KissMeData/458320/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	211000	5743559	1994	1994	1994	1994	1
3	20231122	210900	5743559	1994	1994	1994	1994	0
4	20231122	210800	5743559	1994	1994	1994	1994	0
5	20231122	210700	5743559	1994	1994	1994	1994	0
6	20231122	210600	5743559	1994	1994	1994	1994	0
7	20231122	210500	5743559	1994	1994	1994	1994	0
8	20231122	210400	5743559	1994	1994	1994	1994	0
9	20231122	210300	5743559	1994	1994	1994	1994	0
10	20231122	210200	5743559	1994	1994	1994	1994	0
11	20231122	210100	5743559	1994	1994	1994	1994	0
12	20231122	210000	5743559	1994	1994	1994	1994	0
13	20231122	205900	5743559	1994	1994	1994	1994	0
14	20231122	205800	5743559	1994	1994	1994	1994	0
15	20231122	205700	5743559	1994	1994	1994	1994	0
16	20231122	205600	5743559	1994	1994	1994	1994	0
17	20231122	205500	5743559	1994	1994	1994	1994	0
18	20231122	205400	5743559	1994	1994	1994	1994	0
19	20231122	205300	5743559	1994	1994	1994	1994	0
20	20231122	205200	5743559	1994	1994	1994	1994	0
21	20231122	205100	5743559	1994	1994	1994	1994	0
22	20231122	205000	5743559	1994	1994	1994	1994	0
23	20231122	204900	5743559	1994	1994	1994	1994	0
24	20231122	204800	5743559	1994	1994	1994	1994	0
25	20231122	204700	5743559	1994	1994	1994	1994	0
26	20231122	204600	5743559	1994	1994	1994	1994	0
27	20231122	204500	5743559	1994	1994	1994	1994	0
28	20231122	204400	5743559	1994	1994	1994	1994	0
29	20231122	204300	5743559	1994	1994	1994	1994	0
30	20231122	204200	5743559	1994	1994	1994	1994	0
31	20231122	204100	5743559	1994	1994	1994	1994	0
32	20231122	204000	5743559	1994	1994	1994	1994	1
33	20231122	203900	5743559	1994	1994	1994	1994	0
34	20231122	203800	5743559	1994	1994	1994	1994	0
35	20231122	203700	5743559	1994	1994	1994	1994	0
36	20231122	203600	5743559	1994	1994	1994	1994	0
37	20231122	203500	5743559	1994	1994	1994	1994	0
38	20231122	203400	5743559	1994	1994	1994	1994	0
39	20231122	203300	5743559	1994	1994	1994	1994	0
40	20231122	203200	5743559	1994	1994	1994	1994	0
41	20231122	203100	5743559	1994	1994	1994	1994	0
42	20231122	203000	5743559	1994	1994	1994	1994	0
43	20231122	202900	5743559	1994	1994	1994	1994	0
44	20231122	202800	5743559	1994	1994	1994	1994	0
45	20231122	202700	5743559	1994	1994	1994	1994	0
46	20231122	202600	5743559	1994	1994	1994	1994	0
47	20231122	202500	5743559	1994	1994	1994	1994	0
48	20231122	202400	5743559	1994	1994	1994	1994	0
49	20231122	202300	5743559	1994	1994	1994	1994	0
50	20231122	202200	5743559	1994	1994	1994	1994	0
51	20231122	202100	5743559	1994	1994	1994	1994	0
52	20231122	202000	5743559	1994	1994	1994	1994	0
53	20231122	201900	5743559	1994	1994	1994	1994	0
54	20231122	201800	5743559	1994	1994	1994	1994	0
55	20231122	201700	5743559	1994	1994	1994	1994	0
56	20231122	201600	5743559	1994	1994	1994	1994	0
57	20231122	201500	5743559	1994	1994	1994	1994	0
58	20231122	201400	5743559	1994	1994	1994	1994	0
59	20231122	201300	5743559	1994	1994	1994	1994	0
60	20231122	201200	5743559	1994	1994	1994	1994	0
61	20231122	201100	5743559	1994	1994	1994	1994	0
62	20231122	201000	5743559	1994	1994	1994	1994	1
63	20231122	200900	5743559	1994	1994	1994	1994	0
64	20231122	200800	5743559	1994	1994	1994	1994	0
65	20231122	200700	5743559	1994	1994	1994	1994	0
66	20231122	200600	5743559	1994	1994	1994	1994	0
67	20231122	200500	5743559	1994	1994	1994	1994	0
68	20231122	200400	5743559	1994	1994	1994	1994	0
69	20231122	200300	5743559	1994	1994	1994	1994	0
70	20231122	200200	5743559	1994	1994	1994	1994	0
71	20231122	200100	5743559	1994	1994	1994	1994	0
72	20231122	200000	5743559	1994	1994	1994	1994	0
73	20231122	195900	5743559	1994	1994	1994	1994	0
74	20231122	195800	5743559	1994	1994	1994	1994	0
75	20231122	195700	5743559	1994	1994	1994	1994	0
76	20231122	195600	5743559	1994	1994	1994	1994	0
77	20231122	195500	5743559	1994	1994	1994	1994	0
78	20231122	195400	5743559	1994	1994	1994	1994	0
79	20231122	195300	5743559	1994	1994	1994	1994	0
80	20231122	195200	5743559	1994	1994	1994	1994	0
81	20231122	195100	5743559	1994	1994	1994	1994	0
82	20231122	195000	5743559	1994	1994	1994	1994	0
83	20231122	194900	5743559	1994	1994	1994	1994	0
84	20231122	194800	5743559	1994	1994	1994	1994	0
85	20231122	194700	5743559	1994	1994	1994	1994	0
86	20231122	194600	5743559	1994	1994	1994	1994	0
87	20231122	194500	5743559	1994	1994	1994	1994	0
88	20231122	194400	5743559	1994	1994	1994	1994	0
89	20231122	194300	5743559	1994	1994	1994	1994	0
90	20231122	194200	5743559	1994	1994	1994	1994	0
91	20231122	194100	5743559	1994	1994	1994	1994	0
92	20231122	194000	5743559	1994	1994	1994	1994	1
93	20231122	193900	5743559	1994	1994	1994	1994	0
