KissMeData/458320/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211700	4247205	1994	1994	1994	1994	1
3	20231123	211600	4247205	1994	1994	1994	1994	0
4	20231123	211500	4247205	1994	1994	1994	1994	0
5	20231123	211400	4247205	1994	1994	1994	1994	0
6	20231123	211300	4247205	1994	1994	1994	1994	0
7	20231123	211200	4247205	1994	1994	1994	1994	0
8	20231123	211100	4247205	1994	1994	1994	1994	0
9	20231123	211000	4247205	1994	1994	1994	1994	0
10	20231123	210900	4247205	1994	1994	1994	1994	0
11	20231123	210800	4247205	1994	1994	1994	1994	0
12	20231123	210700	4247205	1994	1994	1994	1994	0
13	20231123	210600	4247205	1994	1994	1994	1994	0
14	20231123	210500	4247205	1994	1994	1994	1994	0
15	20231123	210400	4247205	1994	1994	1994	1994	0
16	20231123	210300	4247205	1994	1994	1994	1994	0
17	20231123	210200	4247205	1994	1994	1994	1994	0
18	20231123	210100	4247205	1994	1994	1994	1994	0
19	20231123	210000	4247205	1994	1994	1994	1994	0
20	20231123	205900	4247205	1994	1994	1994	1994	0
21	20231123	205800	4247205	1994	1994	1994	1994	0
22	20231123	205700	4247205	1994	1994	1994	1994	0
23	20231123	205600	4247205	1994	1994	1994	1994	0
24	20231123	205500	4247205	1994	1994	1994	1994	0
25	20231123	205400	4247205	1994	1994	1994	1994	0
26	20231123	205300	4247205	1994	1994	1994	1994	0
27	20231123	205200	4247205	1994	1994	1994	1994	0
28	20231123	205100	4247205	1994	1994	1994	1994	0
29	20231123	205000	4247205	1994	1994	1994	1994	0
30	20231123	204900	4247205	1994	1994	1994	1994	0
31	20231123	204800	4247205	1994	1994	1994	1994	0
32	20231123	204700	4247205	1994	1994	1994	1994	1
33	20231123	204600	4247205	1994	1994	1994	1994	0
34	20231123	204500	4247205	1994	1994	1994	1994	0
35	20231123	204400	4247205	1994	1994	1994	1994	0
36	20231123	204300	4247205	1994	1994	1994	1994	0
37	20231123	204200	4247205	1994	1994	1994	1994	0
38	20231123	204100	4247205	1994	1994	1994	1994	0
39	20231123	204000	4247205	1994	1994	1994	1994	0
40	20231123	203900	4247205	1994	1994	1994	1994	0
41	20231123	203800	4247205	1994	1994	1994	1994	0
42	20231123	203700	4247205	1994	1994	1994	1994	0
43	20231123	203600	4247205	1994	1994	1994	1994	0
44	20231123	203500	4247205	1994	1994	1994	1994	0
45	20231123	203400	4247205	1994	1994	1994	1994	0
46	20231123	203300	4247205	1994	1994	1994	1994	0
47	20231123	203200	4247205	1994	1994	1994	1994	0
48	20231123	203100	4247205	1994	1994	1994	1994	0
49	20231123	203000	4247205	1994	1994	1994	1994	0
50	20231123	202900	4247205	1994	1994	1994	1994	0
51	20231123	202800	4247205	1994	1994	1994	1994	0
52	20231123	202700	4247205	1994	1994	1994	1994	0
53	20231123	202600	4247205	1994	1994	1994	1994	0
54	20231123	202500	4247205	1994	1994	1994	1994	0
55	20231123	202400	4247205	1994	1994	1994	1994	0
56	20231123	202300	4247205	1994	1994	1994	1994	0
57	20231123	202200	4247205	1994	1994	1994	1994	0
58	20231123	202100	4247205	1994	1994	1994	1994	0
59	20231123	202000	4247205	1994	1994	1994	1994	0
60	20231123	201900	4247205	1994	1994	1994	1994	0
61	20231123	201800	4247205	1994	1994	1994	1994	0
62	20231123	201700	4247205	1994	1994	1994	1994	1
63	20231123	201600	4247205	1994	1994	1994	1994	0
64	20231123	201500	4247205	1994	1994	1994	1994	0
65	20231123	201400	4247205	1994	1994	1994	1994	0
66	20231123	201300	4247205	1994	1994	1994	1994	0
67	20231123	201200	4247205	1994	1994	1994	1994	0
68	20231123	201100	4247205	1994	1994	1994	1994	0
69	20231123	201000	4247205	1994	1994	1994	1994	0
70	20231123	200900	4247205	1994	1994	1994	1994	0
71	20231123	200800	4247205	1994	1994	1994	1994	0
72	20231123	200700	4247205	1994	1994	1994	1994	0
73	20231123	200600	4247205	1994	1994	1994	1994	0
74	20231123	200500	4247205	1994	1994	1994	1994	0
75	20231123	200400	4247205	1994	1994	1994	1994	0
76	20231123	200300	4247205	1994	1994	1994	1994	0
77	20231123	200200	4247205	1994	1994	1994	1994	0
78	20231123	200100	4247205	1994	1994	1994	1994	0
79	20231123	200000	4247205	1994	1994	1994	1994	0
80	20231123	195900	4247205	1994	1994	1994	1994	0
81	20231123	195800	4247205	1994	1994	1994	1994	0
82	20231123	195700	4247205	1994	1994	1994	1994	0
83	20231123	195600	4247205	1994	1994	1994	1994	0
84	20231123	195500	4247205	1994	1994	1994	1994	0
85	20231123	195400	4247205	1994	1994	1994	1994	0
86	20231123	195300	4247205	1994	1994	1994	1994	0
87	20231123	195200	4247205	1994	1994	1994	1994	0
88	20231123	195100	4247205	1994	1994	1994	1994	0
89	20231123	195000	4247205	1994	1994	1994	1994	0
90	20231123	194900	4247205	1994	1994	1994	1994	0
91	20231123	194800	4247205	1994	1994	1994	1994	0
92	20231123	194700	4247205	1994	1994	1994	1994	1
93	20231123	194600	4247205	1994	1994	1994	1994	0
94	20231123	194500	4247205	1994	1994	1994	1994	0
