KissMeData/444920/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	212900	42497255	1994	1992	1994	1992	52
3	20231127	212800	42497255	1994	1994	1994	1994	0
4	20231127	212700	42497255	1994	1994	1994	1994	0
5	20231127	212600	42497255	1994	1994	1994	1994	0
6	20231127	212500	42497255	1994	1994	1994	1994	0
7	20231127	212400	42497255	1994	1994	1994	1994	0
8	20231127	212300	42497255	1994	1994	1994	1994	0
9	20231127	212200	42497255	1994	1994	1994	1994	0
10	20231127	212100	42497255	1994	1994	1994	1994	0
11	20231127	212000	42497255	1994	1994	1994	1994	0
12	20231127	211900	42497255	1994	1994	1994	1994	0
13	20231127	211800	42497255	1994	1994	1994	1994	0
14	20231127	211700	42497255	1994	1994	1994	1994	0
15	20231127	211600	42497255	1994	1994	1994	1994	0
16	20231127	211500	42497255	1994	1994	1994	1994	0
17	20231127	211400	42497255	1994	1994	1994	1994	0
18	20231127	211300	42497255	1994	1994	1994	1994	0
19	20231127	211200	42497255	1994	1994	1994	1994	0
20	20231127	211100	42497255	1994	1994	1994	1994	0
21	20231127	211000	42497255	1994	1994	1994	1994	0
22	20231127	210900	42497255	1994	1994	1994	1994	0
23	20231127	210800	42497255	1994	1994	1994	1994	0
24	20231127	210700	42497255	1994	1994	1994	1994	0
25	20231127	210600	42497255	1994	1994	1994	1994	0
26	20231127	210500	42497255	1994	1994	1994	1994	0
27	20231127	210400	42497255	1994	1994	1994	1994	0
28	20231127	210300	42497255	1994	1994	1994	1994	0
29	20231127	210200	42497255	1994	1994	1994	1994	0
30	20231127	210100	42497255	1994	1994	1994	1994	0
31	20231127	210000	42497255	1994	1994	1994	1994	0
32	20231127	205900	42497255	1994	1992	1994	1992	52
33	20231127	205800	42497255	1994	1994	1994	1994	0
34	20231127	205700	42497255	1994	1994	1994	1994	0
35	20231127	205600	42497255	1994	1994	1994	1994	0
36	20231127	205500	42497255	1994	1994	1994	1994	0
37	20231127	205400	42497255	1994	1994	1994	1994	0
38	20231127	205300	42497255	1994	1994	1994	1994	0
39	20231127	205200	42497255	1994	1994	1994	1994	0
40	20231127	205100	42497255	1994	1994	1994	1994	0
41	20231127	205000	42497255	1994	1994	1994	1994	0
42	20231127	204900	42497255	1994	1994	1994	1994	0
43	20231127	204800	42497255	1994	1994	1994	1994	0
44	20231127	204700	42497255	1994	1994	1994	1994	0
45	20231127	204600	42497255	1994	1994	1994	1994	0
46	20231127	204500	42497255	1994	1994	1994	1994	0
47	20231127	204400	42497255	1994	1994	1994	1994	0
48	20231127	204300	42497255	1994	1994	1994	1994	0
49	20231127	204200	42497255	1994	1994	1994	1994	0
50	20231127	204100	42497255	1994	1994	1994	1994	0
51	20231127	204000	42497255	1994	1994	1994	1994	0
52	20231127	203900	42497255	1994	1994	1994	1994	0
53	20231127	203800	42497255	1994	1994	1994	1994	0
54	20231127	203700	42497255	1994	1994	1994	1994	0
55	20231127	203600	42497255	1994	1994	1994	1994	0
56	20231127	203500	42497255	1994	1994	1994	1994	0
57	20231127	203400	42497255	1994	1994	1994	1994	0
58	20231127	203300	42497255	1994	1994	1994	1994	0
59	20231127	203200	42497255	1994	1994	1994	1994	0
60	20231127	203100	42497255	1994	1994	1994	1994	0
61	20231127	203000	42497255	1994	1994	1994	1994	0
62	20231127	202900	42497255	1994	1992	1994	1992	52
63	20231127	202800	42497255	1994	1994	1994	1994	0
64	20231127	202700	42497255	1994	1994	1994	1994	0
65	20231127	202600	42497255	1994	1994	1994	1994	0
66	20231127	202500	42497255	1994	1994	1994	1994	0
67	20231127	202400	42497255	1994	1994	1994	1994	0
68	20231127	202300	42497255	1994	1994	1994	1994	0
69	20231127	202200	42497255	1994	1994	1994	1994	0
70	20231127	202100	42497255	1994	1994	1994	1994	0
71	20231127	202000	42497255	1994	1994	1994	1994	0
72	20231127	201900	42497255	1994	1994	1994	1994	0
