KissMeData/444920/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	212900	19002876	1990	1990	1990	1990	110
3	20231124	212800	19002876	1990	1990	1990	1990	0
4	20231124	212700	19002876	1990	1990	1990	1990	0
5	20231124	212600	19002876	1990	1990	1990	1990	0
6	20231124	212500	19002876	1990	1990	1990	1990	0
7	20231124	212400	19002876	1990	1990	1990	1990	0
8	20231124	212300	19002876	1990	1990	1990	1990	0
9	20231124	212200	19002876	1990	1990	1990	1990	0
10	20231124	212100	19002876	1990	1990	1990	1990	0
11	20231124	212000	19002876	1990	1990	1990	1990	0
12	20231124	211900	19002876	1990	1990	1990	1990	0
13	20231124	211800	19002876	1990	1990	1990	1990	0
14	20231124	211700	19002876	1990	1990	1990	1990	0
15	20231124	211600	19002876	1990	1990	1990	1990	0
16	20231124	211500	19002876	1990	1990	1990	1990	0
17	20231124	211400	19002876	1990	1990	1990	1990	0
18	20231124	211300	19002876	1990	1990	1990	1990	0
19	20231124	211200	19002876	1990	1990	1990	1990	0
20	20231124	211100	19002876	1990	1990	1990	1990	0
21	20231124	211000	19002876	1990	1990	1990	1990	0
22	20231124	210900	19002876	1990	1990	1990	1990	0
23	20231124	210800	19002876	1990	1990	1990	1990	0
24	20231124	210700	19002876	1990	1990	1990	1990	0
25	20231124	210600	19002876	1990	1990	1990	1990	0
26	20231124	210500	19002876	1990	1990	1990	1990	0
27	20231124	210400	19002876	1990	1990	1990	1990	0
28	20231124	210300	19002876	1990	1990	1990	1990	0
29	20231124	210200	19002876	1990	1990	1990	1990	0
30	20231124	210100	19002876	1990	1990	1990	1990	0
31	20231124	210000	19002876	1990	1990	1990	1990	0
32	20231124	205900	19002876	1990	1990	1990	1990	110
33	20231124	205800	19002876	1990	1990	1990	1990	0
34	20231124	205700	19002876	1990	1990	1990	1990	0
35	20231124	205600	19002876	1990	1990	1990	1990	0
36	20231124	205500	19002876	1990	1990	1990	1990	0
37	20231124	205400	19002876	1990	1990	1990	1990	0
38	20231124	205300	19002876	1990	1990	1990	1990	0
39	20231124	205200	19002876	1990	1990	1990	1990	0
40	20231124	205100	19002876	1990	1990	1990	1990	0
41	20231124	205000	19002876	1990	1990	1990	1990	0
42	20231124	204900	19002876	1990	1990	1990	1990	0
43	20231124	204800	19002876	1990	1990	1990	1990	0
44	20231124	204700	19002876	1990	1990	1990	1990	0
45	20231124	204600	19002876	1990	1990	1990	1990	0
46	20231124	204500	19002876	1990	1990	1990	1990	0
47	20231124	204400	19002876	1990	1990	1990	1990	0
48	20231124	204300	19002876	1990	1990	1990	1990	0
49	20231124	204200	19002876	1990	1990	1990	1990	0
50	20231124	204100	19002876	1990	1990	1990	1990	0
51	20231124	204000	19002876	1990	1990	1990	1990	0
52	20231124	203900	19002876	1990	1990	1990	1990	0
53	20231124	203800	19002876	1990	1990	1990	1990	0
54	20231124	203700	19002876	1990	1990	1990	1990	0
55	20231124	203600	19002876	1990	1990	1990	1990	0
56	20231124	203500	19002876	1990	1990	1990	1990	0
57	20231124	203400	19002876	1990	1990	1990	1990	0
58	20231124	203300	19002876	1990	1990	1990	1990	0
59	20231124	203200	19002876	1990	1990	1990	1990	0
60	20231124	203100	19002876	1990	1990	1990	1990	0
61	20231124	203000	19002876	1990	1990	1990	1990	0
62	20231124	202900	19002876	1990	1990	1990	1990	110
63	20231124	202800	19002876	1990	1990	1990	1990	0
64	20231124	202700	19002876	1990	1990	1990	1990	0
65	20231124	202600	19002876	1990	1990	1990	1990	0
66	20231124	202500	19002876	1990	1990	1990	1990	0
67	20231124	202400	19002876	1990	1990	1990	1990	0
68	20231124	202300	19002876	1990	1990	1990	1990	0
69	20231124	202200	19002876	1990	1990	1990	1990	0
70	20231124	202100	19002876	1990	1990	1990	1990	0
71	20231124	202000	19002876	1990	1990	1990	1990	0
72	20231124	201900	19002876	1990	1990	1990	1990	0
73	20231124	201800	19002876	1990	1990	1990	1990	0
74	20231124	201700	19002876	1990	1990	1990	1990	0
75	20231124	201600	19002876	1990	1990	1990	1990	0
76	20231124	201500	19002876	1990	1990	1990	1990	0
77	20231124	201400	19002876	1990	1990	1990	1990	0
78	20231124	201300	19002876	1990	1990	1990	1990	0
79	20231124	201200	19002876	1990	1990	1990	1990	0
80	20231124	201100	19002876	1990	1990	1990	1990	0
81	20231124	201000	19002876	1990	1990	1990	1990	0
82	20231124	200900	19002876	1990	1990	1990	1990	0
83	20231124	200800	19002876	1990	1990	1990	1990	0
84	20231124	200700	19002876	1990	1990	1990	1990	0
85	20231124	200600	19002876	1990	1990	1990	1990	0
86	20231124	200500	19002876	1990	1990	1990	1990	0
87	20231124	200400	19002876	1990	1990	1990	1990	0
88	20231124	200300	19002876	1990	1990	1990	1990	0
89	20231124	200200	19002876	1990	1990	1990	1990	0
90	20231124	200100	19002876	1990	1990	1990	1990	0
91	20231124	200000	19002876	1990	1990	1990	1990	0
92	20231124	195900	19002876	1990	1990	1990	1990	110
93	20231124	195800	19002876	1990	1990	1990	1990	0
94	20231124	195700	19002876	1990	1990	1990	1990	0
95	20231124	195600	19002876	1990	1990	1990	1990	0
