KissMeData/450940/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210800	16471729	1990	1990	1990	1990	1
3	20231121	210700	16471729	1990	1990	1990	1990	0
4	20231121	210600	16471729	1990	1990	1990	1990	0
5	20231121	210500	16471729	1990	1990	1990	1990	0
6	20231121	210400	16471729	1990	1990	1990	1990	0
7	20231121	210300	16471729	1990	1990	1990	1990	0
8	20231121	210200	16471729	1990	1990	1990	1990	0
9	20231121	210100	16471729	1990	1990	1990	1990	0
10	20231121	210000	16471729	1990	1990	1990	1990	0
11	20231121	205900	16471729	1990	1990	1990	1990	0
12	20231121	205800	16471729	1990	1990	1990	1990	0
13	20231121	205700	16471729	1990	1990	1990	1990	0
14	20231121	205600	16471729	1990	1990	1990	1990	0
15	20231121	205500	16471729	1990	1990	1990	1990	0
16	20231121	205400	16471729	1990	1990	1990	1990	0
17	20231121	205300	16471729	1990	1990	1990	1990	0
18	20231121	205200	16471729	1990	1990	1990	1990	0
19	20231121	205100	16471729	1990	1990	1990	1990	0
20	20231121	205000	16471729	1990	1990	1990	1990	0
21	20231121	204900	16471729	1990	1990	1990	1990	0
22	20231121	204800	16471729	1990	1990	1990	1990	0
23	20231121	204700	16471729	1990	1990	1990	1990	0
24	20231121	204600	16471729	1990	1990	1990	1990	0
25	20231121	204500	16471729	1990	1990	1990	1990	0
26	20231121	204400	16471729	1990	1990	1990	1990	0
27	20231121	204300	16471729	1990	1990	1990	1990	0
28	20231121	204200	16471729	1990	1990	1990	1990	0
29	20231121	204100	16471729	1990	1990	1990	1990	0
30	20231121	204000	16471729	1990	1990	1990	1990	0
31	20231121	203900	16471729	1990	1990	1990	1990	0
32	20231121	203800	16471729	1990	1990	1990	1990	1
33	20231121	203700	16471729	1990	1990	1990	1990	0
34	20231121	203600	16471729	1990	1990	1990	1990	0
35	20231121	203500	16471729	1990	1990	1990	1990	0
36	20231121	203400	16471729	1990	1990	1990	1990	0
37	20231121	203300	16471729	1990	1990	1990	1990	0
38	20231121	203200	16471729	1990	1990	1990	1990	0
39	20231121	203100	16471729	1990	1990	1990	1990	0
40	20231121	203000	16471729	1990	1990	1990	1990	0
41	20231121	202900	16471729	1990	1990	1990	1990	0
42	20231121	202800	16471729	1990	1990	1990	1990	0
43	20231121	202700	16471729	1990	1990	1990	1990	0
44	20231121	202600	16471729	1990	1990	1990	1990	0
45	20231121	202500	16471729	1990	1990	1990	1990	0
46	20231121	202400	16471729	1990	1990	1990	1990	0
47	20231121	202300	16471729	1990	1990	1990	1990	0
48	20231121	202200	16471729	1990	1990	1990	1990	0
49	20231121	202100	16471729	1990	1990	1990	1990	0
50	20231121	202000	16471729	1990	1990	1990	1990	0
51	20231121	201900	16471729	1990	1990	1990	1990	0
52	20231121	201800	16471729	1990	1990	1990	1990	0
53	20231121	201700	16471729	1990	1990	1990	1990	0
54	20231121	201600	16471729	1990	1990	1990	1990	0
55	20231121	201500	16471729	1990	1990	1990	1990	0
56	20231121	201400	16471729	1990	1990	1990	1990	0
57	20231121	201300	16471729	1990	1990	1990	1990	0
58	20231121	201200	16471729	1990	1990	1990	1990	0
59	20231121	201100	16471729	1990	1990	1990	1990	0
60	20231121	201000	16471729	1990	1990	1990	1990	0
61	20231121	200900	16471729	1990	1990	1990	1990	0
62	20231121	200800	16471729	1990	1990	1990	1990	1
63	20231121	200700	16471729	1990	1990	1990	1990	0
64	20231121	200600	16471729	1990	1990	1990	1990	0
65	20231121	200500	16471729	1990	1990	1990	1990	0
66	20231121	200400	16471729	1990	1990	1990	1990	0
67	20231121	200300	16471729	1990	1990	1990	1990	0
68	20231121	200200	16471729	1990	1990	1990	1990	0
69	20231121	200100	16471729	1990	1990	1990	1990	0
70	20231121	200000	16471729	1990	1990	1990	1990	0
71	20231121	195900	16471729	1990	1990	1990	1990	0
72	20231121	195800	16471729	1990	1990	1990	1990	0
73	20231121	195700	16471729	1990	1990	1990	1990	0
74	20231121	195600	16471729	1990	1990	1990	1990	0
75	20231121	195500	16471729	1990	1990	1990	1990	0
76	20231121	195400	16471729	1990	1990	1990	1990	0
77	20231121	195300	16471729	1990	1990	1990	1990	0
78	20231121	195200	16471729	1990	1990	1990	1990	0
79	20231121	195100	16471729	1990	1990	1990	1990	0
80	20231121	195000	16471729	1990	1990	1990	1990	0
81	20231121	194900	16471729	1990	1990	1990	1990	0
82	20231121	194800	16471729	1990	1990	1990	1990	0
83	20231121	194700	16471729	1990	1990	1990	1990	0
84	20231121	194600	16471729	1990	1990	1990	1990	0
85	20231121	194500	16471729	1990	1990	1990	1990	0
86	20231121	194400	16471729	1990	1990	1990	1990	0
87	20231121	194300	16471729	1990	1990	1990	1990	0
88	20231121	194200	16471729	1990	1990	1990	1990	0
89	20231121	194100	16471729	1990	1990	1990	1990	0
90	20231121	194000	16471729	1990	1990	1990	1990	0
91	20231121	193900	16471729	1990	1990	1990	1990	0
92	20231121	193800	16471729	1990	1990	1990	1990	1
