KissMeData/032280/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191200	72449728	1994	1994	1994	1994	516
3	20231124	191100	72449728	1994	1994	1994	1994	0
4	20231124	191000	72449728	1994	1994	1994	1994	0
5	20231124	190900	72449728	1994	1994	1994	1994	0
6	20231124	190800	72449728	1994	1994	1994	1994	0
7	20231124	190700	72449728	1994	1994	1994	1994	0
8	20231124	190600	72449728	1994	1994	1994	1994	0
9	20231124	190500	72449728	1994	1994	1994	1994	0
10	20231124	190400	72449728	1994	1994	1994	1994	0
11	20231124	190300	72449728	1994	1994	1994	1994	0
12	20231124	190200	72449728	1994	1994	1994	1994	0
13	20231124	190100	72449728	1994	1994	1994	1994	0
14	20231124	190000	72449728	1994	1994	1994	1994	0
15	20231124	185900	72449728	1994	1994	1994	1994	0
16	20231124	185800	72449728	1994	1994	1994	1994	0
17	20231124	185700	72449728	1994	1994	1994	1994	0
18	20231124	185600	72449728	1994	1994	1994	1994	0
19	20231124	185500	72449728	1994	1994	1994	1994	0
20	20231124	185400	72449728	1994	1994	1994	1994	0
21	20231124	185300	72449728	1994	1994	1994	1994	0
22	20231124	185200	72449728	1994	1994	1994	1994	0
23	20231124	185100	72449728	1994	1994	1994	1994	0
24	20231124	185000	72449728	1994	1994	1994	1994	0
25	20231124	184900	72449728	1994	1994	1994	1994	0
26	20231124	184800	72449728	1994	1994	1994	1994	0
27	20231124	184700	72449728	1994	1994	1994	1994	0
28	20231124	184600	72449728	1994	1994	1994	1994	0
29	20231124	184500	72449728	1994	1994	1994	1994	0
30	20231124	184400	72449728	1994	1994	1994	1994	0
31	20231124	184300	72449728	1994	1994	1994	1994	0
32	20231124	184200	72449728	1994	1994	1994	1994	516
33	20231124	184100	72449728	1994	1994	1994	1994	0
34	20231124	184000	72449728	1994	1994	1994	1994	0
35	20231124	183900	72449728	1994	1994	1994	1994	0
36	20231124	183800	72449728	1994	1994	1994	1994	0
37	20231124	183700	72449728	1994	1994	1994	1994	0
38	20231124	183600	72449728	1994	1994	1994	1994	0
39	20231124	183500	72449728	1994	1994	1994	1994	0
40	20231124	183400	72449728	1994	1994	1994	1994	0
41	20231124	183300	72449728	1994	1994	1994	1994	0
42	20231124	183200	72449728	1994	1994	1994	1994	0
43	20231124	183100	72449728	1994	1994	1994	1994	0
44	20231124	183000	72449728	1994	1994	1994	1994	0
45	20231124	182900	72449728	1994	1994	1994	1994	0
46	20231124	182800	72449728	1994	1994	1994	1994	0
47	20231124	182700	72449728	1994	1994	1994	1994	0
48	20231124	182600	72449728	1994	1994	1994	1994	0
49	20231124	182500	72449728	1994	1994	1994	1994	0
50	20231124	182400	72449728	1994	1994	1994	1994	0
51	20231124	182300	72449728	1994	1994	1994	1994	0
52	20231124	182200	72449728	1994	1994	1994	1994	0
53	20231124	182100	72449728	1994	1994	1994	1994	0
54	20231124	182000	72449728	1994	1994	1994	1994	0
55	20231124	181900	72449728	1994	1994	1994	1994	0
56	20231124	181800	72449728	1994	1994	1994	1994	0
57	20231124	181700	72449728	1994	1994	1994	1994	0
58	20231124	181600	72449728	1994	1994	1994	1994	0
59	20231124	181500	72449728	1994	1994	1994	1994	0
60	20231124	181400	72449728	1994	1994	1994	1994	0
61	20231124	181300	72449728	1994	1994	1994	1994	0
62	20231124	181200	72449728	1994	1994	1994	1994	516
63	20231124	181100	72449728	1994	1994	1994	1994	0
64	20231124	181000	72449728	1994	1994	1994	1994	0
65	20231124	180900	72449728	1994	1994	1994	1994	0
66	20231124	180800	72449728	1994	1994	1994	1994	0
67	20231124	180700	72449728	1994	1994	1994	1994	0
68	20231124	180600	72449728	1994	1994	1994	1994	0
69	20231124	180500	72449728	1994	1994	1994	1994	0
70	20231124	180400	72449728	1994	1994	1994	1994	0
71	20231124	180300	72449728	1994	1994	1994	1994	0
72	20231124	180200	72449728	1994	1994	1994	1994	0
73	20231124	180100	72449728	1994	1994	1994	1994	0
74	20231124	180000	72449728	1994	1994	1994	1994	0
75	20231124	175900	72449728	1994	1994	1994	1994	0
76	20231124	175800	72449728	1994	1994	1994	1994	0
77	20231124	175700	72449728	1994	1994	1994	1994	0
78	20231124	175600	72449728	1994	1994	1994	1994	0