94	20231122	193800	5743559	1994	1994	1994	1994	0
95	20231122	193700	5743559	1994	1994	1994	1994	0
96	20231122	193600	5743559	1994	1994	1994	1994	0
97	20231122	193500	5743559	1994	1994	1994	1994	0
98	20231122	193400	5743559	1994	1994	1994	1994	0
99	20231122	193300	5743559	1994	1994	1994	1994	0
100	20231122	193200	5743559	1994	1994	1994	1994	0
101	20231122	193100	5743559	1994	1994	1994	1994	0
102	20231122	193000	5743559	1994	1994	1994	1994	0
103	20231122	192900	5743559	1994	1994	1994	1994	0
104	20231122	192800	5743559	1994	1994	1994	1994	0
105	20231122	192700	5743559	1994	1994	1994	1994	0
106	20231122	192600	5743559	1994	1994	1994	1994	0
107	20231122	192500	5743559	1994	1994	1994	1994	0
108	20231122	192400	5743559	1994	1994	1994	1994	0
109	20231122	192300	5743559	1994	1994	1994	1994	0
110	20231122	192200	5743559	1994	1994	1994	1994	0
111	20231122	192100	5743559	1994	1994	1994	1994	0
112	20231122	192000	5743559	1994	1994	1994	1994	0
113	20231122	191900	5743559	1994	1994	1994	1994	0
114	20231122	191800	5743559	1994	1994	1994	1994	0
115	20231122	191700	5743559	1994	1994	1994	1994	0
116	20231122	191600	5743559	1994	1994	1994	1994	0
117	20231122	191500	5743559	1994	1994	1994	1994	0
118	20231122	191400	5743559	1994	1994	1994	1994	0
119	20231122	191300	5743559	1994	1994	1994	1994	0
120	20231122	191200	5743559	1994	1994	1994	1994	0
121	20231122	191100	5743559	1994	1994	1994	1994	0
122	20231122	191000	5743559	1994	1994	1994	1994	1
123	20231122	190900	5743559	1994	1994	1994	1994	0
124	20231122	190800	5743559	1994	1994	1994	1994	0
125	20231122	190700	5743559	1994	1994	1994	1994	0
126	20231122	190600	5743559	1994	1994	1994	1994	0
127	20231122	190500	5743559	1994	1994	1994	1994	0
128	20231122	190400	5743559	1994	1994	1994	1994	0
129	20231122	190300	5743559	1994	1994	1994	1994	0
130	20231122	190200	5743559	1994	1994	1994	1994	0
131	20231122	190100	5743559	1994	1994	1994	1994	0
132	20231122	190000	5743559	1994	1994	1994	1994	0
133	20231122	185900	5743559	1994	1994	1994	1994	0
134	20231122	185800	5743559	1994	1994	1994	1994	0
135	20231122	185700	5743559	1994	1994	1994	1994	0
136	20231122	185600	5743559	1994	1994	1994	1994	0
137	20231122	185500	5743559	1994	1994	1994	1994	0
138	20231122	185400	5743559	1994	1994	1994	1994	0
139	20231122	185300	5743559	1994	1994	1994	1994	0
140	20231122	185200	5743559	1994	1994	1994	1994	0
141	20231122	185100	5743559	1994	1994	1994	1994	0
142	20231122	185000	5743559	1994	1994	1994	1994	0
143	20231122	184900	5743559	1994	1994	1994	1994	0
144	20231122	184800	5743559	1994	1994	1994	1994	0
145	20231122	184700	5743559	1994	1994	1994	1994	0
146	20231122	184600	5743559	1994	1994	1994	1994	0
147	20231122	184500	5743559	1994	1994	1994	1994	0
148	20231122	184400	5743559	1994	1994	1994	1994	0
149	20231122	184300	5743559	1994	1994	1994	1994	0
150	20231122	184200	5743559	1994	1994	1994	1994	0
151	20231122	184100	5743559	1994	1994	1994	1994	0
152	20231122	184000	5743559	1994	1994	1994	1994	1
153	20231122	183900	5743559	1994	1994	1994	1994	0
154	20231122	183800	5743559	1994	1994	1994	1994	0
155	20231122	183700	5743559	1994	1994	1994	1994	0
156	20231122	183600	5743559	1994	1994	1994	1994	0
157	20231122	183500	5743559	1994	1994	1994	1994	0
158	20231122	183400	5743559	1994	1994	1994	1994	0
159	20231122	183300	5743559	1994	1994	1994	1994	0
160	20231122	183200	5743559	1994	1994	1994	1994	0
161	20231122	183100	5743559	1994	1994	1994	1994	0
162	20231122	183000	5743559	1994	1994	1994	1994	0
163	20231122	182900	5743559	1994	1994	1994	1994	0
164	20231122	182800	5743559	1994	1994	1994	1994	0
165	20231122	182700	5743559	1994	1994	1994	1994	0
166	20231122	182600	5743559	1994	1994	1994	1994	0
167	20231122	182500	5743559	1994	1994	1994	1994	0
168	20231122	182400	5743559	1994	1994	1994	1994	0
169	20231122	182300	5743559	1994	1994	1994	1994	0
170	20231122	182200	5743559	1994	1994	1994	1994	0
171	20231122	182100	5743559	1994	1994	1994	1994	0
172	20231122	182000	5743559	1994	1994	1994	1994	0
173	20231122	181900	5743559	1994	1994	1994	1994	0
174	20231122	181800	5743559	1994	1994	1994	1994	0
175	20231122	181700	5743559	1994	1994	1994	1994	0
176	20231122	181600	5743559	1994	1994	1994	1994	0
177	20231122	181500	5743559	1994	1994	1994	1994	0
178	20231122	181400	5743559	1994	1994	1994	1994	0
179	20231122	181300	5743559	1994	1994	1994	1994	0
180	20231122	181200	5743559	1994	1994	1994	1994	0
181	20231122	181100	5743559	1994	1994	1994	1994	0
182	20231122	181000	5743559	1994	1994	1994	1994	1
183	20231122	180900	5743559	1994	1994	1994	1994	0
184	20231122	180800	5743559	1994	1994	1994	1994	0
