KissMeData/458320/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210900	5300628	1993	1993	1993	1993	2
3	20231121	210800	5300628	1993	1993	1993	1993	0
4	20231121	210700	5300628	1993	1993	1993	1993	0
5	20231121	210600	5300628	1993	1993	1993	1993	0
6	20231121	210500	5300628	1993	1993	1993	1993	0
7	20231121	210400	5300628	1993	1993	1993	1993	0
8	20231121	210300	5300628	1993	1993	1993	1993	0
9	20231121	210200	5300628	1993	1993	1993	1993	0
10	20231121	210100	5300628	1993	1993	1993	1993	0
11	20231121	210000	5300628	1993	1993	1993	1993	0
12	20231121	205900	5300628	1993	1993	1993	1993	0
13	20231121	205800	5300628	1993	1993	1993	1993	0
14	20231121	205700	5300628	1993	1993	1993	1993	0
15	20231121	205600	5300628	1993	1993	1993	1993	0
16	20231121	205500	5300628	1993	1993	1993	1993	0
17	20231121	205400	5300628	1993	1993	1993	1993	0
18	20231121	205300	5300628	1993	1993	1993	1993	0
19	20231121	205200	5300628	1993	1993	1993	1993	0
20	20231121	205100	5300628	1993	1993	1993	1993	0
21	20231121	205000	5300628	1993	1993	1993	1993	0
22	20231121	204900	5300628	1993	1993	1993	1993	0
23	20231121	204800	5300628	1993	1993	1993	1993	0
24	20231121	204700	5300628	1993	1993	1993	1993	0
25	20231121	204600	5300628	1993	1993	1993	1993	0
26	20231121	204500	5300628	1993	1993	1993	1993	0
27	20231121	204400	5300628	1993	1993	1993	1993	0
28	20231121	204300	5300628	1993	1993	1993	1993	0
29	20231121	204200	5300628	1993	1993	1993	1993	0
30	20231121	204100	5300628	1993	1993	1993	1993	0
31	20231121	204000	5300628	1993	1993	1993	1993	0
32	20231121	203900	5300628	1993	1993	1993	1993	2
33	20231121	203800	5300628	1993	1993	1993	1993	0
34	20231121	203700	5300628	1993	1993	1993	1993	0
35	20231121	203600	5300628	1993	1993	1993	1993	0
36	20231121	203500	5300628	1993	1993	1993	1993	0
37	20231121	203400	5300628	1993	1993	1993	1993	0
38	20231121	203300	5300628	1993	1993	1993	1993	0
39	20231121	203200	5300628	1993	1993	1993	1993	0
40	20231121	203100	5300628	1993	1993	1993	1993	0
41	20231121	203000	5300628	1993	1993	1993	1993	0
42	20231121	202900	5300628	1993	1993	1993	1993	0
43	20231121	202800	5300628	1993	1993	1993	1993	0
44	20231121	202700	5300628	1993	1993	1993	1993	0
45	20231121	202600	5300628	1993	1993	1993	1993	0
46	20231121	202500	5300628	1993	1993	1993	1993	0
47	20231121	202400	5300628	1993	1993	1993	1993	0
48	20231121	202300	5300628	1993	1993	1993	1993	0
49	20231121	202200	5300628	1993	1993	1993	1993	0
50	20231121	202100	5300628	1993	1993	1993	1993	0
51	20231121	202000	5300628	1993	1993	1993	1993	0
52	20231121	201900	5300628	1993	1993	1993	1993	0
53	20231121	201800	5300628	1993	1993	1993	1993	0
54	20231121	201700	5300628	1993	1993	1993	1993	0
55	20231121	201600	5300628	1993	1993	1993	1993	0
56	20231121	201500	5300628	1993	1993	1993	1993	0
57	20231121	201400	5300628	1993	1993	1993	1993	0
58	20231121	201300	5300628	1993	1993	1993	1993	0
59	20231121	201200	5300628	1993	1993	1993	1993	0
60	20231121	201100	5300628	1993	1993	1993	1993	0
61	20231121	201000	5300628	1993	1993	1993	1993	0
62	20231121	200900	5300628	1993	1993	1993	1993	2
63	20231121	200800	5300628	1993	1993	1993	1993	0
64	20231121	200700	5300628	1993	1993	1993	1993	0
65	20231121	200600	5300628	1993	1993	1993	1993	0
66	20231121	200500	5300628	1993	1993	1993	1993	0
67	20231121	200400	5300628	1993	1993	1993	1993	0
68	20231121	200300	5300628	1993	1993	1993	1993	0
69	20231121	200200	5300628	1993	1993	1993	1993	0
70	20231121	200100	5300628	1993	1993	1993	1993	0
71	20231121	200000	5300628	1993	1993	1993	1993	0
72	20231121	195900	5300628	1993	1993	1993	1993	0
73	20231121	195800	5300628	1993	1993	1993	1993	0
74	20231121	195700	5300628	1993	1993	1993	1993	0
75	20231121	195600	5300628	1993	1993	1993	1993	0
76	20231121	195500	5300628	1993	1993	1993	1993	0
77	20231121	195400	5300628	1993	1993	1993	1993	0
78	20231121	195300	5300628	1993	1993	1993	1993	0
79	20231121	195200	5300628	1993	1993	1993	1993	0
80	20231121	195100	5300628	1993	1993	1993	1993	0
81	20231121	195000	5300628	1993	1993	1993	1993	0
82	20231121	194900	5300628	1993	1993	1993	1993	0
83	20231121	194800	5300628	1993	1993	1993	1993	0
84	20231121	194700	5300628	1993	1993	1993	1993	0
85	20231121	194600	5300628	1993	1993	1993	1993	0
86	20231121	194500	5300628	1993	1993	1993	1993	0
87	20231121	194400	5300628	1993	1993	1993	1993	0
88	20231121	194300	5300628	1993	1993	1993	1993	0
89	20231121	194200	5300628	1993	1993	1993	1993	0
90	20231121	194100	5300628	1993	1993	1993	1993	0
91	20231121	194000	5300628	1993	1993	1993	1993	0
92	20231121	193900	5300628	1993	1993	1993	1993	2
93	20231121	193800	5300628	1993	1993	1993	1993	0
