KissMeData/424140/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	212500	18724264	1995	1995	1995	1995	1
3	20231127	212400	18724264	1995	1995	1995	1995	0
4	20231127	212300	18724264	1995	1995	1995	1995	0
5	20231127	212200	18724264	1995	1995	1995	1995	0
6	20231127	212100	18724264	1995	1995	1995	1995	0
7	20231127	212000	18724264	1995	1995	1995	1995	0
8	20231127	211900	18724264	1995	1995	1995	1995	0
9	20231127	211800	18724264	1995	1995	1995	1995	0
10	20231127	211700	18724264	1995	1995	1995	1995	0
11	20231127	211600	18724264	1995	1995	1995	1995	0
12	20231127	211500	18724264	1995	1995	1995	1995	0
13	20231127	211400	18724264	1995	1995	1995	1995	0
14	20231127	211300	18724264	1995	1995	1995	1995	0
15	20231127	211200	18724264	1995	1995	1995	1995	0
16	20231127	211100	18724264	1995	1995	1995	1995	0
17	20231127	211000	18724264	1995	1995	1995	1995	0
18	20231127	210900	18724264	1995	1995	1995	1995	0
19	20231127	210800	18724264	1995	1995	1995	1995	0
20	20231127	210700	18724264	1995	1995	1995	1995	0
21	20231127	210600	18724264	1995	1995	1995	1995	0
22	20231127	210500	18724264	1995	1995	1995	1995	0
23	20231127	210400	18724264	1995	1995	1995	1995	0
24	20231127	210300	18724264	1995	1995	1995	1995	0
25	20231127	210200	18724264	1995	1995	1995	1995	0
26	20231127	210100	18724264	1995	1995	1995	1995	0
27	20231127	210000	18724264	1995	1995	1995	1995	0
28	20231127	205900	18724264	1995	1995	1995	1995	0
29	20231127	205800	18724264	1995	1995	1995	1995	0
30	20231127	205700	18724264	1995	1995	1995	1995	0
31	20231127	205600	18724264	1995	1995	1995	1995	0
32	20231127	205500	18724264	1995	1995	1995	1995	1
33	20231127	205400	18724264	1995	1995	1995	1995	0
34	20231127	205300	18724264	1995	1995	1995	1995	0
35	20231127	205200	18724264	1995	1995	1995	1995	0
36	20231127	205100	18724264	1995	1995	1995	1995	0
37	20231127	205000	18724264	1995	1995	1995	1995	0
38	20231127	204900	18724264	1995	1995	1995	1995	0
39	20231127	204800	18724264	1995	1995	1995	1995	0
40	20231127	204700	18724264	1995	1995	1995	1995	0
41	20231127	204600	18724264	1995	1995	1995	1995	0
42	20231127	204500	18724264	1995	1995	1995	1995	0
43	20231127	204400	18724264	1995	1995	1995	1995	0
44	20231127	204300	18724264	1995	1995	1995	1995	0
45	20231127	204200	18724264	1995	1995	1995	1995	0
46	20231127	204100	18724264	1995	1995	1995	1995	0
47	20231127	204000	18724264	1995	1995	1995	1995	0
48	20231127	203900	18724264	1995	1995	1995	1995	0
49	20231127	203800	18724264	1995	1995	1995	1995	0
50	20231127	203700	18724264	1995	1995	1995	1995	0
51	20231127	203600	18724264	1995	1995	1995	1995	0
52	20231127	203500	18724264	1995	1995	1995	1995	0
53	20231127	203400	18724264	1995	1995	1995	1995	0
54	20231127	203300	18724264	1995	1995	1995	1995	0
55	20231127	203200	18724264	1995	1995	1995	1995	0
56	20231127	203100	18724264	1995	1995	1995	1995	0
57	20231127	203000	18724264	1995	1995	1995	1995	0
58	20231127	202900	18724264	1995	1995	1995	1995	0
59	20231127	202800	18724264	1995	1995	1995	1995	0
60	20231127	202700	18724264	1995	1995	1995	1995	0
61	20231127	202600	18724264	1995	1995	1995	1995	0
62	20231127	202500	18724264	1995	1995	1995	1995	1
63	20231127	202400	18724264	1995	1995	1995	1995	0
64	20231127	202300	18724264	1995	1995	1995	1995	0
65	20231127	202200	18724264	1995	1995	1995	1995	0
66	20231127	202100	18724264	1995	1995	1995	1995	0
67	20231127	202000	18724264	1995	1995	1995	1995	0
68	20231127	201900	18724264	1995	1995	1995	1995	0
69	20231127	201800	18724264	1995	1995	1995	1995	0
70	20231127	201700	18724264	1995	1995	1995	1995	0
71	20231127	201600	18724264	1995	1995	1995	1995	0
72	20231127	201500	18724264	1995	1995	1995	1995	0
73	20231127	201400	18724264	1995	1995	1995	1995	0
74	20231127	201300	18724264	1995	1995	1995	1995	0
75	20231127	201200	18724264	1995	1995	1995	1995	0
76	20231127	201100	18724264	1995	1995	1995	1995	0
77	20231127	201000	18724264	1995	1995	1995	1995	0
78	20231127	200900	18724264	1995	1995	1995	1995	0
79	20231127	200800	18724264	1995	1995	1995	1995	0
80	20231127	200700	18724264	1995	1995	1995	1995	0
81	20231127	200600	18724264	1995	1995	1995	1995	0
82	20231127	200500	18724264	1995	1995	1995	1995	0
83	20231127	200400	18724264	1995	1995	1995	1995	0
84	20231127	200300	18724264	1995	1995	1995	1995	0
85	20231127	200200	18724264	1995	1995	1995	1995	0
86	20231127	200100	18724264	1995	1995	1995	1995	0
87	20231127	200000	18724264	1995	1995	1995	1995	0
88	20231127	195900	18724264	1995	1995	1995	1995	0
89	20231127	195800	18724264	1995	1995	1995	1995	0
90	20231127	195700	18724264	1995	1995	1995	1995	0
91	20231127	195600	18724264	1995	1995	1995	1995	0
92	20231127	195500	18724264	1995	1995	1995	1995	1
93	20231127	195400	18724264	1995	1995	1995	1995	0
94	20231127	195300	18724264	1995	1995	1995	1995	0
95	20231127	195200	18724264	1995	1995	1995	1995	0