185	20231122	180700	5743559	1994	1994	1994	1994	0
186	20231122	180600	5743559	1994	1994	1994	1994	0
187	20231122	180500	5743559	1994	1994	1994	1994	0
188	20231122	180400	5743559	1994	1994	1994	1994	0
189	20231122	180300	5743559	1994	1994	1994	1994	0
190	20231122	180200	5743559	1994	1994	1994	1994	0
191	20231122	180100	5743559	1994	1994	1994	1994	0
192	20231122	180000	5743559	1994	1994	1994	1994	0
193	20231122	175900	5743559	1994	1994	1994	1994	0
194	20231122	175800	5743559	1994	1994	1994	1994	0
195	20231122	175700	5743559	1994	1994	1994	1994	0
196	20231122	175600	5743559	1994	1994	1994	1994	0
197	20231122	175500	5743559	1994	1994	1994	1994	0
198	20231122	175400	5743559	1994	1994	1994	1994	0
199	20231122	175300	5743559	1994	1994	1994	1994	0
200	20231122	175200	5743559	1994	1994	1994	1994	0
201	20231122	175100	5743559	1994	1994	1994	1994	0
202	20231122	175000	5743559	1994	1994	1994	1994	0
203	20231122	174900	5743559	1994	1994	1994	1994	0
204	20231122	174800	5743559	1994	1994	1994	1994	0
205	20231122	174700	5743559	1994	1994	1994	1994	0
206	20231122	174600	5743559	1994	1994	1994	1994	0
207	20231122	174500	5743559	1994	1994	1994	1994	0
208	20231122	174400	5743559	1994	1994	1994	1994	0
209	20231122	174300	5743559	1994	1994	1994	1994	0
210	20231122	174200	5743559	1994	1994	1994	1994	0
211	20231122	174100	5743559	1994	1994	1994	1994	0
212	20231122	174000	5743559	1994	1994	1994	1994	1
213	20231122	173900	5743559	1994	1994	1994	1994	0
214	20231122	173800	5743559	1994	1994	1994	1994	0
215	20231122	173700	5743559	1994	1994	1994	1994	0
216	20231122	173600	5743559	1994	1994	1994	1994	0
217	20231122	173500	5743559	1994	1994	1994	1994	0
218	20231122	173400	5743559	1994	1994	1994	1994	0
219	20231122	173300	5743559	1994	1994	1994	1994	0
220	20231122	173200	5743559	1994	1994	1994	1994	0
221	20231122	173100	5743559	1994	1994	1994	1994	0
222	20231122	173000	5743559	1994	1994	1994	1994	0
223	20231122	172900	5743559	1994	1994	1994	1994	0
224	20231122	172800	5743559	1994	1994	1994	1994	0
225	20231122	172700	5743559	1994	1994	1994	1994	0
226	20231122	172600	5743559	1994	1994	1994	1994	0
227	20231122	172500	5743559	1994	1994	1994	1994	0
228	20231122	172400	5743559	1994	1994	1994	1994	0
229	20231122	172300	5743559	1994	1994	1994	1994	0
230	20231122	172200	5743559	1994	1994	1994	1994	0
231	20231122	172100	5743559	1994	1994	1994	1994	0
232	20231122	172000	5743559	1994	1994	1994	1994	0
233	20231122	171900	5743559	1994	1994	1994	1994	0
234	20231122	171800	5743559	1994	1994	1994	1994	0
235	20231122	171700	5743559	1994	1994	1994	1994	0
236	20231122	171600	5743559	1994	1994	1994	1994	0
237	20231122	171500	5743559	1994	1994	1994	1994	0
238	20231122	171400	5743559	1994	1994	1994	1994	0
239	20231122	171300	5743559	1994	1994	1994	1994	0
240	20231122	171200	5743559	1994	1994	1994	1994	0
241	20231122	171100	5743559	1994	1994	1994	1994	0
242	20231122	171000	5743559	1994	1994	1994	1994	1
243	20231122	170900	5743559	1994	1994	1994	1994	0
244	20231122	170800	5743559	1994	1994	1994	1994	0
245	20231122	170700	5743559	1994	1994	1994	1994	0
246	20231122	170600	5743559	1994	1994	1994	1994	0
247	20231122	170500	5743559	1994	1994	1994	1994	0
248	20231122	170400	5743559	1994	1994	1994	1994	0
249	20231122	170300	5743559	1994	1994	1994	1994	0
250	20231122	170200	5743559	1994	1994	1994	1994	0
251	20231122	170100	5743559	1994	1994	1994	1994	0
252	20231122	170000	5743559	1994	1994	1994	1994	0
253	20231122	165900	5743559	1994	1994	1994	1994	0
254	20231122	165800	5743559	1994	1994	1994	1994	0
255	20231122	165700	5743559	1994	1994	1994	1994	0
256	20231122	165600	5743559	1994	1994	1994	1994	0
257	20231122	165500	5743559	1994	1994	1994	1994	0
258	20231122	165400	5743559	1994	1994	1994	1994	0
259	20231122	165300	5743559	1994	1994	1994	1994	0
260	20231122	165200	5743559	1994	1994	1994	1994	0
261	20231122	165100	5743559	1994	1994	1994	1994	0
262	20231122	165000	5743559	1994	1994	1994	1994	0
263	20231122	164900	5743559	1994	1994	1994	1994	0
264	20231122	164800	5743559	1994	1994	1994	1994	0
265	20231122	164700	5743559	1994	1994	1994	1994	0
266	20231122	164600	5743559	1994	1994	1994	1994	0
267	20231122	164500	5743559	1994	1994	1994	1994	0
268	20231122	164400	5743559	1994	1994	1994	1994	0
269	20231122	164300	5743559	1994	1994	1994	1994	0
270	20231122	164200	5743559	1994	1994	1994	1994	0
271	20231122	164100	5743559	1994	1994	1994	1994	0
272	20231122	164000	5743559	1994	1994	1994	1994	1
273	20231122	163900	5743559	1994	1994	1994	1994	0
274	20231122	163800	5743559	1994	1994	1994	1994	0
275	20231122	163700	5743559	1994	1994	1994	1994	0