79	20231124	175500	72449728	1994	1994	1994	1994	0
80	20231124	175400	72449728	1994	1994	1994	1994	0
81	20231124	175300	72449728	1994	1994	1994	1994	0
82	20231124	175200	72449728	1994	1994	1994	1994	0
83	20231124	175100	72449728	1994	1994	1994	1994	0
84	20231124	175000	72449728	1994	1994	1994	1994	0
85	20231124	174900	72449728	1994	1994	1994	1994	0
86	20231124	174800	72449728	1994	1994	1994	1994	0
87	20231124	174700	72449728	1994	1994	1994	1994	0
88	20231124	174600	72449728	1994	1994	1994	1994	0
89	20231124	174500	72449728	1994	1994	1994	1994	0
90	20231124	174400	72449728	1994	1994	1994	1994	0
91	20231124	174300	72449728	1994	1994	1994	1994	0
92	20231124	174200	72449728	1994	1994	1994	1994	516
93	20231124	174100	72449728	1994	1994	1994	1994	0
94	20231124	174000	72449728	1994	1994	1994	1994	0
95	20231124	173900	72449728	1994	1994	1994	1994	0
96	20231124	173800	72449728	1994	1994	1994	1994	0
97	20231124	173700	72449728	1994	1994	1994	1994	0
98	20231124	173600	72449728	1994	1994	1994	1994	0
99	20231124	173500	72449728	1994	1994	1994	1994	0
100	20231124	173400	72449728	1994	1994	1994	1994	0
101	20231124	173300	72449728	1994	1994	1994	1994	0
102	20231124	173200	72449728	1994	1994	1994	1994	0
103	20231124	173100	72449728	1994	1994	1994	1994	0
104	20231124	173000	72449728	1994	1994	1994	1994	0
105	20231124	172900	72449728	1994	1994	1994	1994	0
106	20231124	172800	72449728	1994	1994	1994	1994	0
107	20231124	172700	72449728	1994	1994	1994	1994	0
108	20231124	172600	72449728	1994	1994	1994	1994	0
109	20231124	172500	72449728	1994	1994	1994	1994	0
110	20231124	172400	72449728	1994	1994	1994	1994	0
111	20231124	172300	72449728	1994	1994	1994	1994	0
112	20231124	172200	72449728	1994	1994	1994	1994	0
113	20231124	172100	72449728	1994	1994	1994	1994	0
114	20231124	172000	72449728	1994	1994	1994	1994	0
115	20231124	171900	72449728	1994	1994	1994	1994	0
116	20231124	171800	72449728	1994	1994	1994	1994	0
117	20231124	171700	72449728	1994	1994	1994	1994	0
118	20231124	171600	72449728	1994	1994	1994	1994	0
119	20231124	171500	72449728	1994	1994	1994	1994	0
120	20231124	171400	72449728	1994	1994	1994	1994	0
121	20231124	171300	72449728	1994	1994	1994	1994	0
122	20231124	171200	72449728	1994	1994	1994	1994	516
123	20231124	171100	72449728	1994	1994	1994	1994	0
124	20231124	171000	72449728	1994	1994	1994	1994	0
125	20231124	170900	72449728	1994	1994	1994	1994	0
126	20231124	170800	72449728	1994	1994	1994	1994	0
127	20231124	170700	72449728	1994	1994	1994	1994	0
128	20231124	170600	72449728	1994	1994	1994	1994	0
129	20231124	170500	72449728	1994	1994	1994	1994	0
130	20231124	170400	72449728	1994	1994	1994	1994	0
131	20231124	170300	72449728	1994	1994	1994	1994	0
132	20231124	170200	72449728	1994	1994	1994	1994	0
133	20231124	170100	72449728	1994	1994	1994	1994	0
134	20231124	170000	72449728	1994	1994	1994	1994	0
135	20231124	165900	72449728	1994	1994	1994	1994	0
136	20231124	165800	72449728	1994	1994	1994	1994	0
137	20231124	165700	72449728	1994	1994	1994	1994	0
138	20231124	165600	72449728	1994	1994	1994	1994	0
139	20231124	165500	72449728	1994	1994	1994	1994	0
140	20231124	165400	72449728	1994	1994	1994	1994	0
141	20231124	165300	72449728	1994	1994	1994	1994	0
142	20231124	165200	72449728	1994	1994	1994	1994	0
143	20231124	165100	72449728	1994	1994	1994	1994	0
144	20231124	165000	72449728	1994	1994	1994	1994	0
145	20231124	164900	72449728	1994	1994	1994	1994	0
146	20231124	164800	72449728	1994	1994	1994	1994	0
147	20231124	164700	72449728	1994	1994	1994	1994	0
148	20231124	164600	72449728	1994	1994	1994	1994	0
149	20231124	164500	72449728	1994	1994	1994	1994	0
150	20231124	164400	72449728	1994	1994	1994	1994	0
151	20231124	164300	72449728	1994	1994	1994	1994	0
152	20231124	164200	72449728	1994	1994	1994	1994	516
153	20231124	164100	72449728	1994	1994	1994	1994	0
154	20231124	164000	72449728	1994	1994	1994	1994	0
155	20231124	163900	72449728	1994	1994	1994	1994	0