96	20231124	195500	19002876	1990	1990	1990	1990	0
97	20231124	195400	19002876	1990	1990	1990	1990	0
98	20231124	195300	19002876	1990	1990	1990	1990	0
99	20231124	195200	19002876	1990	1990	1990	1990	0
100	20231124	195100	19002876	1990	1990	1990	1990	0
101	20231124	195000	19002876	1990	1990	1990	1990	0
102	20231124	194900	19002876	1990	1990	1990	1990	0
103	20231124	194800	19002876	1990	1990	1990	1990	0
104	20231124	194700	19002876	1990	1990	1990	1990	0
105	20231124	194600	19002876	1990	1990	1990	1990	0
106	20231124	194500	19002876	1990	1990	1990	1990	0
107	20231124	194400	19002876	1990	1990	1990	1990	0
108	20231124	194300	19002876	1990	1990	1990	1990	0
109	20231124	194200	19002876	1990	1990	1990	1990	0
110	20231124	194100	19002876	1990	1990	1990	1990	0
111	20231124	194000	19002876	1990	1990	1990	1990	0
112	20231124	193900	19002876	1990	1990	1990	1990	0
113	20231124	193800	19002876	1990	1990	1990	1990	0
114	20231124	193700	19002876	1990	1990	1990	1990	0
115	20231124	193600	19002876	1990	1990	1990	1990	0
116	20231124	193500	19002876	1990	1990	1990	1990	0
117	20231124	193400	19002876	1990	1990	1990	1990	0
118	20231124	193300	19002876	1990	1990	1990	1990	0
119	20231124	193200	19002876	1990	1990	1990	1990	0
120	20231124	193100	19002876	1990	1990	1990	1990	0
121	20231124	193000	19002876	1990	1990	1990	1990	0
122	20231124	192900	19002876	1990	1990	1990	1990	110
123	20231124	192800	19002876	1990	1990	1990	1990	0
124	20231124	192700	19002876	1990	1990	1990	1990	0
125	20231124	192600	19002876	1990	1990	1990	1990	0
126	20231124	192500	19002876	1990	1990	1990	1990	0
127	20231124	192400	19002876	1990	1990	1990	1990	0
128	20231124	192300	19002876	1990	1990	1990	1990	0
129	20231124	192200	19002876	1990	1990	1990	1990	0
130	20231124	192100	19002876	1990	1990	1990	1990	0
131	20231124	192000	19002876	1990	1990	1990	1990	0
132	20231124	191900	19002876	1990	1990	1990	1990	0
133	20231124	191800	19002876	1990	1990	1990	1990	0
134	20231124	191700	19002876	1990	1990	1990	1990	0
135	20231124	191600	19002876	1990	1990	1990	1990	0
136	20231124	191500	19002876	1990	1990	1990	1990	0
137	20231124	191400	19002876	1990	1990	1990	1990	0
138	20231124	191300	19002876	1990	1990	1990	1990	0
139	20231124	191200	19002876	1990	1990	1990	1990	0
140	20231124	191100	19002876	1990	1990	1990	1990	0
141	20231124	191000	19002876	1990	1990	1990	1990	0
142	20231124	190900	19002876	1990	1990	1990	1990	0
143	20231124	190800	19002876	1990	1990	1990	1990	0
144	20231124	190700	19002876	1990	1990	1990	1990	0
145	20231124	190600	19002876	1990	1990	1990	1990	0
146	20231124	190500	19002876	1990	1990	1990	1990	0
147	20231124	190400	19002876	1990	1990	1990	1990	0
148	20231124	190300	19002876	1990	1990	1990	1990	0
149	20231124	190200	19002876	1990	1990	1990	1990	0
150	20231124	190100	19002876	1990	1990	1990	1990	0
151	20231124	190000	19002876	1990	1990	1990	1990	0
152	20231124	185900	19002876	1990	1990	1990	1990	110
153	20231124	185800	19002876	1990	1990	1990	1990	0
154	20231124	185700	19002876	1990	1990	1990	1990	0
155	20231124	185600	19002876	1990	1990	1990	1990	0
156	20231124	185500	19002876	1990	1990	1990	1990	0
157	20231124	185400	19002876	1990	1990	1990	1990	0
158	20231124	185300	19002876	1990	1990	1990	1990	0
159	20231124	185200	19002876	1990	1990	1990	1990	0
160	20231124	185100	19002876	1990	1990	1990	1990	0
161	20231124	185000	19002876	1990	1990	1990	1990	0
162	20231124	184900	19002876	1990	1990	1990	1990	0
163	20231124	184800	19002876	1990	1990	1990	1990	0
164	20231124	184700	19002876	1990	1990	1990	1990	0
165	20231124	184600	19002876	1990	1990	1990	1990	0
166	20231124	184500	19002876	1990	1990	1990	1990	0
167	20231124	184400	19002876	1990	1990	1990	1990	0
168	20231124	184300	19002876	1990	1990	1990	1990	0
169	20231124	184200	19002876	1990	1990	1990	1990	0
170	20231124	184100	19002876	1990	1990	1990	1990	0
171	20231124	184000	19002876	1990	1990	1990	1990	0
172	20231124	183900	19002876	1990	1990	1990	1990	0
173	20231124	183800	19002876	1990	1990	1990	1990	0
174	20231124	183700	19002876	1990	1990	1990	1990	0
175	20231124	183600	19002876	1990	1990	1990	1990	0
176	20231124	183500	19002876	1990	1990	1990	1990	0
177	20231124	183400	19002876	1990	1990	1990	1990	0
178	20231124	183300	19002876	1990	1990	1990	1990	0
179	20231124	183200	19002876	1990	1990	1990	1990	0
180	20231124	183100	19002876	1990	1990	1990	1990	0
181	20231124	183000	19002876	1990	1990	1990	1990	0
182	20231124	182900	19002876	1990	1990	1990	1990	110
183	20231124	182800	19002876	1990	1990	1990	1990	0
184	20231124	182700	19002876	1990	1990	1990	1990	0
185	20231124	182600	19002876	1990	1990	1990	1990	0
186	20231124	182500	19002876	1990	1990	1990	1990	0
187	20231124	182400	19002876	1990	1990	1990	1990	0
188	20231124	182300	19002876	1990	1990	1990	1990	0
189	20231124	182200	19002876	1990	1990	1990	1990	0