276	20231122	163600	5743559	1994	1994	1994	1994	0
277	20231122	163500	5743559	1994	1994	1994	1994	0
278	20231122	163400	5743559	1994	1994	1994	1994	0
279	20231122	163300	5743559	1994	1994	1994	1994	0
280	20231122	163200	5743559	1994	1994	1994	1994	0
281	20231122	163100	5743559	1994	1994	1994	1994	0
282	20231122	163000	5743559	1994	1994	1994	1994	0
283	20231122	162900	5743559	1994	1994	1994	1994	0
284	20231122	162800	5743559	1994	1994	1994	1994	0
285	20231122	162700	5743559	1994	1994	1994	1994	0
286	20231122	162600	5743559	1994	1994	1994	1994	0
287	20231122	162500	5743559	1994	1994	1994	1994	0
288	20231122	162400	5743559	1994	1994	1994	1994	0
289	20231122	162300	5743559	1994	1994	1994	1994	0
290	20231122	162200	5743559	1994	1994	1994	1994	0
291	20231122	162100	5743559	1994	1994	1994	1994	0
292	20231122	162000	5743559	1994	1994	1994	1994	0
293	20231122	161900	5743559	1994	1994	1994	1994	0
294	20231122	161800	5743559	1994	1994	1994	1994	0
295	20231122	161700	5743559	1994	1994	1994	1994	0
296	20231122	161600	5743559	1994	1994	1994	1994	0
297	20231122	161500	5743559	1994	1994	1994	1994	0
298	20231122	161400	5743559	1994	1994	1994	1994	0
299	20231122	161300	5743559	1994	1994	1994	1994	0
300	20231122	161200	5743559	1994	1994	1994	1994	0
301	20231122	161100	5743559	1994	1994	1994	1994	0
302	20231122	161000	5743559	1994	1994	1994	1994	1
303	20231122	160900	5743559	1994	1994	1994	1994	0
304	20231122	160800	5743559	1994	1994	1994	1994	0
305	20231122	160700	5743559	1994	1994	1994	1994	0
306	20231122	160600	5743559	1994	1994	1994	1994	0
307	20231122	160500	5743559	1994	1994	1994	1994	0
308	20231122	160400	5743559	1994	1994	1994	1994	0
309	20231122	160300	5743559	1994	1994	1994	1994	0
310	20231122	160200	5743559	1994	1994	1994	1994	0
311	20231122	160100	5743559	1994	1994	1994	1994	0
312	20231122	160000	5743559	1994	1994	1994	1994	0
313	20231122	155900	5743559	1994	1994	1994	1994	0
314	20231122	155800	5743559	1994	1994	1994	1994	0
315	20231122	155700	5743559	1994	1994	1994	1994	0
316	20231122	155600	5743559	1994	1994	1994	1994	0
317	20231122	155500	5743559	1994	1994	1994	1994	0
318	20231122	155400	5743559	1994	1994	1994	1994	0
319	20231122	155300	5743559	1994	1994	1994	1994	0
320	20231122	155200	5743559	1994	1994	1994	1994	0
321	20231122	155100	5743559	1994	1994	1994	1994	0
322	20231122	155000	5743559	1994	1994	1994	1994	0
323	20231122	154900	5743559	1994	1994	1994	1994	0
324	20231122	154800	5743559	1994	1994	1994	1994	0
325	20231122	154700	5743559	1994	1994	1994	1994	0
326	20231122	154600	5743559	1994	1994	1994	1994	0
327	20231122	154500	5743559	1994	1994	1994	1994	0
328	20231122	154400	5743559	1994	1994	1994	1994	0
329	20231122	154300	5743559	1994	1994	1994	1994	0
330	20231122	154200	5743559	1994	1994	1994	1994	0
331	20231122	154100	5743559	1994	1994	1994	1994	0
332	20231122	154000	5743559	1994	1994	1994	1994	1
333	20231122	153900	5743559	1994	1994	1994	1994	0
334	20231122	153800	5743559	1994	1994	1994	1994	0
335	20231122	153700	5743559	1994	1994	1994	1994	0
336	20231122	153600	5743559	1994	1994	1994	1994	0
337	20231122	153500	5743559	1994	1994	1994	1994	0
338	20231122	153400	5743559	1994	1994	1994	1994	0
339	20231122	153300	5743559	1994	1994	1994	1994	0
340	20231122	153200	5743559	1994	1994	1994	1994	0
341	20231122	153100	5743559	1994	1994	1994	1994	0
342	20231122	153000	5743559	1994	1994	1994	1994	0
343	20231122	152900	5743559	1994	1994	1994	1994	0
344	20231122	152800	5743559	1994	1994	1994	1994	0
345	20231122	152700	5743559	1994	1994	1994	1994	0
346	20231122	152600	5743559	1994	1994	1994	1994	0
347	20231122	152500	5743559	1994	1994	1994	1994	0
348	20231122	152400	5743559	1994	1994	1994	1994	0
349	20231122	152300	5743559	1994	1994	1994	1994	0
350	20231122	152200	5743559	1994	1994	1994	1994	0
351	20231122	152100	5743559	1994	1994	1994	1994	0
352	20231122	152000	5743559	1994	1994	1994	1994	0
353	20231122	151900	5743559	1994	1994	1994	1994	0
354	20231122	151800	5743559	1994	1994	1994	1994	0
355	20231122	151700	5743559	1994	1994	1994	1994	0
356	20231122	151600	5743559	1994	1994	1994	1994	0
357	20231122	151500	5743559	1994	1994	1994	1994	0
358	20231122	151400	5743559	1994	1994	1994	1994	0
359	20231122	151300	5743559	1994	1994	1994	1994	0
360	20231122	151200	5743559	1994	1994	1994	1994	0
361	20231122	151100	5743559	1994	1994	1994	1994	0
362	20231122	151000	5743559	1994	1994	1994	1994	0
363	20231122	150900	5743559	1994	1994	1994	1994	0
364	20231122	150800	5743559	1994	1994	1994	1994	0
365	20231122	150700	5743559	1994	1994	1994	1994	0
366	20231122	150600	5743559	1994	1994	1994	1994	0