156	20231124	163800	72449728	1994	1994	1994	1994	0
157	20231124	163700	72449728	1994	1994	1994	1994	0
158	20231124	163600	72449728	1994	1994	1994	1994	0
159	20231124	163500	72449728	1994	1994	1994	1994	0
160	20231124	163400	72449728	1994	1994	1994	1994	0
161	20231124	163300	72449728	1994	1994	1994	1994	0
162	20231124	163200	72449728	1994	1994	1994	1994	0
163	20231124	163100	72449728	1994	1994	1994	1994	0
164	20231124	163000	72449728	1994	1994	1994	1994	0
165	20231124	162900	72449728	1994	1994	1994	1994	0
166	20231124	162800	72449728	1994	1994	1994	1994	0
167	20231124	162700	72449728	1994	1994	1994	1994	0
168	20231124	162600	72449728	1994	1994	1994	1994	0
169	20231124	162500	72449728	1994	1994	1994	1994	0
170	20231124	162400	72449728	1994	1994	1994	1994	0
171	20231124	162300	72449728	1994	1994	1994	1994	0
172	20231124	162200	72449728	1994	1994	1994	1994	0
173	20231124	162100	72449728	1994	1994	1994	1994	0
174	20231124	162000	72449728	1994	1994	1994	1994	0
175	20231124	161900	72449728	1994	1994	1994	1994	0
176	20231124	161800	72449728	1994	1994	1994	1994	0
177	20231124	161700	72449728	1994	1994	1994	1994	0
178	20231124	161600	72449728	1994	1994	1994	1994	0
179	20231124	161500	72449728	1994	1994	1994	1994	0
180	20231124	161400	72449728	1994	1994	1994	1994	0
181	20231124	161300	72449728	1994	1994	1994	1994	0
182	20231124	161200	72449728	1994	1994	1994	1994	516
183	20231124	161100	72449728	1994	1994	1994	1994	0
184	20231124	161000	72449728	1994	1994	1994	1994	0
185	20231124	160900	72449728	1994	1994	1994	1994	0
186	20231124	160800	72449728	1994	1994	1994	1994	0
187	20231124	160700	72449728	1994	1994	1994	1994	0
188	20231124	160600	72449728	1994	1994	1994	1994	0
189	20231124	160500	72449728	1994	1994	1994	1994	0
190	20231124	160400	72449728	1994	1994	1994	1994	0
191	20231124	160300	72449728	1994	1994	1994	1994	0
192	20231124	160200	72449728	1994	1994	1994	1994	0
193	20231124	160100	72449728	1994	1994	1994	1994	0
194	20231124	160000	72449728	1994	1994	1994	1994	0
195	20231124	155900	72449728	1994	1994	1994	1994	0
196	20231124	155800	72449728	1994	1994	1994	1994	0
197	20231124	155700	72449728	1994	1994	1994	1994	0
198	20231124	155600	72449728	1994	1994	1994	1994	0
199	20231124	155500	72449728	1994	1994	1994	1994	0
200	20231124	155400	72449728	1994	1994	1994	1994	0
201	20231124	155300	72449728	1994	1994	1994	1994	0
202	20231124	155200	72449728	1994	1994	1994	1994	0
203	20231124	155100	72449728	1994	1994	1994	1994	0
204	20231124	155000	72449728	1994	1994	1994	1994	0
205	20231124	154900	72449728	1994	1994	1994	1994	0
206	20231124	154800	72449728	1994	1994	1994	1994	0
207	20231124	154700	72449728	1994	1994	1994	1994	0
208	20231124	154600	72449728	1994	1994	1994	1994	0
209	20231124	154500	72449728	1994	1994	1994	1994	0
210	20231124	154400	72449728	1994	1994	1994	1994	0
211	20231124	154300	72449728	1994	1994	1994	1994	0
212	20231124	154200	72449728	1994	1994	1994	1994	516
213	20231124	154100	72449728	1994	1994	1994	1994	0
214	20231124	154000	72449728	1994	1994	1994	1994	0
215	20231124	153900	72449728	1994	1994	1994	1994	0
216	20231124	153800	72449728	1994	1994	1994	1994	0
217	20231124	153700	72449728	1994	1994	1994	1994	0
218	20231124	153600	72449728	1994	1994	1994	1994	0
219	20231124	153500	72449728	1994	1994	1994	1994	0
220	20231124	153400	72449728	1994	1994	1994	1994	0
221	20231124	153300	72449728	1994	1994	1994	1994	0
222	20231124	153200	72449728	1994	1994	1994	1994	0
223	20231124	153100	72449728	1994	1994	1994	1994	0
224	20231124	153000	72449728	1994	1994	1994	1994	516
225	20231124	152900	71420824	1999	1999	1999	1999	0
226	20231124	152800	71420824	1999	1999	1999	1999	0
227	20231124	152700	71420824	1999	1999	1999	1999	0
228	20231124	152600	71420824	1999	1999	1999	1999	0
229	20231124	152500	71420824	1999	1999	1999	1999	0
230	20231124	152400	71420824	1999	1999	1999	1999	0
231	20231124	152300	71420824	1999	1999	1999	1999	0
232	20231124	152200	71420824	1999	1999	1999	1999	0