93	20231121	193700	16471729	1990	1990	1990	1990	0
94	20231121	193600	16471729	1990	1990	1990	1990	0
95	20231121	193500	16471729	1990	1990	1990	1990	0
96	20231121	193400	16471729	1990	1990	1990	1990	0
97	20231121	193300	16471729	1990	1990	1990	1990	0
98	20231121	193200	16471729	1990	1990	1990	1990	0
99	20231121	193100	16471729	1990	1990	1990	1990	0
100	20231121	193000	16471729	1990	1990	1990	1990	0
101	20231121	192900	16471729	1990	1990	1990	1990	0
102	20231121	192800	16471729	1990	1990	1990	1990	0
103	20231121	192700	16471729	1990	1990	1990	1990	0
104	20231121	192600	16471729	1990	1990	1990	1990	0
105	20231121	192500	16471729	1990	1990	1990	1990	0
106	20231121	192400	16471729	1990	1990	1990	1990	0
107	20231121	192300	16471729	1990	1990	1990	1990	0
108	20231121	192200	16471729	1990	1990	1990	1990	0
109	20231121	192100	16471729	1990	1990	1990	1990	0
110	20231121	192000	16471729	1990	1990	1990	1990	0
111	20231121	191900	16471729	1990	1990	1990	1990	0
112	20231121	191800	16471729	1990	1990	1990	1990	0
113	20231121	191700	16471729	1990	1990	1990	1990	0
114	20231121	191600	16471729	1990	1990	1990	1990	0
115	20231121	191500	16471729	1990	1990	1990	1990	0
116	20231121	191400	16471729	1990	1990	1990	1990	0
117	20231121	191300	16471729	1990	1990	1990	1990	0
118	20231121	191200	16471729	1990	1990	1990	1990	0
119	20231121	191100	16471729	1990	1990	1990	1990	0
120	20231121	191000	16471729	1990	1990	1990	1990	0
121	20231121	190900	16471729	1990	1990	1990	1990	0
122	20231121	190800	16471729	1990	1990	1990	1990	1
123	20231121	190700	16471729	1990	1990	1990	1990	0
124	20231121	190600	16471729	1990	1990	1990	1990	0
125	20231121	190500	16471729	1990	1990	1990	1990	0
126	20231121	190400	16471729	1990	1990	1990	1990	0
127	20231121	190300	16471729	1990	1990	1990	1990	0
128	20231121	190200	16471729	1990	1990	1990	1990	0
129	20231121	190100	16471729	1990	1990	1990	1990	0
130	20231121	190000	16471729	1990	1990	1990	1990	0
131	20231121	185900	16471729	1990	1990	1990	1990	0
132	20231121	185800	16471729	1990	1990	1990	1990	0
133	20231121	185700	16471729	1990	1990	1990	1990	0
134	20231121	185600	16471729	1990	1990	1990	1990	0
135	20231121	185500	16471729	1990	1990	1990	1990	0
136	20231121	185400	16471729	1990	1990	1990	1990	0
137	20231121	185300	16471729	1990	1990	1990	1990	0
138	20231121	185200	16471729	1990	1990	1990	1990	0
139	20231121	185100	16471729	1990	1990	1990	1990	0
140	20231121	185000	16471729	1990	1990	1990	1990	0
141	20231121	184900	16471729	1990	1990	1990	1990	0
142	20231121	184800	16471729	1990	1990	1990	1990	0
143	20231121	184700	16471729	1990	1990	1990	1990	0
144	20231121	184600	16471729	1990	1990	1990	1990	0
145	20231121	184500	16471729	1990	1990	1990	1990	0
146	20231121	184400	16471729	1990	1990	1990	1990	0
147	20231121	184300	16471729	1990	1990	1990	1990	0
148	20231121	184200	16471729	1990	1990	1990	1990	0
149	20231121	184100	16471729	1990	1990	1990	1990	0
150	20231121	184000	16471729	1990	1990	1990	1990	0
151	20231121	183900	16471729	1990	1990	1990	1990	0
152	20231121	183800	16471729	1990	1990	1990	1990	1
153	20231121	183700	16471729	1990	1990	1990	1990	0
154	20231121	183600	16471729	1990	1990	1990	1990	0
155	20231121	183500	16471729	1990	1990	1990	1990	0
156	20231121	183400	16471729	1990	1990	1990	1990	0
157	20231121	183300	16471729	1990	1990	1990	1990	0
158	20231121	183200	16471729	1990	1990	1990	1990	0
159	20231121	183100	16471729	1990	1990	1990	1990	0
160	20231121	183000	16471729	1990	1990	1990	1990	0
161	20231121	182900	16471729	1990	1990	1990	1990	0
162	20231121	182800	16471729	1990	1990	1990	1990	0
163	20231121	182700	16471729	1990	1990	1990	1990	0
164	20231121	182600	16471729	1990	1990	1990	1990	0
165	20231121	182500	16471729	1990	1990	1990	1990	0
166	20231121	182400	16471729	1990	1990	1990	1990	0
167	20231121	182300	16471729	1990	1990	1990	1990	0
168	20231121	182200	16471729	1990	1990	1990	1990	0
169	20231121	182100	16471729	1990	1990	1990	1990	0
170	20231121	182000	16471729	1990	1990	1990	1990	0
171	20231121	181900	16471729	1990	1990	1990	1990	0
172	20231121	181800	16471729	1990	1990	1990	1990	0
173	20231121	181700	16471729	1990	1990	1990	1990	0
174	20231121	181600	16471729	1990	1990	1990	1990	0
175	20231121	181500	16471729	1990	1990	1990	1990	0
176	20231121	181400	16471729	1990	1990	1990	1990	0
177	20231121	181300	16471729	1990	1990	1990	1990	0
178	20231121	181200	16471729	1990	1990	1990	1990	0
179	20231121	181100	16471729	1990	1990	1990	1990	0
180	20231121	181000	16471729	1990	1990	1990	1990	0
181	20231121	180900	16471729	1990	1990	1990	1990	0
182	20231121	180800	16471729	1990	1990	1990	1990	1
183	20231121	180700	16471729	1990	1990	1990	1990	0