367	20231122	150500	5743559	1994	1994	1994	1994	0
368	20231122	150400	5743559	1994	1994	1994	1994	0
369	20231122	150300	5743559	1994	1994	1994	1994	0
370	20231122	150200	5743559	1994	1994	1994	1994	0
371	20231122	150100	5743559	1994	1994	1994	1994	0
372	20231122	150000	5743559	1994	1994	1994	1994	0
373	20231122	145900	5743559	1994	1994	1994	1994	0
374	20231122	145800	5743559	1994	1994	1994	1994	0
375	20231122	145700	5743559	1994	1994	1994	1994	0
376	20231122	145600	5743559	1994	1994	1994	1994	0
377	20231122	145500	5743559	1994	1994	1994	1994	0
378	20231122	145400	5743559	1994	1994	1994	1994	0
379	20231122	145300	5743559	1994	1994	1994	1994	0
380	20231122	145200	5743559	1994	1994	1994	1994	0
381	20231122	145100	5743559	1994	1994	1994	1994	0
382	20231122	145000	5743559	1994	1994	1994	1994	0
383	20231122	144900	5743559	1994	1994	1994	1994	0
384	20231122	144800	5743559	1994	1994	1994	1994	0
385	20231122	144700	5743559	1994	1994	1994	1994	0
386	20231122	144600	5743559	1994	1994	1994	1994	0
387	20231122	144500	5743559	1994	1994	1994	1994	0
388	20231122	144400	5743559	1994	1994	1994	1994	0
389	20231122	144300	5743559	1994	1994	1994	1994	0
390	20231122	144200	5743559	1994	1994	1994	1994	0
391	20231122	144100	5743559	1994	1994	1994	1994	0
392	20231122	144000	5743559	1994	1994	1994	1994	0
393	20231122	143900	5743559	1994	1994	1994	1994	0
394	20231122	143800	5743559	1994	1994	1994	1994	0
395	20231122	143700	5743559	1994	1994	1994	1994	0
396	20231122	143600	5743559	1994	1994	1994	1994	0
397	20231122	143500	5743559	1994	1994	1994	1994	0
398	20231122	143400	5743559	1994	1994	1994	1994	0
399	20231122	143300	5743559	1994	1994	1994	1994	0
400	20231122	143200	5743559	1994	1994	1994	1994	0
401	20231122	143100	5743559	1994	1994	1994	1994	0
402	20231122	143000	5743559	1994	1994	1994	1994	0
403	20231122	142900	5743559	1994	1994	1994	1994	0
404	20231122	142800	5743559	1994	1994	1994	1994	0
405	20231122	142700	5743559	1994	1994	1994	1994	0
406	20231122	142600	5743559	1994	1994	1994	1994	0
407	20231122	142500	5743559	1994	1994	1994	1994	0
408	20231122	142400	5743559	1994	1994	1994	1994	0
409	20231122	142300	5743559	1994	1994	1994	1994	0
410	20231122	142200	5743559	1994	1994	1994	1994	0
411	20231122	142100	5743559	1994	1994	1994	1994	1
412	20231122	142000	5741565	1991	1991	1991	1991	0
413	20231122	141900	5741565	1991	1991	1991	1991	0
414	20231122	141800	5741565	1991	1991	1991	1991	0
415	20231122	141700	5741565	1991	1991	1991	1991	1000
416	20231122	141600	3750565	1994	1994	1994	1994	0
417	20231122	141500	3750565	1994	1994	1994	1994	0
418	20231122	141400	3750565	1994	1994	1994	1994	0
419	20231122	141300	3750565	1994	1994	1994	1994	0
420	20231122	141200	3750565	1994	1994	1994	1994	0
421	20231122	141100	3750565	1994	1994	1994	1994	0
422	20231122	141000	3750565	1994	1994	1994	1994	0
423	20231122	140900	3750565	1994	1994	1994	1994	0
424	20231122	140800	3750565	1994	1994	1994	1994	0
425	20231122	140700	3750565	1994	1994	1994	1994	0
426	20231122	140600	3750565	1994	1994	1994	1994	0
427	20231122	140500	3750565	1994	1994	1994	1994	0
428	20231122	140400	3750565	1994	1994	1994	1994	0
429	20231122	140300	3750565	1994	1994	1994	1994	0
430	20231122	140200	3750565	1994	1994	1994	1994	0
431	20231122	140100	3750565	1994	1994	1994	1994	0
432	20231122	140000	3750565	1994	1994	1994	1994	0
433	20231122	135900	3750565	1994	1994	1994	1994	0
434	20231122	135800	3750565	1994	1994	1994	1994	0
435	20231122	135700	3750565	1994	1994	1994	1994	0
436	20231122	135600	3750565	1994	1994	1994	1994	0
437	20231122	135500	3750565	1994	1994	1994	1994	0
438	20231122	135400	3750565	1994	1994	1994	1994	0
439	20231122	135300	3750565	1994	1994	1994	1994	0
440	20231122	135200	3750565	1994	1994	1994	1994	0
441	20231122	135100	3750565	1994	1994	1994	1994	0
442	20231122	135000	3750565	1994	1994	1994	1994	0
443	20231122	134900	3750565	1994	1994	1994	1994	3
444	20231122	134800	3744583	1994	1994	1994	1994	0
445	20231122	134700	3744583	1994	1994	1994	1994	0
446	20231122	134600	3744583	1994	1994	1994	1994	0
447	20231122	134500	3744583	1994	1994	1994	1994	0
448	20231122	134400	3744583	1994	1994	1994	1994	200
449	20231122	134300	3345783	1994	1994	1994	1994	0
450	20231122	134200	3345783	1994	1994	1994	1994	100
451	20231122	134100	3146383	1994	1994	1994	1994	3
452	20231122	134000	3140401	1994	1994	1994	1994	0
453	20231122	133900	3140401	1994	1994	1994	1994	0
454	20231122	133800	3140401	1994	1994	1994	1994	0
455	20231122	133700	3140401	1994	1994	1994	1994	0
456	20231122	133600	3140401	1994	1994	1994	1994	0
457	20231122	133500	3140401	1994	1994	1994	1994	0