94	20231121	193700	5300628	1993	1993	1993	1993	0
95	20231121	193600	5300628	1993	1993	1993	1993	0
96	20231121	193500	5300628	1993	1993	1993	1993	0
97	20231121	193400	5300628	1993	1993	1993	1993	0
98	20231121	193300	5300628	1993	1993	1993	1993	0
99	20231121	193200	5300628	1993	1993	1993	1993	0
100	20231121	193100	5300628	1993	1993	1993	1993	0
101	20231121	193000	5300628	1993	1993	1993	1993	0
102	20231121	192900	5300628	1993	1993	1993	1993	0
103	20231121	192800	5300628	1993	1993	1993	1993	0
104	20231121	192700	5300628	1993	1993	1993	1993	0
105	20231121	192600	5300628	1993	1993	1993	1993	0
106	20231121	192500	5300628	1993	1993	1993	1993	0
107	20231121	192400	5300628	1993	1993	1993	1993	0
108	20231121	192300	5300628	1993	1993	1993	1993	0
109	20231121	192200	5300628	1993	1993	1993	1993	0
110	20231121	192100	5300628	1993	1993	1993	1993	0
111	20231121	192000	5300628	1993	1993	1993	1993	0
112	20231121	191900	5300628	1993	1993	1993	1993	0
113	20231121	191800	5300628	1993	1993	1993	1993	0
114	20231121	191700	5300628	1993	1993	1993	1993	0
115	20231121	191600	5300628	1993	1993	1993	1993	0
116	20231121	191500	5300628	1993	1993	1993	1993	0
117	20231121	191400	5300628	1993	1993	1993	1993	0
118	20231121	191300	5300628	1993	1993	1993	1993	0
119	20231121	191200	5300628	1993	1993	1993	1993	0
120	20231121	191100	5300628	1993	1993	1993	1993	0
121	20231121	191000	5300628	1993	1993	1993	1993	0
122	20231121	190900	5300628	1993	1993	1993	1993	2
123	20231121	190800	5300628	1993	1993	1993	1993	0
124	20231121	190700	5300628	1993	1993	1993	1993	0
125	20231121	190600	5300628	1993	1993	1993	1993	0
126	20231121	190500	5300628	1993	1993	1993	1993	0
127	20231121	190400	5300628	1993	1993	1993	1993	0
128	20231121	190300	5300628	1993	1993	1993	1993	0
129	20231121	190200	5300628	1993	1993	1993	1993	0
130	20231121	190100	5300628	1993	1993	1993	1993	0
131	20231121	190000	5300628	1993	1993	1993	1993	0
132	20231121	185900	5300628	1993	1993	1993	1993	0
133	20231121	185800	5300628	1993	1993	1993	1993	0
134	20231121	185700	5300628	1993	1993	1993	1993	0
135	20231121	185600	5300628	1993	1993	1993	1993	0
136	20231121	185500	5300628	1993	1993	1993	1993	0
137	20231121	185400	5300628	1993	1993	1993	1993	0
138	20231121	185300	5300628	1993	1993	1993	1993	0
139	20231121	185200	5300628	1993	1993	1993	1993	0
140	20231121	185100	5300628	1993	1993	1993	1993	0
141	20231121	185000	5300628	1993	1993	1993	1993	0
142	20231121	184900	5300628	1993	1993	1993	1993	0
143	20231121	184800	5300628	1993	1993	1993	1993	0
144	20231121	184700	5300628	1993	1993	1993	1993	0
145	20231121	184600	5300628	1993	1993	1993	1993	0
146	20231121	184500	5300628	1993	1993	1993	1993	0
147	20231121	184400	5300628	1993	1993	1993	1993	0
148	20231121	184300	5300628	1993	1993	1993	1993	0
149	20231121	184200	5300628	1993	1993	1993	1993	0
150	20231121	184100	5300628	1993	1993	1993	1993	0
151	20231121	184000	5300628	1993	1993	1993	1993	0
152	20231121	183900	5300628	1993	1993	1993	1993	2
153	20231121	183800	5300628	1993	1993	1993	1993	0
154	20231121	183700	5300628	1993	1993	1993	1993	0
155	20231121	183600	5300628	1993	1993	1993	1993	0
156	20231121	183500	5300628	1993	1993	1993	1993	0
157	20231121	183400	5300628	1993	1993	1993	1993	0
158	20231121	183300	5300628	1993	1993	1993	1993	0
159	20231121	183200	5300628	1993	1993	1993	1993	0
160	20231121	183100	5300628	1993	1993	1993	1993	0
161	20231121	183000	5300628	1993	1993	1993	1993	0
162	20231121	182900	5300628	1993	1993	1993	1993	0
163	20231121	182800	5300628	1993	1993	1993	1993	0
164	20231121	182700	5300628	1993	1993	1993	1993	0
165	20231121	182600	5300628	1993	1993	1993	1993	0
166	20231121	182500	5300628	1993	1993	1993	1993	0
167	20231121	182400	5300628	1993	1993	1993	1993	0
168	20231121	182300	5300628	1993	1993	1993	1993	0
169	20231121	182200	5300628	1993	1993	1993	1993	0
170	20231121	182100	5300628	1993	1993	1993	1993	0
171	20231121	182000	5300628	1993	1993	1993	1993	0
172	20231121	181900	5300628	1993	1993	1993	1993	0
173	20231121	181800	5300628	1993	1993	1993	1993	0
174	20231121	181700	5300628	1993	1993	1993	1993	0
175	20231121	181600	5300628	1993	1993	1993	1993	0
176	20231121	181500	5300628	1993	1993	1993	1993	0
177	20231121	181400	5300628	1993	1993	1993	1993	0
178	20231121	181300	5300628	1993	1993	1993	1993	0
179	20231121	181200	5300628	1993	1993	1993	1993	0
180	20231121	181100	5300628	1993	1993	1993	1993	0
181	20231121	181000	5300628	1993	1993	1993	1993	0
182	20231121	180900	5300628	1993	1993	1993	1993	2
183	20231121	180800	5300628	1993	1993	1993	1993	0
184	20231121	180700	5300628	1993	1993	1993	1993	0