96	20231127	195100	18724264	1995	1995	1995	1995	0
97	20231127	195000	18724264	1995	1995	1995	1995	0
98	20231127	194900	18724264	1995	1995	1995	1995	0
99	20231127	194800	18724264	1995	1995	1995	1995	0
100	20231127	194700	18724264	1995	1995	1995	1995	0
101	20231127	194600	18724264	1995	1995	1995	1995	0
102	20231127	194500	18724264	1995	1995	1995	1995	0
103	20231127	194400	18724264	1995	1995	1995	1995	0
104	20231127	194300	18724264	1995	1995	1995	1995	0
105	20231127	194200	18724264	1995	1995	1995	1995	0
106	20231127	194100	18724264	1995	1995	1995	1995	0
107	20231127	194000	18724264	1995	1995	1995	1995	0
108	20231127	193900	18724264	1995	1995	1995	1995	0
109	20231127	193800	18724264	1995	1995	1995	1995	0
110	20231127	193700	18724264	1995	1995	1995	1995	0
111	20231127	193600	18724264	1995	1995	1995	1995	0
112	20231127	193500	18724264	1995	1995	1995	1995	0
113	20231127	193400	18724264	1995	1995	1995	1995	0
114	20231127	193300	18724264	1995	1995	1995	1995	0
115	20231127	193200	18724264	1995	1995	1995	1995	0
116	20231127	193100	18724264	1995	1995	1995	1995	0
117	20231127	193000	18724264	1995	1995	1995	1995	0
118	20231127	192900	18724264	1995	1995	1995	1995	0
119	20231127	192800	18724264	1995	1995	1995	1995	0
120	20231127	192700	18724264	1995	1995	1995	1995	0
121	20231127	192600	18724264	1995	1995	1995	1995	0
122	20231127	192500	18724264	1995	1995	1995	1995	1
123	20231127	192400	18724264	1995	1995	1995	1995	0
124	20231127	192300	18724264	1995	1995	1995	1995	0
125	20231127	192200	18724264	1995	1995	1995	1995	0
126	20231127	192100	18724264	1995	1995	1995	1995	0
127	20231127	192000	18724264	1995	1995	1995	1995	0
128	20231127	191900	18724264	1995	1995	1995	1995	0
129	20231127	191800	18724264	1995	1995	1995	1995	0
130	20231127	191700	18724264	1995	1995	1995	1995	0
131	20231127	191600	18724264	1995	1995	1995	1995	0
132	20231127	191500	18724264	1995	1995	1995	1995	0
133	20231127	191400	18724264	1995	1995	1995	1995	0
134	20231127	191300	18724264	1995	1995	1995	1995	0
135	20231127	191200	18724264	1995	1995	1995	1995	0
136	20231127	191100	18724264	1995	1995	1995	1995	0
137	20231127	191000	18724264	1995	1995	1995	1995	0
138	20231127	190900	18724264	1995	1995	1995	1995	0
139	20231127	190800	18724264	1995	1995	1995	1995	0
140	20231127	190700	18724264	1995	1995	1995	1995	0
141	20231127	190600	18724264	1995	1995	1995	1995	0
142	20231127	190500	18724264	1995	1995	1995	1995	0
143	20231127	190400	18724264	1995	1995	1995	1995	0
144	20231127	190300	18724264	1995	1995	1995	1995	0
145	20231127	190200	18724264	1995	1995	1995	1995	0
146	20231127	190100	18724264	1995	1995	1995	1995	0
147	20231127	190000	18724264	1995	1995	1995	1995	0
148	20231127	185900	18724264	1995	1995	1995	1995	0
149	20231127	185800	18724264	1995	1995	1995	1995	0
150	20231127	185700	18724264	1995	1995	1995	1995	0
151	20231127	185600	18724264	1995	1995	1995	1995	0
152	20231127	185500	18724264	1995	1995	1995	1995	1
153	20231127	185400	18724264	1995	1995	1995	1995	0
154	20231127	185300	18724264	1995	1995	1995	1995	0
155	20231127	185200	18724264	1995	1995	1995	1995	0
156	20231127	185100	18724264	1995	1995	1995	1995	0
157	20231127	185000	18724264	1995	1995	1995	1995	0
158	20231127	184900	18724264	1995	1995	1995	1995	0
159	20231127	184800	18724264	1995	1995	1995	1995	0
160	20231127	184700	18724264	1995	1995	1995	1995	0
161	20231127	184600	18724264	1995	1995	1995	1995	0
162	20231127	184500	18724264	1995	1995	1995	1995	0
163	20231127	184400	18724264	1995	1995	1995	1995	0
164	20231127	184300	18724264	1995	1995	1995	1995	0
165	20231127	184200	18724264	1995	1995	1995	1995	0
166	20231127	184100	18724264	1995	1995	1995	1995	0
167	20231127	184000	18724264	1995	1995	1995	1995	0
168	20231127	183900	18724264	1995	1995	1995	1995	0
169	20231127	183800	18724264	1995	1995	1995	1995	0
170	20231127	183700	18724264	1995	1995	1995	1995	0
171	20231127	183600	18724264	1995	1995	1995	1995	0
172	20231127	183500	18724264	1995	1995	1995	1995	0
173	20231127	183400	18724264	1995	1995	1995	1995	0
174	20231127	183300	18724264	1995	1995	1995	1995	0
175	20231127	183200	18724264	1995	1995	1995	1995	0
176	20231127	183100	18724264	1995	1995	1995	1995	0
177	20231127	183000	18724264	1995	1995	1995	1995	0
178	20231127	182900	18724264	1995	1995	1995	1995	0
179	20231127	182800	18724264	1995	1995	1995	1995	0
180	20231127	182700	18724264	1995	1995	1995	1995	0
181	20231127	182600	18724264	1995	1995	1995	1995	0
182	20231127	182500	18724264	1995	1995	1995	1995	1
183	20231127	182400	18724264	1995	1995	1995	1995	0
184	20231127	182300	18724264	1995	1995	1995	1995	0
185	20231127	182200	18724264	1995	1995	1995	1995	0
186	20231127	182100	18724264	1995	1995	1995	1995	0
187	20231127	182000	18724264	1995	1995	1995	1995	0
188	20231127	181900	18724264	1995	1995	1995	1995	0