95	20231123	194400	4247205	1994	1994	1994	1994	0
96	20231123	194300	4247205	1994	1994	1994	1994	0
97	20231123	194200	4247205	1994	1994	1994	1994	0
98	20231123	194100	4247205	1994	1994	1994	1994	0
99	20231123	194000	4247205	1994	1994	1994	1994	0
100	20231123	193900	4247205	1994	1994	1994	1994	0
101	20231123	193800	4247205	1994	1994	1994	1994	0
102	20231123	193700	4247205	1994	1994	1994	1994	0
103	20231123	193600	4247205	1994	1994	1994	1994	0
104	20231123	193500	4247205	1994	1994	1994	1994	0
105	20231123	193400	4247205	1994	1994	1994	1994	0
106	20231123	193300	4247205	1994	1994	1994	1994	0
107	20231123	193200	4247205	1994	1994	1994	1994	0
108	20231123	193100	4247205	1994	1994	1994	1994	0
109	20231123	193000	4247205	1994	1994	1994	1994	0
110	20231123	192900	4247205	1994	1994	1994	1994	0
111	20231123	192800	4247205	1994	1994	1994	1994	0
112	20231123	192700	4247205	1994	1994	1994	1994	0
113	20231123	192600	4247205	1994	1994	1994	1994	0
114	20231123	192500	4247205	1994	1994	1994	1994	0
115	20231123	192400	4247205	1994	1994	1994	1994	0
116	20231123	192300	4247205	1994	1994	1994	1994	0
117	20231123	192200	4247205	1994	1994	1994	1994	0
118	20231123	192100	4247205	1994	1994	1994	1994	0
119	20231123	192000	4247205	1994	1994	1994	1994	0
120	20231123	191900	4247205	1994	1994	1994	1994	0
121	20231123	191800	4247205	1994	1994	1994	1994	0
122	20231123	191700	4247205	1994	1994	1994	1994	1
123	20231123	191600	4247205	1994	1994	1994	1994	0
124	20231123	191500	4247205	1994	1994	1994	1994	0
125	20231123	191400	4247205	1994	1994	1994	1994	0
126	20231123	191300	4247205	1994	1994	1994	1994	0
127	20231123	191200	4247205	1994	1994	1994	1994	0
128	20231123	191100	4247205	1994	1994	1994	1994	0
129	20231123	191000	4247205	1994	1994	1994	1994	0
130	20231123	190900	4247205	1994	1994	1994	1994	0
131	20231123	190800	4247205	1994	1994	1994	1994	0
132	20231123	190700	4247205	1994	1994	1994	1994	0
133	20231123	190600	4247205	1994	1994	1994	1994	0
134	20231123	190500	4247205	1994	1994	1994	1994	0
135	20231123	190400	4247205	1994	1994	1994	1994	0
136	20231123	190300	4247205	1994	1994	1994	1994	0
137	20231123	190200	4247205	1994	1994	1994	1994	0
138	20231123	190100	4247205	1994	1994	1994	1994	0
139	20231123	190000	4247205	1994	1994	1994	1994	0
140	20231123	185900	4247205	1994	1994	1994	1994	0
141	20231123	185800	4247205	1994	1994	1994	1994	0
142	20231123	185700	4247205	1994	1994	1994	1994	0
143	20231123	185600	4247205	1994	1994	1994	1994	0
144	20231123	185500	4247205	1994	1994	1994	1994	0
145	20231123	185400	4247205	1994	1994	1994	1994	0
146	20231123	185300	4247205	1994	1994	1994	1994	0
147	20231123	185200	4247205	1994	1994	1994	1994	0
148	20231123	185100	4247205	1994	1994	1994	1994	0
149	20231123	185000	4247205	1994	1994	1994	1994	0
150	20231123	184900	4247205	1994	1994	1994	1994	0
151	20231123	184800	4247205	1994	1994	1994	1994	0
152	20231123	184700	4247205	1994	1994	1994	1994	1
153	20231123	184600	4247205	1994	1994	1994	1994	0
154	20231123	184500	4247205	1994	1994	1994	1994	0
155	20231123	184400	4247205	1994	1994	1994	1994	0
156	20231123	184300	4247205	1994	1994	1994	1994	0
157	20231123	184200	4247205	1994	1994	1994	1994	0
158	20231123	184100	4247205	1994	1994	1994	1994	0
159	20231123	184000	4247205	1994	1994	1994	1994	0
160	20231123	183900	4247205	1994	1994	1994	1994	0
161	20231123	183800	4247205	1994	1994	1994	1994	0
162	20231123	183700	4247205	1994	1994	1994	1994	0
163	20231123	183600	4247205	1994	1994	1994	1994	0
164	20231123	183500	4247205	1994	1994	1994	1994	0
165	20231123	183400	4247205	1994	1994	1994	1994	0
166	20231123	183300	4247205	1994	1994	1994	1994	0
167	20231123	183200	4247205	1994	1994	1994	1994	0
168	20231123	183100	4247205	1994	1994	1994	1994	0
169	20231123	183000	4247205	1994	1994	1994	1994	0
170	20231123	182900	4247205	1994	1994	1994	1994	0
171	20231123	182800	4247205	1994	1994	1994	1994	0
172	20231123	182700	4247205	1994	1994	1994	1994	0
173	20231123	182600	4247205	1994	1994	1994	1994	0
174	20231123	182500	4247205	1994	1994	1994	1994	0
175	20231123	182400	4247205	1994	1994	1994	1994	0
176	20231123	182300	4247205	1994	1994	1994	1994	0
177	20231123	182200	4247205	1994	1994	1994	1994	0
178	20231123	182100	4247205	1994	1994	1994	1994	0
179	20231123	182000	4247205	1994	1994	1994	1994	0
180	20231123	181900	4247205	1994	1994	1994	1994	0
181	20231123	181800	4247205	1994	1994	1994	1994	0
182	20231123	181700	4247205	1994	1994	1994	1994	1
183	20231123	181600	4247205	1994	1994	1994	1994	0
184	20231123	181500	4247205	1994	1994	1994	1994	0
185	20231123	181400	4247205	1994	1994	1994	1994	0
186	20231123	181300	4247205	1994	1994	1994	1994	0