185	20231121	180600	5300628	1993	1993	1993	1993	0
186	20231121	180500	5300628	1993	1993	1993	1993	0
187	20231121	180400	5300628	1993	1993	1993	1993	0
188	20231121	180300	5300628	1993	1993	1993	1993	0
189	20231121	180200	5300628	1993	1993	1993	1993	0
190	20231121	180100	5300628	1993	1993	1993	1993	0
191	20231121	180000	5300628	1993	1993	1993	1993	0
192	20231121	175900	5300628	1993	1993	1993	1993	0
193	20231121	175800	5300628	1993	1993	1993	1993	0
194	20231121	175700	5300628	1993	1993	1993	1993	0
195	20231121	175600	5300628	1993	1993	1993	1993	0
196	20231121	175500	5300628	1993	1993	1993	1993	0
197	20231121	175400	5300628	1993	1993	1993	1993	0
198	20231121	175300	5300628	1993	1993	1993	1993	0
199	20231121	175200	5300628	1993	1993	1993	1993	0
200	20231121	175100	5300628	1993	1993	1993	1993	0
201	20231121	175000	5300628	1993	1993	1993	1993	0
202	20231121	174900	5300628	1993	1993	1993	1993	0
203	20231121	174800	5300628	1993	1993	1993	1993	0
204	20231121	174700	5300628	1993	1993	1993	1993	0
205	20231121	174600	5300628	1993	1993	1993	1993	0
206	20231121	174500	5300628	1993	1993	1993	1993	0
207	20231121	174400	5300628	1993	1993	1993	1993	0
208	20231121	174300	5300628	1993	1993	1993	1993	0
209	20231121	174200	5300628	1993	1993	1993	1993	0
210	20231121	174100	5300628	1993	1993	1993	1993	0
211	20231121	174000	5300628	1993	1993	1993	1993	0
212	20231121	173900	5300628	1993	1993	1993	1993	2
213	20231121	173800	5300628	1993	1993	1993	1993	0
214	20231121	173700	5300628	1993	1993	1993	1993	0
215	20231121	173600	5300628	1993	1993	1993	1993	0
216	20231121	173500	5300628	1993	1993	1993	1993	0
217	20231121	173400	5300628	1993	1993	1993	1993	0
218	20231121	173300	5300628	1993	1993	1993	1993	0
219	20231121	173200	5300628	1993	1993	1993	1993	0
220	20231121	173100	5300628	1993	1993	1993	1993	0
221	20231121	173000	5300628	1993	1993	1993	1993	0
222	20231121	172900	5300628	1993	1993	1993	1993	0
223	20231121	172800	5300628	1993	1993	1993	1993	0
224	20231121	172700	5300628	1993	1993	1993	1993	0
225	20231121	172600	5300628	1993	1993	1993	1993	0
226	20231121	172500	5300628	1993	1993	1993	1993	0
227	20231121	172400	5300628	1993	1993	1993	1993	0
228	20231121	172300	5300628	1993	1993	1993	1993	0
229	20231121	172200	5300628	1993	1993	1993	1993	0
230	20231121	172100	5300628	1993	1993	1993	1993	0
231	20231121	172000	5300628	1993	1993	1993	1993	0
232	20231121	171900	5300628	1993	1993	1993	1993	0
233	20231121	171800	5300628	1993	1993	1993	1993	0
234	20231121	171700	5300628	1993	1993	1993	1993	0
235	20231121	171600	5300628	1993	1993	1993	1993	0
236	20231121	171500	5300628	1993	1993	1993	1993	0
237	20231121	171400	5300628	1993	1993	1993	1993	0
238	20231121	171300	5300628	1993	1993	1993	1993	0
239	20231121	171200	5300628	1993	1993	1993	1993	0
240	20231121	171100	5300628	1993	1993	1993	1993	0
241	20231121	171000	5300628	1993	1993	1993	1993	0
242	20231121	170900	5300628	1993	1993	1993	1993	2
243	20231121	170800	5300628	1993	1993	1993	1993	0
244	20231121	170700	5300628	1993	1993	1993	1993	0
245	20231121	170600	5300628	1993	1993	1993	1993	0
246	20231121	170500	5300628	1993	1993	1993	1993	0
247	20231121	170400	5300628	1993	1993	1993	1993	0
248	20231121	170300	5300628	1993	1993	1993	1993	0
249	20231121	170200	5300628	1993	1993	1993	1993	0
250	20231121	170100	5300628	1993	1993	1993	1993	0
251	20231121	170000	5300628	1993	1993	1993	1993	0
252	20231121	165900	5300628	1993	1993	1993	1993	0
253	20231121	165800	5300628	1993	1993	1993	1993	0
254	20231121	165700	5300628	1993	1993	1993	1993	0
255	20231121	165600	5300628	1993	1993	1993	1993	0
256	20231121	165500	5300628	1993	1993	1993	1993	0
257	20231121	165400	5300628	1993	1993	1993	1993	0
258	20231121	165300	5300628	1993	1993	1993	1993	0
259	20231121	165200	5300628	1993	1993	1993	1993	0
260	20231121	165100	5300628	1993	1993	1993	1993	0
261	20231121	165000	5300628	1993	1993	1993	1993	0
262	20231121	164900	5300628	1993	1993	1993	1993	0
263	20231121	164800	5300628	1993	1993	1993	1993	0
264	20231121	164700	5300628	1993	1993	1993	1993	0
265	20231121	164600	5300628	1993	1993	1993	1993	0
266	20231121	164500	5300628	1993	1993	1993	1993	0
267	20231121	164400	5300628	1993	1993	1993	1993	0
268	20231121	164300	5300628	1993	1993	1993	1993	0
269	20231121	164200	5300628	1993	1993	1993	1993	0
270	20231121	164100	5300628	1993	1993	1993	1993	0
271	20231121	164000	5300628	1993	1993	1993	1993	0
272	20231121	163900	5300628	1993	1993	1993	1993	2
273	20231121	163800	5300628	1993	1993	1993	1993	0
274	20231121	163700	5300628	1993	1993	1993	1993	0
275	20231121	163600	5300628	1993	1993	1993	1993	0