190	20231124	182100	19002876	1990	1990	1990	1990	0
191	20231124	182000	19002876	1990	1990	1990	1990	0
192	20231124	181900	19002876	1990	1990	1990	1990	0
193	20231124	181800	19002876	1990	1990	1990	1990	0
194	20231124	181700	19002876	1990	1990	1990	1990	0
195	20231124	181600	19002876	1990	1990	1990	1990	0
196	20231124	181500	19002876	1990	1990	1990	1990	0
197	20231124	181400	19002876	1990	1990	1990	1990	0
198	20231124	181300	19002876	1990	1990	1990	1990	0
199	20231124	181200	19002876	1990	1990	1990	1990	0
200	20231124	181100	19002876	1990	1990	1990	1990	0
201	20231124	181000	19002876	1990	1990	1990	1990	0
202	20231124	180900	19002876	1990	1990	1990	1990	0
203	20231124	180800	19002876	1990	1990	1990	1990	0
204	20231124	180700	19002876	1990	1990	1990	1990	0
205	20231124	180600	19002876	1990	1990	1990	1990	0
206	20231124	180500	19002876	1990	1990	1990	1990	0
207	20231124	180400	19002876	1990	1990	1990	1990	0
208	20231124	180300	19002876	1990	1990	1990	1990	0
209	20231124	180200	19002876	1990	1990	1990	1990	0
210	20231124	180100	19002876	1990	1990	1990	1990	0
211	20231124	180000	19002876	1990	1990	1990	1990	0
212	20231124	175900	19002876	1990	1990	1990	1990	110
213	20231124	175800	19002876	1990	1990	1990	1990	0
214	20231124	175700	19002876	1990	1990	1990	1990	0
215	20231124	175600	19002876	1990	1990	1990	1990	0
216	20231124	175500	19002876	1990	1990	1990	1990	0
217	20231124	175400	19002876	1990	1990	1990	1990	0
218	20231124	175300	19002876	1990	1990	1990	1990	0
219	20231124	175200	19002876	1990	1990	1990	1990	0
220	20231124	175100	19002876	1990	1990	1990	1990	0
221	20231124	175000	19002876	1990	1990	1990	1990	0
222	20231124	174900	19002876	1990	1990	1990	1990	0
223	20231124	174800	19002876	1990	1990	1990	1990	0
224	20231124	174700	19002876	1990	1990	1990	1990	0
225	20231124	174600	19002876	1990	1990	1990	1990	0
226	20231124	174500	19002876	1990	1990	1990	1990	0
227	20231124	174400	19002876	1990	1990	1990	1990	0
228	20231124	174300	19002876	1990	1990	1990	1990	0
229	20231124	174200	19002876	1990	1990	1990	1990	0
230	20231124	174100	19002876	1990	1990	1990	1990	0
231	20231124	174000	19002876	1990	1990	1990	1990	0
232	20231124	173900	19002876	1990	1990	1990	1990	0
233	20231124	173800	19002876	1990	1990	1990	1990	0
234	20231124	173700	19002876	1990	1990	1990	1990	0
235	20231124	173600	19002876	1990	1990	1990	1990	0
236	20231124	173500	19002876	1990	1990	1990	1990	0
237	20231124	173400	19002876	1990	1990	1990	1990	0
238	20231124	173300	19002876	1990	1990	1990	1990	0
239	20231124	173200	19002876	1990	1990	1990	1990	0
240	20231124	173100	19002876	1990	1990	1990	1990	0
241	20231124	173000	19002876	1990	1990	1990	1990	0
242	20231124	172900	19002876	1990	1990	1990	1990	110
243	20231124	172800	19002876	1990	1990	1990	1990	0
244	20231124	172700	19002876	1990	1990	1990	1990	0
245	20231124	172600	19002876	1990	1990	1990	1990	0
246	20231124	172500	19002876	1990	1990	1990	1990	0
247	20231124	172400	19002876	1990	1990	1990	1990	0
248	20231124	172300	19002876	1990	1990	1990	1990	0
249	20231124	172200	19002876	1990	1990	1990	1990	0
250	20231124	172100	19002876	1990	1990	1990	1990	0
251	20231124	172000	19002876	1990	1990	1990	1990	0
252	20231124	171900	19002876	1990	1990	1990	1990	0
253	20231124	171800	19002876	1990	1990	1990	1990	0
254	20231124	171700	19002876	1990	1990	1990	1990	0
255	20231124	171600	19002876	1990	1990	1990	1990	0
256	20231124	171500	19002876	1990	1990	1990	1990	0
257	20231124	171400	19002876	1990	1990	1990	1990	0
258	20231124	171300	19002876	1990	1990	1990	1990	0
259	20231124	171200	19002876	1990	1990	1990	1990	0
260	20231124	171100	19002876	1990	1990	1990	1990	0
261	20231124	171000	19002876	1990	1990	1990	1990	0
262	20231124	170900	19002876	1990	1990	1990	1990	0
263	20231124	170800	19002876	1990	1990	1990	1990	0
264	20231124	170700	19002876	1990	1990	1990	1990	0
265	20231124	170600	19002876	1990	1990	1990	1990	0
266	20231124	170500	19002876	1990	1990	1990	1990	0
267	20231124	170400	19002876	1990	1990	1990	1990	0
268	20231124	170300	19002876	1990	1990	1990	1990	0
269	20231124	170200	19002876	1990	1990	1990	1990	0
270	20231124	170100	19002876	1990	1990	1990	1990	0
271	20231124	170000	19002876	1990	1990	1990	1990	0
272	20231124	165900	19002876	1990	1990	1990	1990	110
273	20231124	165800	19002876	1990	1990	1990	1990	0
274	20231124	165700	19002876	1990	1990	1990	1990	0
275	20231124	165600	19002876	1990	1990	1990	1990	0
276	20231124	165500	19002876	1990	1990	1990	1990	0
277	20231124	165400	19002876	1990	1990	1990	1990	0
278	20231124	165300	19002876	1990	1990	1990	1990	0
279	20231124	165200	19002876	1990	1990	1990	1990	0
280	20231124	165100	19002876	1990	1990	1990	1990	0
281	20231124	165000	19002876	1990	1990	1990	1990	0
282	20231124	164900	19002876	1990	1990	1990	1990	0