184	20231121	180600	16471729	1990	1990	1990	1990	0
185	20231121	180500	16471729	1990	1990	1990	1990	0
186	20231121	180400	16471729	1990	1990	1990	1990	0
187	20231121	180300	16471729	1990	1990	1990	1990	0
188	20231121	180200	16471729	1990	1990	1990	1990	0
189	20231121	180100	16471729	1990	1990	1990	1990	0
190	20231121	180000	16471729	1990	1990	1990	1990	0
191	20231121	175900	16471729	1990	1990	1990	1990	0
192	20231121	175800	16471729	1990	1990	1990	1990	0
193	20231121	175700	16471729	1990	1990	1990	1990	0
194	20231121	175600	16471729	1990	1990	1990	1990	0
195	20231121	175500	16471729	1990	1990	1990	1990	0
196	20231121	175400	16471729	1990	1990	1990	1990	0
197	20231121	175300	16471729	1990	1990	1990	1990	0
198	20231121	175200	16471729	1990	1990	1990	1990	0
199	20231121	175100	16471729	1990	1990	1990	1990	0
200	20231121	175000	16471729	1990	1990	1990	1990	0
201	20231121	174900	16471729	1990	1990	1990	1990	0
202	20231121	174800	16471729	1990	1990	1990	1990	0
203	20231121	174700	16471729	1990	1990	1990	1990	0
204	20231121	174600	16471729	1990	1990	1990	1990	0
205	20231121	174500	16471729	1990	1990	1990	1990	0
206	20231121	174400	16471729	1990	1990	1990	1990	0
207	20231121	174300	16471729	1990	1990	1990	1990	0
208	20231121	174200	16471729	1990	1990	1990	1990	0
209	20231121	174100	16471729	1990	1990	1990	1990	0
210	20231121	174000	16471729	1990	1990	1990	1990	0
211	20231121	173900	16471729	1990	1990	1990	1990	0
212	20231121	173800	16471729	1990	1990	1990	1990	1
213	20231121	173700	16471729	1990	1990	1990	1990	0
214	20231121	173600	16471729	1990	1990	1990	1990	0
215	20231121	173500	16471729	1990	1990	1990	1990	0
216	20231121	173400	16471729	1990	1990	1990	1990	0
217	20231121	173300	16471729	1990	1990	1990	1990	0
218	20231121	173200	16471729	1990	1990	1990	1990	0
219	20231121	173100	16471729	1990	1990	1990	1990	0
220	20231121	173000	16471729	1990	1990	1990	1990	0
221	20231121	172900	16471729	1990	1990	1990	1990	0
222	20231121	172800	16471729	1990	1990	1990	1990	0
223	20231121	172700	16471729	1990	1990	1990	1990	0
224	20231121	172600	16471729	1990	1990	1990	1990	0
225	20231121	172500	16471729	1990	1990	1990	1990	0
226	20231121	172400	16471729	1990	1990	1990	1990	0
227	20231121	172300	16471729	1990	1990	1990	1990	0
228	20231121	172200	16471729	1990	1990	1990	1990	0
229	20231121	172100	16471729	1990	1990	1990	1990	0
230	20231121	172000	16471729	1990	1990	1990	1990	0
231	20231121	171900	16471729	1990	1990	1990	1990	0
232	20231121	171800	16471729	1990	1990	1990	1990	0
233	20231121	171700	16471729	1990	1990	1990	1990	0
234	20231121	171600	16471729	1990	1990	1990	1990	0
235	20231121	171500	16471729	1990	1990	1990	1990	0
236	20231121	171400	16471729	1990	1990	1990	1990	0
237	20231121	171300	16471729	1990	1990	1990	1990	0
238	20231121	171200	16471729	1990	1990	1990	1990	0
239	20231121	171100	16471729	1990	1990	1990	1990	0
240	20231121	171000	16471729	1990	1990	1990	1990	0
241	20231121	170900	16471729	1990	1990	1990	1990	0
242	20231121	170800	16471729	1990	1990	1990	1990	1
243	20231121	170700	16471729	1990	1990	1990	1990	0
244	20231121	170600	16471729	1990	1990	1990	1990	0
245	20231121	170500	16471729	1990	1990	1990	1990	0
246	20231121	170400	16471729	1990	1990	1990	1990	0
247	20231121	170300	16471729	1990	1990	1990	1990	0
248	20231121	170200	16471729	1990	1990	1990	1990	0
249	20231121	170100	16471729	1990	1990	1990	1990	0
250	20231121	170000	16471729	1990	1990	1990	1990	0
251	20231121	165900	16471729	1990	1990	1990	1990	0
252	20231121	165800	16471729	1990	1990	1990	1990	0
253	20231121	165700	16471729	1990	1990	1990	1990	0
254	20231121	165600	16471729	1990	1990	1990	1990	0
255	20231121	165500	16471729	1990	1990	1990	1990	0
256	20231121	165400	16471729	1990	1990	1990	1990	0
257	20231121	165300	16471729	1990	1990	1990	1990	0
258	20231121	165200	16471729	1990	1990	1990	1990	0
259	20231121	165100	16471729	1990	1990	1990	1990	0
260	20231121	165000	16471729	1990	1990	1990	1990	0
261	20231121	164900	16471729	1990	1990	1990	1990	0
262	20231121	164800	16471729	1990	1990	1990	1990	0
263	20231121	164700	16471729	1990	1990	1990	1990	0
264	20231121	164600	16471729	1990	1990	1990	1990	0
265	20231121	164500	16471729	1990	1990	1990	1990	0
266	20231121	164400	16471729	1990	1990	1990	1990	0
267	20231121	164300	16471729	1990	1990	1990	1990	0
268	20231121	164200	16471729	1990	1990	1990	1990	0
269	20231121	164100	16471729	1990	1990	1990	1990	0
270	20231121	164000	16471729	1990	1990	1990	1990	0
271	20231121	163900	16471729	1990	1990	1990	1990	0
272	20231121	163800	16471729	1990	1990	1990	1990	1
273	20231121	163700	16471729	1990	1990	1990	1990	0
274	20231121	163600	16471729	1990	1990	1990	1990	0
