	154300	28726196	1992	1992	1992	1992	63
343	20231116	154200	28600700	1992	1992	1992	1992	63
344	20231116	154100	28475204	1992	1992	1992	1992	125
345	20231116	154000	28226204	1997	1992	1997	1992	73
346	20231116	153900	28080738	1992	1992	1992	1992	63
347	20231116	153800	27955242	1992	1992	1992	1992	62
348	20231116	153700	27831738	1992	1992	1992	1992	63
349	20231116	153600	27706242	1992	1992	1992	1992	63
350	20231116	153500	27580746	1992	1992	1992	1992	63
351	20231116	153400	27455250	1992	1992	1992	1992	62
352	20231116	153300	27331746	1992	1992	1992	1992	63
353	20231116	153200	27206250	1992	1992	1992	1992	63
354	20231116	153100	27080754	1992	1992	1992	1992	63
355	20231116	153000	26955258	1992	1997	1997	1992	72
356	20231116	152900	26811784	1992	1992	1992	1992	63
357	20231116	152800	26686288	1992	1997	1997	1992	73
358	20231116	152700	26540822	1992	1992	1992	1992	63
359	20231116	152600	26415326	1992	1992	1992	1992	63
360	20231116	152500	26289830	1992	1992	1992	1992	125
361	20231116	152400	26040830	1992	1992	1992	1992	63
362	20231116	152300	25915334	1992	1992	1992	1992	63
363	20231116	152200	25789838	1997	1992	1997	1992	72
364	20231116	152100	25646364	1992	1992	1992	1992	63
365	20231116	152000	25520868	1992	1992	1997	1992	273
366	20231116	151900	24977002	1992	1992	1992	1992	63
367	20231116	151800	24851506	1992	1992	1992	1992	62
368	20231116	151700	24728002	1997	1992	1997	1992	73
369	20231116	151600	24582536	1992	1992	1992	1992	63
370	20231116	151500	24457040	1992	1992	1992	1992	63
371	20231116	151400	24331544	1992	1992	1992	1992	62
372	20231116	151300	24208040	1992	1992	1992	1992	63
373	20231116	151200	24082544	1992	1992	1992	1992	63
374	20231116	151100	23957048	1992	1992	1992	1992	63
375	20231116	151000	23831552	1992	1992	1992	1992	62
376	20231116	150900	23708048	1992	1992	1992	1992	63
377	20231116	150800	23582552	1993	1993	1993	1993	126
378	20231116	150700	23331434	1997	1992	1997	1992	72
379	20231116	150600	23187960	1993	1997	1997	1993	73
380	20231116	150500	23042431	1993	1993	1993	1993	63
381	20231116	150400	22916872	1993	1993	1993	1993	63
382	20231116	150300	22791313	1997	1993	1997	1993	63
383	20231116	150200	22665750	1997	1992	1997	1992	73
384	20231116	150100	22520284	1997	1997	1997	1992	65
385	20231116	150000	22390794	1992	1992	1992	1992	63
386	20231116	145900	22265298	1992	1992	1992	1992	62
387	20231116	145800	22141794	1997	1997	1997	1992	74
388	20231116	145700	21994331	1992	1992	1992	1992	63
389	20231116	145600	21868835	1992	1992	1992	1992	63
390	20231116	145500	21743339	1997	1992	1997	1992	63
391	20231116	145400	21617838	1992	1992	1992	1992	63
392	20231116	145300	21492342	1992	1997	1997	1992	64
393	20231116	145200	21364849	1992	1992	1992	1992	63
394	20231116	145100	21239353	1992	1992	1997	1992	126
395	20231116	145000	20988356	1992	1992	1992	1992	63
396	20231116	144900	20862860	1992	1992	1992	1992	63
397	20231116	144800	20737364	1992	1992	1992	1992	62