283	20231124	164800	19002876	1990	1990	1990	1990	0
284	20231124	164700	19002876	1990	1990	1990	1990	0
285	20231124	164600	19002876	1990	1990	1990	1990	0
286	20231124	164500	19002876	1990	1990	1990	1990	0
287	20231124	164400	19002876	1990	1990	1990	1990	0
288	20231124	164300	19002876	1990	1990	1990	1990	0
289	20231124	164200	19002876	1990	1990	1990	1990	0
290	20231124	164100	19002876	1990	1990	1990	1990	0
291	20231124	164000	19002876	1990	1990	1990	1990	0
292	20231124	163900	19002876	1990	1990	1990	1990	0
293	20231124	163800	19002876	1990	1990	1990	1990	0
294	20231124	163700	19002876	1990	1990	1990	1990	0
295	20231124	163600	19002876	1990	1990	1990	1990	0
296	20231124	163500	19002876	1990	1990	1990	1990	0
297	20231124	163400	19002876	1990	1990	1990	1990	0
298	20231124	163300	19002876	1990	1990	1990	1990	0
299	20231124	163200	19002876	1990	1990	1990	1990	0
300	20231124	163100	19002876	1990	1990	1990	1990	0
301	20231124	163000	19002876	1990	1990	1990	1990	0
302	20231124	162900	19002876	1990	1990	1990	1990	110
303	20231124	162800	19002876	1990	1990	1990	1990	0
304	20231124	162700	19002876	1990	1990	1990	1990	0
305	20231124	162600	19002876	1990	1990	1990	1990	0
306	20231124	162500	19002876	1990	1990	1990	1990	0
307	20231124	162400	19002876	1990	1990	1990	1990	0
308	20231124	162300	19002876	1990	1990	1990	1990	0
309	20231124	162200	19002876	1990	1990	1990	1990	0
310	20231124	162100	19002876	1990	1990	1990	1990	0
311	20231124	162000	19002876	1990	1990	1990	1990	0
312	20231124	161900	19002876	1990	1990	1990	1990	0
313	20231124	161800	19002876	1990	1990	1990	1990	0
314	20231124	161700	19002876	1990	1990	1990	1990	0
315	20231124	161600	19002876	1990	1990	1990	1990	0
316	20231124	161500	19002876	1990	1990	1990	1990	0
317	20231124	161400	19002876	1990	1990	1990	1990	0
318	20231124	161300	19002876	1990	1990	1990	1990	0
319	20231124	161200	19002876	1990	1990	1990	1990	0
320	20231124	161100	19002876	1990	1990	1990	1990	0
321	20231124	161000	19002876	1990	1990	1990	1990	0
322	20231124	160900	19002876	1990	1990	1990	1990	0
323	20231124	160800	19002876	1990	1990	1990	1990	0
324	20231124	160700	19002876	1990	1990	1990	1990	0
325	20231124	160600	19002876	1990	1990	1990	1990	0
326	20231124	160500	19002876	1990	1990	1990	1990	0
327	20231124	160400	19002876	1990	1990	1990	1990	0
328	20231124	160300	19002876	1990	1990	1990	1990	0
329	20231124	160200	19002876	1990	1990	1990	1990	0
330	20231124	160100	19002876	1990	1990	1990	1990	0
331	20231124	160000	19002876	1990	1990	1990	1990	0
332	20231124	155900	19002876	1990	1990	1990	1990	110
333	20231124	155800	19002876	1990	1990	1990	1990	0
334	20231124	155700	19002876	1990	1990	1990	1990	0
335	20231124	155600	19002876	1990	1990	1990	1990	0
336	20231124	155500	19002876	1990	1990	1990	1990	0
337	20231124	155400	19002876	1990	1990	1990	1990	0
338	20231124	155300	19002876	1990	1990	1990	1990	0
339	20231124	155200	19002876	1990	1990	1990	1990	0
340	20231124	155100	19002876	1990	1990	1990	1990	0
341	20231124	155000	19002876	1990	1990	1990	1990	0
342	20231124	154900	19002876	1990	1990	1990	1990	0
343	20231124	154800	19002876	1990	1990	1990	1990	0
344	20231124	154700	19002876	1990	1990	1990	1990	0
345	20231124	154600	19002876	1990	1990	1990	1990	0
346	20231124	154500	19002876	1990	1990	1990	1990	0
347	20231124	154400	19002876	1990	1990	1990	1990	0
348	20231124	154300	19002876	1990	1990	1990	1990	0
349	20231124	154200	19002876	1990	1990	1990	1990	0
350	20231124	154100	19002876	1990	1990	1990	1990	0
351	20231124	154000	19002876	1990	1990	1990	1990	0
352	20231124	153900	19002876	1990	1990	1990	1990	0
353	20231124	153800	19002876	1990	1990	1990	1990	0
354	20231124	153700	19002876	1990	1990	1990	1990	0
355	20231124	153600	19002876	1990	1990	1990	1990	0
356	20231124	153500	19002876	1990	1990	1990	1990	0
357	20231124	153400	19002876	1990	1990	1990	1990	0
358	20231124	153300	19002876	1990	1990	1990	1990	0
359	20231124	153200	19002876	1990	1990	1990	1990	0
360	20231124	153100	19002876	1990	1990	1990	1990	0
361	20231124	153000	19002876	1990	1990	1990	1990	110
362	20231124	152900	18783976	1992	1992	1992	1992	0
363	20231124	152800	18783976	1992	1992	1992	1992	0
364	20231124	152700	18783976	1992	1992	1992	1992	0
365	20231124	152600	18783976	1992	1992	1992	1992	0
366	20231124	152500	18783976	1992	1992	1992	1992	0
367	20231124	152400	18783976	1992	1992	1992	1992	0
368	20231124	152300	18783976	1992	1992	1992	1992	0
369	20231124	152200	18783976	1992	1992	1992	1992	0
370	20231124	152100	18783976	1992	1992	1992	1992	0
371	20231124	152000	18783976	1992	1992	1992	1992	0
372	20231124	151900	18783976	1992	1992	1992	1992	0
373	20231124	151800	18783976	1992	1992	1992	1992	0
374	20231124	151700	18783976	1992	1992	1992	1992	0
375	20231124	151600	18783976	1992	1992	1992	1992	0
376	20231124	151500	18783976	1992	1992	1992	1992	0