276	20231121	163500	5300628	1993	1993	1993	1993	0
277	20231121	163400	5300628	1993	1993	1993	1993	0
278	20231121	163300	5300628	1993	1993	1993	1993	0
279	20231121	163200	5300628	1993	1993	1993	1993	0
280	20231121	163100	5300628	1993	1993	1993	1993	0
281	20231121	163000	5300628	1993	1993	1993	1993	0
282	20231121	162900	5300628	1993	1993	1993	1993	0
283	20231121	162800	5300628	1993	1993	1993	1993	0
284	20231121	162700	5300628	1993	1993	1993	1993	0
285	20231121	162600	5300628	1993	1993	1993	1993	0
286	20231121	162500	5300628	1993	1993	1993	1993	0
287	20231121	162400	5300628	1993	1993	1993	1993	0
288	20231121	162300	5300628	1993	1993	1993	1993	0
289	20231121	162200	5300628	1993	1993	1993	1993	0
290	20231121	162100	5300628	1993	1993	1993	1993	0
291	20231121	162000	5300628	1993	1993	1993	1993	0
292	20231121	161900	5300628	1993	1993	1993	1993	0
293	20231121	161800	5300628	1993	1993	1993	1993	0
294	20231121	161700	5300628	1993	1993	1993	1993	0
295	20231121	161600	5300628	1993	1993	1993	1993	0
296	20231121	161500	5300628	1993	1993	1993	1993	0
297	20231121	161400	5300628	1993	1993	1993	1993	0
298	20231121	161300	5300628	1993	1993	1993	1993	0
299	20231121	161200	5300628	1993	1993	1993	1993	0
300	20231121	161100	5300628	1993	1993	1993	1993	0
301	20231121	161000	5300628	1993	1993	1993	1993	0
302	20231121	160900	5300628	1993	1993	1993	1993	2
303	20231121	160800	5300628	1993	1993	1993	1993	0
304	20231121	160700	5300628	1993	1993	1993	1993	0
305	20231121	160600	5300628	1993	1993	1993	1993	0
306	20231121	160500	5300628	1993	1993	1993	1993	0
307	20231121	160400	5300628	1993	1993	1993	1993	0
308	20231121	160300	5300628	1993	1993	1993	1993	0
309	20231121	160200	5300628	1993	1993	1993	1993	0
310	20231121	160100	5300628	1993	1993	1993	1993	0
311	20231121	160000	5300628	1993	1993	1993	1993	0
312	20231121	155900	5300628	1993	1993	1993	1993	0
313	20231121	155800	5300628	1993	1993	1993	1993	0
314	20231121	155700	5300628	1993	1993	1993	1993	0
315	20231121	155600	5300628	1993	1993	1993	1993	0
316	20231121	155500	5300628	1993	1993	1993	1993	0
317	20231121	155400	5300628	1993	1993	1993	1993	0
318	20231121	155300	5300628	1993	1993	1993	1993	0
319	20231121	155200	5300628	1993	1993	1993	1993	0
320	20231121	155100	5300628	1993	1993	1993	1993	0
321	20231121	155000	5300628	1993	1993	1993	1993	0
322	20231121	154900	5300628	1993	1993	1993	1993	0
323	20231121	154800	5300628	1993	1993	1993	1993	0
324	20231121	154700	5300628	1993	1993	1993	1993	0
325	20231121	154600	5300628	1993	1993	1993	1993	0
326	20231121	154500	5300628	1993	1993	1993	1993	0
327	20231121	154400	5300628	1993	1993	1993	1993	0
328	20231121	154300	5300628	1993	1993	1993	1993	0
329	20231121	154200	5300628	1993	1993	1993	1993	0
330	20231121	154100	5300628	1993	1993	1993	1993	0
331	20231121	154000	5300628	1993	1993	1993	1993	0
332	20231121	153900	5300628	1993	1993	1993	1993	2
333	20231121	153800	5300628	1993	1993	1993	1993	0
334	20231121	153700	5300628	1993	1993	1993	1993	0
335	20231121	153600	5300628	1993	1993	1993	1993	0
336	20231121	153500	5300628	1993	1993	1993	1993	0
337	20231121	153400	5300628	1993	1993	1993	1993	0
338	20231121	153300	5300628	1993	1993	1993	1993	0
339	20231121	153200	5300628	1993	1993	1993	1993	0
340	20231121	153100	5300628	1993	1993	1993	1993	0
341	20231121	153000	5300628	1993	1993	1993	1993	2
342	20231121	152900	5296642	1991	1991	1991	1991	0
343	20231121	152800	5296642	1991	1991	1991	1991	0
344	20231121	152700	5296642	1991	1991	1991	1991	0
345	20231121	152600	5296642	1991	1991	1991	1991	0
346	20231121	152500	5296642	1991	1991	1991	1991	0
347	20231121	152400	5296642	1991	1991	1991	1991	0
348	20231121	152300	5296642	1991	1991	1991	1991	0
349	20231121	152200	5296642	1991	1991	1991	1991	0
350	20231121	152100	5296642	1991	1991	1991	1991	0
351	20231121	152000	5296642	1991	1991	1991	1991	0
352	20231121	151900	5296642	1991	1991	1991	1991	0
353	20231121	151800	5296642	1991	1991	1991	1991	0
354	20231121	151700	5296642	1991	1991	1991	1991	0
355	20231121	151600	5296642	1991	1991	1991	1991	0
356	20231121	151500	5296642	1991	1991	1991	1991	100
357	20231121	151400	5097542	1991	1991	1991	1991	0
358	20231121	151300	5097542	1991	1991	1991	1991	0
359	20231121	151200	5097542	1991	1991	1991	1991	0
360	20231121	151100	5097542	1991	1991	1991	1991	0
361	20231121	151000	5097542	1991	1991	1991	1991	0
362	20231121	150900	5097542	1991	1991	1991	1991	0
363	20231121	150800	5097542	1991	1991	1991	1991	9
364	20231121	150700	5079623	1992	1993	1993	1992	3
365	20231121	150600	5073645	1991	1991	1991	1991	0
366	20231121	150500	5073645	1991	1991	1991	1991	0