233	20231124	152100	71420824	1999	1999	1999	1999	0
234	20231124	152000	71420824	1999	1999	1999	1999	0
235	20231124	151900	71420824	1999	1999	1999	1999	0
236	20231124	151800	71420824	1999	1999	1999	1999	0
237	20231124	151700	71420824	1999	1999	1999	1999	0
238	20231124	151600	71420824	1999	1999	1999	1996	319
239	20231124	151500	70783578	1999	1999	1999	1999	0
240	20231124	151400	70783578	1999	1999	1999	1999	0
241	20231124	151300	70783578	1999	1999	1999	1999	0
242	20231124	151200	70783578	1999	1999	1999	1999	0
243	20231124	151100	70783578	1999	1999	1999	1999	0
244	20231124	151000	70783578	1999	1999	1999	1999	81
245	20231124	150900	70621659	1999	1999	1999	1999	1
246	20231124	150800	70619660	1998	1998	1998	1998	63
247	20231124	150700	70493786	1999	1999	1999	1999	0
248	20231124	150600	70493786	1999	1999	1999	1999	0
249	20231124	150500	70493786	1999	1999	1999	1999	0
250	20231124	150400	70493786	1999	1999	1999	1999	0
251	20231124	150300	70493786	1999	1999	1999	1999	0
252	20231124	150200	70493786	1999	1999	1999	1999	3
253	20231124	150100	70487789	1998	1998	1998	1998	0
254	20231124	150000	70487789	1998	1998	1998	1998	0
255	20231124	145900	70487789	1998	1998	1998	1998	0
256	20231124	145800	70487789	1998	1998	1998	1998	69
257	20231124	145700	70349927	1998	1998	1998	1998	609
258	20231124	145600	69133145	1999	1999	1999	1999	0
259	20231124	145500	69133145	1999	1999	1999	1999	0
260	20231124	145400	69133145	1999	1999	1999	1999	0
261	20231124	145300	69133145	1999	1999	1999	1999	1
262	20231124	145200	69131146	1998	1998	1999	1998	158
263	20231124	145100	68815460	1998	1998	1998	1998	200
264	20231124	145000	68415860	2000	2000	2000	2000	0
265	20231124	144900	68415860	2000	1999	2000	1998	1700
266	20231124	144800	65016139	1999	1999	1999	1999	0
267	20231124	144700	65016139	1999	1999	1999	1999	1
268	20231124	144600	65014140	1998	1998	1998	1998	70
269	20231124	144500	64874280	1999	1999	1999	1999	0
270	20231124	144400	64874280	1999	1999	1999	1999	0
271	20231124	144300	64874280	1999	1999	1999	1999	0
272	20231124	144200	64874280	1999	1999	1999	1999	0
273	20231124	144100	64874280	1999	1999	1999	1999	1
274	20231124	144000	64872281	2000	2000	2000	2000	51
275	20231124	143900	64770281	1999	1999	1999	1999	83
276	20231124	143800	64604364	1999	1999	1999	1999	0
277	20231124	143700	64604364	1999	1999	1999	1999	0
278	20231124	143600	64604364	1999	1999	1999	1998	72
279	20231124	143500	64460506	1998	1998	1998	1998	50
280	20231124	143400	64360606	2000	2000	2000	2000	0
281	20231124	143300	64360606	2000	2000	2000	2000	0
282	20231124	143200	64360606	2000	2000	2000	2000	0
283	20231124	143100	64360606	2000	2000	2000	2000	0
284	20231124	143000	64360606	2000	2000	2000	2000	0
285	20231124	142900	64360606	2000	2000	2000	2000	0
286	20231124	142800	64360606	2000	2000	2000	2000	125
287	20231124	142700	64110606	2000	2000	2000	2000	0
288	20231124	142600	64110606	2000	1999	2000	1998	145
289	20231124	142500	63820818	1998	1998	1998	1998	1
290	20231124	142400	63818820	1999	1999	1999	1999	0
291	20231124	142300	63818820	1999	1999	1999	1999	0
292	20231124	142200	63818820	1999	1999	1999	1999	0
293	20231124	142100	63818820	1999	1998	1999	1998	71
294	20231124	142000	63676961	1999	1999	1999	1999	51
295	20231124	141900	63575012	1998	1998	1998	1998	0
296	20231124	141800	63575012	1998	1998	1998	1998	0
297	20231124	141700	63575012	1998	1998	1998	1998	0
298	20231124	141600	63575012	1998	1999	1999	1998	74
299	20231124	141500	63427156	1999	1999	1999	1999	64
300	20231124	141400	63299220	1998	1998	1998	1998	0
301	20231124	141300	63299220	1998	1998	1998	1998	70
302	20231124	141200	63159360	1999	1999	1999	1999	0
303	20231124	141100	63159360	1999	1999	1999	1999	0
304	20231124	141000	63159360	1999	1999	1999	1999	0
305	20231124	140900	63159360	1999	1999	1999	1999	4
306	20231124	140800	63151364	1999	1999	1999	1999	0
307	20231124	140700	63151364	1999	1999	1999	1999	4
308	20231124	140600	63143368	1998	1999	1999	1998	910