189	20231127	181800	18724264	1995	1995	1995	1995	0
190	20231127	181700	18724264	1995	1995	1995	1995	0
191	20231127	181600	18724264	1995	1995	1995	1995	0
192	20231127	181500	18724264	1995	1995	1995	1995	0
193	20231127	181400	18724264	1995	1995	1995	1995	0
194	20231127	181300	18724264	1995	1995	1995	1995	0
195	20231127	181200	18724264	1995	1995	1995	1995	0
196	20231127	181100	18724264	1995	1995	1995	1995	0
197	20231127	181000	18724264	1995	1995	1995	1995	0
198	20231127	180900	18724264	1995	1995	1995	1995	0
199	20231127	180800	18724264	1995	1995	1995	1995	0
200	20231127	180700	18724264	1995	1995	1995	1995	0
201	20231127	180600	18724264	1995	1995	1995	1995	0
202	20231127	180500	18724264	1995	1995	1995	1995	0
203	20231127	180400	18724264	1995	1995	1995	1995	0
204	20231127	180300	18724264	1995	1995	1995	1995	0
205	20231127	180200	18724264	1995	1995	1995	1995	0
206	20231127	180100	18724264	1995	1995	1995	1995	0
207	20231127	180000	18724264	1995	1995	1995	1995	0
208	20231127	175900	18724264	1995	1995	1995	1995	0
209	20231127	175800	18724264	1995	1995	1995	1995	0
210	20231127	175700	18724264	1995	1995	1995	1995	0
211	20231127	175600	18724264	1995	1995	1995	1995	0
212	20231127	175500	18724264	1995	1995	1995	1995	1
213	20231127	175400	18724264	1995	1995	1995	1995	0
214	20231127	175300	18724264	1995	1995	1995	1995	0
215	20231127	175200	18724264	1995	1995	1995	1995	0
216	20231127	175100	18724264	1995	1995	1995	1995	0
217	20231127	175000	18724264	1995	1995	1995	1995	0
218	20231127	174900	18724264	1995	1995	1995	1995	0
219	20231127	174800	18724264	1995	1995	1995	1995	0
220	20231127	174700	18724264	1995	1995	1995	1995	0
221	20231127	174600	18724264	1995	1995	1995	1995	0
222	20231127	174500	18724264	1995	1995	1995	1995	0
223	20231127	174400	18724264	1995	1995	1995	1995	0
224	20231127	174300	18724264	1995	1995	1995	1995	0
225	20231127	174200	18724264	1995	1995	1995	1995	0
226	20231127	174100	18724264	1995	1995	1995	1995	0
227	20231127	174000	18724264	1995	1995	1995	1995	0
228	20231127	173900	18724264	1995	1995	1995	1995	0
229	20231127	173800	18724264	1995	1995	1995	1995	0
230	20231127	173700	18724264	1995	1995	1995	1995	0
231	20231127	173600	18724264	1995	1995	1995	1995	0
232	20231127	173500	18724264	1995	1995	1995	1995	0
233	20231127	173400	18724264	1995	1995	1995	1995	0
234	20231127	173300	18724264	1995	1995	1995	1995	0
235	20231127	173200	18724264	1995	1995	1995	1995	0
236	20231127	173100	18724264	1995	1995	1995	1995	0
237	20231127	173000	18724264	1995	1995	1995	1995	0
238	20231127	172900	18724264	1995	1995	1995	1995	0
239	20231127	172800	18724264	1995	1995	1995	1995	0
240	20231127	172700	18724264	1995	1995	1995	1995	0
241	20231127	172600	18724264	1995	1995	1995	1995	0
242	20231127	172500	18724264	1995	1995	1995	1995	1
243	20231127	172400	18724264	1995	1995	1995	1995	0
244	20231127	172300	18724264	1995	1995	1995	1995	0
245	20231127	172200	18724264	1995	1995	1995	1995	0
246	20231127	172100	18724264	1995	1995	1995	1995	0
247	20231127	172000	18724264	1995	1995	1995	1995	0
248	20231127	171900	18724264	1995	1995	1995	1995	0
249	20231127	171800	18724264	1995	1995	1995	1995	0
250	20231127	171700	18724264	1995	1995	1995	1995	0
251	20231127	171600	18724264	1995	1995	1995	1995	0
252	20231127	171500	18724264	1995	1995	1995	1995	0
253	20231127	171400	18724264	1995	1995	1995	1995	0
254	20231127	171300	18724264	1995	1995	1995	1995	0
255	20231127	171200	18724264	1995	1995	1995	1995	0
256	20231127	171100	18724264	1995	1995	1995	1995	0
257	20231127	171000	18724264	1995	1995	1995	1995	0
258	20231127	170900	18724264	1995	1995	1995	1995	0
259	20231127	170800	18724264	1995	1995	1995	1995	0
260	20231127	170700	18724264	1995	1995	1995	1995	0
261	20231127	170600	18724264	1995	1995	1995	1995	0
262	20231127	170500	18724264	1995	1995	1995	1995	0
263	20231127	170400	18724264	1995	1995	1995	1995	0
264	20231127	170300	18724264	1995	1995	1995	1995	0
265	20231127	170200	18724264	1995	1995	1995	1995	0
266	20231127	170100	18724264	1995	1995	1995	1995	0
267	20231127	170000	18724264	1995	1995	1995	1995	0
268	20231127	165900	18724264	1995	1995	1995	1995	0
269	20231127	165800	18724264	1995	1995	1995	1995	0
270	20231127	165700	18724264	1995	1995	1995	1995	0
271	20231127	165600	18724264	1995	1995	1995	1995	0
272	20231127	165500	18724264	1995	1995	1995	1995	1
273	20231127	165400	18724264	1995	1995	1995	1995	0
274	20231127	165300	18724264	1995	1995	1995	1995	0
275	20231127	165200	18724264	1995	1995	1995	1995	0
276	20231127	165100	18724264	1995	1995	1995	1995	0
277	20231127	165000	18724264	1995	1995	1995	1995	0
278	20231127	164900	18724264	1995	1995	1995	1995	0
279	20231127	164800	18724264	1995	1995	1995	1995	0
280	20231127	164700	18724264	1995	1995	1995	1995	0
281	20231127	164600	18724264	1995	1995	1995	1995	0