458	20231122	133400	3140401	1994	1994	1994	1994	0
459	20231122	133300	3140401	1994	1994	1994	1994	0
460	20231122	133200	3140401	1994	1994	1994	1994	0
461	20231122	133100	3140401	1994	1994	1994	1994	0
462	20231122	133000	3140401	1994	1994	1994	1994	0
463	20231122	132900	3140401	1994	1994	1994	1994	0
464	20231122	132800	3140401	1994	1994	1994	1994	100
465	20231122	132700	2941001	1994	1994	1994	1994	0
466	20231122	132600	2941001	1994	1994	1994	1994	3
467	20231122	132500	2935019	1994	1994	1994	1994	0
468	20231122	132400	2935019	1994	1994	1994	1994	0
469	20231122	132300	2935019	1994	1994	1994	1994	0
470	20231122	132200	2935019	1994	1994	1994	1994	0
471	20231122	132100	2935019	1994	1994	1994	1994	0
472	20231122	132000	2935019	1994	1994	1994	1994	0
473	20231122	131900	2935019	1994	1994	1994	1994	0
474	20231122	131800	2935019	1994	1994	1994	1994	0
475	20231122	131700	2935019	1994	1994	1994	1994	0
476	20231122	131600	2935019	1994	1994	1994	1994	0
477	20231122	131500	2935019	1994	1994	1994	1994	0
478	20231122	131400	2935019	1994	1994	1994	1994	0
479	20231122	131300	2935019	1994	1994	1994	1994	0
480	20231122	131200	2935019	1994	1994	1994	1994	0
481	20231122	131100	2935019	1994	1994	1994	1994	0
482	20231122	131000	2935019	1994	1994	1994	1994	0
483	20231122	130900	2935019	1994	1994	1994	1994	0
484	20231122	130800	2935019	1994	1994	1994	1994	0
485	20231122	130700	2935019	1994	1994	1994	1994	0
486	20231122	130600	2935019	1994	1994	1994	1994	0
487	20231122	130500	2935019	1994	1994	1994	1994	0
488	20231122	130400	2935019	1994	1994	1994	1994	0
489	20231122	130300	2935019	1994	1994	1994	1994	0
490	20231122	130200	2935019	1994	1994	1994	1994	0
491	20231122	130100	2935019	1994	1994	1994	1994	0
492	20231122	130000	2935019	1994	1994	1994	1994	0
493	20231122	125900	2935019	1994	1994	1994	1994	0
494	20231122	125800	2935019	1994	1994	1994	1994	0
495	20231122	125700	2935019	1994	1994	1994	1994	0
496	20231122	125600	2935019	1994	1994	1994	1994	10
497	20231122	125500	2915079	1994	1994	1994	1994	0
498	20231122	125400	2915079	1994	1994	1994	1994	0
499	20231122	125300	2915079	1994	1994	1994	1994	0
500	20231122	125200	2915079	1994	1994	1994	1994	0
501	20231122	125100	2915079	1994	1994	1994	1994	1
502	20231122	125000	2913085	1993	1993	1993	1993	0
503	20231122	124900	2913085	1993	1993	1993	1993	0
504	20231122	124800	2913085	1993	1993	1993	1993	0
505	20231122	124700	2913085	1993	1993	1993	1993	0
506	20231122	124600	2913085	1993	1993	1993	1993	0
507	20231122	124500	2913085	1993	1993	1993	1993	0
508	20231122	124400	2913085	1993	1993	1993	1993	0
509	20231122	124300	2913085	1993	1993	1993	1993	0
510	20231122	124200	2913085	1993	1993	1993	1993	0
511	20231122	124100	2913085	1993	1993	1993	1993	0
512	20231122	124000	2913085	1993	1993	1993	1993	0
513	20231122	123900	2913085	1993	1993	1993	1993	0
514	20231122	123800	2913085	1993	1993	1993	1993	0
515	20231122	123700	2913085	1993	1993	1993	1993	0
516	20231122	123600	2913085	1993	1993	1993	1993	0
517	20231122	123500	2913085	1993	1993	1993	1993	0
518	20231122	123400	2913085	1993	1993	1993	1993	0
519	20231122	123300	2913085	1993	1993	1993	1993	0
520	20231122	123200	2913085	1993	1993	1993	1993	0
521	20231122	123100	2913085	1993	1993	1993	1993	0
522	20231122	123000	2913085	1993	1993	1993	1993	0
523	20231122	122900	2913085	1993	1993	1993	1993	0
524	20231122	122800	2913085	1993	1993	1993	1993	0
525	20231122	122700	2913085	1993	1993	1993	1993	0
526	20231122	122600	2913085	1993	1993	1993	1993	0
527	20231122	122500	2913085	1993	1993	1993	1993	0
528	20231122	122400	2913085	1993	1993	1993	1993	0
529	20231122	122300	2913085	1993	1993	1993	1993	0
530	20231122	122200	2913085	1993	1993	1993	1993	0
531	20231122	122100	2913085	1993	1993	1993	1993	0
532	20231122	122000	2913085	1993	1993	1993	1993	0
533	20231122	121900	2913085	1993	1993	1993	1993	0
534	20231122	121800	2913085	1993	1993	1993	1993	0
535	20231122	121700	2913085	1993	1993	1993	1993	0
536	20231122	121600	2913085	1993	1993	1993	1993	0
537	20231122	121500	2913085	1993	1993	1993	1993	0
538	20231122	121400	2913085	1993	1993	1993	1993	0
539	20231122	121300	2913085	1993	1993	1993	1993	0
540	20231122	121200	2913085	1993	1993	1993	1993	0
541	20231122	121100	2913085	1993	1993	1993	1993	0
542	20231122	121000	2913085	1993	1993	1993	1993	0
543	20231122	120900	2913085	1993	1993	1993	1993	0
544	20231122	120800	2913085	1993	1993	1993	1993	0
545	20231122	120700	2913085	1993	1993	1993	1993	0
546	20231122	120600	2913085	1993	1993	1993	1993	0
547	20231122	120500	2913085	1993	1993	1993	1993	0
548	20231122	120400	2913085	1993	1992	1993	1991	101