309	20231124	140500	61324348	1999	1999	1999	1999	0
310	20231124	140400	61324348	1999	1999	1999	1999	0
311	20231124	140300	61324348	1999	1999	1999	1999	0
312	20231124	140200	61324348	1999	1999	1999	1999	4
313	20231124	140100	61316352	1998	1999	1999	1998	74
314	20231124	140000	61168496	1999	1999	1999	1999	55
315	20231124	135900	61058551	1998	1998	1998	1998	0
316	20231124	135800	61058551	1998	1998	1998	1998	0
317	20231124	135700	61058551	1998	1998	1998	1998	0
318	20231124	135600	61058551	1998	1998	1998	1998	69
319	20231124	135500	60920689	1998	1998	1998	1998	0
320	20231124	135400	60920689	1998	1998	1998	1998	0
321	20231124	135300	60920689	1998	1998	1998	1998	577
322	20231124	135200	59767843	1999	1999	1999	1999	0
323	20231124	135100	59767843	1999	1999	1999	1999	0
324	20231124	135000	59767843	1999	1999	1999	1999	166
325	20231124	134900	59436009	1999	1999	1999	1999	0
326	20231124	134800	59436009	1999	1996	1999	1996	298
327	20231124	134700	58840608	1999	1999	1999	1999	0
328	20231124	134600	58840608	1999	1999	1999	1999	0
329	20231124	134500	58840608	1999	1997	1999	1997	250
330	20231124	134400	58341234	1998	1998	1998	1998	0
331	20231124	134300	58341234	1998	1998	1998	1998	100
332	20231124	134200	58141434	1998	1998	1998	1998	0
333	20231124	134100	58141434	1998	1998	1998	1998	0
334	20231124	134000	58141434	1998	1998	1998	1998	51
335	20231124	133900	58039536	1998	1998	1998	1998	0
336	20231124	133800	58039536	1998	1998	1998	1998	0
337	20231124	133700	58039536	1998	1998	1998	1998	0
338	20231124	133600	58039536	1998	1998	1998	1998	0
339	20231124	133500	58039536	1998	1998	1998	1998	3000
340	20231124	133400	52045536	1999	1999	1999	1999	0
341	20231124	133300	52045536	1999	1999	1999	1999	0
342	20231124	133200	52045536	1999	1999	1999	1999	0
343	20231124	133100	52045536	1999	1999	1999	1999	0
344	20231124	133000	52045536	1999	1999	1999	1999	0
345	20231124	132900	52045536	1999	1999	1999	1999	0
346	20231124	132800	52045536	1999	1999	1999	1999	0
347	20231124	132700	52045536	1999	1999	1999	1999	0
348	20231124	132600	52045536	1999	1999	1999	1999	0
349	20231124	132500	52045536	1999	1999	1999	1999	0
350	20231124	132400	52045536	1999	1999	1999	1999	0
351	20231124	132300	52045536	1999	1999	1999	1999	0
352	20231124	132200	52045536	1999	1999	1999	1999	0
353	20231124	132100	52045536	1999	1999	1999	1999	0
354	20231124	132000	52045536	1999	1999	1999	1999	51
355	20231124	131900	51943587	1999	1999	1999	1999	0
356	20231124	131800	51943587	1999	1999	1999	1999	0
357	20231124	131700	51943587	1999	1999	1999	1999	0
358	20231124	131600	51943587	1999	1999	1999	1999	0
359	20231124	131500	51943587	1999	1999	1999	1999	0
360	20231124	131400	51943587	1999	1999	1999	1999	0
361	20231124	131300	51943587	1999	1999	1999	1999	0
362	20231124	131200	51943587	1999	1999	1999	1999	0
363	20231124	131100	51943587	1999	1999	1999	1999	0
364	20231124	131000	51943587	1999	1999	1999	1999	0
365	20231124	130900	51943587	1999	1999	1999	1999	0
366	20231124	130800	51943587	1999	1999	1999	1999	0
367	20231124	130700	51943587	1999	1999	1999	1999	0
368	20231124	130600	51943587	1999	1999	1999	1999	0
369	20231124	130500	51943587	1999	1999	1999	1999	0
370	20231124	130400	51943587	1999	1999	1999	1999	0
371	20231124	130300	51943587	1999	1999	1999	1999	0
372	20231124	130200	51943587	1999	1999	1999	1999	0
373	20231124	130100	51943587	1999	1999	1999	1999	0
374	20231124	130000	51943587	1999	1999	1999	1999	51
375	20231124	125900	51841638	1995	1995	1995	1995	1431
376	20231124	125800	48986793	1998	1998	1998	1998	465
377	20231124	125700	48057723	1997	1997	1997	1997	0
378	20231124	125600	48057723	1997	1997	1997	1997	0
379	20231124	125500	48057723	1997	1998	1998	1997	119
380	20231124	125400	47820015	1998	1998	1998	1998	0
381	20231124	125300	47820015	1998	1998	1998	1998	0
382	20231124	125200	47820015	1998	1998	1998	1998	0
383	20231124	125100	47820015	1998	1998	1998	1998	0
384	20231124	125000	47820015	1998	1998	1998	1998	0
385	20231124	124900	47820015	1998	1998	1998	1998	0