275	20231121	163500	16471729	1990	1990	1990	1990	0
276	20231121	163400	16471729	1990	1990	1990	1990	0
277	20231121	163300	16471729	1990	1990	1990	1990	0
278	20231121	163200	16471729	1990	1990	1990	1990	0
279	20231121	163100	16471729	1990	1990	1990	1990	0
280	20231121	163000	16471729	1990	1990	1990	1990	0
281	20231121	162900	16471729	1990	1990	1990	1990	0
282	20231121	162800	16471729	1990	1990	1990	1990	0
283	20231121	162700	16471729	1990	1990	1990	1990	0
284	20231121	162600	16471729	1990	1990	1990	1990	0
285	20231121	162500	16471729	1990	1990	1990	1990	0
286	20231121	162400	16471729	1990	1990	1990	1990	0
287	20231121	162300	16471729	1990	1990	1990	1990	0
288	20231121	162200	16471729	1990	1990	1990	1990	0
289	20231121	162100	16471729	1990	1990	1990	1990	0
290	20231121	162000	16471729	1990	1990	1990	1990	0
291	20231121	161900	16471729	1990	1990	1990	1990	0
292	20231121	161800	16471729	1990	1990	1990	1990	0
293	20231121	161700	16471729	1990	1990	1990	1990	0
294	20231121	161600	16471729	1990	1990	1990	1990	0
295	20231121	161500	16471729	1990	1990	1990	1990	0
296	20231121	161400	16471729	1990	1990	1990	1990	0
297	20231121	161300	16471729	1990	1990	1990	1990	0
298	20231121	161200	16471729	1990	1990	1990	1990	0
299	20231121	161100	16471729	1990	1990	1990	1990	0
300	20231121	161000	16471729	1990	1990	1990	1990	0
301	20231121	160900	16471729	1990	1990	1990	1990	0
302	20231121	160800	16471729	1990	1990	1990	1990	1
303	20231121	160700	16471729	1990	1990	1990	1990	0
304	20231121	160600	16471729	1990	1990	1990	1990	0
305	20231121	160500	16471729	1990	1990	1990	1990	0
306	20231121	160400	16471729	1990	1990	1990	1990	0
307	20231121	160300	16471729	1990	1990	1990	1990	0
308	20231121	160200	16471729	1990	1990	1990	1990	0
309	20231121	160100	16471729	1990	1990	1990	1990	0
310	20231121	160000	16471729	1990	1990	1990	1990	0
311	20231121	155900	16471729	1990	1990	1990	1990	0
312	20231121	155800	16471729	1990	1990	1990	1990	0
313	20231121	155700	16471729	1990	1990	1990	1990	0
314	20231121	155600	16471729	1990	1990	1990	1990	0
315	20231121	155500	16471729	1990	1990	1990	1990	0
316	20231121	155400	16471729	1990	1990	1990	1990	0
317	20231121	155300	16471729	1990	1990	1990	1990	0
318	20231121	155200	16471729	1990	1990	1990	1990	0
319	20231121	155100	16471729	1990	1990	1990	1990	0
320	20231121	155000	16471729	1990	1990	1990	1990	0
321	20231121	154900	16471729	1990	1990	1990	1990	0
322	20231121	154800	16471729	1990	1990	1990	1990	0
323	20231121	154700	16471729	1990	1990	1990	1990	0
324	20231121	154600	16471729	1990	1990	1990	1990	0
325	20231121	154500	16471729	1990	1990	1990	1990	0
326	20231121	154400	16471729	1990	1990	1990	1990	0
327	20231121	154300	16471729	1990	1990	1990	1990	0
328	20231121	154200	16471729	1990	1990	1990	1990	0
329	20231121	154100	16471729	1990	1990	1990	1990	0
330	20231121	154000	16471729	1990	1990	1990	1990	0
331	20231121	153900	16471729	1990	1990	1990	1990	0
332	20231121	153800	16471729	1990	1990	1990	1990	1
333	20231121	153700	16471729	1990	1990	1990	1990	0
334	20231121	153600	16471729	1990	1990	1990	1990	0
335	20231121	153500	16471729	1990	1990	1990	1990	0
336	20231121	153400	16471729	1990	1990	1990	1990	0
337	20231121	153300	16471729	1990	1990	1990	1990	0
338	20231121	153200	16471729	1990	1990	1990	1990	0
339	20231121	153100	16471729	1990	1990	1990	1990	0
340	20231121	153000	16471729	1990	1990	1990	1990	1
341	20231121	152900	16469739	1985	1985	1985	1985	0
342	20231121	152800	16469739	1985	1985	1985	1985	0
343	20231121	152700	16469739	1985	1985	1985	1985	0
344	20231121	152600	16469739	1985	1985	1985	1985	0
345	20231121	152500	16469739	1985	1985	1985	1985	0
346	20231121	152400	16469739	1985	1985	1985	1985	0
347	20231121	152300	16469739	1985	1985	1985	1985	0
348	20231121	152200	16469739	1985	1985	1985	1985	0
349	20231121	152100	16469739	1985	1985	1985	1985	0
350	20231121	152000	16469739	1985	1985	1985	1985	0
351	20231121	151900	16469739	1985	1985	1985	1985	0
352	20231121	151800	16469739	1985	1985	1985	1985	0
353	20231121	151700	16469739	1985	1985	1985	1985	0
354	20231121	151600	16469739	1985	1985	1985	1985	0
355	20231121	151500	16469739	1985	1985	1985	1985	0
356	20231121	151400	16469739	1985	1985	1985	1985	0
357	20231121	151300	16469739	1985	1985	1985	1985	0
358	20231121	151200	16469739	1985	1985	1985	1985	0
359	20231121	151100	16469739	1985	1985	1985	1985	2
360	20231121	151000	16465769	1990	1990	1990	1990	0
361	20231121	150900	16465769	1990	1990	1990	1990	0
362	20231121	150800	16465769	1990	1990	1990	1990	0
363	20231121	150700	16465769	1990	1990	1990	1990	0
364	20231121	150600	16465769	1990	1990	1990	1990	0