398	20231116	144700	20613860	1992	1992	1992	1992	63
399	20231116	144600	20488364	1997	1992	1997	1992	73
400	20231116	144500	20342898	1992	1992	1992	1992	63
401	20231116	144400	20217402	1997	1993	1997	1992	122
402	20231116	144300	19974182	1992	1992	1992	1992	63
403	20231116	144200	19848686	1993	1993	1993	1993	37
404	20231116	144100	19774945	1993	1993	1993	1993	63
405	20231116	144000	19649386	1992	1994	1997	1992	72
406	20231116	143900	19505936	1994	1994	1994	1994	55
407	20231116	143800	19396266	1994	1994	1994	1994	125
408	20231116	143700	19147016	1994	1992	1994	1992	163
409	20231116	143600	18822120	1992	1992	1992	1992	62
410	20231116	143500	18698616	1992	1992	1992	1992	126
411	20231116	143400	18447624	1992	1992	1992	1992	63
412	20231116	143300	18322128	1992	1992	1992	1992	62
413	20231116	143200	18198624	1992	1992	1992	1992	63
414	20231116	143100	18073128	1992	1992	1992	1992	124
415	20231116	143000	17826120	1992	1992	1992	1992	63
416	20231116	142900	17700624	1992	1992	1992	1992	62
417	20231116	142800	17577120	1993	1993	1993	1993	2
418	20231116	142700	17573134	1993	1993	1993	1993	63
419	20231116	142600	17447575	1993	1993	1993	1993	63
420	20231116	142500	17322016	1993	1993	1993	1993	62
421	20231116	142400	17198450	1993	1993	1993	1993	63
422	20231116	142300	17072891	1993	1993	1993	1993	63
423	20231116	142200	16947332	1993	1993	1993	1993	63
424	20231116	142100	16821773	1993	1993	1993	1993	62
425	20231116	142000	16698207	1994	1993	1994	1993	68
426	20231116	141900	16562678	1993	1993	1993	1993	63
427	20231116	141800	16437119	1993	1993	1993	1993	125
428	20231116	141700	16187994	1993	1993	1993	1993	63
429	20231116	141600	16062435	1993	1993	1993	1993	63
430	20231116	141500	15936876	1993	1993	1993	1993	63
431	20231116	141400	15811317	1993	1993	1993	1993	62
432	20231116	141300	15687751	1994	1994	1994	1993	168
433	20231116	141200	15352822	1993	1993	1993	1993	63
434	20231116	141100	15227263	1994	1994	1994	1994	858
435	20231116	141000	13516411	1994	1994	1994	1994	403
436	20231116	140900	12712829	1994	1994	1994	1994	63
437	20231116	140800	12587207	1994	1994	1994	1994	63
438	20231116	140700	12461585	1994	1994	1994	1994	63
439	20231116	140600	12335963	1994	1994	1994	1994	62
440	20231116	140500	12212335	1994	1994	1994	1994	63
441	20231116	140400	12086713	1994	1994	1994	1994	63
442	20231116	140300	11961091	1994	1994	1994	1994	63
443	20231116	140200	11835469	1994	1994	1994	1994	125
444	20231116	140100	11586219	1994	1994	1994	1994	63
445	20231116	140000	11460597	1994	1994	1994	1994	63
446	20231116	135900	11334975	1994	1994	1994	1994	62
447	20231116	135800	11211347	1994	1994	1994	1994	63
448	20231116	135700	11085725	1994	1994	1994	1994	63
449	20231116	135600	10960103	1997	1994	1997	1994	68
450	20231116	135500	10824496	1994	1994	1994	1994	62
451	20231116	135400	10700868	1994	1994	1994	1994	63
452	20231116	135300	10575246	1994	1994	1994	1994	63