386	20231124	124800	47820015	1998	1997	1998	1997	52
387	20231124	124700	47716120	1998	1998	1998	1998	0
388	20231124	124600	47716120	1998	1998	1998	1998	0
389	20231124	124500	47716120	1998	1998	1998	1998	0
390	20231124	124400	47716120	1998	1998	1998	1998	0
391	20231124	124300	47716120	1998	1998	1998	1998	0
392	20231124	124200	47716120	1998	1998	1998	1998	0
393	20231124	124100	47716120	1998	1998	1998	1998	0
394	20231124	124000	47716120	1998	1998	1998	1997	53
395	20231124	123900	47610227	1998	1998	1998	1998	0
396	20231124	123800	47610227	1998	1998	1998	1998	0
397	20231124	123700	47610227	1998	1998	1998	1998	0
398	20231124	123600	47610227	1998	1998	1998	1998	0
399	20231124	123500	47610227	1998	1998	1998	1998	0
400	20231124	123400	47610227	1998	1998	1998	1998	0
401	20231124	123300	47610227	1998	1998	1998	1998	0
402	20231124	123200	47610227	1998	1998	1998	1998	0
403	20231124	123100	47610227	1998	1998	1998	1998	0
404	20231124	123000	47610227	1998	1998	1998	1998	0
405	20231124	122900	47610227	1998	1998	1998	1998	0
406	20231124	122800	47610227	1998	1998	1998	1998	0
407	20231124	122700	47610227	1998	1998	1998	1998	0
408	20231124	122600	47610227	1998	1998	1998	1998	10
409	20231124	122500	47590247	1998	1998	1998	1998	0
410	20231124	122400	47590247	1998	1998	1998	1998	0
411	20231124	122300	47590247	1998	1998	1998	1998	0
412	20231124	122200	47590247	1998	1998	1998	1998	0
413	20231124	122100	47590247	1998	1998	1998	1998	0
414	20231124	122000	47590247	1998	1998	1998	1998	51
415	20231124	121900	47488349	1998	1998	1998	1998	0
416	20231124	121800	47488349	1998	1998	1998	1998	0
417	20231124	121700	47488349	1998	1998	1998	1998	0
418	20231124	121600	47488349	1998	1998	1998	1998	0
419	20231124	121500	47488349	1998	1998	1998	1998	0
420	20231124	121400	47488349	1998	1998	1998	1998	1
421	20231124	121300	47486351	1992	1992	1992	1992	77
422	20231124	121200	47332967	1992	1992	1992	1992	203
423	20231124	121100	46928591	1992	1992	1992	1992	4
424	20231124	121000	46920623	1992	1992	1992	1992	4
425	20231124	120900	46912655	1992	1992	1992	1992	4
426	20231124	120800	46904687	1992	1992	1992	1992	4
427	20231124	120700	46896719	1992	1992	1992	1992	4
428	20231124	120600	46888751	1992	1992	1992	1992	4
429	20231124	120500	46880783	1992	1992	1992	1992	4
430	20231124	120400	46872815	1992	1992	1992	1992	4
431	20231124	120300	46864847	1992	1992	1992	1992	4
432	20231124	120200	46856879	1992	1992	1992	1992	4
433	20231124	120100	46848911	1992	1992	1992	1992	4
434	20231124	120000	46840943	1992	1992	1992	1992	55
435	20231124	115900	46731383	1992	1992	1992	1992	3
436	20231124	115800	46725407	1992	1985	1992	1985	16
437	20231124	115700	46693619	1992	1992	1992	1992	4
438	20231124	115600	46685651	1992	1992	1992	1992	4
439	20231124	115500	46677683	1992	1992	1992	1992	4
440	20231124	115400	46669715	1992	1992	1992	1992	4
441	20231124	115300	46661747	1992	1992	1992	1992	4
442	20231124	115200	46653779	1992	1992	1992	1992	81
443	20231124	115100	46492427	1992	1992	1992	1992	4
444	20231124	115000	46484459	1992	1992	1992	1992	4
445	20231124	114900	46476491	1992	1992	1992	1992	5
446	20231124	114800	46466531	1992	1992	1992	1992	4
447	20231124	114700	46458563	1992	1992	1992	1992	3
448	20231124	114600	46452587	1992	1992	1992	1992	4
449	20231124	114500	46444619	1992	1992	1992	1992	4
450	20231124	114400	46436651	1992	1992	1992	1992	4
451	20231124	114300	46428683	1992	1992	1992	1992	4
452	20231124	114200	46420715	1992	1992	1992	1992	4
453	20231124	114100	46412747	1992	1992	1992	1992	4
454	20231124	114000	46404779	1992	1992	1992	1992	55
455	20231124	113900	46295219	1992	1994	1994	1992	2594
456	20231124	113800	41127735	1998	1998	1998	1998	0
457	20231124	113700	41127735	1998	1998	1998	1998	6
458	20231124	113600	41115747	1998	1998	1998	1998	0
459	20231124	113500	41115747	1998	1997	1998	1997	65
460	20231124	113400	40985920	1997	1997	1997	1997	0
461	20231124	113300	40985920	1997	1997	1997	1997	0