365	20231121	150500	16465769	1990	1990	1990	1990	0
366	20231121	150400	16465769	1990	1990	1990	1990	0
367	20231121	150300	16465769	1990	1990	1990	1990	0
368	20231121	150200	16465769	1990	1990	1990	1990	0
369	20231121	150100	16465769	1990	1990	1990	1990	0
370	20231121	150000	16465769	1990	1990	1990	1990	0
371	20231121	145900	16465769	1990	1990	1990	1990	0
372	20231121	145800	16465769	1990	1990	1990	1990	0
373	20231121	145700	16465769	1990	1990	1990	1990	0
374	20231121	145600	16465769	1990	1990	1990	1990	0
375	20231121	145500	16465769	1990	1990	1990	1990	0
376	20231121	145400	16465769	1990	1990	1990	1990	0
377	20231121	145300	16465769	1990	1990	1990	1990	0
378	20231121	145200	16465769	1990	1990	1990	1990	0
379	20231121	145100	16465769	1990	1990	1990	1990	0
380	20231121	145000	16465769	1990	1990	1990	1990	0
381	20231121	144900	16465769	1990	1990	1990	1990	0
382	20231121	144800	16465769	1990	1990	1990	1990	0
383	20231121	144700	16465769	1990	1990	1990	1990	0
384	20231121	144600	16465769	1990	1990	1990	1990	0
385	20231121	144500	16465769	1990	1990	1990	1990	3
386	20231121	144400	16459799	1990	1990	1990	1990	0
387	20231121	144300	16459799	1990	1990	1990	1990	0
388	20231121	144200	16459799	1990	1990	1990	1990	0
389	20231121	144100	16459799	1990	1990	1990	1990	0
390	20231121	144000	16459799	1990	1990	1990	1990	0
391	20231121	143900	16459799	1990	1990	1990	1990	0
392	20231121	143800	16459799	1990	1990	1990	1990	0
393	20231121	143700	16459799	1990	1990	1990	1990	0
394	20231121	143600	16459799	1990	1990	1990	1990	0
395	20231121	143500	16459799	1990	1990	1990	1990	0
396	20231121	143400	16459799	1990	1990	1990	1990	0
397	20231121	143300	16459799	1990	1990	1990	1990	0
398	20231121	143200	16459799	1990	1990	1990	1990	0
399	20231121	143100	16459799	1990	1990	1990	1990	0
400	20231121	143000	16459799	1990	1990	1990	1990	0
401	20231121	142900	16459799	1990	1990	1990	1990	0
402	20231121	142800	16459799	1990	1990	1990	1990	0
403	20231121	142700	16459799	1990	1990	1990	1990	0
404	20231121	142600	16459799	1990	1990	1990	1990	0
405	20231121	142500	16459799	1990	1990	1990	1990	0
406	20231121	142400	16459799	1990	1990	1990	1990	0
407	20231121	142300	16459799	1990	1990	1990	1990	0
408	20231121	142200	16459799	1990	1990	1990	1990	0
409	20231121	142100	16459799	1990	1990	1990	1990	0
410	20231121	142000	16459799	1990	1990	1990	1990	0
411	20231121	141900	16459799	1990	1990	1990	1990	0
412	20231121	141800	16459799	1990	1990	1990	1990	0
413	20231121	141700	16459799	1990	1990	1990	1990	0
414	20231121	141600	16459799	1990	1990	1990	1990	0
415	20231121	141500	16459799	1990	1990	1990	1990	0
416	20231121	141400	16459799	1990	1990	1990	1990	0
417	20231121	141300	16459799	1990	1990	1990	1990	0
418	20231121	141200	16459799	1990	1990	1990	1990	0
419	20231121	141100	16459799	1990	1990	1990	1990	0
420	20231121	141000	16459799	1990	1990	1990	1990	0
421	20231121	140900	16459799	1990	1990	1990	1990	0
422	20231121	140800	16459799	1990	1990	1990	1990	0
423	20231121	140700	16459799	1990	1990	1990	1990	0
424	20231121	140600	16459799	1990	1990	1990	1990	0
425	20231121	140500	16459799	1990	1990	1990	1990	0
426	20231121	140400	16459799	1990	1990	1990	1990	0
427	20231121	140300	16459799	1990	1990	1990	1990	0
428	20231121	140200	16459799	1990	1990	1990	1990	0
429	20231121	140100	16459799	1990	1990	1990	1990	0
430	20231121	140000	16459799	1990	1990	1990	1990	0
431	20231121	135900	16459799	1990	1990	1990	1990	0
432	20231121	135800	16459799	1990	1990	1990	1990	10
433	20231121	135700	16439899	1982	1982	1982	1982	0
434	20231121	135600	16439899	1982	1982	1982	1982	0
435	20231121	135500	16439899	1982	1982	1982	1982	0
436	20231121	135400	16439899	1982	1982	1982	1982	0
437	20231121	135300	16439899	1982	1982	1982	1982	0
438	20231121	135200	16439899	1982	1982	1982	1982	0
439	20231121	135100	16439899	1982	1982	1982	1982	4
440	20231121	135000	16431971	1981	1981	1981	1981	0
441	20231121	134900	16431971	1981	1981	1981	1981	0
442	20231121	134800	16431971	1981	1981	1981	1981	0
443	20231121	134700	16431971	1981	1981	1981	1981	0
444	20231121	134600	16431971	1981	1981	1981	1981	0
445	20231121	134500	16431971	1981	1981	1981	1981	0
446	20231121	134400	16431971	1981	1981	1981	1981	0
447	20231121	134300	16431971	1981	1982	1982	1981	240
448	20231121	134200	15956331	1990	1990	1990	1990	0
449	20231121	134100	15956331	1990	1990	1990	1990	0
450	20231121	134000	15956331	1990	1990	1990	1990	0
451	20231121	133900	15956331	1990	1990	1990	1990	0
452	20231121	133800	15956331	1990	1990	1990	1990	0
453	20231121	133700	15956331	1990	1990	1990	1990	0
454	20231121	133600	15956331	1990	1990	1990	1990	0
455	20231121	133500	15956331	1990	1990	1990	1990	0