377	20231124	151400	18783976	1992	1992	1992	1992	0
378	20231124	151300	18783976	1992	1992	1992	1992	0
379	20231124	151200	18783976	1992	1992	1992	1992	0
380	20231124	151100	18783976	1992	1992	1992	1992	0
381	20231124	151000	18783976	1992	1992	1992	1992	0
382	20231124	150900	18783976	1992	1992	1992	1992	1
383	20231124	150800	18781984	1990	1990	1990	1990	0
384	20231124	150700	18781984	1990	1990	1990	1990	100
385	20231124	150600	18582984	1990	1990	1990	1990	0
386	20231124	150500	18582984	1990	1990	1990	1990	0
387	20231124	150400	18582984	1990	1990	1990	1990	0
388	20231124	150300	18582984	1990	1990	1990	1990	0
389	20231124	150200	18582984	1990	1990	1990	1990	0
390	20231124	150100	18582984	1990	1990	1990	1990	0
391	20231124	150000	18582984	1990	1990	1990	1990	0
392	20231124	145900	18582984	1990	1990	1990	1990	0
393	20231124	145800	18582984	1990	1990	1990	1990	0
394	20231124	145700	18582984	1990	1990	1990	1990	0
395	20231124	145600	18582984	1990	1990	1990	1990	0
396	20231124	145500	18582984	1990	1990	1990	1990	0
397	20231124	145400	18582984	1990	1990	1990	1990	0
398	20231124	145300	18582984	1990	1990	1990	1990	0
399	20231124	145200	18582984	1990	1990	1990	1990	0
400	20231124	145100	18582984	1990	1990	1990	1990	0
401	20231124	145000	18582984	1990	1990	1990	1990	0
402	20231124	144900	18582984	1990	1990	1990	1990	0
403	20231124	144800	18582984	1990	1990	1990	1990	0
404	20231124	144700	18582984	1990	1990	1990	1990	0
405	20231124	144600	18582984	1990	1990	1990	1990	0
406	20231124	144500	18582984	1990	1990	1990	1990	0
407	20231124	144400	18582984	1990	1990	1990	1990	0
408	20231124	144300	18582984	1990	1990	1990	1990	0
409	20231124	144200	18582984	1990	1990	1990	1990	0
410	20231124	144100	18582984	1990	1990	1990	1990	0
411	20231124	144000	18582984	1990	1990	1990	1990	0
412	20231124	143900	18582984	1990	1990	1990	1990	0
413	20231124	143800	18582984	1990	1990	1990	1990	0
414	20231124	143700	18582984	1990	1990	1990	1990	0
415	20231124	143600	18582984	1990	1990	1990	1990	0
416	20231124	143500	18582984	1990	1990	1990	1990	0
417	20231124	143400	18582984	1990	1990	1990	1990	0
418	20231124	143300	18582984	1990	1990	1990	1990	0
419	20231124	143200	18582984	1990	1990	1990	1990	0
420	20231124	143100	18582984	1990	1990	1990	1990	0
421	20231124	143000	18582984	1990	1990	1990	1990	0
422	20231124	142900	18582984	1990	1990	1990	1990	0
423	20231124	142800	18582984	1990	1990	1990	1990	0
424	20231124	142700	18582984	1990	1990	1990	1990	0
425	20231124	142600	18582984	1990	1990	1990	1990	0
426	20231124	142500	18582984	1990	1990	1990	1990	0
427	20231124	142400	18582984	1990	1990	1990	1990	0
428	20231124	142300	18582984	1990	1990	1990	1990	0
429	20231124	142200	18582984	1990	1990	1990	1990	550
430	20231124	142100	17488484	1992	1992	1992	1992	3
431	20231124	142000	17482508	1991	1991	1991	1991	0
432	20231124	141900	17482508	1991	1991	1991	1991	0
433	20231124	141800	17482508	1991	1991	1991	1991	0
434	20231124	141700	17482508	1991	1991	1991	1991	0
435	20231124	141600	17482508	1991	1991	1991	1991	0
436	20231124	141500	17482508	1991	1991	1991	1991	0
437	20231124	141400	17482508	1991	1991	1991	1991	0
438	20231124	141300	17482508	1991	1991	1991	1991	0
439	20231124	141200	17482508	1991	1991	1991	1991	0
440	20231124	141100	17482508	1991	1991	1991	1991	0
441	20231124	141000	17482508	1991	1991	1991	1991	0
442	20231124	140900	17482508	1991	1991	1991	1991	0
443	20231124	140800	17482508	1991	1991	1991	1991	0
444	20231124	140700	17482508	1991	1991	1991	1991	0
445	20231124	140600	17482508	1991	1991	1991	1991	0
446	20231124	140500	17482508	1991	1991	1991	1991	0
447	20231124	140400	17482508	1991	1991	1991	1991	0
448	20231124	140300	17482508	1991	1991	1991	1991	0
449	20231124	140200	17482508	1991	1991	1991	1991	0
450	20231124	140100	17482508	1991	1991	1991	1991	0
451	20231124	140000	17482508	1991	1991	1991	1991	0
452	20231124	135900	17482508	1991	1991	1991	1991	0
453	20231124	135800	17482508	1991	1991	1991	1991	0
454	20231124	135700	17482508	1991	1991	1991	1991	10
455	20231124	135600	17462598	1990	1990	1990	1990	0
456	20231124	135500	17462598	1990	1990	1990	1990	0
457	20231124	135400	17462598	1990	1990	1990	1990	0
458	20231124	135300	17462598	1990	1990	1990	1990	0
459	20231124	135200	17462598	1990	1990	1990	1990	0
460	20231124	135100	17462598	1990	1990	1990	1990	0
461	20231124	135000	17462598	1990	1990	1990	1990	0
462	20231124	134900	17462598	1990	1990	1990	1990	0
463	20231124	134800	17462598	1990	1990	1990	1990	13
464	20231124	134700	17436728	1990	1990	1990	1990	0
465	20231124	134600	17436728	1990	1990	1990	1990	0
466	20231124	134500	17436728	1990	1990	1990	1990	0
467	20231124	134400	17436728	1990	1990	1990	1990	0
468	20231124	134300	17436728	1990	1990	1990	1990	0
469	20231124	134200	17436728	1990	1990	1990	1990	0