453	20231116	135200	10449624	1997	1994	1997	1994	68
454	20231116	135100	10314017	1997	1994	1997	1994	559
455	20231116	135000	9199356	1994	1994	1994	1994	62
456	20231116	134900	9075728	1994	1994	1994	1994	63
457	20231116	134800	8950106	1994	1994	1994	1994	63
458	20231116	134700	8824484	1994	1994	1994	1994	63
459	20231116	134600	8698862	1994	1994	1994	1994	62
460	20231116	134500	8575234	1994	1994	1994	1994	126
461	20231116	134400	8323990	1994	1994	1994	1994	63
462	20231116	134300	8198368	1994	1994	1994	1994	62
463	20231116	134200	8074740	1994	1994	1994	1994	63
464	20231116	134100	7949118	1994	1994	1994	1994	63
465	20231116	134000	7823496	1994	1994	1994	1994	63
466	20231116	133900	7697874	1994	1994	1994	1994	62
467	20231116	133800	7574246	1994	1997	1997	1994	68
468	20231116	133700	7438639	1994	1994	1994	1994	63
469	20231116	133600	7313017	1994	1994	1994	1994	63
470	20231116	133500	7187395	1994	1994	1994	1994	62
471	20231116	133400	7063767	1994	1997	1997	1994	68
472	20231116	133300	6928160	1994	1994	1994	1994	63
473	20231116	133200	6802538	1994	1994	1994	1994	63
474	20231116	133100	6676916	1994	1994	1994	1994	62
475	20231116	133000	6553288	1994	1994	1994	1994	63
476	20231116	132900	6427666	1994	1994	1994	1994	63
477	20231116	132800	6302044	1994	1994	1997	1994	130
478	20231116	132700	6042809	1994	1994	1994	1994	63
479	20231116	132600	5917187	1994	1994	1994	1994	63
480	20231116	132500	5791565	1994	1994	1994	1994	63
481	20231116	132400	5665943	1994	1994	1994	1994	62
482	20231116	132300	5542315	1994	1994	1994	1994	63
483	20231116	132200	5416693	1994	1994	1994	1994	63
484	20231116	132100	5291071	1997	1994	1997	1994	68
485	20231116	132000	5155464	1994	1994	1994	1994	62
486	20231116	131900	5031836	1994	1997	1997	1994	68
487	20231116	131800	4896229	1995	1995	1995	1995	63
488	20231116	131700	4770544	1995	1995	1995	1995	117
489	20231116	131600	4537129	1995	1995	1995	1995	62
490	20231116	131500	4413439	1995	1995	1995	1995	63
491	20231116	131400	4287754	1996	1996	1996	1996	9
492	20231116	131300	4269790	1996	1997	1997	1996	68
493	20231116	131200	4134057	1996	1996	1996	1996	125
494	20231116	131100	3884557	1996	1996	1996	1996	63
495	20231116	131000	3758809	1996	1996	1996	1996	63
496	20231116	130900	3633061	1996	1996	1996	1996	62
497	20231116	130800	3509309	1996	1996	1996	1996	63
498	20231116	130700	3383561	1996	1996	1996	1996	63
499	20231116	130600	3257813	1997	1997	1997	1997	0
500	20231116	130500	3257813	1997	1997	1997	1997	0
501	20231116	130400	3257813	1997	1997	1997	1997	0
502	20231116	130300	3257813	1997	1997	1997	1997	0
503	20231116	130200	3257813	1997	1997	1997	1997	0
504	20231116	130100	3257813	1997	1997	1997	1997	0
505	20231116	130000	3257813	1997	1997	1997	1997	0
506	20231116	125900	3257813	1997	1997	1997	1997	0
507	20231116	125800	3257813	1997	1997	1997	1997	100
508	20231116	125700	3058113	1997	1997	1997	1997	0
509	20231116	125600	3058113	1997	1997	1997	1997	0