187	20231123	181200	4247205	1994	1994	1994	1994	0
188	20231123	181100	4247205	1994	1994	1994	1994	0
189	20231123	181000	4247205	1994	1994	1994	1994	0
190	20231123	180900	4247205	1994	1994	1994	1994	0
191	20231123	180800	4247205	1994	1994	1994	1994	0
192	20231123	180700	4247205	1994	1994	1994	1994	0
193	20231123	180600	4247205	1994	1994	1994	1994	0
194	20231123	180500	4247205	1994	1994	1994	1994	0
195	20231123	180400	4247205	1994	1994	1994	1994	0
196	20231123	180300	4247205	1994	1994	1994	1994	0
197	20231123	180200	4247205	1994	1994	1994	1994	0
198	20231123	180100	4247205	1994	1994	1994	1994	0
199	20231123	180000	4247205	1994	1994	1994	1994	0
200	20231123	175900	4247205	1994	1994	1994	1994	0
201	20231123	175800	4247205	1994	1994	1994	1994	0
202	20231123	175700	4247205	1994	1994	1994	1994	0
203	20231123	175600	4247205	1994	1994	1994	1994	0
204	20231123	175500	4247205	1994	1994	1994	1994	0
205	20231123	175400	4247205	1994	1994	1994	1994	0
206	20231123	175300	4247205	1994	1994	1994	1994	0
207	20231123	175200	4247205	1994	1994	1994	1994	0
208	20231123	175100	4247205	1994	1994	1994	1994	0
209	20231123	175000	4247205	1994	1994	1994	1994	0
210	20231123	174900	4247205	1994	1994	1994	1994	0
211	20231123	174800	4247205	1994	1994	1994	1994	0
212	20231123	174700	4247205	1994	1994	1994	1994	1
213	20231123	174600	4247205	1994	1994	1994	1994	0
214	20231123	174500	4247205	1994	1994	1994	1994	0
215	20231123	174400	4247205	1994	1994	1994	1994	0
216	20231123	174300	4247205	1994	1994	1994	1994	0
217	20231123	174200	4247205	1994	1994	1994	1994	0
218	20231123	174100	4247205	1994	1994	1994	1994	0
219	20231123	174000	4247205	1994	1994	1994	1994	0
220	20231123	173900	4247205	1994	1994	1994	1994	0
221	20231123	173800	4247205	1994	1994	1994	1994	0
222	20231123	173700	4247205	1994	1994	1994	1994	0
223	20231123	173600	4247205	1994	1994	1994	1994	0
224	20231123	173500	4247205	1994	1994	1994	1994	0
225	20231123	173400	4247205	1994	1994	1994	1994	0
226	20231123	173300	4247205	1994	1994	1994	1994	0
227	20231123	173200	4247205	1994	1994	1994	1994	0
228	20231123	173100	4247205	1994	1994	1994	1994	0
229	20231123	173000	4247205	1994	1994	1994	1994	0
230	20231123	172900	4247205	1994	1994	1994	1994	0
231	20231123	172800	4247205	1994	1994	1994	1994	0
232	20231123	172700	4247205	1994	1994	1994	1994	0
233	20231123	172600	4247205	1994	1994	1994	1994	0
234	20231123	172500	4247205	1994	1994	1994	1994	0
235	20231123	172400	4247205	1994	1994	1994	1994	0
236	20231123	172300	4247205	1994	1994	1994	1994	0
237	20231123	172200	4247205	1994	1994	1994	1994	0
238	20231123	172100	4247205	1994	1994	1994	1994	0
239	20231123	172000	4247205	1994	1994	1994	1994	0
240	20231123	171900	4247205	1994	1994	1994	1994	0
241	20231123	171800	4247205	1994	1994	1994	1994	0
242	20231123	171700	4247205	1994	1994	1994	1994	1
243	20231123	171600	4247205	1994	1994	1994	1994	0
244	20231123	171500	4247205	1994	1994	1994	1994	0
245	20231123	171400	4247205	1994	1994	1994	1994	0
246	20231123	171300	4247205	1994	1994	1994	1994	0
247	20231123	171200	4247205	1994	1994	1994	1994	0
248	20231123	171100	4247205	1994	1994	1994	1994	0
249	20231123	171000	4247205	1994	1994	1994	1994	0
250	20231123	170900	4247205	1994	1994	1994	1994	0
251	20231123	170800	4247205	1994	1994	1994	1994	0
252	20231123	170700	4247205	1994	1994	1994	1994	0
253	20231123	170600	4247205	1994	1994	1994	1994	0
254	20231123	170500	4247205	1994	1994	1994	1994	0
255	20231123	170400	4247205	1994	1994	1994	1994	0
256	20231123	170300	4247205	1994	1994	1994	1994	0
257	20231123	170200	4247205	1994	1994	1994	1994	0
258	20231123	170100	4247205	1994	1994	1994	1994	0
259	20231123	170000	4247205	1994	1994	1994	1994	0
260	20231123	165900	4247205	1994	1994	1994	1994	0
261	20231123	165800	4247205	1994	1994	1994	1994	0
262	20231123	165700	4247205	1994	1994	1994	1994	0
263	20231123	165600	4247205	1994	1994	1994	1994	0
264	20231123	165500	4247205	1994	1994	1994	1994	0
265	20231123	165400	4247205	1994	1994	1994	1994	0
266	20231123	165300	4247205	1994	1994	1994	1994	0
267	20231123	165200	4247205	1994	1994	1994	1994	0
268	20231123	165100	4247205	1994	1994	1994	1994	0
269	20231123	165000	4247205	1994	1994	1994	1994	0
270	20231123	164900	4247205	1994	1994	1994	1994	0
271	20231123	164800	4247205	1994	1994	1994	1994	0
272	20231123	164700	4247205	1994	1994	1994	1994	1
273	20231123	164600	4247205	1994	1994	1994	1994	0
274	20231123	164500	4247205	1994	1994	1994	1994	0
275	20231123	164400	4247205	1994	1994	1994	1994	0
276	20231123	164300	4247205	1994	1994	1994	1994	0
277	20231123	164200	4247205	1994	1994	1994	1994	0
278	20231123	164100	4247205	1994	1994	1994	1994	0