282	20231127	164500	18724264	1995	1995	1995	1995	0
283	20231127	164400	18724264	1995	1995	1995	1995	0
284	20231127	164300	18724264	1995	1995	1995	1995	0
285	20231127	164200	18724264	1995	1995	1995	1995	0
286	20231127	164100	18724264	1995	1995	1995	1995	0
287	20231127	164000	18724264	1995	1995	1995	1995	0
288	20231127	163900	18724264	1995	1995	1995	1995	0
289	20231127	163800	18724264	1995	1995	1995	1995	0
290	20231127	163700	18724264	1995	1995	1995	1995	0
291	20231127	163600	18724264	1995	1995	1995	1995	0
292	20231127	163500	18724264	1995	1995	1995	1995	0
293	20231127	163400	18724264	1995	1995	1995	1995	0
294	20231127	163300	18724264	1995	1995	1995	1995	0
295	20231127	163200	18724264	1995	1995	1995	1995	0
296	20231127	163100	18724264	1995	1995	1995	1995	0
297	20231127	163000	18724264	1995	1995	1995	1995	0
298	20231127	162900	18724264	1995	1995	1995	1995	0
299	20231127	162800	18724264	1995	1995	1995	1995	0
300	20231127	162700	18724264	1995	1995	1995	1995	0
301	20231127	162600	18724264	1995	1995	1995	1995	0
302	20231127	162500	18724264	1995	1995	1995	1995	1
303	20231127	162400	18724264	1995	1995	1995	1995	0
304	20231127	162300	18724264	1995	1995	1995	1995	0
305	20231127	162200	18724264	1995	1995	1995	1995	0
306	20231127	162100	18724264	1995	1995	1995	1995	0
307	20231127	162000	18724264	1995	1995	1995	1995	0
308	20231127	161900	18724264	1995	1995	1995	1995	0
309	20231127	161800	18724264	1995	1995	1995	1995	0
310	20231127	161700	18724264	1995	1995	1995	1995	0
311	20231127	161600	18724264	1995	1995	1995	1995	0
312	20231127	161500	18724264	1995	1995	1995	1995	0
313	20231127	161400	18724264	1995	1995	1995	1995	0
314	20231127	161300	18724264	1995	1995	1995	1995	0
315	20231127	161200	18724264	1995	1995	1995	1995	0
316	20231127	161100	18724264	1995	1995	1995	1995	0
317	20231127	161000	18724264	1995	1995	1995	1995	0
318	20231127	160900	18724264	1995	1995	1995	1995	0
319	20231127	160800	18724264	1995	1995	1995	1995	0
320	20231127	160700	18724264	1995	1995	1995	1995	0
321	20231127	160600	18724264	1995	1995	1995	1995	0
322	20231127	160500	18724264	1995	1995	1995	1995	0
323	20231127	160400	18724264	1995	1995	1995	1995	0
324	20231127	160300	18724264	1995	1995	1995	1995	0
325	20231127	160200	18724264	1995	1995	1995	1995	0
326	20231127	160100	18724264	1995	1995	1995	1995	0
327	20231127	160000	18724264	1995	1995	1995	1995	0
328	20231127	155900	18724264	1995	1995	1995	1995	0
329	20231127	155800	18724264	1995	1995	1995	1995	0
330	20231127	155700	18724264	1995	1995	1995	1995	0
331	20231127	155600	18724264	1995	1995	1995	1995	0
332	20231127	155500	18724264	1995	1995	1995	1995	1
333	20231127	155400	18724264	1995	1995	1995	1995	0
334	20231127	155300	18724264	1995	1995	1995	1995	0
335	20231127	155200	18724264	1995	1995	1995	1995	0
336	20231127	155100	18724264	1995	1995	1995	1995	0
337	20231127	155000	18724264	1995	1995	1995	1995	0
338	20231127	154900	18724264	1995	1995	1995	1995	0
339	20231127	154800	18724264	1995	1995	1995	1995	0
340	20231127	154700	18724264	1995	1995	1995	1995	0
341	20231127	154600	18724264	1995	1995	1995	1995	0
342	20231127	154500	18724264	1995	1995	1995	1995	0
343	20231127	154400	18724264	1995	1995	1995	1995	0
344	20231127	154300	18724264	1995	1995	1995	1995	0
345	20231127	154200	18724264	1995	1995	1995	1995	0
346	20231127	154100	18724264	1995	1995	1995	1995	0
347	20231127	154000	18724264	1995	1995	1995	1995	0
348	20231127	153900	18724264	1995	1995	1995	1995	0
349	20231127	153800	18724264	1995	1995	1995	1995	0
350	20231127	153700	18724264	1995	1995	1995	1995	0
351	20231127	153600	18724264	1995	1995	1995	1995	0
352	20231127	153500	18724264	1995	1995	1995	1995	0
353	20231127	153400	18724264	1995	1995	1995	1995	0
354	20231127	153300	18724264	1995	1995	1995	1995	0
355	20231127	153200	18724264	1995	1995	1995	1995	0
356	20231127	153100	18724264	1995	1995	1995	1995	0
357	20231127	153000	18724264	1995	1995	1995	1995	1
358	20231127	152900	18722269	1991	1991	1991	1991	0
359	20231127	152800	18722269	1991	1991	1991	1991	0
360	20231127	152700	18722269	1991	1991	1991	1991	0
361	20231127	152600	18722269	1991	1991	1991	1991	0
362	20231127	152500	18722269	1991	1991	1991	1991	0
363	20231127	152400	18722269	1991	1991	1991	1991	0
364	20231127	152300	18722269	1991	1991	1991	1991	0
365	20231127	152200	18722269	1991	1991	1991	1991	0
366	20231127	152100	18722269	1991	1991	1991	1991	0
367	20231127	152000	18722269	1991	1991	1991	1991	0
368	20231127	151900	18722269	1991	1991	1991	1991	0
369	20231127	151800	18722269	1991	1991	1991	1991	0
370	20231127	151700	18722269	1991	1991	1991	1991	0
371	20231127	151600	18722269	1991	1991	1991	1991	0
372	20231127	151500	18722269	1991	1991	1991	1991	0
373	20231127	151400	18722269	1991	1991	1991	1991	0
374	20231127	151300	18722269	1991	1991	1991	1991	0