470	20231124	134100	17436728	1990	1990	1990	1990	0
471	20231124	134000	17436728	1990	1990	1990	1990	0
472	20231124	133900	17436728	1990	1990	1990	1990	0
473	20231124	133800	17436728	1990	1990	1990	1990	0
474	20231124	133700	17436728	1990	1990	1990	1990	0
475	20231124	133600	17436728	1990	1990	1990	1990	0
476	20231124	133500	17436728	1990	1990	1990	1990	0
477	20231124	133400	17436728	1990	1990	1990	1990	0
478	20231124	133300	17436728	1990	1990	1990	1990	0
479	20231124	133200	17436728	1990	1990	1990	1990	0
480	20231124	133100	17436728	1990	1990	1990	1990	14
481	20231124	133000	17408868	1990	1990	1990	1990	0
482	20231124	132900	17408868	1990	1990	1990	1990	0
483	20231124	132800	17408868	1990	1990	1990	1990	0
484	20231124	132700	17408868	1990	1990	1990	1990	0
485	20231124	132600	17408868	1990	1990	1990	1990	0
486	20231124	132500	17408868	1990	1990	1990	1990	0
487	20231124	132400	17408868	1990	1990	1990	1990	14
488	20231124	132300	17381008	1990	1990	1990	1990	0
489	20231124	132200	17381008	1990	1990	1990	1990	0
490	20231124	132100	17381008	1990	1990	1990	1990	0
491	20231124	132000	17381008	1990	1990	1990	1990	0
492	20231124	131900	17381008	1990	1990	1990	1990	0
493	20231124	131800	17381008	1990	1990	1990	1990	0
494	20231124	131700	17381008	1990	1990	1990	1990	0
495	20231124	131600	17381008	1990	1990	1990	1990	0
496	20231124	131500	17381008	1990	1990	1990	1990	0
497	20231124	131400	17381008	1990	1990	1990	1990	0
498	20231124	131300	17381008	1990	1990	1990	1990	0
499	20231124	131200	17381008	1990	1990	1990	1990	0
500	20231124	131100	17381008	1990	1990	1990	1990	0
501	20231124	131000	17381008	1990	1990	1990	1990	0
502	20231124	130900	17381008	1990	1990	1990	1990	0
503	20231124	130800	17381008	1990	1990	1990	1990	0
504	20231124	130700	17381008	1990	1990	1990	1990	0
505	20231124	130600	17381008	1990	1990	1990	1990	0
506	20231124	130500	17381008	1990	1990	1990	1990	0
507	20231124	130400	17381008	1990	1990	1990	1990	0
508	20231124	130300	17381008	1990	1990	1990	1990	0
509	20231124	130200	17381008	1990	1990	1990	1990	13
510	20231124	130100	17355138	1990	1990	1990	1990	0
511	20231124	130000	17355138	1990	1990	1990	1990	0
512	20231124	125900	17355138	1990	1990	1990	1990	10
513	20231124	125800	17335238	1990	1990	1990	1990	0
514	20231124	125700	17335238	1990	1990	1990	1990	0
515	20231124	125600	17335238	1990	1990	1990	1990	0
516	20231124	125500	17335238	1990	1990	1990	1990	0
517	20231124	125400	17335238	1990	1990	1990	1990	0
518	20231124	125300	17335238	1990	1990	1990	1990	0
519	20231124	125200	17335238	1990	1990	1990	1990	0
520	20231124	125100	17335238	1990	1990	1990	1990	0
521	20231124	125000	17335238	1990	1990	1990	1990	0
522	20231124	124900	17335238	1990	1990	1990	1990	0
523	20231124	124800	17335238	1990	1990	1990	1990	0
524	20231124	124700	17335238	1990	1990	1990	1990	0
525	20231124	124600	17335238	1990	1990	1990	1990	0
526	20231124	124500	17335238	1990	1990	1990	1990	0
527	20231124	124400	17335238	1990	1990	1990	1990	0
528	20231124	124300	17335238	1990	1990	1990	1990	0
529	20231124	124200	17335238	1990	1990	1990	1990	0
530	20231124	124100	17335238	1990	1990	1990	1990	0
531	20231124	124000	17335238	1990	1990	1990	1990	0
532	20231124	123900	17335238	1990	1990	1990	1990	0
533	20231124	123800	17335238	1990	1990	1990	1990	0
534	20231124	123700	17335238	1990	1990	1990	1990	0
535	20231124	123600	17335238	1990	1990	1990	1990	0
536	20231124	123500	17335238	1990	1990	1990	1990	0
537	20231124	123400	17335238	1990	1990	1990	1990	0
538	20231124	123300	17335238	1990	1990	1990	1990	0
539	20231124	123200	17335238	1990	1990	1990	1990	0
540	20231124	123100	17335238	1990	1990	1990	1990	0
541	20231124	123000	17335238	1990	1990	1990	1990	0
542	20231124	122900	17335238	1990	1990	1990	1990	0
543	20231124	122800	17335238	1990	1990	1990	1990	0
544	20231124	122700	17335238	1990	1990	1990	1990	0
545	20231124	122600	17335238	1990	1990	1990	1990	0
546	20231124	122500	17335238	1990	1990	1990	1990	0
547	20231124	122400	17335238	1990	1990	1990	1990	0
548	20231124	122300	17335238	1990	1990	1990	1990	0
549	20231124	122200	17335238	1990	1990	1990	1990	0
550	20231124	122100	17335238	1990	1990	1990	1990	0
551	20231124	122000	17335238	1990	1990	1990	1990	0
552	20231124	121900	17335238	1990	1990	1990	1990	0
553	20231124	121800	17335238	1990	1990	1990	1990	0
554	20231124	121700	17335238	1990	1990	1990	1990	0
555	20231124	121600	17335238	1990	1990	1990	1990	0
556	20231124	121500	17335238	1990	1990	1990	1990	0
557	20231124	121400	17335238	1990	1990	1990	1990	0
558	20231124	121300	17335238	1990	1990	1990	1990	0
559	20231124	121200	17335238	1990	1990	1990	1990	0
560	20231124	121100	17335238	1990	1990	1990	1990	0
561	20231124	121000	17335238	1990	1990	1990	1990	100
562	20231124	120900	17136238	1990	1990	1990	1990	0