549	20231122	120300	2711982	1992	1992	1992	1992	0
550	20231122	120200	2711982	1992	1992	1992	1992	0
551	20231122	120100	2711982	1992	1992	1992	1992	0
552	20231122	120000	2711982	1992	1992	1992	1992	0
553	20231122	115900	2711982	1992	1992	1992	1992	0
554	20231122	115800	2711982	1992	1992	1992	1992	0
555	20231122	115700	2711982	1992	1992	1992	1992	0
556	20231122	115600	2711982	1992	1992	1992	1992	412
557	20231122	115500	1891278	1994	1994	1994	1994	0
558	20231122	115400	1891278	1994	1994	1994	1994	0
559	20231122	115300	1891278	1994	1994	1994	1994	0
560	20231122	115200	1891278	1994	1994	1994	1994	0
561	20231122	115100	1891278	1994	1994	1994	1994	0
562	20231122	115000	1891278	1994	1994	1994	1994	0
563	20231122	114900	1891278	1994	1994	1994	1994	0
564	20231122	114800	1891278	1994	1994	1994	1994	0
565	20231122	114700	1891278	1994	1994	1994	1994	0
566	20231122	114600	1891278	1994	1994	1994	1994	0
567	20231122	114500	1891278	1994	1994	1994	1994	0
568	20231122	114400	1891278	1994	1994	1994	1994	0
569	20231122	114300	1891278	1994	1994	1994	1994	0
570	20231122	114200	1891278	1994	1994	1994	1994	0
571	20231122	114100	1891278	1994	1994	1994	1994	0
572	20231122	114000	1891278	1994	1994	1994	1994	0
573	20231122	113900	1891278	1994	1994	1994	1994	0
574	20231122	113800	1891278	1994	1994	1994	1994	0
575	20231122	113700	1891278	1994	1994	1994	1994	0
576	20231122	113600	1891278	1994	1994	1994	1994	0
577	20231122	113500	1891278	1994	1994	1994	1994	0
578	20231122	113400	1891278	1994	1994	1994	1994	3
579	20231122	113300	1885296	1992	1992	1992	1992	0
580	20231122	113200	1885296	1992	1992	1992	1992	0
581	20231122	113100	1885296	1992	1992	1992	1992	0
582	20231122	113000	1885296	1992	1992	1992	1992	0
583	20231122	112900	1885296	1992	1992	1992	1992	0
584	20231122	112800	1885296	1992	1992	1992	1992	0
585	20231122	112700	1885296	1992	1992	1992	1992	0
586	20231122	112600	1885296	1992	1992	1992	1992	0
587	20231122	112500	1885296	1992	1992	1992	1992	0
588	20231122	112400	1885296	1992	1993	1993	1992	80
589	20231122	112300	1725933	1995	1995	1995	1995	0
590	20231122	112200	1725933	1995	1995	1995	1995	0
591	20231122	112100	1725933	1995	1995	1995	1995	0
592	20231122	112000	1725933	1995	1995	1995	1995	0
593	20231122	111900	1725933	1995	1995	1995	1995	0
594	20231122	111800	1725933	1995	1995	1995	1995	0
595	20231122	111700	1725933	1995	1995	1995	1995	0
596	20231122	111600	1725933	1995	1995	1995	1995	0
597	20231122	111500	1725933	1995	1995	1995	1995	0
598	20231122	111400	1725933	1995	1995	1995	1995	0
599	20231122	111300	1725933	1995	1995	1995	1995	0
600	20231122	111200	1725933	1995	1995	1995	1995	0
601	20231122	111100	1725933	1995	1995	1995	1995	0
602	20231122	111000	1725933	1995	1995	1995	1995	0
603	20231122	110900	1725933	1995	1995	1995	1995	0
604	20231122	110800	1725933	1995	1995	1995	1995	0
605	20231122	110700	1725933	1995	1995	1995	1995	0
606	20231122	110600	1725933	1995	1995	1995	1995	0
607	20231122	110500	1725933	1995	1995	1995	1995	0
608	20231122	110400	1725933	1995	1995	1995	1995	0
609	20231122	110300	1725933	1995	1995	1995	1995	0
610	20231122	110200	1725933	1995	1995	1995	1995	0
611	20231122	110100	1725933	1995	1995	1995	1995	0
612	20231122	110000	1725933	1995	1995	1995	1995	0
613	20231122	105900	1725933	1995	1995	1995	1995	10
614	20231122	105800	1705983	1992	1992	1992	1992	0
615	20231122	105700	1705983	1992	1992	1992	1992	0
616	20231122	105600	1705983	1992	1992	1992	1992	0
617	20231122	105500	1705983	1992	1992	1992	1992	0
618	20231122	105400	1705983	1992	1992	1992	1992	0
619	20231122	105300	1705983	1992	1992	1992	1992	0
620	20231122	105200	1705983	1992	1992	1992	1992	0
621	20231122	105100	1705983	1992	1992	1992	1992	0
622	20231122	105000	1705983	1992	1992	1992	1992	0
623	20231122	104900	1705983	1992	1992	1992	1992	0
624	20231122	104800	1705983	1992	1992	1992	1992	0
625	20231122	104700	1705983	1992	1992	1992	1992	20
626	20231122	104600	1666143	1992	1992	1992	1992	0
627	20231122	104500	1666143	1992	1992	1992	1992	0
628	20231122	104400	1666143	1992	1992	1992	1992	0
629	20231122	104300	1666143	1992	1992	1992	1992	0
630	20231122	104200	1666143	1992	1992	1992	1992	0
631	20231122	104100	1666143	1992	1992	1992	1992	0
632	20231122	104000	1666143	1992	1992	1992	1992	0
633	20231122	103900	1666143	1992	1992	1992	1992	0
634	20231122	103800	1666143	1992	1992	1992	1992	0
635	20231122	103700	1666143	1992	1992	1992	1992	0
636	20231122	103600	1666143	1992	1992	1992	1992	0
637	20231122	103500	1666143	1992	1992	1992	1992	0
638	20231122	103400	1666143	1992	1992	1992	1992	0