279	20231123	164000	4247205	1994	1994	1994	1994	0
280	20231123	163900	4247205	1994	1994	1994	1994	0
281	20231123	163800	4247205	1994	1994	1994	1994	0
282	20231123	163700	4247205	1994	1994	1994	1994	0
283	20231123	163600	4247205	1994	1994	1994	1994	0
284	20231123	163500	4247205	1994	1994	1994	1994	0
285	20231123	163400	4247205	1994	1994	1994	1994	0
286	20231123	163300	4247205	1994	1994	1994	1994	0
287	20231123	163200	4247205	1994	1994	1994	1994	0
288	20231123	163100	4247205	1994	1994	1994	1994	0
289	20231123	163000	4247205	1994	1994	1994	1994	0
290	20231123	162900	4247205	1994	1994	1994	1994	0
291	20231123	162800	4247205	1994	1994	1994	1994	0
292	20231123	162700	4247205	1994	1994	1994	1994	0
293	20231123	162600	4247205	1994	1994	1994	1994	0
294	20231123	162500	4247205	1994	1994	1994	1994	0
295	20231123	162400	4247205	1994	1994	1994	1994	0
296	20231123	162300	4247205	1994	1994	1994	1994	0
297	20231123	162200	4247205	1994	1994	1994	1994	0
298	20231123	162100	4247205	1994	1994	1994	1994	0
299	20231123	162000	4247205	1994	1994	1994	1994	0
300	20231123	161900	4247205	1994	1994	1994	1994	0
301	20231123	161800	4247205	1994	1994	1994	1994	0
302	20231123	161700	4247205	1994	1994	1994	1994	1
303	20231123	161600	4247205	1994	1994	1994	1994	0
304	20231123	161500	4247205	1994	1994	1994	1994	0
305	20231123	161400	4247205	1994	1994	1994	1994	0
306	20231123	161300	4247205	1994	1994	1994	1994	0
307	20231123	161200	4247205	1994	1994	1994	1994	0
308	20231123	161100	4247205	1994	1994	1994	1994	0
309	20231123	161000	4247205	1994	1994	1994	1994	0
310	20231123	160900	4247205	1994	1994	1994	1994	0
311	20231123	160800	4247205	1994	1994	1994	1994	0
312	20231123	160700	4247205	1994	1994	1994	1994	0
313	20231123	160600	4247205	1994	1994	1994	1994	0
314	20231123	160500	4247205	1994	1994	1994	1994	0
315	20231123	160400	4247205	1994	1994	1994	1994	0
316	20231123	160300	4247205	1994	1994	1994	1994	0
317	20231123	160200	4247205	1994	1994	1994	1994	0
318	20231123	160100	4247205	1994	1994	1994	1994	0
319	20231123	160000	4247205	1994	1994	1994	1994	0
320	20231123	155900	4247205	1994	1994	1994	1994	0
321	20231123	155800	4247205	1994	1994	1994	1994	0
322	20231123	155700	4247205	1994	1994	1994	1994	0
323	20231123	155600	4247205	1994	1994	1994	1994	0
324	20231123	155500	4247205	1994	1994	1994	1994	0
325	20231123	155400	4247205	1994	1994	1994	1994	0
326	20231123	155300	4247205	1994	1994	1994	1994	0
327	20231123	155200	4247205	1994	1994	1994	1994	0
328	20231123	155100	4247205	1994	1994	1994	1994	0
329	20231123	155000	4247205	1994	1994	1994	1994	0
330	20231123	154900	4247205	1994	1994	1994	1994	0
331	20231123	154800	4247205	1994	1994	1994	1994	0
332	20231123	154700	4247205	1994	1994	1994	1994	1
333	20231123	154600	4247205	1994	1994	1994	1994	0
334	20231123	154500	4247205	1994	1994	1994	1994	0
335	20231123	154400	4247205	1994	1994	1994	1994	0
336	20231123	154300	4247205	1994	1994	1994	1994	0
337	20231123	154200	4247205	1994	1994	1994	1994	0
338	20231123	154100	4247205	1994	1994	1994	1994	0
339	20231123	154000	4247205	1994	1994	1994	1994	0
340	20231123	153900	4247205	1994	1994	1994	1994	0
341	20231123	153800	4247205	1994	1994	1994	1994	0
342	20231123	153700	4247205	1994	1994	1994	1994	0
343	20231123	153600	4247205	1994	1994	1994	1994	0
344	20231123	153500	4247205	1994	1994	1994	1994	0
345	20231123	153400	4247205	1994	1994	1994	1994	0
346	20231123	153300	4247205	1994	1994	1994	1994	0
347	20231123	153200	4247205	1994	1994	1994	1994	0
348	20231123	153100	4247205	1994	1994	1994	1994	0
349	20231123	153000	4247205	1994	1994	1994	1994	0
350	20231123	152900	4247205	1994	1994	1994	1994	0
351	20231123	152800	4247205	1994	1994	1994	1994	0
352	20231123	152700	4247205	1994	1994	1994	1994	0
353	20231123	152600	4247205	1994	1994	1994	1994	0
354	20231123	152500	4247205	1994	1994	1994	1994	0
355	20231123	152400	4247205	1994	1994	1994	1994	0
356	20231123	152300	4247205	1994	1994	1994	1994	0
357	20231123	152200	4247205	1994	1994	1994	1994	0
358	20231123	152100	4247205	1994	1994	1994	1994	0
359	20231123	152000	4247205	1994	1994	1994	1994	0
360	20231123	151900	4247205	1994	1994	1994	1994	0
361	20231123	151800	4247205	1994	1994	1994	1994	0
362	20231123	151700	4247205	1994	1994	1994	1994	0
363	20231123	151600	4247205	1994	1994	1994	1994	0
364	20231123	151500	4247205	1994	1994	1994	1994	0
365	20231123	151400	4247205	1994	1994	1994	1994	0
366	20231123	151300	4247205	1994	1994	1994	1994	0
367	20231123	151200	4247205	1994	1994	1994	1994	0
368	20231123	151100	4247205	1994	1994	1994	1994	0
369	20231123	151000	4247205	1994	1994	1994	1994	0