375	20231127	151200	18722269	1991	1991	1991	1991	0
376	20231127	151100	18722269	1991	1991	1991	1991	0
377	20231127	151000	18722269	1991	1991	1991	1991	0
378	20231127	150900	18722269	1991	1991	1991	1991	0
379	20231127	150800	18722269	1991	1991	1991	1991	0
380	20231127	150700	18722269	1991	1991	1991	1991	0
381	20231127	150600	18722269	1991	1991	1991	1991	0
382	20231127	150500	18722269	1991	1991	1991	1991	0
383	20231127	150400	18722269	1991	1991	1991	1991	0
384	20231127	150300	18722269	1991	1991	1991	1991	0
385	20231127	150200	18722269	1991	1991	1991	1991	0
386	20231127	150100	18722269	1991	1991	1991	1991	0
387	20231127	150000	18722269	1991	1991	1991	1991	52
388	20231127	145900	18618737	1991	1991	1991	1991	28
389	20231127	145800	18562989	1991	1991	1991	1991	0
390	20231127	145700	18562989	1991	1991	1991	1991	28
391	20231127	145600	18507241	1991	1991	1991	1991	0
392	20231127	145500	18507241	1991	1991	1991	1991	0
393	20231127	145400	18507241	1991	1991	1991	1991	28
394	20231127	145300	18451493	1991	1991	1991	1991	0
395	20231127	145200	18451493	1991	1991	1991	1991	0
396	20231127	145100	18451493	1991	1991	1991	1991	28
397	20231127	145000	18395745	1991	1992	1992	1991	2
398	20231127	144900	18391762	1991	1991	1991	1991	28
399	20231127	144800	18336014	1991	1991	1991	1991	0
400	20231127	144700	18336014	1991	1991	1991	1991	0
401	20231127	144600	18336014	1991	1991	1991	1991	28
402	20231127	144500	18280266	1991	1991	1991	1991	0
403	20231127	144400	18280266	1991	1991	1991	1991	0
404	20231127	144300	18280266	1991	1991	1991	1991	28
405	20231127	144200	18224518	1991	1991	1991	1991	0
406	20231127	144100	18224518	1991	1991	1991	1991	0
407	20231127	144000	18224518	1991	1991	1991	1991	28
408	20231127	143900	18168770	1991	1991	1991	1991	0
409	20231127	143800	18168770	1991	1991	1991	1991	28
410	20231127	143700	18113022	1991	1991	1991	1991	0
411	20231127	143600	18113022	1991	1991	1991	1991	0
412	20231127	143500	18113022	1991	1991	1991	1991	28
413	20231127	143400	18057274	1991	1991	1991	1991	0
414	20231127	143300	18057274	1991	1991	1991	1991	0
415	20231127	143200	18057274	1991	1991	1991	1991	28
416	20231127	143100	18001526	1991	1991	1991	1991	0
417	20231127	143000	18001526	1991	1991	1991	1991	28
418	20231127	142900	17945778	1991	1991	1991	1991	0
419	20231127	142800	17945778	1991	1991	1991	1991	0
420	20231127	142700	17945778	1991	1991	1991	1991	28
421	20231127	142600	17890030	1991	1991	1991	1991	8
422	20231127	142500	17874102	1991	1991	1991	1991	55
423	20231127	142400	17764597	1991	1991	1991	1991	28
424	20231127	142300	17708849	1991	1991	1991	1991	0
425	20231127	142200	17708849	1991	1991	1991	1991	0
426	20231127	142100	17708849	1991	1991	1991	1991	28
427	20231127	142000	17653101	1991	1991	1991	1991	0
428	20231127	141900	17653101	1991	1991	1991	1991	28
429	20231127	141800	17597353	1991	1991	1991	1991	0
430	20231127	141700	17597353	1991	1991	1991	1991	0
431	20231127	141600	17597353	1991	1991	1991	1991	28
432	20231127	141500	17541605	1991	1991	1991	1991	0
433	20231127	141400	17541605	1991	1991	1991	1991	0
434	20231127	141300	17541605	1991	1991	1991	1991	28
435	20231127	141200	17485857	1992	1992	1992	1992	0
436	20231127	141100	17485857	1992	1992	1992	1992	10
437	20231127	141000	17465937	1992	1992	1992	1992	0
438	20231127	140900	17465937	1992	1992	1992	1992	0
439	20231127	140800	17465937	1992	1992	1992	1992	28
440	20231127	140700	17410161	1992	1992	1992	1992	0
441	20231127	140600	17410161	1992	1992	1992	1992	0
442	20231127	140500	17410161	1992	1992	1992	1992	28
443	20231127	140400	17354385	1992	1992	1992	1992	0
444	20231127	140300	17354385	1992	1992	1992	1992	0
445	20231127	140200	17354385	1992	1992	1992	1992	28
446	20231127	140100	17298609	1992	1992	1992	1992	0
447	20231127	140000	17298609	1992	1992	1992	1992	28
448	20231127	135900	17242833	1993	1993	1993	1993	4
449	20231127	135800	17234861	1992	1992	1992	1992	0
450	20231127	135700	17234861	1992	1992	1992	1992	28
451	20231127	135600	17179085	1992	1992	1992	1992	0
452	20231127	135500	17179085	1992	1992	1992	1992	0
453	20231127	135400	17179085	1992	1992	1992	1992	28
454	20231127	135300	17123309	1992	1992	1992	1992	0
455	20231127	135200	17123309	1992	1992	1992	1992	28
456	20231127	135100	17067533	1992	1992	1992	1992	0
457	20231127	135000	17067533	1992	1992	1992	1992	0
458	20231127	134900	17067533	1992	1992	1992	1992	28
459	20231127	134800	17011757	1992	1992	1992	1992	0
460	20231127	134700	17011757	1992	1992	1992	1992	0
461	20231127	134600	17011757	1992	1992	1992	1992	28
462	20231127	134500	16955981	1992	1992	1992	1992	0
463	20231127	134400	16955981	1992	1992	1992	1992	28
464	20231127	134300	16900205	1992	1992	1992	1992	0
465	20231127	134200	16900205	1992	1992	1992	1992	0
466	20231127	134100	16900205	1992	1992	1992	1992	28