456	20231121	133400	15956331	1990	1990	1990	1990	0
457	20231121	133300	15956331	1990	1990	1990	1990	10
458	20231121	133200	15936431	1990	1990	1990	1990	0
459	20231121	133100	15936431	1990	1990	1990	1990	0
460	20231121	133000	15936431	1990	1990	1990	1990	0
461	20231121	132900	15936431	1990	1990	1990	1990	0
462	20231121	132800	15936431	1990	1990	1990	1990	0
463	20231121	132700	15936431	1990	1990	1990	1990	0
464	20231121	132600	15936431	1990	1990	1990	1990	0
465	20231121	132500	15936431	1990	1990	1990	1990	0
466	20231121	132400	15936431	1990	1990	1990	1990	0
467	20231121	132300	15936431	1990	1990	1990	1990	0
468	20231121	132200	15936431	1990	1990	1990	1990	0
469	20231121	132100	15936431	1990	1990	1990	1990	0
470	20231121	132000	15936431	1990	1990	1990	1990	0
471	20231121	131900	15936431	1990	1990	1990	1990	0
472	20231121	131800	15936431	1990	1990	1990	1990	0
473	20231121	131700	15936431	1990	1990	1990	1990	10
474	20231121	131600	15916531	1980	1981	1981	1980	956
475	20231121	131500	14023620	1981	1982	1982	1981	295
476	20231121	131400	13439159	1982	1985	1985	1982	239
477	20231121	131300	12965452	1986	1988	1988	1986	252
478	20231121	131200	12464969	1990	1990	1990	1990	0
479	20231121	131100	12464969	1990	1990	1990	1990	0
480	20231121	131000	12464969	1990	1990	1990	1990	0
481	20231121	130900	12464969	1990	1990	1990	1990	0
482	20231121	130800	12464969	1990	1990	1990	1990	0
483	20231121	130700	12464969	1990	1990	1990	1990	0
484	20231121	130600	12464969	1990	1990	1990	1990	0
485	20231121	130500	12464969	1990	1990	1990	1990	0
486	20231121	130400	12464969	1990	1990	1990	1990	0
487	20231121	130300	12464969	1990	1990	1990	1990	0
488	20231121	130200	12464969	1990	1990	1990	1990	0
489	20231121	130100	12464969	1990	1990	1990	1990	0
490	20231121	130000	12464969	1990	1990	1990	1990	0
491	20231121	125900	12464969	1990	1990	1990	1990	0
492	20231121	125800	12464969	1990	1990	1990	1990	0
493	20231121	125700	12464969	1990	1990	1990	1990	10
494	20231121	125600	12445069	1988	1988	1988	1988	0
495	20231121	125500	12445069	1988	1988	1988	1988	100
496	20231121	125400	12246269	1990	1990	1990	1990	0
497	20231121	125300	12246269	1990	1990	1990	1990	0
498	20231121	125200	12246269	1990	1990	1990	1990	0
499	20231121	125100	12246269	1990	1990	1990	1990	0
500	20231121	125000	12246269	1990	1990	1990	1990	0
501	20231121	124900	12246269	1990	1990	1990	1990	0
502	20231121	124800	12246269	1990	1989	1990	1989	20
503	20231121	124700	12206480	1988	1988	1988	1988	0
504	20231121	124600	12206480	1988	1988	1988	1988	0
505	20231121	124500	12206480	1988	1988	1988	1988	0
506	20231121	124400	12206480	1988	1988	1988	1988	100
507	20231121	124300	12007680	1989	1989	1989	1989	0
508	20231121	124200	12007680	1989	1989	1989	1989	0
509	20231121	124100	12007680	1989	1989	1989	1989	0
510	20231121	124000	12007680	1989	1989	1989	1989	0
511	20231121	123900	12007680	1989	1989	1989	1989	0
512	20231121	123800	12007680	1989	1989	1989	1989	0
513	20231121	123700	12007680	1989	1989	1989	1989	0
514	20231121	123600	12007680	1989	1989	1989	1989	0
515	20231121	123500	12007680	1989	1989	1989	1989	3
516	20231121	123400	12001713	1989	1989	1989	1989	1
517	20231121	123300	11999724	1989	1989	1989	1989	0
518	20231121	123200	11999724	1989	1989	1989	1989	0
519	20231121	123100	11999724	1989	1989	1989	1989	0
520	20231121	123000	11999724	1989	1989	1989	1989	8
521	20231121	122900	11983812	1989	1989	1989	1989	0
522	20231121	122800	11983812	1989	1989	1989	1989	0
523	20231121	122700	11983812	1989	1989	1989	1989	0
524	20231121	122600	11983812	1989	1989	1989	1989	0
525	20231121	122500	11983812	1989	1989	1989	1989	0
526	20231121	122400	11983812	1989	1989	1989	1989	0
527	20231121	122300	11983812	1989	1989	1989	1989	0
528	20231121	122200	11983812	1989	1989	1989	1989	0
529	20231121	122100	11983812	1989	1989	1989	1989	0
530	20231121	122000	11983812	1989	1989	1989	1989	0
531	20231121	121900	11983812	1989	1989	1989	1989	0
532	20231121	121800	11983812	1989	1989	1989	1989	0
533	20231121	121700	11983812	1989	1989	1989	1989	2
534	20231121	121600	11979834	1989	1989	1989	1989	0
535	20231121	121500	11979834	1989	1989	1989	1989	0
536	20231121	121400	11979834	1989	1989	1989	1989	0
537	20231121	121300	11979834	1989	1989	1989	1989	0
538	20231121	121200	11979834	1989	1989	1989	1989	0
539	20231121	121100	11979834	1989	1989	1989	1989	0
540	20231121	121000	11979834	1989	1989	1989	1989	0
541	20231121	120900	11979834	1989	1989	1989	1989	0
542	20231121	120800	11979834	1989	1989	1989	1989	8
543	20231121	120700	11963922	1989	1989	1989	1989	0
544	20231121	120600	11963922	1989	1989	1989	1989	0
545	20231121	120500	11963922	1989	1989	1989	1989	0