370	20231123	150900	4247205	1994	1994	1994	1994	0
371	20231123	150800	4247205	1994	1994	1994	1994	0
372	20231123	150700	4247205	1994	1994	1994	1994	0
373	20231123	150600	4247205	1994	1994	1994	1994	0
374	20231123	150500	4247205	1994	1994	1994	1994	0
375	20231123	150400	4247205	1994	1994	1994	1994	0
376	20231123	150300	4247205	1994	1994	1994	1994	0
377	20231123	150200	4247205	1994	1994	1994	1994	0
378	20231123	150100	4247205	1994	1994	1994	1994	0
379	20231123	150000	4247205	1994	1994	1994	1994	0
380	20231123	145900	4247205	1994	1994	1994	1994	0
381	20231123	145800	4247205	1994	1994	1994	1994	0
382	20231123	145700	4247205	1994	1994	1994	1994	0
383	20231123	145600	4247205	1994	1994	1994	1994	1
384	20231123	145500	4245211	1992	1992	1992	1992	0
385	20231123	145400	4245211	1992	1992	1992	1992	0
386	20231123	145300	4245211	1992	1992	1992	1992	0
387	20231123	145200	4245211	1992	1992	1992	1992	0
388	20231123	145100	4245211	1992	1992	1992	1992	0
389	20231123	145000	4245211	1992	1992	1992	1992	0
390	20231123	144900	4245211	1992	1992	1992	1992	0
391	20231123	144800	4245211	1992	1992	1992	1992	0
392	20231123	144700	4245211	1992	1992	1992	1992	0
393	20231123	144600	4245211	1992	1992	1992	1992	0
394	20231123	144500	4245211	1992	1992	1992	1992	0
395	20231123	144400	4245211	1992	1992	1992	1992	0
396	20231123	144300	4245211	1992	1992	1992	1992	0
397	20231123	144200	4245211	1992	1992	1992	1992	0
398	20231123	144100	4245211	1992	1992	1992	1992	0
399	20231123	144000	4245211	1992	1992	1992	1992	0
400	20231123	143900	4245211	1992	1992	1992	1992	0
401	20231123	143800	4245211	1992	1992	1992	1992	0
402	20231123	143700	4245211	1992	1992	1992	1992	0
403	20231123	143600	4245211	1992	1992	1992	1992	0
404	20231123	143500	4245211	1992	1992	1992	1992	0
405	20231123	143400	4245211	1992	1992	1992	1992	0
406	20231123	143300	4245211	1992	1992	1992	1992	0
407	20231123	143200	4245211	1992	1992	1992	1992	0
408	20231123	143100	4245211	1992	1992	1992	1992	100
409	20231123	143000	4046011	1992	1992	1992	1992	0
410	20231123	142900	4046011	1992	1992	1992	1992	0
411	20231123	142800	4046011	1992	1992	1992	1992	10
412	20231123	142700	4026091	1994	1994	1994	1994	0
413	20231123	142600	4026091	1994	1994	1994	1994	0
414	20231123	142500	4026091	1994	1994	1994	1994	0
415	20231123	142400	4026091	1994	1994	1994	1994	0
416	20231123	142300	4026091	1994	1994	1994	1994	0
417	20231123	142200	4026091	1994	1994	1994	1994	0
418	20231123	142100	4026091	1994	1994	1994	1994	0
419	20231123	142000	4026091	1994	1994	1994	1994	0
420	20231123	141900	4026091	1994	1994	1994	1994	0
421	20231123	141800	4026091	1994	1994	1994	1994	0
422	20231123	141700	4026091	1994	1994	1994	1994	0
423	20231123	141600	4026091	1994	1994	1994	1994	0
424	20231123	141500	4026091	1994	1994	1994	1994	0
425	20231123	141400	4026091	1994	1994	1994	1994	0
426	20231123	141300	4026091	1994	1994	1994	1994	0
427	20231123	141200	4026091	1994	1994	1994	1994	0
428	20231123	141100	4026091	1994	1994	1994	1994	0
429	20231123	141000	4026091	1994	1994	1994	1994	0
430	20231123	140900	4026091	1994	1994	1994	1994	0
431	20231123	140800	4026091	1994	1994	1994	1994	0
432	20231123	140700	4026091	1994	1994	1994	1994	0
433	20231123	140600	4026091	1994	1994	1994	1994	0
434	20231123	140500	4026091	1994	1994	1994	1994	0
435	20231123	140400	4026091	1994	1994	1994	1994	0
436	20231123	140300	4026091	1994	1994	1994	1994	0
437	20231123	140200	4026091	1994	1994	1994	1994	0
438	20231123	140100	4026091	1994	1994	1994	1994	0
439	20231123	140000	4026091	1994	1994	1994	1994	0
440	20231123	135900	4026091	1994	1994	1994	1994	0
441	20231123	135800	4026091	1994	1994	1994	1994	0
442	20231123	135700	4026091	1994	1994	1994	1994	0
443	20231123	135600	4026091	1994	1994	1994	1994	0
444	20231123	135500	4026091	1994	1994	1994	1994	0
445	20231123	135400	4026091	1994	1994	1994	1994	0
446	20231123	135300	4026091	1994	1994	1994	1994	40
447	20231123	135200	3946331	1994	1994	1994	1994	0
448	20231123	135100	3946331	1994	1994	1994	1994	0
449	20231123	135000	3946331	1994	1994	1994	1994	0
450	20231123	134900	3946331	1994	1994	1994	1994	1
451	20231123	134800	3944337	1992	1992	1992	1992	0
452	20231123	134700	3944337	1992	1992	1992	1992	0
453	20231123	134600	3944337	1992	1992	1992	1992	0
454	20231123	134500	3944337	1992	1992	1992	1992	0
455	20231123	134400	3944337	1992	1992	1992	1992	0
456	20231123	134300	3944337	1992	1992	1992	1992	0
457	20231123	134200	3944337	1992	1992	1992	1992	0
458	20231123	134100	3944337	1992	1992	1992	1992	0
459	20231123	134000	3944337	1992	1992	1992	1992	0
460	20231123	133900	3944337	1992	1992	1992	1992	0
461	20231123	133800	3944337	1992	1992	1992	1992	0