367	20231121	150400	5073645	1991	1991	1991	1991	0
368	20231121	150300	5073645	1991	1991	1991	1991	0
369	20231121	150200	5073645	1991	1991	1991	1991	0
370	20231121	150100	5073645	1991	1991	1991	1991	0
371	20231121	150000	5073645	1991	1991	1991	1991	0
372	20231121	145900	5073645	1991	1991	1991	1991	0
373	20231121	145800	5073645	1991	1991	1991	1991	8
374	20231121	145700	5057717	1991	1991	1991	1991	0
375	20231121	145600	5057717	1991	1991	1991	1991	0
376	20231121	145500	5057717	1991	1991	1991	1991	0
377	20231121	145400	5057717	1991	1991	1991	1991	0
378	20231121	145300	5057717	1991	1991	1991	1991	0
379	20231121	145200	5057717	1991	1991	1991	1991	8
380	20231121	145100	5041789	1991	1991	1991	1991	0
381	20231121	145000	5041789	1991	1991	1991	1991	0
382	20231121	144900	5041789	1991	1991	1991	1991	0
383	20231121	144800	5041789	1991	1991	1991	1991	0
384	20231121	144700	5041789	1991	1991	1991	1991	12
385	20231121	144600	5017897	1991	1991	1991	1991	0
386	20231121	144500	5017897	1991	1991	1991	1991	300
387	20231121	144400	4420597	1991	1991	1991	1991	0
388	20231121	144300	4420597	1991	1991	1991	1991	0
389	20231121	144200	4420597	1991	1991	1991	1991	0
390	20231121	144100	4420597	1991	1991	1991	1991	0
391	20231121	144000	4420597	1991	1991	1991	1991	8
392	20231121	143900	4404669	1991	1991	1991	1991	0
393	20231121	143800	4404669	1991	1991	1991	1991	0
394	20231121	143700	4404669	1991	1991	1991	1991	0
395	20231121	143600	4404669	1991	1991	1991	1991	0
396	20231121	143500	4404669	1991	1991	1991	1991	0
397	20231121	143400	4404669	1991	1991	1991	1991	0
398	20231121	143300	4404669	1991	1991	1991	1991	0
399	20231121	143200	4404669	1991	1991	1991	1991	0
400	20231121	143100	4404669	1991	1991	1991	1991	0
401	20231121	143000	4404669	1991	1991	1991	1991	0
402	20231121	142900	4404669	1991	1992	1992	1991	110
403	20231121	142800	4185579	1992	1992	1992	1992	0
404	20231121	142700	4185579	1992	1992	1992	1992	0
405	20231121	142600	4185579	1992	1992	1992	1992	0
406	20231121	142500	4185579	1992	1992	1992	1992	0
407	20231121	142400	4185579	1992	1992	1992	1992	39
408	20231121	142300	4107891	1993	1993	1993	1993	0
409	20231121	142200	4107891	1993	1993	1993	1993	0
410	20231121	142100	4107891	1993	1993	1993	1993	0
411	20231121	142000	4107891	1993	1993	1993	1993	0
412	20231121	141900	4107891	1993	1993	1993	1993	2
413	20231121	141800	4103905	1993	1993	1993	1993	0
414	20231121	141700	4103905	1993	1993	1993	1993	0
415	20231121	141600	4103905	1993	1993	1993	1993	0
416	20231121	141500	4103905	1993	1993	1993	1993	0
417	20231121	141400	4103905	1993	1993	1993	1993	0
418	20231121	141300	4103905	1993	1993	1993	1993	0
419	20231121	141200	4103905	1993	1993	1993	1993	0
420	20231121	141100	4103905	1993	1993	1993	1993	0
421	20231121	141000	4103905	1993	1993	1993	1993	0
422	20231121	140900	4103905	1993	1993	1993	1993	0
423	20231121	140800	4103905	1993	1993	1993	1993	0
424	20231121	140700	4103905	1993	1993	1993	1993	0
425	20231121	140600	4103905	1993	1993	1993	1993	0
426	20231121	140500	4103905	1993	1993	1993	1993	7
427	20231121	140400	4089954	1993	1993	1993	1993	0
428	20231121	140300	4089954	1993	1993	1993	1993	0
429	20231121	140200	4089954	1993	1993	1993	1993	20
430	20231121	140100	4050094	1992	1992	1992	1992	0
431	20231121	140000	4050094	1992	1992	1992	1992	0
432	20231121	135900	4050094	1992	1992	1992	1992	0
433	20231121	135800	4050094	1992	1992	1992	1992	0
434	20231121	135700	4050094	1992	1992	1992	1992	0
435	20231121	135600	4050094	1992	1992	1992	1992	120
436	20231121	135500	3811054	1993	1993	1993	1993	0
437	20231121	135400	3811054	1993	1993	1993	1993	0
438	20231121	135300	3811054	1993	1993	1993	1993	3
439	20231121	135200	3805075	1993	1993	1993	1993	55
440	20231121	135100	3695460	1993	1993	1993	1993	0
441	20231121	135000	3695460	1993	1993	1993	1993	0
442	20231121	134900	3695460	1993	1993	1993	1993	0
443	20231121	134800	3695460	1993	1993	1993	1993	0
444	20231121	134700	3695460	1993	1993	1993	1993	0
445	20231121	134600	3695460	1993	1993	1993	1993	0
446	20231121	134500	3695460	1993	1993	1993	1993	0
447	20231121	134400	3695460	1993	1993	1993	1993	0
448	20231121	134300	3695460	1993	1995	1995	1993	6
449	20231121	134200	3683496	1993	1993	1993	1993	0
450	20231121	134100	3683496	1993	1993	1993	1993	0
451	20231121	134000	3683496	1993	1995	1995	1993	6
452	20231121	133900	3671532	1995	1995	1995	1995	0
453	20231121	133800	3671532	1995	1995	1995	1995	0
454	20231121	133700	3671532	1995	1995	1995	1995	0
455	20231121	133600	3671532	1995	1995	1995	1995	0
456	20231121	133500	3671532	1995	1995	1995	1995	0
457	20231121	133400	3671532	1995	1995	1995	1995	0