462	20231124	113200	40985920	1997	1997	1997	1997	0
463	20231124	113100	40985920	1997	1997	1997	1997	0
464	20231124	113000	40985920	1997	1997	1997	1997	0
465	20231124	112900	40985920	1997	1997	1997	1997	0
466	20231124	112800	40985920	1997	1997	1997	1997	0
467	20231124	112700	40985920	1997	1997	1997	1997	0
468	20231124	112600	40985920	1997	1997	1997	1997	0
469	20231124	112500	40985920	1997	1997	1997	1997	0
470	20231124	112400	40985920	1997	1997	1997	1997	0
471	20231124	112300	40985920	1997	1997	1997	1997	0
472	20231124	112200	40985920	1997	1997	1997	1997	0
473	20231124	112100	40985920	1997	1997	1997	1997	0
474	20231124	112000	40985920	1997	1997	1997	1997	51
475	20231124	111900	40884073	1997	1997	1997	1997	0
476	20231124	111800	40884073	1997	1997	1997	1997	0
477	20231124	111700	40884073	1997	1997	1997	1997	0
478	20231124	111600	40884073	1997	1997	1997	1997	1
479	20231124	111500	40882076	1992	1992	1992	1992	10
480	20231124	111400	40862156	1998	1998	1998	1998	0
481	20231124	111300	40862156	1998	1998	1998	1998	106
482	20231124	111200	40650368	1998	1998	1998	1998	0
483	20231124	111100	40650368	1998	1998	1998	1998	0
484	20231124	111000	40650368	1998	1998	1998	1998	0
485	20231124	110900	40650368	1998	1998	1998	1998	0
486	20231124	110800	40650368	1998	1998	1998	1998	250
487	20231124	110700	40150868	1999	1999	1999	1999	0
488	20231124	110600	40150868	1999	1999	1999	1999	1146
489	20231124	110500	37860014	1998	1998	1998	1998	0
490	20231124	110400	37860014	1998	1998	1998	1998	0
491	20231124	110300	37860014	1998	1998	1998	1998	0
492	20231124	110200	37860014	1998	1998	1998	1998	0
493	20231124	110100	37860014	1998	1998	1998	1998	0
494	20231124	110000	37860014	1998	1998	1999	1998	52
495	20231124	105900	37756072	1999	1999	1999	1999	0
496	20231124	105800	37756072	1999	1999	1999	1999	0
497	20231124	105700	37756072	1999	1999	1999	1999	0
498	20231124	105600	37756072	1999	1999	1999	1999	0
499	20231124	105500	37756072	1999	1999	1999	1999	0
500	20231124	105400	37756072	1999	1999	1999	1999	0
501	20231124	105300	37756072	1999	1999	1999	1999	0
502	20231124	105200	37756072	1999	1999	1999	1999	0
503	20231124	105100	37756072	1999	1999	1999	1999	0
504	20231124	105000	37756072	1999	1999	1999	1999	0
505	20231124	104900	37756072	1999	1999	1999	1999	0
506	20231124	104800	37756072	1999	1999	1999	1999	0
507	20231124	104700	37756072	1999	1999	1999	1999	0
508	20231124	104600	37756072	1999	1999	1999	1999	0
509	20231124	104500	37756072	1999	1999	1999	1999	0
510	20231124	104400	37756072	1999	1999	1999	1999	1
511	20231124	104300	37754073	1992	1992	1992	1992	0
512	20231124	104200	37754073	1992	1992	1992	1992	413
513	20231124	104100	36931377	1999	1999	1999	1999	0
514	20231124	104000	36931377	1999	1999	1999	1999	51
515	20231124	103900	36829428	1999	1999	1999	1999	2
516	20231124	103800	36825430	1999	1999	1999	1999	0
517	20231124	103700	36825430	1999	1999	1999	1999	0
518	20231124	103600	36825430	1999	1999	1999	1999	0
519	20231124	103500	36825430	1999	1999	1999	1999	0
520	20231124	103400	36825430	1999	1999	1999	1999	0
521	20231124	103300	36825430	1999	1999	1999	1999	1
522	20231124	103200	36823431	1982	1995	1995	1982	2292
523	20231124	103100	32259643	1999	1999	1999	1999	0
524	20231124	103000	32259643	1999	1999	1999	1999	0
525	20231124	102900	32259643	1999	1999	1999	1999	0
526	20231124	102800	32259643	1999	1999	1999	1999	0
527	20231124	102700	32259643	1999	1999	1999	1999	0
528	20231124	102600	32259643	1999	1999	1999	1999	0
529	20231124	102500	32259643	1999	1999	1999	1999	0
530	20231124	102400	32259643	1999	1996	1999	1995	458
531	20231124	102300	31345928	1999	1999	1999	1999	0
532	20231124	102200	31345928	1999	1999	1999	1999	0
533	20231124	102100	31345928	1999	1999	1999	1999	0
534	20231124	102000	31345928	1999	1999	1999	1999	51
535	20231124	101900	31243979	1999	1999	1999	1999	963
536	20231124	101800	29318942	1998	1998	1998	1998	0
537	20231124	101700	29318942	1998	1998	1998	1998	302
538	20231124	101600	28715546	1999	1999	1999	1999	0