462	20231123	133700	3944337	1992	1993	1993	1992	57
463	20231123	133600	3830744	1993	1993	1993	1993	0
464	20231123	133500	3830744	1993	1993	1993	1993	0
465	20231123	133400	3830744	1993	1993	1993	1993	0
466	20231123	133300	3830744	1993	1993	1993	1993	0
467	20231123	133200	3830744	1993	1993	1993	1993	0
468	20231123	133100	3830744	1993	1993	1993	1993	0
469	20231123	133000	3830744	1993	1993	1993	1993	0
470	20231123	132900	3830744	1993	1993	1993	1993	0
471	20231123	132800	3830744	1993	1993	1993	1993	11
472	20231123	132700	3808821	1993	1993	1993	1993	0
473	20231123	132600	3808821	1993	1993	1993	1993	0
474	20231123	132500	3808821	1993	1993	1993	1993	0
475	20231123	132400	3808821	1993	1993	1993	1993	0
476	20231123	132300	3808821	1993	1993	1993	1993	0
477	20231123	132200	3808821	1993	1993	1993	1993	0
478	20231123	132100	3808821	1993	1993	1993	1993	0
479	20231123	132000	3808821	1993	1993	1993	1993	0
480	20231123	131900	3808821	1993	1993	1993	1993	0
481	20231123	131800	3808821	1993	1993	1993	1993	0
482	20231123	131700	3808821	1993	1993	1993	1993	0
483	20231123	131600	3808821	1993	1993	1993	1993	0
484	20231123	131500	3808821	1993	1993	1993	1993	0
485	20231123	131400	3808821	1993	1993	1993	1993	0
486	20231123	131300	3808821	1993	1993	1993	1993	0
487	20231123	131200	3808821	1993	1993	1993	1993	0
488	20231123	131100	3808821	1993	1993	1993	1993	0
489	20231123	131000	3808821	1993	1993	1993	1993	7
490	20231123	130900	3794870	1995	1995	1995	1995	0
491	20231123	130800	3794870	1995	1995	1995	1995	0
492	20231123	130700	3794870	1995	1995	1995	1995	0
493	20231123	130600	3794870	1995	1995	1995	1995	0
494	20231123	130500	3794870	1995	1995	1995	1995	0
495	20231123	130400	3794870	1995	1995	1995	1995	0
496	20231123	130300	3794870	1995	1995	1995	1995	0
497	20231123	130200	3794870	1995	1995	1995	1995	0
498	20231123	130100	3794870	1995	1995	1995	1995	0
499	20231123	130000	3794870	1995	1995	1995	1995	0
500	20231123	125900	3794870	1995	1995	1995	1995	0
501	20231123	125800	3794870	1995	1995	1995	1995	0
502	20231123	125700	3794870	1995	1995	1995	1995	0
503	20231123	125600	3794870	1995	1995	1995	1995	0
504	20231123	125500	3794870	1995	1995	1995	1995	0
505	20231123	125400	3794870	1995	1995	1995	1995	0
506	20231123	125300	3794870	1995	1995	1995	1995	2
507	20231123	125200	3790880	1995	1995	1995	1995	10
508	20231123	125100	3770930	1995	1995	1995	1995	0
509	20231123	125000	3770930	1995	1995	1995	1995	40
510	20231123	124900	3691130	1995	1995	1995	1995	25
511	20231123	124800	3641255	1995	1994	1995	1994	4
512	20231123	124700	3633278	1994	1994	1994	1994	20
513	20231123	124600	3593398	1992	1992	1992	1992	0
514	20231123	124500	3593398	1992	1992	1992	1992	0
515	20231123	124400	3593398	1992	1992	1992	1992	0
516	20231123	124300	3593398	1992	1992	1992	1992	0
517	20231123	124200	3593398	1992	1992	1992	1992	0
518	20231123	124100	3593398	1992	1992	1992	1992	0
519	20231123	124000	3593398	1992	1992	1992	1992	0
520	20231123	123900	3593398	1992	1992	1992	1992	0
521	20231123	123800	3593398	1992	1992	1992	1992	22
522	20231123	123700	3549574	1992	1992	1992	1992	0
523	20231123	123600	3549574	1992	1992	1992	1992	0
524	20231123	123500	3549574	1992	1992	1992	1992	0
525	20231123	123400	3549574	1992	1992	1992	1992	0
526	20231123	123300	3549574	1992	1992	1992	1992	0
527	20231123	123200	3549574	1992	1992	1992	1992	0
528	20231123	123100	3549574	1992	1992	1992	1992	0
529	20231123	123000	3549574	1992	1992	1992	1992	0
530	20231123	122900	3549574	1992	1992	1992	1992	0
531	20231123	122800	3549574	1992	1992	1992	1992	0
532	20231123	122700	3549574	1992	1992	1992	1992	0
533	20231123	122600	3549574	1992	1992	1992	1992	0
534	20231123	122500	3549574	1992	1992	1992	1992	0
535	20231123	122400	3549574	1992	1992	1992	1992	0
536	20231123	122300	3549574	1992	1992	1992	1992	0
537	20231123	122200	3549574	1992	1992	1992	1992	0
538	20231123	122100	3549574	1992	1992	1992	1992	0
539	20231123	122000	3549574	1992	1992	1992	1992	0
540	20231123	121900	3549574	1992	1992	1992	1992	0
541	20231123	121800	3549574	1992	1992	1992	1992	0
542	20231123	121700	3549574	1992	1992	1992	1992	0
543	20231123	121600	3549574	1992	1992	1992	1992	0
544	20231123	121500	3549574	1992	1992	1992	1992	0
545	20231123	121400	3549574	1992	1992	1992	1992	0
546	20231123	121300	3549574	1992	1992	1992	1992	0
547	20231123	121200	3549574	1992	1992	1992	1992	0
548	20231123	121100	3549574	1992	1992	1992	1992	0
549	20231123	121000	3549574	1992	1992	1992	1992	0
550	20231123	120900	3549574	1992	1992	1992	1992	0
551	20231123	120800	3549574	1992	1992	1992	1992	0
552	20231123	120700	3549574	1992	1992	1992	1992	0
553	20231123	120600	3549574	1992	1992	1992	1992	0