458	20231121	133300	3671532	1995	1995	1995	1995	0
459	20231121	133200	3671532	1995	1995	1995	1995	0
460	20231121	133100	3671532	1995	1995	1995	1995	0
461	20231121	133000	3671532	1995	1995	1995	1995	0
462	20231121	132900	3671532	1995	1995	1995	1995	0
463	20231121	132800	3671532	1995	1995	1995	1995	0
464	20231121	132700	3671532	1995	1995	1995	1995	0
465	20231121	132600	3671532	1995	1995	1995	1995	0
466	20231121	132500	3671532	1995	1995	1995	1995	0
467	20231121	132400	3671532	1995	1993	1995	1993	38
468	20231121	132300	3595796	1993	1993	1993	1993	0
469	20231121	132200	3595796	1993	1993	1993	1993	0
470	20231121	132100	3595796	1993	1993	1993	1993	0
471	20231121	132000	3595796	1993	1993	1993	1993	0
472	20231121	131900	3595796	1993	1993	1993	1993	100
473	20231121	131800	3396496	1995	1995	1995	1995	0
474	20231121	131700	3396496	1995	1995	1995	1995	0
475	20231121	131600	3396496	1995	1995	1995	1995	0
476	20231121	131500	3396496	1995	1995	1995	1995	0
477	20231121	131400	3396496	1995	1995	1995	1995	0
478	20231121	131300	3396496	1995	1995	1995	1995	0
479	20231121	131200	3396496	1995	1995	1995	1995	0
480	20231121	131100	3396496	1995	1995	1995	1995	0
481	20231121	131000	3396496	1995	1995	1995	1995	0
482	20231121	130900	3396496	1995	1995	1995	1995	0
483	20231121	130800	3396496	1995	1995	1995	1995	0
484	20231121	130700	3396496	1995	1995	1995	1995	0
485	20231121	130600	3396496	1995	1995	1995	1995	0
486	20231121	130500	3396496	1995	1995	1995	1995	0
487	20231121	130400	3396496	1995	1995	1995	1995	0
488	20231121	130300	3396496	1995	1995	1995	1995	0
489	20231121	130200	3396496	1995	1995	1995	1995	0
490	20231121	130100	3396496	1995	1995	1995	1995	1
491	20231121	130000	3394501	1995	1995	1995	1995	0
492	20231121	125900	3394501	1995	1995	1995	1995	0
493	20231121	125800	3394501	1995	1995	1995	1995	0
494	20231121	125700	3394501	1995	1995	1995	1995	0
495	20231121	125600	3394501	1995	1995	1995	1995	0
496	20231121	125500	3394501	1995	1995	1995	1995	0
497	20231121	125400	3394501	1995	1995	1995	1995	0
498	20231121	125300	3394501	1995	1995	1995	1995	0
499	20231121	125200	3394501	1995	1995	1995	1995	0
500	20231121	125100	3394501	1995	1995	1995	1995	0
501	20231121	125000	3394501	1995	1995	1995	1995	0
502	20231121	124900	3394501	1995	1995	1995	1995	1
503	20231121	124800	3392506	1994	1994	1994	1994	8
504	20231121	124700	3376554	1994	1994	1994	1994	0
505	20231121	124600	3376554	1994	1994	1994	1994	6
506	20231121	124500	3364590	1994	1994	1994	1994	8
507	20231121	124400	3348638	1995	1995	1995	1995	0
508	20231121	124300	3348638	1995	1995	1995	1995	0
509	20231121	124200	3348638	1995	1995	1995	1995	0
510	20231121	124100	3348638	1995	1995	1995	1995	0
511	20231121	124000	3348638	1995	1995	1995	1995	0
512	20231121	123900	3348638	1995	1995	1995	1995	0
513	20231121	123800	3348638	1995	1995	1995	1995	0
514	20231121	123700	3348638	1995	1995	1995	1995	0
515	20231121	123600	3348638	1995	1995	1995	1995	0
516	20231121	123500	3348638	1995	1995	1995	1995	0
517	20231121	123400	3348638	1995	1995	1995	1995	1
518	20231121	123300	3346643	1995	1995	1995	1995	0
519	20231121	123200	3346643	1995	1995	1995	1995	0
520	20231121	123100	3346643	1995	1995	1995	1995	0
521	20231121	123000	3346643	1995	1995	1995	1995	0
522	20231121	122900	3346643	1995	1995	1995	1995	0
523	20231121	122800	3346643	1995	1995	1995	1995	0
524	20231121	122700	3346643	1995	1995	1995	1995	0
525	20231121	122600	3346643	1995	1995	1995	1995	0
526	20231121	122500	3346643	1995	1995	1995	1995	0
527	20231121	122400	3346643	1995	1995	1995	1995	0
528	20231121	122300	3346643	1995	1995	1995	1995	0
529	20231121	122200	3346643	1995	1995	1995	1995	0
530	20231121	122100	3346643	1995	1995	1995	1995	0
531	20231121	122000	3346643	1995	1995	1995	1995	0
532	20231121	121900	3346643	1995	1995	1995	1995	0
533	20231121	121800	3346643	1995	1995	1995	1995	0
534	20231121	121700	3346643	1995	1995	1995	1995	0
535	20231121	121600	3346643	1995	1995	1995	1995	0
536	20231121	121500	3346643	1995	1995	1995	1995	0
537	20231121	121400	3346643	1995	1995	1995	1995	0
538	20231121	121300	3346643	1995	1995	1995	1995	0
539	20231121	121200	3346643	1995	1995	1995	1995	0
540	20231121	121100	3346643	1995	1995	1995	1995	0
541	20231121	121000	3346643	1995	1995	1995	1995	0
542	20231121	120900	3346643	1995	1995	1995	1995	0
543	20231121	120800	3346643	1995	1995	1995	1995	0
544	20231121	120700	3346643	1995	1995	1995	1995	0
545	20231121	120600	3346643	1995	1995	1995	1995	0
546	20231121	120500	3346643	1995	1995	1995	1995	0
547	20231121	120400	3346643	1995	1995	1995	1995	0
548	20231121	120300	3346643	1995	1995	1995	1995	1