467	20231127	134000	16844429	1992	1992	1992	1992	0
468	20231127	133900	16844429	1992	1992	1992	1992	0
469	20231127	133800	16844429	1992	1992	1992	1992	28
470	20231127	133700	16788653	1992	1992	1992	1992	0
471	20231127	133600	16788653	1992	1992	1992	1992	0
472	20231127	133500	16788653	1992	1992	1992	1992	28
473	20231127	133400	16732877	1992	1992	1992	1992	0
474	20231127	133300	16732877	1992	1992	1992	1992	28
475	20231127	133200	16677101	1992	1992	1992	1992	0
476	20231127	133100	16677101	1992	1993	1993	1992	2
477	20231127	133000	16673116	1992	1992	1992	1992	28
478	20231127	132900	16617340	1992	1992	1992	1992	0
479	20231127	132800	16617340	1992	1992	1992	1992	0
480	20231127	132700	16617340	1992	1992	1992	1992	28
481	20231127	132600	16561564	1992	1992	1992	1992	0
482	20231127	132500	16561564	1992	1992	1992	1992	28
483	20231127	132400	16505788	1992	1992	1992	1992	0
484	20231127	132300	16505788	1992	1992	1992	1992	0
485	20231127	132200	16505788	1992	1992	1992	1992	28
486	20231127	132100	16450012	1992	1992	1992	1992	0
487	20231127	132000	16450012	1992	1992	1992	1992	0
488	20231127	131900	16450012	1992	1992	1992	1992	28
489	20231127	131800	16394236	1992	1992	1992	1992	0
490	20231127	131700	16394236	1992	1992	1992	1992	0
491	20231127	131600	16394236	1992	1992	1992	1992	28
492	20231127	131500	16338460	1992	1992	1992	1992	0
493	20231127	131400	16338460	1992	1992	1992	1992	28
494	20231127	131300	16282684	1992	1992	1992	1992	0
495	20231127	131200	16282684	1992	1992	1992	1992	0
496	20231127	131100	16282684	1992	1992	1992	1992	28
497	20231127	131000	16226908	1992	1992	1992	1992	0
498	20231127	130900	16226908	1992	1992	1992	1992	0
499	20231127	130800	16226908	1992	1992	1992	1992	46
500	20231127	130700	16135276	1992	1992	1992	1992	0
501	20231127	130600	16135276	1992	1992	1992	1992	28
502	20231127	130500	16079500	1992	1992	1992	1992	0
503	20231127	130400	16079500	1992	1992	1992	1992	0
504	20231127	130300	16079500	1992	1992	1992	1992	28
505	20231127	130200	16023724	1992	1992	1992	1992	0
506	20231127	130100	16023724	1992	1992	1992	1992	0
507	20231127	130000	16023724	1992	1992	1992	1992	28
508	20231127	125900	15967948	1992	1992	1992	1992	0
509	20231127	125800	15967948	1992	1992	1992	1992	0
510	20231127	125700	15967948	1992	1992	1992	1992	28
511	20231127	125600	15912172	1992	1992	1992	1992	0
512	20231127	125500	15912172	1992	1992	1992	1992	28
513	20231127	125400	15856396	1992	1992	1992	1992	0
514	20231127	125300	15856396	1992	1992	1992	1992	0
515	20231127	125200	15856396	1992	1992	1992	1992	28
516	20231127	125100	15800620	1992	1992	1992	1992	0
517	20231127	125000	15800620	1992	1992	1992	1992	0
518	20231127	124900	15800620	1992	1992	1992	1992	28
519	20231127	124800	15744844	1992	1992	1992	1992	0
520	20231127	124700	15744844	1992	1992	1992	1992	28
521	20231127	124600	15689068	1992	1992	1992	1992	0
522	20231127	124500	15689068	1992	1992	1992	1992	0
523	20231127	124400	15689068	1992	1992	1992	1992	28
524	20231127	124300	15633292	1992	1992	1992	1992	0
525	20231127	124200	15633292	1992	1992	1992	1992	0
526	20231127	124100	15633292	1992	1992	1992	1992	28
527	20231127	124000	15577516	1992	1992	1992	1992	0
528	20231127	123900	15577516	1992	1992	1992	1992	28
529	20231127	123800	15521740	1992	1992	1992	1992	0
530	20231127	123700	15521740	1992	1992	1992	1992	1
531	20231127	123600	15519748	1992	1992	1992	1992	28
532	20231127	123500	15463972	1992	1992	1992	1992	0
533	20231127	123400	15463972	1992	1992	1992	1992	0
534	20231127	123300	15463972	1992	1992	1992	1992	28
535	20231127	123200	15408196	1993	1993	1993	1993	0
536	20231127	123100	15408196	1993	1993	1993	1993	0
537	20231127	123000	15408196	1993	1993	1993	1993	0
538	20231127	122900	15408196	1993	1993	1993	1993	0
539	20231127	122800	15408196	1993	1993	1993	1993	0
540	20231127	122700	15408196	1993	1993	1993	1993	0
541	20231127	122600	15408196	1993	1993	1993	1993	0
542	20231127	122500	15408196	1993	1993	1993	1993	0
543	20231127	122400	15408196	1993	1993	1993	1993	0
544	20231127	122300	15408196	1993	1993	1993	1993	0
545	20231127	122200	15408196	1993	1993	1993	1993	0
546	20231127	122100	15408196	1993	1993	1993	1993	19
547	20231127	122000	15370329	1993	1993	1993	1993	0
548	20231127	121900	15370329	1993	1993	1993	1993	28
549	20231127	121800	15314525	1993	1993	1993	1993	0
550	20231127	121700	15314525	1993	1993	1993	1993	0
551	20231127	121600	15314525	1993	1993	1993	1993	56
552	20231127	121500	15202917	1993	1993	1993	1993	0
553	20231127	121400	15202917	1993	1993	1993	1993	0
554	20231127	121300	15202917	1993	1993	1993	1993	56
555	20231127	121200	15091309	1993	1993	1993	1993	2350
556	20231127	121100	10407759	1993	1993	1993	1993	55
557	20231127	121000	10298144	1994	1994	1994	1994	0
558	20231127	120900	10298144	1994	1994	1994	1994	0