546	20231121	120400	11963922	1989	1989	1989	1989	1
547	20231121	120300	11961933	1989	1989	1989	1989	0
548	20231121	120200	11961933	1989	1989	1989	1989	0
549	20231121	120100	11961933	1989	1989	1989	1989	0
550	20231121	120000	11961933	1989	1989	1989	1989	0
551	20231121	115900	11961933	1989	1989	1989	1989	0
552	20231121	115800	11961933	1989	1989	1989	1989	0
553	20231121	115700	11961933	1989	1989	1989	1989	0
554	20231121	115600	11961933	1989	1989	1989	1989	0
555	20231121	115500	11961933	1989	1989	1989	1989	0
556	20231121	115400	11961933	1989	1989	1989	1989	0
557	20231121	115300	11961933	1989	1989	1989	1989	0
558	20231121	115200	11961933	1989	1989	1989	1989	0
559	20231121	115100	11961933	1989	1989	1989	1989	0
560	20231121	115000	11961933	1989	1989	1989	1989	0
561	20231121	114900	11961933	1989	1989	1989	1989	1
562	20231121	114800	11959944	1990	1990	1990	1990	0
563	20231121	114700	11959944	1990	1990	1990	1990	0
564	20231121	114600	11959944	1990	1990	1990	1990	0
565	20231121	114500	11959944	1990	1990	1990	1990	0
566	20231121	114400	11959944	1990	1990	1990	1990	0
567	20231121	114300	11959944	1990	1990	1990	1990	0
568	20231121	114200	11959944	1990	1990	1990	1990	0
569	20231121	114100	11959944	1990	1990	1990	1990	0
570	20231121	114000	11959944	1990	1990	1990	1990	13
571	20231121	113900	11934074	1990	1990	1990	1990	0
572	20231121	113800	11934074	1990	1990	1990	1990	0
573	20231121	113700	11934074	1990	1990	1990	1990	0
574	20231121	113600	11934074	1990	1990	1990	1990	0
575	20231121	113500	11934074	1990	1990	1990	1990	0
576	20231121	113400	11934074	1990	1990	1990	1990	0
577	20231121	113300	11934074	1990	1990	1990	1990	0
578	20231121	113200	11934074	1990	1990	1990	1990	0
579	20231121	113100	11934074	1990	1990	1990	1990	0
580	20231121	113000	11934074	1990	1990	1990	1990	0
581	20231121	112900	11934074	1990	1990	1990	1990	0
582	20231121	112800	11934074	1990	1990	1990	1990	0
583	20231121	112700	11934074	1990	1990	1990	1990	0
584	20231121	112600	11934074	1990	1990	1990	1990	0
585	20231121	112500	11934074	1990	1993	1993	1990	1479
586	20231121	112400	8989893	1993	1993	1993	1993	0
587	20231121	112300	8989893	1993	1993	1993	1993	0
588	20231121	112200	8989893	1993	1993	1993	1993	0
589	20231121	112100	8989893	1993	1993	1993	1993	0
590	20231121	112000	8989893	1993	1994	1994	1993	400
591	20231121	111900	8192666	1994	1994	1994	1994	0
592	20231121	111800	8192666	1994	1994	1994	1994	0
593	20231121	111700	8192666	1994	1994	1994	1994	0
594	20231121	111600	8192666	1994	1994	1994	1994	0
595	20231121	111500	8192666	1994	1995	1995	1994	92
596	20231121	111400	8009202	2000	2000	2000	2000	0
597	20231121	111300	8009202	2000	2000	2000	2000	0
598	20231121	111200	8009202	2000	2000	2000	2000	0
599	20231121	111100	8009202	2000	2000	2000	2000	0
600	20231121	111000	8009202	2000	2000	2000	2000	0
601	20231121	110900	8009202	2000	2000	2000	2000	0
602	20231121	110800	8009202	2000	2000	2000	2000	0
603	20231121	110700	8009202	2000	2000	2000	2000	0
604	20231121	110600	8009202	2000	2000	2000	2000	0
605	20231121	110500	8009202	2000	2000	2000	2000	0
606	20231121	110400	8009202	2000	2000	2000	2000	0
607	20231121	110300	8009202	2000	2000	2000	2000	0
608	20231121	110200	8009202	2000	2000	2000	2000	0
609	20231121	110100	8009202	2000	2000	2000	2000	0
610	20231121	110000	8009202	2000	2000	2000	2000	0
611	20231121	105900	8009202	2000	2000	2000	2000	0
612	20231121	105800	8009202	2000	2000	2000	2000	0
613	20231121	105700	8009202	2000	2000	2000	2000	0
614	20231121	105600	8009202	2000	2000	2000	2000	0
615	20231121	105500	8009202	2000	2000	2000	2000	0
616	20231121	105400	8009202	2000	2000	2000	2000	0
617	20231121	105300	8009202	2000	2000	2000	2000	0
618	20231121	105200	8009202	2000	2000	2000	2000	0
619	20231121	105100	8009202	2000	2000	2000	2000	0
620	20231121	105000	8009202	2000	2000	2000	2000	0
621	20231121	104900	8009202	2000	2000	2000	2000	0
622	20231121	104800	8009202	2000	2000	2000	2000	0
623	20231121	104700	8009202	2000	2000	2000	2000	0
624	20231121	104600	8009202	2000	2000	2000	2000	0
625	20231121	104500	8009202	2000	2000	2000	2000	0
626	20231121	104400	8009202	2000	2000	2000	2000	0
627	20231121	104300	8009202	2000	2000	2000	2000	0
628	20231121	104200	8009202	2000	2000	2000	2000	0
629	20231121	104100	8009202	2000	2000	2000	2000	0
630	20231121	104000	8009202	2000	2000	2000	2000	0
631	20231121	103900	8009202	2000	2000	2000	2000	0
632	20231121	103800	8009202	2000	2000	2000	2000	0
633	20231121	103700	8009202	2000	2000	2000	2000	0
634	20231121	103600	8009202	2000	2000	2000	2000	0
635	20231121	103500	8009202	2000	2000	2000	2000	0
636	20231121	103400	8009202	2000	2000	2000	2000	0
637	20231121	103300	8009202	2000	2000	2000	2000	0