639	20231122	103300	1666143	1992	1992	1992	1992	0
640	20231122	103200	1666143	1992	1992	1992	1992	0
641	20231122	103100	1666143	1992	1992	1992	1992	0
642	20231122	103000	1666143	1992	1992	1992	1992	0
643	20231122	102900	1666143	1992	1992	1992	1992	0
644	20231122	102800	1666143	1992	1992	1992	1992	0
645	20231122	102700	1666143	1992	1992	1992	1992	0
646	20231122	102600	1666143	1992	1992	1992	1992	0
647	20231122	102500	1666143	1992	1992	1992	1992	10
648	20231122	102400	1646223	1992	1992	1992	1992	0
649	20231122	102300	1646223	1992	1992	1992	1992	0
650	20231122	102200	1646223	1992	1992	1992	1992	0
651	20231122	102100	1646223	1992	1992	1992	1992	494
652	20231122	102000	662175	1992	1992	1992	1992	20
653	20231122	101900	622335	1993	1993	1993	1993	0
654	20231122	101800	622335	1993	1993	1993	1993	0
655	20231122	101700	622335	1993	1993	1993	1993	0
656	20231122	101600	622335	1993	1993	1993	1993	100
657	20231122	101500	423035	1993	1993	1993	1993	0
658	20231122	101400	423035	1993	1993	1993	1993	0
659	20231122	101300	423035	1993	1993	1993	1993	0
660	20231122	101200	423035	1993	1993	1993	1993	0
661	20231122	101100	423035	1993	1993	1993	1993	0
662	20231122	101000	423035	1993	1995	1995	1993	42
663	20231122	100900	339305	1996	1996	1996	1996	0
664	20231122	100800	339305	1996	1996	1996	1996	0
665	20231122	100700	339305	1996	1996	1996	1996	0
666	20231122	100600	339305	1996	1996	1996	1996	0
667	20231122	100500	339305	1996	1996	1996	1996	0
668	20231122	100400	339305	1996	1996	1996	1996	0
669	20231122	100300	339305	1996	1996	1996	1996	0
670	20231122	100200	339305	1996	1996	1996	1996	0
671	20231122	100100	339305	1996	1996	1996	1996	0
672	20231122	100000	339305	1996	1996	1996	1996	0
673	20231122	095900	339305	1996	1996	1996	1996	0
674	20231122	095800	339305	1996	1996	1996	1996	0
675	20231122	095700	339305	1996	1996	1996	1996	0
676	20231122	095600	339305	1996	1996	1996	1996	0
677	20231122	095500	339305	1996	1996	1996	1996	0
678	20231122	095400	339305	1996	1996	1996	1996	2
679	20231122	095300	335313	1996	1996	1996	1996	0
680	20231122	095200	335313	1996	1996	1996	1996	0
681	20231122	095100	335313	1996	1996	1996	1996	0
682	20231122	095000	335313	1996	1996	1996	1996	0
683	20231122	094900	335313	1996	1996	1996	1996	0
684	20231122	094800	335313	1996	1996	1996	1996	0
685	20231122	094700	335313	1996	1996	1996	1996	0
686	20231122	094600	335313	1996	1996	1996	1996	0
687	20231122	094500	335313	1996	1996	1996	1996	0
688	20231122	094400	335313	1996	1996	1996	1996	28
689	20231122	094300	279425	1996	1996	1996	1996	100
690	20231122	094200	79825	1995	1995	1995	1995	0
691	20231122	094100	79825	1995	1995	1995	1995	0
692	20231122	094000	79825	1995	1995	1995	1995	0
693	20231122	093900	79825	1995	1995	1995	1995	0
694	20231122	093800	79825	1995	1995	1995	1995	8
695	20231122	093700	63865	1996	1996	1996	1996	0
696	20231122	093600	63865	1996	1996	1996	1996	0
697	20231122	093500	63865	1996	1996	1996	1996	0
698	20231122	093400	63865	1996	1996	1996	1996	0
699	20231122	093300	63865	1996	1996	1996	1996	0
700	20231122	093200	63865	1996	1996	1996	1996	0
701	20231122	093100	63865	1996	1996	1996	1996	0
702	20231122	093000	63865	1996	1996	1996	1996	0
703	20231122	092900	63865	1996	1996	1996	1996	0
704	20231122	092800	63865	1996	1996	1996	1996	5
705	20231122	092700	53885	1996	1996	1996	1996	0
706	20231122	092600	53885	1996	1996	1996	1996	0
707	20231122	092500	53885	1996	1996	1996	1996	0
708	20231122	092400	53885	1996	1996	1996	1996	0
709	20231122	092300	53885	1996	1996	1996	1996	0
710	20231122	092200	53885	1996	1996	1996	1996	0
711	20231122	092100	53885	1996	1996	1996	1996	0
712	20231122	092000	53885	1996	1996	1996	1996	0
713	20231122	091900	53885	1996	1996	1996	1996	0
714	20231122	091800	53885	1996	1996	1996	1996	0
715	20231122	091700	53885	1996	1996	1996	1996	0
716	20231122	091600	53885	1996	1996	1996	1996	0
717	20231122	091500	53885	1996	1996	1996	1996	0
718	20231122	091400	53885	1996	1996	1996	1996	0
719	20231122	091300	53885	1996	1996	1996	1996	0
720	20231122	091200	53885	1996	1996	1996	1996	0
721	20231122	091100	53885	1996	1996	1996	1996	0
722	20231122	091000	53885	1996	1996	1996	1996	0
723	20231122	090900	53885	1996	1996	1996	1996	0
724	20231122	090800	53885	1996	1996	1996	1996	0
725	20231122	090700	53885	1996	1996	1996	1996	0
726	20231122	090600	53885	1996	1995	1996	1995	26
727	20231122	090500	1996	1996	1996	1996	1996	0
728	20231122	090400	1996	1996	1996	1996	1996	0
729	20231122	090300	1996	1996	1996	1996	1996	0
730	20231122	090200	1996	1996	1996	1996	1996	1
731	20231122	090100	0	1993	1993	1993	1993	0
732	20231122	090000	0	1993	1993	1993	1993	0