563	20231124	120800	17136238	1990	1990	1990	1990	0
564	20231124	120700	17136238	1990	1990	1990	1990	0
565	20231124	120600	17136238	1990	1990	1990	1990	0
566	20231124	120500	17136238	1990	1990	1990	1990	0
567	20231124	120400	17136238	1990	1990	1990	1990	0
568	20231124	120300	17136238	1990	1990	1990	1990	0
569	20231124	120200	17136238	1990	1990	1990	1990	0
570	20231124	120100	17136238	1990	1990	1990	1990	0
571	20231124	120000	17136238	1990	1990	1990	1990	0
572	20231124	115900	17136238	1990	1990	1990	1990	0
573	20231124	115800	17136238	1990	1990	1990	1990	0
574	20231124	115700	17136238	1990	1990	1990	1990	0
575	20231124	115600	17136238	1990	1990	1990	1990	0
576	20231124	115500	17136238	1990	1990	1990	1990	0
577	20231124	115400	17136238	1990	1990	1990	1990	0
578	20231124	115300	17136238	1990	1990	1990	1990	0
579	20231124	115200	17136238	1990	1990	1990	1990	0
580	20231124	115100	17136238	1990	1990	1990	1990	0
581	20231124	115000	17136238	1990	1990	1990	1990	0
582	20231124	114900	17136238	1990	1990	1990	1990	0
583	20231124	114800	17136238	1990	1990	1990	1990	0
584	20231124	114700	17136238	1990	1990	1990	1990	0
585	20231124	114600	17136238	1990	1990	1990	1990	0
586	20231124	114500	17136238	1990	1990	1990	1990	0
587	20231124	114400	17136238	1990	1990	1990	1990	0
588	20231124	114300	17136238	1990	1990	1990	1990	0
589	20231124	114200	17136238	1990	1990	1990	1990	13
590	20231124	114100	17110368	1990	1990	1990	1990	0
591	20231124	114000	17110368	1990	1990	1990	1990	13
592	20231124	113900	17084498	1990	1990	1990	1990	0
593	20231124	113800	17084498	1990	1990	1990	1990	0
594	20231124	113700	17084498	1990	1990	1990	1990	0
595	20231124	113600	17084498	1990	1990	1990	1990	0
596	20231124	113500	17084498	1990	1990	1990	1990	0
597	20231124	113400	17084498	1990	1990	1990	1990	0
598	20231124	113300	17084498	1990	1990	1990	1990	0
599	20231124	113200	17084498	1990	1990	1990	1990	0
600	20231124	113100	17084498	1990	1990	1990	1990	0
601	20231124	113000	17084498	1990	1991	1991	1990	31
602	20231124	112900	17022807	1990	1990	1990	1990	0
603	20231124	112800	17022807	1990	1990	1990	1990	0
604	20231124	112700	17022807	1990	1990	1990	1990	0
605	20231124	112600	17022807	1990	1990	1990	1990	0
606	20231124	112500	17022807	1990	1990	1990	1990	0
607	20231124	112400	17022807	1990	1990	1990	1990	0
608	20231124	112300	17022807	1990	1990	1990	1990	0
609	20231124	112200	17022807	1990	1990	1990	1990	0
610	20231124	112100	17022807	1990	1990	1990	1990	0
611	20231124	112000	17022807	1990	1990	1990	1990	0
612	20231124	111900	17022807	1990	1990	1990	1990	0
613	20231124	111800	17022807	1990	1990	1990	1990	0
614	20231124	111700	17022807	1990	1990	1990	1990	0
615	20231124	111600	17022807	1990	1990	1990	1990	0
616	20231124	111500	17022807	1990	1990	1990	1990	0
617	20231124	111400	17022807	1990	1990	1990	1990	0
618	20231124	111300	17022807	1990	1990	1990	1990	0
619	20231124	111200	17022807	1990	1990	1990	1990	0
620	20231124	111100	17022807	1990	1990	1990	1990	0
621	20231124	111000	17022807	1990	1990	1990	1990	0
622	20231124	110900	17022807	1990	1990	1990	1990	0
623	20231124	110800	17022807	1990	1990	1990	1990	0
624	20231124	110700	17022807	1990	1990	1990	1990	0
625	20231124	110600	17022807	1990	1990	1990	1990	0
626	20231124	110500	17022807	1990	1990	1990	1990	0
627	20231124	110400	17022807	1990	1990	1990	1990	0
628	20231124	110300	17022807	1990	1990	1990	1990	0
629	20231124	110200	17022807	1990	1990	1990	1990	0
630	20231124	110100	17022807	1990	1990	1990	1990	0
631	20231124	110000	17022807	1990	1990	1990	1990	0
632	20231124	105900	17022807	1990	1990	1990	1990	0
633	20231124	105800	17022807	1990	1990	1990	1990	0
634	20231124	105700	17022807	1990	1990	1990	1990	0
635	20231124	105600	17022807	1990	1990	1990	1990	0
636	20231124	105500	17022807	1990	1990	1990	1990	0
637	20231124	105400	17022807	1990	1990	1990	1990	0
638	20231124	105300	17022807	1990	1990	1990	1990	0
639	20231124	105200	17022807	1990	1990	1990	1990	0
640	20231124	105100	17022807	1990	1990	1990	1990	0
641	20231124	105000	17022807	1990	1990	1990	1990	0
642	20231124	104900	17022807	1990	1990	1990	1990	0
643	20231124	104800	17022807	1990	1990	1990	1990	0
644	20231124	104700	17022807	1990	1990	1990	1990	0
645	20231124	104600	17022807	1990	1990	1990	1990	0
646	20231124	104500	17022807	1990	1990	1990	1990	0
647	20231124	104400	17022807	1990	1990	1990	1990	0
648	20231124	104300	17022807	1990	1991	1991	1990	14
649	20231124	104200	16994936	1991	1991	1991	1991	0
650	20231124	104100	16994936	1991	1991	1991	1991	0
651	20231124	104000	16994936	1991	1991	1991	1991	0
652	20231124	103900	16994936	1991	1991	1991	1991	0
653	20231124	103800	16994936	1991	1991	1991	1991	0
654	20231124	103700	16994936	1991	1991	1991	1991	0
655	20231124	103600	16994936	1991	1991	1991	1991	0
656	20231124	103500	16994936	1991	1991	1991	1991	0