554	20231123	120500	3549574	1992	1992	1992	1992	0
555	20231123	120400	3549574	1992	1992	1992	1992	0
556	20231123	120300	3549574	1992	1992	1992	1992	0
557	20231123	120200	3549574	1992	1992	1992	1992	0
558	20231123	120100	3549574	1992	1992	1992	1992	0
559	20231123	120000	3549574	1992	1992	1992	1992	0
560	20231123	115900	3549574	1992	1992	1992	1992	0
561	20231123	115800	3549574	1992	1992	1992	1992	0
562	20231123	115700	3549574	1992	1992	1992	1992	0
563	20231123	115600	3549574	1992	1992	1992	1992	0
564	20231123	115500	3549574	1992	1992	1992	1992	0
565	20231123	115400	3549574	1992	1992	1992	1992	0
566	20231123	115300	3549574	1992	1992	1992	1992	0
567	20231123	115200	3549574	1992	1992	1992	1992	0
568	20231123	115100	3549574	1992	1992	1992	1992	0
569	20231123	115000	3549574	1992	1992	1992	1992	0
570	20231123	114900	3549574	1992	1992	1992	1992	0
571	20231123	114800	3549574	1992	1992	1992	1992	0
572	20231123	114700	3549574	1992	1992	1992	1992	0
573	20231123	114600	3549574	1992	1992	1992	1992	0
574	20231123	114500	3549574	1992	1992	1992	1992	0
575	20231123	114400	3549574	1992	1992	1992	1992	0
576	20231123	114300	3549574	1992	1992	1992	1992	0
577	20231123	114200	3549574	1992	1992	1992	1992	0
578	20231123	114100	3549574	1992	1992	1992	1992	0
579	20231123	114000	3549574	1992	1992	1992	1992	0
580	20231123	113900	3549574	1992	1992	1992	1992	0
581	20231123	113800	3549574	1992	1992	1992	1992	0
582	20231123	113700	3549574	1992	1992	1992	1992	0
583	20231123	113600	3549574	1992	1992	1992	1992	0
584	20231123	113500	3549574	1992	1992	1992	1992	0
585	20231123	113400	3549574	1992	1992	1992	1992	0
586	20231123	113300	3549574	1992	1992	1992	1992	0
587	20231123	113200	3549574	1992	1992	1992	1992	0
588	20231123	113100	3549574	1992	1992	1992	1992	0
589	20231123	113000	3549574	1992	1992	1992	1992	0
590	20231123	112900	3549574	1992	1992	1992	1992	0
591	20231123	112800	3549574	1992	1992	1992	1992	0
592	20231123	112700	3549574	1992	1992	1992	1992	0
593	20231123	112600	3549574	1992	1992	1992	1992	0
594	20231123	112500	3549574	1992	1992	1992	1992	0
595	20231123	112400	3549574	1992	1992	1992	1992	0
596	20231123	112300	3549574	1992	1992	1992	1992	0
597	20231123	112200	3549574	1992	1992	1992	1992	0
598	20231123	112100	3549574	1992	1992	1992	1992	0
599	20231123	112000	3549574	1992	1992	1992	1992	0
600	20231123	111900	3549574	1992	1992	1992	1992	0
601	20231123	111800	3549574	1992	1992	1992	1992	0
602	20231123	111700	3549574	1992	1992	1992	1992	0
603	20231123	111600	3549574	1992	1992	1992	1992	0
604	20231123	111500	3549574	1992	1992	1992	1992	0
605	20231123	111400	3549574	1992	1992	1992	1992	0
606	20231123	111300	3549574	1992	1992	1992	1992	0
607	20231123	111200	3549574	1992	1992	1992	1992	0
608	20231123	111100	3549574	1992	1992	1992	1992	0
609	20231123	111000	3549574	1992	1992	1992	1992	0
610	20231123	110900	3549574	1992	1992	1992	1992	0
611	20231123	110800	3549574	1992	1992	1992	1992	0
612	20231123	110700	3549574	1992	1992	1992	1992	0
613	20231123	110600	3549574	1992	1992	1992	1992	0
614	20231123	110500	3549574	1992	1992	1992	1992	0
615	20231123	110400	3549574	1992	1992	1992	1992	0
616	20231123	110300	3549574	1992	1992	1992	1992	0
617	20231123	110200	3549574	1992	1992	1992	1992	0
618	20231123	110100	3549574	1992	1992	1992	1992	0
619	20231123	110000	3549574	1992	1992	1992	1992	0
620	20231123	105900	3549574	1992	1992	1992	1992	0
621	20231123	105800	3549574	1992	1992	1992	1992	0
622	20231123	105700	3549574	1992	1992	1992	1992	0
623	20231123	105600	3549574	1992	1992	1992	1992	0
624	20231123	105500	3549574	1992	1992	1992	1992	0
625	20231123	105400	3549574	1992	1992	1992	1992	0
626	20231123	105300	3549574	1992	1992	1992	1992	0
627	20231123	105200	3549574	1992	1992	1992	1992	0
628	20231123	105100	3549574	1992	1992	1992	1992	0
629	20231123	105000	3549574	1992	1992	1992	1992	0
630	20231123	104900	3549574	1992	1992	1992	1992	0
631	20231123	104800	3549574	1992	1992	1992	1992	0
632	20231123	104700	3549574	1992	1992	1992	1992	0
633	20231123	104600	3549574	1992	1992	1992	1992	0
634	20231123	104500	3549574	1992	1992	1992	1992	0
635	20231123	104400	3549574	1992	1992	1992	1992	0
636	20231123	104300	3549574	1992	1992	1992	1992	10
637	20231123	104200	3529654	1995	1995	1995	1995	0
638	20231123	104100	3529654	1995	1995	1995	1995	0
639	20231123	104000	3529654	1995	1995	1995	1995	0
640	20231123	103900	3529654	1995	1995	1995	1995	0
641	20231123	103800	3529654	1995	1995	1995	1995	0
642	20231123	103700	3529654	1995	1995	1995	1995	0
643	20231123	103600	3529654	1995	1995	1995	1995	0
644	20231123	103500	3529654	1995	1995	1995	1995	0
645	20231123	103400	3529654	1995	1995	1995	1995	0