510	20231116	125500	3058113	1997	1997	1997	1997	0
511	20231116	125400	3058113	1997	1997	1997	1997	0
512	20231116	125300	3058113	1997	1997	1997	1997	0
513	20231116	125200	3058113	1997	1997	1997	1997	0
514	20231116	125100	3058113	1997	1997	1997	1997	0
515	20231116	125000	3058113	1997	1997	1997	1997	0
516	20231116	124900	3058113	1997	1997	1997	1997	10
517	20231116	124800	3038143	1997	1997	1997	1997	0
518	20231116	124700	3038143	1997	1997	1997	1997	0
519	20231116	124600	3038143	1997	1997	1997	1997	0
520	20231116	124500	3038143	1997	1997	1997	1997	0
521	20231116	124400	3038143	1997	1997	1997	1997	0
522	20231116	124300	3038143	1997	1997	1997	1997	0
523	20231116	124200	3038143	1997	1997	1997	1997	0
524	20231116	124100	3038143	1997	1997	1997	1997	0
525	20231116	124000	3038143	1997	1997	1997	1997	0
526	20231116	123900	3038143	1997	1997	1997	1997	0
527	20231116	123800	3038143	1997	1997	1997	1997	0
528	20231116	123700	3038143	1997	1997	1997	1997	0
529	20231116	123600	3038143	1997	1997	1997	1997	0
530	20231116	123500	3038143	1997	1997	1997	1997	0
531	20231116	123400	3038143	1997	1997	1997	1997	0
532	20231116	123300	3038143	1997	1997	1997	1997	0
533	20231116	123200	3038143	1997	1997	1997	1997	0
534	20231116	123100	3038143	1997	1997	1997	1997	0
535	20231116	123000	3038143	1997	1997	1997	1997	0
536	20231116	122900	3038143	1997	1997	1997	1997	0
537	20231116	122800	3038143	1997	1997	1997	1997	0
538	20231116	122700	3038143	1997	1997	1997	1997	0
539	20231116	122600	3038143	1997	1997	1997	1997	0
540	20231116	122500	3038143	1997	1997	1997	1997	0
541	20231116	122400	3038143	1997	1997	1997	1997	0
542	20231116	122300	3038143	1997	1997	1997	1997	0
543	20231116	122200	3038143	1997	1997	1997	1997	0
544	20231116	122100	3038143	1997	1997	1997	1997	0
545	20231116	122000	3038143	1997	1997	1997	1997	0
546	20231116	121900	3038143	1997	1997	1997	1997	0
547	20231116	121800	3038143	1997	1997	1997	1997	0
548	20231116	121700	3038143	1997	1997	1997	1997	0
549	20231116	121600	3038143	1997	1997	1997	1997	0
550	20231116	121500	3038143	1997	1997	1997	1997	0
551	20231116	121400	3038143	1997	1997	1997	1997	0
552	20231116	121300	3038143	1997	1997	1997	1997	0
553	20231116	121200	3038143	1997	1997	1997	1997	0
554	20231116	121100	3038143	1997	1997	1997	1997	0
555	20231116	121000	3038143	1997	1997	1997	1997	0
556	20231116	120900	3038143	1997	1997	1997	1997	0
557	20231116	120800	3038143	1997	1997	1997	1997	0
558	20231116	120700	3038143	1997	1997	1997	1997	0
559	20231116	120600	3038143	1997	1997	1997	1997	0
560	20231116	120500	3038143	1997	1997	1997	1997	0
561	20231116	120400	3038143	1997	1997	1997	1997	0
562	20231116	120300	3038143	1997	1997	1997	1997	7
563	20231116	120200	3024164	1997	1997	1997	1997	0
564	20231116	120100	3024164	1997	1997	1997	1997	0
565	20231116	120000	3024164	1997	1997	1997	1997	0
566	20231116	115900	3024164	1997	1997	1997	1997	0
567	20231116	115800	3024164	1997	1997	1997	1997	0