539	20231124	101500	28715546	1999	1999	1999	1999	65
540	20231124	101400	28585611	1998	1998	1998	1998	0
541	20231124	101300	28585611	1998	1998	1998	1998	7
542	20231124	101200	28571625	1998	1998	1998	1998	0
543	20231124	101100	28571625	1998	1998	1998	1998	0
544	20231124	101000	28571625	1998	1998	1998	1998	2
545	20231124	100900	28567629	1994	1994	1994	1994	730
546	20231124	100800	27112009	1994	1998	1998	1994	771
547	20231124	100700	25572623	1998	1997	1998	1997	2502
548	20231124	100600	20573902	1997	1997	1997	1997	0
549	20231124	100500	20573902	1997	1997	1997	1997	1200
550	20231124	100400	18177502	1997	1997	1997	1997	0
551	20231124	100300	18177502	1997	1997	1997	1997	0
552	20231124	100200	18177502	1997	1997	1997	1997	0
553	20231124	100100	18177502	1997	1997	1997	1997	0
554	20231124	100000	18177502	1997	1997	1997	1997	51
555	20231124	095900	18075655	1997	1997	1997	1997	0
556	20231124	095800	18075655	1997	1997	1997	1997	0
557	20231124	095700	18075655	1997	1997	1997	1997	0
558	20231124	095600	18075655	1997	1997	1997	1997	1
559	20231124	095500	18073658	1995	1995	1995	1995	0
560	20231124	095400	18073658	1995	1995	1995	1995	0
561	20231124	095300	18073658	1995	1995	1995	1995	61
562	20231124	095200	17951963	1997	1997	1997	1997	0
563	20231124	095100	17951963	1997	1997	1997	1997	0
564	20231124	095000	17951963	1997	1997	1997	1997	0
565	20231124	094900	17951963	1997	1997	1997	1997	0
566	20231124	094800	17951963	1997	1997	1997	1997	1
567	20231124	094700	17949966	1996	1996	1996	1996	0
568	20231124	094600	17949966	1996	1996	1996	1996	0
569	20231124	094500	17949966	1996	1996	1996	1996	0
570	20231124	094400	17949966	1996	1996	1996	1996	0
571	20231124	094300	17949966	1996	1996	1996	1996	20
572	20231124	094200	17910046	1996	1996	1996	1996	2
573	20231124	094100	17906054	1996	1996	1996	1996	0
574	20231124	094000	17906054	1996	1996	1996	1996	51
575	20231124	093900	17804258	1996	1996	1996	1996	0
576	20231124	093800	17804258	1996	1996	1996	1996	0
577	20231124	093700	17804258	1996	1996	1996	1996	0
578	20231124	093600	17804258	1996	1995	1996	1995	105
579	20231124	093500	17594782	1995	1994	1995	1994	1001
580	20231124	093400	15598787	1995	1995	1995	1995	2
581	20231124	093300	15594797	1994	1994	1994	1994	0
582	20231124	093200	15594797	1994	1994	1994	1994	0
583	20231124	093100	15594797	1994	1994	1994	1994	66
584	20231124	093000	15463193	1994	1994	1994	1994	0
585	20231124	092900	15463193	1994	1994	1994	1994	0
586	20231124	092800	15463193	1994	1994	1994	1994	501
587	20231124	092700	14464199	1993	1984	1993	1984	20
588	20231124	092600	14424429	1981	1994	1994	1981	10
589	20231124	092500	14404554	1996	1996	1996	1996	0
590	20231124	092400	14404554	1996	1996	1996	1996	0
591	20231124	092300	14404554	1996	1995	1996	1995	2
592	20231124	092200	14400563	1997	1997	1997	1997	0
593	20231124	092100	14400563	1997	1997	1997	1997	0
594	20231124	092000	14400563	1997	1997	1997	1997	62
595	20231124	091900	14276749	1997	1997	1997	1997	257
596	20231124	091800	13763520	1996	1990	1996	1990	157
597	20231124	091700	13451049	1995	1984	1995	1984	138
598	20231124	091600	13177169	1985	1985	1985	1985	0
599	20231124	091500	13177169	1985	1996	1996	1977	2579
600	20231124	091400	8077075	1980	1988	1988	1978	1200
601	20231124	091300	5701968	1998	1998	1998	1998	0
602	20231124	091200	5701968	1998	1998	1998	1998	0
603	20231124	091100	5701968	1998	1998	1998	1998	4
604	20231124	091000	5693976	1999	1999	1999	1999	3
605	20231124	090900	5687979	1992	1993	1993	1992	820
606	20231124	090800	4053751	2000	1999	2000	1998	22
607	20231124	090700	4009782	2000	1998	2000	1998	84
608	20231124	090600	3841874	1999	1995	1999	1993	353
609	20231124	090500	3138135	1995	1995	1995	1995	0
610	20231124	090400	3138135	1995	1995	1995	1995	0
611	20231124	090300	3138135	1995	1995	1995	1995	0
612	20231124	090200	3138135	1995	1995	1995	1995	0
613	20231124	090100	3138135	1995	1995	1995	1995	0
614	20231124	090000	3138135	1995	1995	1995	1995	1573