646	20231123	103300	3529654	1995	1995	1995	1995	0
647	20231123	103200	3529654	1995	1995	1995	1995	0
648	20231123	103100	3529654	1995	1995	1995	1995	0
649	20231123	103000	3529654	1995	1995	1995	1995	0
650	20231123	102900	3529654	1995	1995	1995	1995	0
651	20231123	102800	3529654	1995	1995	1995	1995	0
652	20231123	102700	3529654	1995	1995	1995	1995	0
653	20231123	102600	3529654	1995	1995	1995	1995	0
654	20231123	102500	3529654	1995	1995	1995	1995	0
655	20231123	102400	3529654	1995	1995	1995	1995	0
656	20231123	102300	3529654	1995	1995	1995	1995	0
657	20231123	102200	3529654	1995	1995	1995	1995	0
658	20231123	102100	3529654	1995	1995	1995	1995	10
659	20231123	102000	3509704	1991	1991	1991	1991	0
660	20231123	101900	3509704	1991	1991	1991	1991	0
661	20231123	101800	3509704	1991	1991	1991	1991	4
662	20231123	101700	3501740	1991	1991	1991	1991	0
663	20231123	101600	3501740	1991	1991	1991	1991	374
664	20231123	101500	2757106	1992	1992	1992	1992	0
665	20231123	101400	2757106	1992	1992	1992	1992	26
666	20231123	101300	2705314	1992	1992	1992	1992	0
667	20231123	101200	2705314	1992	1992	1992	1992	0
668	20231123	101100	2705314	1992	1992	1992	1992	0
669	20231123	101000	2705314	1992	1992	1992	1992	0
670	20231123	100900	2705314	1992	1992	1992	1992	0
671	20231123	100800	2705314	1992	1992	1992	1992	0
672	20231123	100700	2705314	1992	1992	1992	1992	0
673	20231123	100600	2705314	1992	1992	1992	1992	4
674	20231123	100500	2697346	1991	1991	1991	1991	0
675	20231123	100400	2697346	1991	1991	1991	1991	0
676	20231123	100300	2697346	1991	1991	1991	1991	0
677	20231123	100200	2697346	1991	1991	1991	1991	0
678	20231123	100100	2697346	1991	1991	1991	1991	0
679	20231123	100000	2697346	1991	1991	1991	1991	0
680	20231123	095900	2697346	1991	1991	1991	1991	0
681	20231123	095800	2697346	1991	1991	1991	1991	0
682	20231123	095700	2697346	1991	1991	1991	1991	0
683	20231123	095600	2697346	1991	1991	1991	1991	0
684	20231123	095500	2697346	1991	1991	1991	1991	0
685	20231123	095400	2697346	1991	1991	1991	1991	0
686	20231123	095300	2697346	1991	1991	1991	1991	190
687	20231123	095200	2319056	1990	1990	1990	1990	0
688	20231123	095100	2319056	1990	1990	1990	1990	0
689	20231123	095000	2319056	1990	1990	1990	1990	0
690	20231123	094900	2319056	1990	1990	1990	1990	0
691	20231123	094800	2319056	1990	1990	1990	1990	447
692	20231123	094700	1429526	1991	1993	1993	1991	540
693	20231123	094600	354326	1994	1994	1994	1994	10
694	20231123	094500	334386	1995	1995	1995	1995	0
695	20231123	094400	334386	1995	1995	1995	1995	0
696	20231123	094300	334386	1995	1995	1995	1995	0
697	20231123	094200	334386	1995	1995	1995	1995	0
698	20231123	094100	334386	1995	1995	1995	1995	0
699	20231123	094000	334386	1995	1995	1995	1995	0
700	20231123	093900	334386	1995	1995	1995	1995	0
701	20231123	093800	334386	1995	1995	1995	1995	0
702	20231123	093700	334386	1995	1995	1995	1995	0
703	20231123	093600	334386	1995	1995	1995	1995	0
704	20231123	093500	334386	1995	1995	1995	1995	0
705	20231123	093400	334386	1995	1995	1995	1995	0
706	20231123	093300	334386	1995	1995	1995	1995	0
707	20231123	093200	334386	1995	1995	1995	1995	0
708	20231123	093100	334386	1995	1995	1995	1995	0
709	20231123	093000	334386	1995	1995	1995	1995	0
710	20231123	092900	334386	1995	1995	1995	1995	0
711	20231123	092800	334386	1995	1995	1995	1995	0
712	20231123	092700	334386	1995	1995	1995	1995	0
713	20231123	092600	334386	1995	1995	1995	1995	10
714	20231123	092500	314436	1990	1990	1990	1990	0
715	20231123	092400	314436	1990	1990	1990	1990	0
716	20231123	092300	314436	1990	1990	1990	1990	9
717	20231123	092200	296526	1990	1990	1990	1990	1
718	20231123	092100	294536	1990	1994	1994	1990	145
719	20231123	092000	5982	1994	1994	1994	1994	0
720	20231123	091900	5982	1994	1994	1994	1994	0
721	20231123	091800	5982	1994	1994	1994	1994	0
722	20231123	091700	5982	1994	1994	1994	1994	0
723	20231123	091600	5982	1994	1994	1994	1994	2
724	20231123	091500	1994	1994	1994	1994	1994	0
725	20231123	091400	1994	1994	1994	1994	1994	0
726	20231123	091300	1994	1994	1994	1994	1994	0
727	20231123	091200	1994	1994	1994	1994	1994	1
728	20231123	091100	0	1994	1994	1994	1994	0
729	20231123	091000	0	1994	1994	1994	1994	0
730	20231123	090900	0	1994	1994	1994	1994	0
731	20231123	090800	0	1994	1994	1994	1994	0
732	20231123	090700	0	1994	1994	1994	1994	0
733	20231123	090600	0	1994	1994	1994	1994	0
734	20231123	090500	0	1994	1994	1994	1994	0
735	20231123	090400	0	1994	1994	1994	1994	0
736	20231123	090300	0	1994	1994	1994	1994	0
737	20231123	090200	0	1994	1994	1994	1994	0
738	20231123	090100	0	1994	1994	1994	1994	0
739	20231123	090000	0	1994	1994	1994	1994	0