568	20231116	115700	3024164	1997	1997	1997	1997	0
569	20231116	115600	3024164	1997	1997	1997	1997	0
570	20231116	115500	3024164	1997	1997	1997	1997	0
571	20231116	115400	3024164	1997	1997	1997	1997	0
572	20231116	115300	3024164	1997	1997	1997	1997	0
573	20231116	115200	3024164	1997	1997	1997	1997	0
574	20231116	115100	3024164	1997	1997	1997	1997	0
575	20231116	115000	3024164	1997	1997	1997	1997	0
576	20231116	114900	3024164	1997	1997	1997	1997	0
577	20231116	114800	3024164	1997	1997	1997	1997	0
578	20231116	114700	3024164	1997	1997	1997	1997	0
579	20231116	114600	3024164	1997	1997	1997	1997	0
580	20231116	114500	3024164	1997	1997	1997	1997	0
581	20231116	114400	3024164	1997	1997	1997	1997	0
582	20231116	114300	3024164	1997	1997	1997	1997	0
583	20231116	114200	3024164	1997	1997	1997	1997	0
584	20231116	114100	3024164	1997	1997	1997	1997	0
585	20231116	114000	3024164	1997	1997	1997	1997	0
586	20231116	113900	3024164	1997	1997	1997	1997	0
587	20231116	113800	3024164	1997	1997	1997	1997	0
588	20231116	113700	3024164	1997	1997	1997	1997	0
589	20231116	113600	3024164	1997	1997	1997	1997	0
590	20231116	113500	3024164	1997	1997	1997	1997	0
591	20231116	113400	3024164	1997	1997	1997	1997	0
592	20231116	113300	3024164	1997	1997	1997	1997	0
593	20231116	113200	3024164	1997	1997	1997	1997	0
594	20231116	113100	3024164	1997	1997	1997	1997	0
595	20231116	113000	3024164	1997	1997	1997	1997	0
596	20231116	112900	3024164	1997	1997	1997	1997	0
597	20231116	112800	3024164	1997	1997	1997	1997	0
598	20231116	112700	3024164	1997	1997	1997	1997	0
599	20231116	112600	3024164	1997	1997	1997	1997	0
600	20231116	112500	3024164	1997	1997	1997	1997	0
601	20231116	112400	3024164	1997	1998	1998	1997	40
602	20231116	112300	2944254	1999	1999	1999	1999	0
603	20231116	112200	2944254	1999	1999	1999	1999	0
604	20231116	112100	2944254	1999	1999	1999	1999	0
605	20231116	112000	2944254	1999	1999	1999	1999	0
606	20231116	111900	2944254	1999	1999	1999	1999	0
607	20231116	111800	2944254	1999	1999	1999	1999	0
608	20231116	111700	2944254	1999	1999	1999	1999	0
609	20231116	111600	2944254	1999	1999	1999	1999	0
610	20231116	111500	2944254	1999	1999	1999	1999	0
611	20231116	111400	2944254	1999	1999	1999	1999	0
612	20231116	111300	2944254	1999	1999	1999	1999	0
613	20231116	111200	2944254	1999	1999	1999	1999	0
614	20231116	111100	2944254	1999	1999	1999	1999	0
615	20231116	111000	2944254	1999	1999	1999	1999	0
616	20231116	110900	2944254	1999	1999	1999	1999	0
617	20231116	110800	2944254	1999	1999	1999	1999	0
618	20231116	110700	2944254	1999	1999	1999	1999	0
619	20231116	110600	2944254	1999	1999	1999	1999	0
620	20231116	110500	2944254	1999	1999	1999	1999	0
621	20231116	110400	2944254	1999	1999	1999	1999	0
622	20231116	110300	2944254	1999	1999	1999	1999	0
623	20231116	110200	2944254	1999	1999	1999	1999	0
624	20231116	110100	2944254	1999	1999	1999	1999	0
625	20231116	110000	2944254	1999	1999	1999	1999	0