549	20231121	120200	3344648	1994	1994	1994	1994	0
550	20231121	120100	3344648	1994	1994	1994	1994	0
551	20231121	120000	3344648	1994	1995	1995	1994	4
552	20231121	115900	3336670	1994	1994	1994	1994	0
553	20231121	115800	3336670	1994	1994	1994	1994	0
554	20231121	115700	3336670	1994	1994	1994	1994	0
555	20231121	115600	3336670	1994	1994	1994	1994	0
556	20231121	115500	3336670	1994	1994	1994	1994	0
557	20231121	115400	3336670	1994	1994	1994	1994	0
558	20231121	115300	3336670	1994	1994	1994	1994	0
559	20231121	115200	3336670	1994	1994	1994	1994	0
560	20231121	115100	3336670	1994	1994	1994	1994	0
561	20231121	115000	3336670	1994	1994	1994	1994	0
562	20231121	114900	3336670	1994	1994	1994	1994	0
563	20231121	114800	3336670	1994	1994	1994	1994	0
564	20231121	114700	3336670	1994	1994	1994	1994	0
565	20231121	114600	3336670	1994	1994	1994	1994	0
566	20231121	114500	3336670	1994	1994	1994	1994	0
567	20231121	114400	3336670	1994	1994	1994	1994	0
568	20231121	114300	3336670	1994	1994	1994	1994	0
569	20231121	114200	3336670	1994	1994	1994	1994	0
570	20231121	114100	3336670	1994	1994	1994	1994	0
571	20231121	114000	3336670	1994	1994	1994	1994	0
572	20231121	113900	3336670	1994	1994	1994	1994	2
573	20231121	113800	3332682	1995	1995	1995	1995	0
574	20231121	113700	3332682	1995	1995	1995	1995	0
575	20231121	113600	3332682	1995	1995	1995	1995	0
576	20231121	113500	3332682	1995	1995	1995	1995	2
577	20231121	113400	3328692	1995	1995	1995	1995	0
578	20231121	113300	3328692	1995	1995	1995	1995	0
579	20231121	113200	3328692	1995	1995	1995	1995	37
580	20231121	113100	3254877	1995	1995	1995	1995	1
581	20231121	113000	3252882	1994	1994	1994	1994	0
582	20231121	112900	3252882	1994	1994	1994	1994	0
583	20231121	112800	3252882	1994	1994	1994	1994	0
584	20231121	112700	3252882	1994	1994	1994	1994	0
585	20231121	112600	3252882	1994	1994	1994	1994	0
586	20231121	112500	3252882	1994	1995	1995	1994	9
587	20231121	112400	3234935	1994	1994	1994	1994	0
588	20231121	112300	3234935	1994	1994	1994	1994	0
589	20231121	112200	3234935	1994	1994	1994	1994	0
590	20231121	112100	3234935	1994	1994	1994	1994	0
591	20231121	112000	3234935	1994	1994	1994	1994	0
592	20231121	111900	3234935	1994	1994	1994	1994	0
593	20231121	111800	3234935	1994	1994	1994	1994	0
594	20231121	111700	3234935	1994	1994	1994	1994	0
595	20231121	111600	3234935	1994	1994	1994	1994	0
596	20231121	111500	3234935	1994	1994	1994	1994	0
597	20231121	111400	3234935	1994	1994	1994	1994	0
598	20231121	111300	3234935	1994	1994	1994	1994	0
599	20231121	111200	3234935	1994	1994	1994	1994	0
600	20231121	111100	3234935	1994	1994	1994	1994	0
601	20231121	111000	3234935	1994	1994	1994	1994	0
602	20231121	110900	3234935	1994	1994	1994	1994	0
603	20231121	110800	3234935	1994	1994	1994	1994	2
604	20231121	110700	3230947	1994	1994	1994	1994	0
605	20231121	110600	3230947	1994	1994	1994	1994	0
606	20231121	110500	3230947	1994	1994	1994	1994	0
607	20231121	110400	3230947	1994	1994	1994	1994	238
608	20231121	110300	2756375	1994	1994	1994	1994	0
609	20231121	110200	2756375	1994	1994	1994	1994	2
610	20231121	110100	2752387	1995	1995	1995	1995	2
611	20231121	110000	2748397	1995	1995	1995	1995	0
612	20231121	105900	2748397	1995	1995	1995	1995	0
613	20231121	105800	2748397	1995	1995	1995	1995	0
614	20231121	105700	2748397	1995	1995	1995	1995	0
615	20231121	105600	2748397	1995	1995	1995	1995	0
616	20231121	105500	2748397	1995	1995	1995	1995	0
617	20231121	105400	2748397	1995	1995	1995	1995	0
618	20231121	105300	2748397	1995	1995	1995	1995	0
619	20231121	105200	2748397	1995	1995	1995	1995	0
620	20231121	105100	2748397	1995	1995	1995	1995	0
621	20231121	105000	2748397	1995	1995	1995	1995	0
622	20231121	104900	2748397	1995	1995	1995	1995	12
623	20231121	104800	2724457	1995	1995	1995	1995	0
624	20231121	104700	2724457	1995	1995	1995	1995	0
625	20231121	104600	2724457	1995	1995	1995	1995	0
626	20231121	104500	2724457	1995	1995	1995	1995	0
627	20231121	104400	2724457	1995	1995	1995	1995	0
628	20231121	104300	2724457	1995	1995	1995	1995	0
629	20231121	104200	2724457	1995	1995	1995	1995	1
630	20231121	104100	2722462	1994	1994	1994	1994	0
631	20231121	104000	2722462	1994	1994	1994	1994	47
632	20231121	103900	2628744	1994	1995	1995	1994	4
633	20231121	103800	2620766	1995	1995	1995	1995	0
634	20231121	103700	2620766	1995	1995	1995	1995	0
635	20231121	103600	2620766	1995	1995	1995	1995	0
636	20231121	103500	2620766	1995	1995	1995	1995	0
637	20231121	103400	2620766	1995	1995	1995	1995	0
638	20231121	103300	2620766	1995	1994	1995	1994	10
639	20231121	103200	2600825	1994	1994	1994	1994	0