657	20231124	103400	16994936	1991	1991	1991	1991	0
658	20231124	103300	16994936	1991	1991	1991	1991	0
659	20231124	103200	16994936	1991	1991	1991	1991	0
660	20231124	103100	16994936	1991	1991	1991	1991	0
661	20231124	103000	16994936	1991	1991	1991	1991	0
662	20231124	102900	16994936	1991	1991	1991	1991	0
663	20231124	102800	16994936	1991	1991	1991	1991	0
664	20231124	102700	16994936	1991	1991	1991	1991	0
665	20231124	102600	16994936	1991	1991	1991	1991	1
666	20231124	102500	16992945	1990	1990	1990	1990	0
667	20231124	102400	16992945	1990	1990	1990	1990	13
668	20231124	102300	16967075	1990	1990	1990	1990	0
669	20231124	102200	16967075	1990	1990	1990	1990	0
670	20231124	102100	16967075	1990	1990	1990	1990	0
671	20231124	102000	16967075	1990	1990	1990	1990	600
672	20231124	101900	15773075	1990	1990	1990	1990	0
673	20231124	101800	15773075	1990	1990	1990	1990	0
674	20231124	101700	15773075	1990	1990	1990	1990	0
675	20231124	101600	15773075	1990	1990	1990	1990	0
676	20231124	101500	15773075	1990	1990	1990	1990	0
677	20231124	101400	15773075	1990	1990	1990	1990	0
678	20231124	101300	15773075	1990	1990	1990	1990	1100
679	20231124	101200	13584075	1990	1990	1990	1990	28
680	20231124	101100	13528355	1990	1990	1990	1990	0
681	20231124	101000	13528355	1990	1990	1990	1990	200
682	20231124	100900	13130355	1990	1990	1990	1990	0
683	20231124	100800	13130355	1990	1990	1990	1990	0
684	20231124	100700	13130355	1990	1990	1990	1990	0
685	20231124	100600	13130355	1990	1990	1990	1990	783
686	20231124	100500	11572185	1990	1990	1990	1990	0
687	20231124	100400	11572185	1990	1990	1990	1990	0
688	20231124	100300	11572185	1990	1990	1990	1990	0
689	20231124	100200	11572185	1990	1990	1990	1990	0
690	20231124	100100	11572185	1990	1990	1990	1990	0
691	20231124	100000	11572185	1990	1990	1990	1990	0
692	20231124	095900	11572185	1990	1990	1990	1990	0
693	20231124	095800	11572185	1990	1990	1990	1990	1000
694	20231124	095700	9582185	1991	1991	1991	1991	4
695	20231124	095600	9574221	1991	1991	1991	1991	1000
696	20231124	095500	7583221	1991	1991	1991	1991	0
697	20231124	095400	7583221	1991	1991	1991	1991	0
698	20231124	095300	7583221	1991	1991	1991	1991	0
699	20231124	095200	7583221	1991	1991	1991	1991	0
700	20231124	095100	7583221	1991	1991	1991	1991	0
701	20231124	095000	7583221	1991	1991	1991	1991	0
702	20231124	094900	7583221	1991	1991	1991	1991	0
703	20231124	094800	7583221	1991	1991	1991	1991	0
704	20231124	094700	7583221	1991	1991	1991	1991	49
705	20231124	094600	7485662	1990	1990	1990	1990	0
706	20231124	094500	7485662	1990	1990	1990	1990	0
707	20231124	094400	7485662	1990	1990	1990	1990	22
708	20231124	094300	7441882	1991	1991	1991	1991	0
709	20231124	094200	7441882	1991	1991	1991	1991	0
710	20231124	094100	7441882	1991	1991	1991	1991	0
711	20231124	094000	7441882	1991	1991	1991	1991	3
712	20231124	093900	7435909	1991	1991	1991	1991	0
713	20231124	093800	7435909	1991	1991	1991	1991	0
714	20231124	093700	7435909	1991	1991	1991	1991	4
715	20231124	093600	7427945	1991	1991	1991	1991	4
716	20231124	093500	7419981	1991	1991	1991	1991	5
717	20231124	093400	7410026	1991	1990	1991	1990	98
718	20231124	093300	7215001	1991	1991	1991	1991	4
719	20231124	093200	7207037	1991	1991	1991	1991	4
720	20231124	093100	7199073	1991	1991	1991	1991	4
721	20231124	093000	7191109	1991	1990	1991	1990	803
722	20231124	092900	5593136	1991	1991	1991	1991	3
723	20231124	092800	5587163	1991	1991	1991	1991	0
724	20231124	092700	5587163	1991	1991	1991	1991	0
725	20231124	092600	5587163	1991	1991	1991	1991	4
726	20231124	092500	5579199	1991	1991	1991	1991	4
727	20231124	092400	5571235	1991	1991	1991	1991	4
728	20231124	092300	5563271	1990	1989	1990	1989	440
729	20231124	092200	4687791	1989	1989	1989	1989	4
730	20231124	092100	4679835	1988	1989	1989	1988	73
731	20231124	092000	4534707	1989	1989	1989	1989	4
732	20231124	091900	4526751	1988	1988	1988	1988	1086
733	20231124	091800	2367783	1988	1988	1988	1988	33
734	20231124	091700	2302179	1988	1988	1988	1988	44
735	20231124	091600	2214707	1988	1988	1988	1988	500
736	20231124	091500	1220707	1988	1988	1988	1988	0
737	20231124	091400	1220707	1988	1988	1988	1988	0
738	20231124	091300	1220707	1988	1988	1988	1988	0
739	20231124	091200	1220707	1988	1989	1989	1988	15
740	20231124	091100	1190885	1990	1990	1990	1990	2
741	20231124	091000	1186905	1989	1987	1989	1987	597
742	20231124	090900	0	1988	1988	1988	1988	0
743	20231124	090800	0	1988	1988	1988	1988	0
744	20231124	090700	0	1988	1988	1988	1988	0
745	20231124	090600	0	1988	1988	1988	1988	0
746	20231124	090500	0	1988	1988	1988	1988	0
747	20231124	090400	0	1988	1988	1988	1988	0
748	20231124	090300	0	1988	1988	1988	1988	0
749	20231124	090200	0	1988	1988	1988	1988	0
750	20231124	090100	0	1988	1988	1988	1988	0
751	20231124	090000	0	1988	1988	1988	1988	0