559	20231127	120800	10298144	1994	1994	1994	1994	1
560	20231127	120700	10296150	1997	1997	1997	1997	0
561	20231127	120600	10296150	1997	1997	1997	1997	0
562	20231127	120500	10296150	1997	1997	1997	1997	0
563	20231127	120400	10296150	1997	1997	1997	1997	0
564	20231127	120300	10296150	1997	1997	1997	1997	0
565	20231127	120200	10296150	1997	1997	1997	1997	1
566	20231127	120100	10294153	1993	1993	1993	1993	0
567	20231127	120000	10294153	1993	1993	1993	1993	28
568	20231127	115900	10238349	1993	1993	1993	1993	0
569	20231127	115800	10238349	1993	1993	1993	1993	0
570	20231127	115700	10238349	1993	1993	1993	1993	28
571	20231127	115600	10182545	1993	1993	1993	1993	0
572	20231127	115500	10182545	1993	1993	1993	1993	28
573	20231127	115400	10126741	1993	1993	1993	1993	0
574	20231127	115300	10126741	1993	1993	1993	1993	1
575	20231127	115200	10124748	1993	1993	1993	1993	28
576	20231127	115100	10068944	1993	1993	1993	1993	0
577	20231127	115000	10068944	1993	1993	1993	1993	0
578	20231127	114900	10068944	1993	1994	1994	1993	28
579	20231127	114800	10013139	1993	1993	1993	1993	0
580	20231127	114700	10013139	1993	1993	1993	1993	28
581	20231127	114600	9957335	1993	1993	1993	1993	0
582	20231127	114500	9957335	1993	1993	1993	1993	0
583	20231127	114400	9957335	1993	1993	1993	1993	28
584	20231127	114300	9901531	1993	1993	1993	1993	0
585	20231127	114200	9901531	1993	1993	1993	1993	0
586	20231127	114100	9901531	1993	1993	1993	1993	28
587	20231127	114000	9845727	1993	1993	1993	1993	0
588	20231127	113900	9845727	1993	1993	1993	1993	28
589	20231127	113800	9789923	1993	1993	1993	1993	0
590	20231127	113700	9789923	1993	1993	1993	1993	0
591	20231127	113600	9789923	1993	1993	1993	1993	29
592	20231127	113500	9732126	1993	1993	1993	1993	1
593	20231127	113400	9730133	1993	1993	1993	1993	1
594	20231127	113300	9728140	1993	1993	1993	1993	28
595	20231127	113200	9672336	1993	1993	1993	1993	1
596	20231127	113100	9670343	1993	1993	1993	1993	1
597	20231127	113000	9668350	1993	1993	1993	1993	29
598	20231127	112900	9610553	1993	1993	1993	1993	1
599	20231127	112800	9608560	1993	1993	1993	1993	29
600	20231127	112700	9550763	1993	1993	1993	1993	1
601	20231127	112600	9548770	1993	1993	1993	1993	1
602	20231127	112500	9546777	1993	1993	1993	1993	28
603	20231127	112400	9490973	1993	1993	1993	1993	2
604	20231127	112300	9486987	1993	1993	1993	1993	2
605	20231127	112200	9483001	1993	1993	1993	1993	57
606	20231127	112100	9369400	1993	1993	1993	1993	1
607	20231127	112000	9367407	1993	1993	1993	1993	29
608	20231127	111900	9309610	1993	1993	1993	1993	0
609	20231127	111800	9309610	1993	1993	1993	1993	1
610	20231127	111700	9307617	1993	1994	1994	1993	26
611	20231127	111600	9255798	1993	1994	1994	1993	2
612	20231127	111500	9251811	1993	1993	1993	1993	1
613	20231127	111400	9249818	1993	1994	1994	1993	30
614	20231127	111300	9190027	1993	1994	1994	1993	2
615	20231127	111200	9186040	1993	1994	1994	1993	28
616	20231127	111100	9130235	1994	1994	1994	1994	1
617	20231127	111000	9128241	1993	1993	1993	1993	0
618	20231127	110900	9128241	1993	1993	1993	1993	56
619	20231127	110800	9016633	1993	1993	1993	1993	0
620	20231127	110700	9016633	1993	1993	1993	1993	0
621	20231127	110600	9016633	1993	1993	1993	1993	9
622	20231127	110500	8998696	1994	1994	1994	1994	0
623	20231127	110400	8998696	1994	1994	1994	1994	0
624	20231127	110300	8998696	1994	1994	1994	1994	0
625	20231127	110200	8998696	1994	1994	1994	1994	0
626	20231127	110100	8998696	1994	1994	1994	1994	19
627	20231127	110000	8960810	1994	1994	1994	1994	1
628	20231127	105900	8958816	1994	1994	1994	1994	1
629	20231127	105800	8956822	1994	1993	1995	1993	30
630	20231127	105700	8896983	1993	1993	1993	1993	1
631	20231127	105600	8894990	1993	1993	1993	1993	29
632	20231127	105500	8837193	1993	1993	1993	1993	1
633	20231127	105400	8835200	1993	1993	1993	1993	1
634	20231127	105300	8833207	1993	1993	1993	1993	29
635	20231127	105200	8775410	1993	1993	1993	1993	1
636	20231127	105100	8773417	1993	1993	1993	1993	1
637	20231127	105000	8771424	1993	1993	1993	1993	30
638	20231127	104900	8711634	1993	1993	1993	1993	1
639	20231127	104800	8709641	1993	1993	1993	1993	29
640	20231127	104700	8651844	1993	1993	1993	1993	1
641	20231127	104600	8649851	1993	1993	1993	1993	0
642	20231127	104500	8649851	1993	1993	1993	1993	28
643	20231127	104400	8594047	1993	1993	1993	1993	0
644	20231127	104300	8594047	1993	1993	1993	1993	0
645	20231127	104200	8594047	1993	1993	1993	1993	28
646	20231127	104100	8538243	1993	1993	1993	1993	0
647	20231127	104000	8538243	1993	1993	1993	1993	28
648	20231127	103900	8482439	1993	1993	1993	1993	0
649	20231127	103800	8482439	1993	1993	1993	1993	0
650	20231127	103700	8482439	1993	1993	1993	1993	28
651	20231127	103600	8426635	1993	1993	1993	1993	1
652	20231127	103500	8424642	1993	1993	1993	1993	1