640	20231121	103100	2600825	1994	1994	1994	1994	1
641	20231121	103000	2598831	1995	1995	1995	1995	0
642	20231121	102900	2598831	1995	1995	1995	1995	0
643	20231121	102800	2598831	1995	1995	1995	1995	0
644	20231121	102700	2598831	1995	1995	1995	1995	10
645	20231121	102600	2578881	1994	1994	1994	1994	0
646	20231121	102500	2578881	1994	1994	1994	1994	0
647	20231121	102400	2578881	1994	1994	1994	1994	0
648	20231121	102300	2578881	1994	1994	1994	1994	0
649	20231121	102200	2578881	1994	1994	1994	1994	0
650	20231121	102100	2578881	1994	1994	1994	1994	0
651	20231121	102000	2578881	1994	1994	1994	1994	0
652	20231121	101900	2578881	1994	1994	1994	1994	0
653	20231121	101800	2578881	1994	1995	1995	1994	4
654	20231121	101700	2570903	1995	1995	1995	1995	0
655	20231121	101600	2570903	1995	1995	1995	1995	0
656	20231121	101500	2570903	1995	1995	1995	1995	0
657	20231121	101400	2570903	1995	1995	1995	1995	0
658	20231121	101300	2570903	1995	1995	1995	1995	10
659	20231121	101200	2550953	1995	1995	1995	1995	495
660	20231121	101100	1563428	1996	1996	1996	1996	0
661	20231121	101000	1563428	1996	1996	1996	1996	0
662	20231121	100900	1563428	1996	1996	1996	1996	0
663	20231121	100800	1563428	1996	1996	1996	1996	0
664	20231121	100700	1563428	1996	1996	1996	1996	50
665	20231121	100600	1463628	1995	1995	1995	1995	0
666	20231121	100500	1463628	1995	1995	1995	1995	0
667	20231121	100400	1463628	1995	1995	1995	1995	0
668	20231121	100300	1463628	1995	1995	1995	1995	0
669	20231121	100200	1463628	1995	1995	1995	1995	0
670	20231121	100100	1463628	1995	1995	1995	1995	0
671	20231121	100000	1463628	1995	1995	1995	1995	0
672	20231121	095900	1463628	1995	1995	1995	1995	0
673	20231121	095800	1463628	1995	1995	1995	1995	25
674	20231121	095700	1413753	1995	1995	1995	1995	0
675	20231121	095600	1413753	1995	1995	1995	1995	0
676	20231121	095500	1413753	1995	1995	1995	1995	0
677	20231121	095400	1413753	1995	1995	1995	1995	0
678	20231121	095300	1413753	1995	1995	1995	1995	1
679	20231121	095200	1411758	1994	1994	1994	1994	0
680	20231121	095100	1411758	1994	1994	1994	1994	11
681	20231121	095000	1389824	1995	1995	1995	1995	0
682	20231121	094900	1389824	1995	1995	1995	1995	0
683	20231121	094800	1389824	1995	1995	1995	1995	0
684	20231121	094700	1389824	1995	1995	1995	1995	6
685	20231121	094600	1377854	1996	1996	1996	1996	0
686	20231121	094500	1377854	1996	1996	1996	1996	0
687	20231121	094400	1377854	1996	1996	1996	1996	0
688	20231121	094300	1377854	1996	1996	1996	1996	0
689	20231121	094200	1377854	1996	1996	1996	1996	0
690	20231121	094100	1377854	1996	1996	1996	1996	0
691	20231121	094000	1377854	1996	1996	1996	1996	0
692	20231121	093900	1377854	1996	1996	1996	1996	0
693	20231121	093800	1377854	1996	1996	1996	1996	0
694	20231121	093700	1377854	1996	1996	1996	1996	0
695	20231121	093600	1377854	1996	1996	1996	1996	0
696	20231121	093500	1377854	1996	1996	1996	1996	1
697	20231121	093400	1375858	1991	1991	1991	1991	0
698	20231121	093300	1375858	1991	1991	1991	1991	0
699	20231121	093200	1375858	1991	1991	1991	1991	0
700	20231121	093100	1375858	1991	1991	1991	1991	0
701	20231121	093000	1375858	1991	1991	1991	1991	31
702	20231121	092900	1314137	1991	1991	1991	1991	0
703	20231121	092800	1314137	1991	1992	1992	1991	52
704	20231121	092700	1210603	1991	1991	1991	1991	0
705	20231121	092600	1210603	1991	1991	1991	1991	500
706	20231121	092500	215103	1991	1991	1991	1991	0
707	20231121	092400	215103	1991	1991	1991	1991	0
708	20231121	092300	215103	1991	1991	1991	1991	0
709	20231121	092200	215103	1991	1991	1991	1991	7
710	20231121	092100	201166	1991	1991	1991	1991	0
711	20231121	092000	201166	1991	1991	1991	1991	0
712	20231121	091900	201166	1991	1991	1991	1991	11
713	20231121	091800	179265	1991	1991	1991	1991	0
714	20231121	091700	179265	1991	1991	1991	1991	19
715	20231121	091600	141436	1996	1996	1996	1996	0
716	20231121	091500	141436	1996	1996	1996	1996	1
717	20231121	091400	139440	1992	1992	1992	1992	0
718	20231121	091300	139440	1992	1992	1992	1992	16
719	20231121	091200	107568	1992	1992	1992	1992	20
720	20231121	091100	67728	1992	1992	1992	1992	0
721	20231121	091000	67728	1992	1992	1992	1992	34
722	20231121	090900	0	1996	1996	1996	1996	0
723	20231121	090800	0	1996	1996	1996	1996	0
724	20231121	090700	0	1996	1996	1996	1996	0
725	20231121	090600	0	1996	1996	1996	1996	0
726	20231121	090500	0	1996	1996	1996	1996	0
727	20231121	090400	0	1996	1996	1996	1996	0
728	20231121	090300	0	1996	1996	1996	1996	0
729	20231121	090200	0	1996	1996	1996	1996	0
730	20231121	090100	0	1996	1996	1996	1996	0
731	20231121	090000	0	1996	1996	1996	1996	0