626	20231116	105900	2944254	1999	1999	1999	1999	0
627	20231116	105800	2944254	1999	1999	1999	1999	0
628	20231116	105700	2944254	1999	1999	1999	1999	0
629	20231116	105600	2944254	1999	1999	1999	1999	0
630	20231116	105500	2944254	1999	1999	1999	1999	0
631	20231116	105400	2944254	1999	1999	1999	1999	0
632	20231116	105300	2944254	1999	1999	1999	1999	0
633	20231116	105200	2944254	1999	1999	1999	1999	0
634	20231116	105100	2944254	1999	1999	1999	1999	0
635	20231116	105000	2944254	1999	1999	1999	1999	0
636	20231116	104900	2944254	1999	1999	1999	1999	0
637	20231116	104800	2944254	1999	1999	1999	1999	0
638	20231116	104700	2944254	1999	1999	1999	1999	0
639	20231116	104600	2944254	1999	1999	1999	1999	0
640	20231116	104500	2944254	1999	1999	1999	1999	0
641	20231116	104400	2944254	1999	1999	1999	1999	0
642	20231116	104300	2944254	1999	1999	1999	1999	0
643	20231116	104200	2944254	1999	1999	1999	1999	0
644	20231116	104100	2944254	1999	1999	1999	1999	0
645	20231116	104000	2944254	1999	1999	1999	1999	0
646	20231116	103900	2944254	1999	1999	1999	1999	0
647	20231116	103800	2944254	1999	1999	1999	1999	0
648	20231116	103700	2944254	1999	1999	1999	1999	0
649	20231116	103600	2944254	1999	1999	1999	1999	0
650	20231116	103500	2944254	1999	1999	1999	1999	0
651	20231116	103400	2944254	1999	1993	1999	1993	12
652	20231116	103300	2920326	1999	1999	1999	1999	0
653	20231116	103200	2920326	1999	1999	1999	1999	0
654	20231116	103100	2920326	1999	1999	1999	1999	0
655	20231116	103000	2920326	1999	1999	1999	1999	0
656	20231116	102900	2920326	1999	1999	1999	1999	0
657	20231116	102800	2920326	1999	1999	1999	1999	0
658	20231116	102700	2920326	1999	1999	1999	1999	0
659	20231116	102600	2920326	1999	1999	1999	1999	0
660	20231116	102500	2920326	1999	1999	1999	1999	0
661	20231116	102400	2920326	1999	1999	1999	1999	0
662	20231116	102300	2920326	1999	1999	1999	1999	0
663	20231116	102200	2920326	1999	1999	1999	1999	0
664	20231116	102100	2920326	1999	1999	1999	1999	5
665	20231116	102000	2910331	1992	1995	1995	1992	1275
666	20231116	101900	369275	1999	1996	1999	1996	185
667	20231116	101800	0	2000	2000	2000	2000	0
668	20231116	101700	0	2000	2000	2000	2000	0
669	20231116	101600	0	2000	2000	2000	2000	0
670	20231116	101500	0	2000	2000	2000	2000	0
671	20231116	101400	0	2000	2000	2000	2000	0
672	20231116	101300	0	2000	2000	2000	2000	0
673	20231116	101200	0	2000	2000	2000	2000	0
674	20231116	101100	0	2000	2000	2000	2000	0
675	20231116	101000	0	2000	2000	2000	2000	0
676	20231116	100900	0	2000	2000	2000	2000	0
677	20231116	100800	0	2000	2000	2000	2000	0
678	20231116	100700	0	2000	2000	2000	2000	0
679	20231116	100600	0	2000	2000	2000	2000	0
680	20231116	100500	0	2000	2000	2000	2000	0
681	20231116	100400	0	2000	2000	2000	2000	0
682	20231116	100300	0	2000	2000	2000	2000	0
683	20231116	100200	0	2000	2000	2000	2000	0
684	20231116	100100	0	2000	2000	2000	2000	0
685	20231116	100000	0	2000	2000	2000	2000	0