653	20231127	103400	8422649	1993	1993	1993	1993	29
654	20231127	103300	8364852	1993	1993	1993	1993	0
655	20231127	103200	8364852	1993	1993	1993	1993	0
656	20231127	103100	8364852	1993	1993	1993	1993	0
657	20231127	103000	8364852	1993	1993	1993	1993	0
658	20231127	102900	8364852	1993	1993	1993	1993	0
659	20231127	102800	8364852	1993	1993	1993	1993	0
660	20231127	102700	8364852	1993	1993	1993	1993	0
661	20231127	102600	8364852	1993	1993	1993	1993	0
662	20231127	102500	8364852	1993	1993	1993	1993	53
663	20231127	102400	8259223	1993	1993	1993	1993	0
664	20231127	102300	8259223	1993	1993	1993	1993	0
665	20231127	102200	8259223	1993	1993	1993	1993	0
666	20231127	102100	8259223	1993	1993	1993	1993	0
667	20231127	102000	8259223	1993	1993	1993	1993	26
668	20231127	101900	8207405	1995	1995	1995	1995	0
669	20231127	101800	8207405	1995	1995	1995	1995	0
670	20231127	101700	8207405	1995	1995	1995	1995	0
671	20231127	101600	8207405	1995	1995	1995	1995	0
672	20231127	101500	8207405	1995	1995	1995	1995	0
673	20231127	101400	8207405	1995	1995	1995	1995	0
674	20231127	101300	8207405	1995	1995	1995	1995	0
675	20231127	101200	8207405	1995	1995	1995	1995	0
676	20231127	101100	8207405	1995	1995	1995	1995	0
677	20231127	101000	8207405	1995	1995	1995	1995	0
678	20231127	100900	8207405	1995	1995	1995	1995	0
679	20231127	100800	8207405	1995	1995	1995	1995	0
680	20231127	100700	8207405	1995	1995	1995	1995	0
681	20231127	100600	8207405	1995	1995	1995	1995	0
682	20231127	100500	8207405	1995	1995	1995	1995	0
683	20231127	100400	8207405	1995	1995	1995	1995	555
684	20231127	100300	7100180	1995	1995	1995	1995	445
685	20231127	100200	6212405	1995	1995	1995	1995	0
686	20231127	100100	6212405	1995	1995	1995	1995	0
687	20231127	100000	6212405	1995	1995	1995	1995	0
688	20231127	095900	6212405	1995	1995	1995	1995	0
689	20231127	095800	6212405	1995	1995	1995	1995	0
690	20231127	095700	6212405	1995	1995	1995	1995	0
691	20231127	095600	6212405	1995	1995	1995	1995	0
692	20231127	095500	6212405	1995	1995	1995	1995	0
693	20231127	095400	6212405	1995	1995	1995	1995	0
694	20231127	095300	6212405	1995	1995	1995	1995	0
695	20231127	095200	6212405	1995	1995	1995	1995	0
696	20231127	095100	6212405	1995	1995	1995	1995	0
697	20231127	095000	6212405	1995	1995	1995	1995	0
698	20231127	094900	6212405	1995	1995	1995	1995	0
699	20231127	094800	6212405	1995	1995	1995	1995	0
700	20231127	094700	6212405	1995	1995	1995	1995	0
701	20231127	094600	6212405	1995	1995	1995	1995	0
702	20231127	094500	6212405	1995	1995	1995	1995	0
703	20231127	094400	6212405	1995	1995	1995	1995	0
704	20231127	094300	6212405	1995	1995	1995	1995	0
705	20231127	094200	6212405	1995	1995	1995	1995	0
706	20231127	094100	6212405	1995	1994	1995	1994	50
707	20231127	094000	6112656	1992	1992	1992	1992	0
708	20231127	093900	6112656	1992	1992	1992	1992	0
709	20231127	093800	6112656	1992	1992	1992	1992	0
710	20231127	093700	6112656	1992	1992	1992	1992	0
711	20231127	093600	6112656	1992	1992	1992	1992	0
712	20231127	093500	6112656	1992	1992	1992	1992	0
713	20231127	093400	6112656	1992	1992	1992	1992	0
714	20231127	093300	6112656	1992	1992	1992	1992	0
715	20231127	093200	6112656	1992	1992	1992	1992	0
716	20231127	093100	6112656	1992	1992	1992	1992	0
717	20231127	093000	6112656	1992	1992	1992	1992	0
718	20231127	092900	6112656	1992	1993	1993	1992	2503
719	20231127	092800	1125178	1994	1994	1994	1994	0
720	20231127	092700	1125178	1994	1994	1994	1994	1
721	20231127	092600	1123184	1995	1995	1995	1995	0
722	20231127	092500	1123184	1995	1995	1995	1995	0
723	20231127	092400	1123184	1995	1995	1995	1995	1
724	20231127	092300	1121189	1995	1995	1995	1995	1
725	20231127	092200	1119194	1995	1995	1995	1995	1
726	20231127	092100	1117199	1995	1995	1995	1995	10
727	20231127	092000	1097249	1995	1995	1995	1995	0
728	20231127	091900	1097249	1995	1995	1995	1995	1
729	20231127	091800	1095254	1995	1995	1995	1995	0
730	20231127	091700	1095254	1995	1995	1995	1995	0
731	20231127	091600	1095254	1995	1995	1995	1995	0
732	20231127	091500	1095254	1995	1995	1995	1995	1
733	20231127	091400	1093259	1995	1995	1995	1995	0
734	20231127	091300	1093259	1995	1995	1995	1995	0
735	20231127	091200	1093259	1995	1995	1995	1995	2
736	20231127	091100	1089269	1995	1995	1995	1995	0
737	20231127	091000	1089269	1995	1995	1995	1995	0
738	20231127	090900	1089269	1995	1995	1995	1995	0
739	20231127	090800	1089269	1995	1995	1995	1995	7
740	20231127	090700	1075304	1995	1995	1995	1995	2
741	20231127	090600	1071314	1995	1995	1995	1995	5
742	20231127	090500	1061339	1995	1994	1995	1994	500
743	20231127	090400	63840	1995	1995	1995	1995	0
744	20231127	090300	63840	1995	1995	1995	1995	0
745	20231127	090200	63840	1995	1995	1995	1995	0
746	20231127	090100	63840	1995	1995	1995	1995	1
747	20231127	090000	61845	1995	1995	1995	1995	31