638	20231121	103200	8009202	2000	2000	2000	2000	0
639	20231121	103100	8009202	2000	2000	2000	2000	0
640	20231121	103000	8009202	2000	2000	2000	2000	0
641	20231121	102900	8009202	2000	2000	2000	2000	0
642	20231121	102800	8009202	2000	2000	2000	2000	0
643	20231121	102700	8009202	2000	2000	2000	2000	0
644	20231121	102600	8009202	2000	2000	2000	2000	0
645	20231121	102500	8009202	2000	2000	2000	2000	0
646	20231121	102400	8009202	2000	2000	2000	2000	0
647	20231121	102300	8009202	2000	2000	2000	2000	0
648	20231121	102200	8009202	2000	2000	2000	2000	0
649	20231121	102100	8009202	2000	2000	2000	2000	0
650	20231121	102000	8009202	2000	2000	2000	2000	0
651	20231121	101900	8009202	2000	2000	2000	2000	0
652	20231121	101800	8009202	2000	2000	2000	2000	0
653	20231121	101700	8009202	2000	2000	2000	2000	0
654	20231121	101600	8009202	2000	2000	2000	2000	0
655	20231121	101500	8009202	2000	1999	2000	1995	2821
656	20231121	101400	2378245	2000	2000	2000	2000	0
657	20231121	101300	2378245	2000	2000	2000	2000	0
658	20231121	101200	2378245	2000	2000	2000	2000	0
659	20231121	101100	2378245	2000	2000	2000	2000	0
660	20231121	101000	2378245	2000	2000	2000	2000	0
661	20231121	100900	2378245	2000	2000	2000	2000	10
662	20231121	100800	2358245	1999	1999	1999	1999	0
663	20231121	100700	2358245	1999	1999	1999	1999	0
664	20231121	100600	2358245	1999	1999	1999	1999	29
665	20231121	100500	2300274	1999	1999	1999	1999	0
666	20231121	100400	2300274	1999	1999	1999	1999	13
667	20231121	100300	2274287	2000	2000	2000	2000	0
668	20231121	100200	2274287	2000	2000	2000	2000	0
669	20231121	100100	2274287	2000	2000	2000	2000	0
670	20231121	100000	2274287	2000	2000	2000	2000	0
671	20231121	095900	2274287	2000	2000	2000	2000	0
672	20231121	095800	2274287	2000	2000	2000	2000	0
673	20231121	095700	2274287	2000	2000	2000	2000	0
674	20231121	095600	2274287	2000	2000	2000	2000	0
675	20231121	095500	2274287	2000	2000	2000	2000	0
676	20231121	095400	2274287	2000	2000	2000	2000	0
677	20231121	095300	2274287	2000	2000	2000	2000	0
678	20231121	095200	2274287	2000	2000	2000	2000	0
679	20231121	095100	2274287	2000	2000	2000	2000	0
680	20231121	095000	2274287	2000	2000	2000	2000	10
681	20231121	094900	2254287	1997	1997	1997	1997	0
682	20231121	094800	2254287	1997	1997	1997	1997	0
683	20231121	094700	2254287	1997	1997	1997	1997	0
684	20231121	094600	2254287	1997	1997	1997	1997	0
685	20231121	094500	2254287	1997	1998	1998	1997	742
686	20231121	094400	772512	2000	2000	2000	2000	0
687	20231121	094300	772512	2000	2000	2000	2000	0
688	20231121	094200	772512	2000	2000	2000	2000	0
689	20231121	094100	772512	2000	1998	2000	1997	176
690	20231121	094000	421000	2000	2000	2000	2000	0
691	20231121	093900	421000	2000	2000	2000	2000	0
692	20231121	093800	421000	2000	2000	2000	2000	0
693	20231121	093700	421000	2000	2000	2000	2000	0
694	20231121	093600	421000	2000	2000	2000	2000	0
695	20231121	093500	421000	2000	2000	2000	2000	0
696	20231121	093400	421000	2000	2000	2000	2000	0
697	20231121	093300	421000	2000	2000	2000	2000	0
698	20231121	093200	421000	2000	2000	2000	2000	0
699	20231121	093100	421000	2000	2000	2000	2000	0
700	20231121	093000	421000	2000	2000	2000	2000	0
701	20231121	092900	421000	2000	2000	2000	2000	0
702	20231121	092800	421000	2000	2000	2000	2000	0
703	20231121	092700	421000	2000	2000	2000	2000	0
704	20231121	092600	421000	2000	2000	2000	2000	0
705	20231121	092500	421000	2000	2000	2000	2000	0
706	20231121	092400	421000	2000	2000	2000	2000	0
707	20231121	092300	421000	2000	2000	2000	2000	0
708	20231121	092200	421000	2000	2000	2000	2000	0
709	20231121	092100	421000	2000	2000	2000	2000	0
710	20231121	092000	421000	2000	2000	2000	2000	0
711	20231121	091900	421000	2000	2000	2000	2000	0
712	20231121	091800	421000	2000	2000	2000	2000	0
713	20231121	091700	421000	2000	2000	2000	2000	0
714	20231121	091600	421000	2000	2000	2000	2000	0
715	20231121	091500	421000	2000	2000	2000	2000	0
716	20231121	091400	421000	2000	2000	2000	2000	0
717	20231121	091300	421000	2000	2000	2000	2000	0
718	20231121	091200	421000	2000	2000	2000	2000	0
719	20231121	091100	421000	2000	2000	2000	2000	1
720	20231121	091000	419000	2000	2000	2000	2000	0
721	20231121	090900	419000	2000	2000	2000	2000	0
722	20231121	090800	419000	2000	2000	2000	2000	0
723	20231121	090700	419000	2000	2000	2000	2000	0
724	20231121	090600	419000	2000	2000	2000	2000	0
725	20231121	090500	419000	2000	2000	2000	2000	0
726	20231121	090400	419000	2000	2000	2000	2000	10
727	20231121	090300	399000	1995	1995	1995	1995	0
728	20231121	090200	399000	1995	1995	1995	1995	0
729	20231121	090100	399000	1995	1995	1995	1995	0
730	20231121	090000	399000	1995	1995	1995	1995	200