73	20231127	201800	42497255	1994	1994	1994	1994	0
74	20231127	201700	42497255	1994	1994	1994	1994	0
75	20231127	201600	42497255	1994	1994	1994	1994	0
76	20231127	201500	42497255	1994	1994	1994	1994	0
77	20231127	201400	42497255	1994	1994	1994	1994	0
78	20231127	201300	42497255	1994	1994	1994	1994	0
79	20231127	201200	42497255	1994	1994	1994	1994	0
80	20231127	201100	42497255	1994	1994	1994	1994	0
81	20231127	201000	42497255	1994	1994	1994	1994	0
82	20231127	200900	42497255	1994	1994	1994	1994	0
83	20231127	200800	42497255	1994	1994	1994	1994	0
84	20231127	200700	42497255	1994	1994	1994	1994	0
85	20231127	200600	42497255	1994	1994	1994	1994	0
86	20231127	200500	42497255	1994	1994	1994	1994	0
87	20231127	200400	42497255	1994	1994	1994	1994	0
88	20231127	200300	42497255	1994	1994	1994	1994	0
89	20231127	200200	42497255	1994	1994	1994	1994	0
90	20231127	200100	42497255	1994	1994	1994	1994	0
91	20231127	200000	42497255	1994	1994	1994	1994	0
92	20231127	195900	42497255	1994	1992	1994	1992	52
93	20231127	195800	42497255	1994	1994	1994	1994	0
94	20231127	195700	42497255	1994	1994	1994	1994	0
95	20231127	195600	42497255	1994	1994	1994	1994	0
96	20231127	195500	42497255	1994	1994	1994	1994	0
97	20231127	195400	42497255	1994	1994	1994	1994	0
98	20231127	195300	42497255	1994	1994	1994	1994	0
99	20231127	195200	42497255	1994	1994	1994	1994	0
100	20231127	195100	42497255	1994	1994	1994	1994	0
101	20231127	195000	42497255	1994	1994	1994	1994	0
102	20231127	194900	42497255	1994	1994	1994	1994	0
103	20231127	194800	42497255	1994	1994	1994	1994	0
104	20231127	194700	42497255	1994	1994	1994	1994	0
105	20231127	194600	42497255	1994	1994	1994	1994	0
106	20231127	194500	42497255	1994	1994	1994	1994	0
107	20231127	194400	42497255	1994	1994	1994	1994	0
108	20231127	194300	42497255	1994	1994	1994	1994	0
109	20231127	194200	42497255	1994	1994	1994	1994	0
110	20231127	194100	42497255	1994	1994	1994	1994	0
111	20231127	194000	42497255	1994	1994	1994	1994	0
112	20231127	193900	42497255	1994	1994	1994	1994	0
113	20231127	193800	42497255	1994	1994	1994	1994	0
114	20231127	193700	42497255	1994	1994	1994	1994	0
115	20231127	193600	42497255	1994	1994	1994	1994	0
116	20231127	193500	42497255	1994	1994	1994	1994	0
117	20231127	193400	42497255	1994	1994	1994	1994	0
118	20231127	193300	42497255	1994	1994	1994	1994	0
119	20231127	193200	42497255	1994	1994	1994	1994	0
120	20231127	193100	42497255	1994	1994	1994	1994	0
121	20231127	193000	42497255	1994	1994	1994	1994	0
122	20231127	192900	42497255	1994	1992	1994	1992	52
123	20231127	192800	42497255	1994	1994	1994	1994	0
124	20231127	192700	42497255	1994	1994	1994	1994	0
125	20231127	192600	42497255	1994	1994	1994	1994	0
126	20231127	192500	42497255	1994	1994	1994	1994	0
127	20231127	192400	42497255	1994	1994	1994	1994	0
128	20231127	192300	42497255	1994	1994	1994	1994	0
129	20231127	192200	42497255	1994	1994	1994	1994	0
130	20231127	192100	42497255	1994	1994	1994	1994	0
131	20231127	192000	42497255	1994	1994	1994	1994	0
132	20231127	191900	42497255	1994	1994	1994	1994	0
133	20231127	191800	42497255	1994	1994	1994	1994	0
134	20231127	191700	42497255	1994	1994	1994	1994	0
135	20231127	191600	42497255	1994	1994	1994	1994	0
136	20231127	191500	42497255	1994	1994	1994	1994	0
137	20231127	191400	42497255	1994	1994	1994	1994	0
138	20231127	191300	42497255	1994	1994	1994	1994	0
139	20231127	191200	42497255	1994	1994	1994	1994	0
140	20231127	191100	42497255	1994	1994	1994	1994	0
141	20231127	191000	42497255	1994	1994	1994	1994	0
142	20231127	190900	42497255	1994	1994	1994	1994	0
143	20231127	190800	42497255	1994	1994	1994	1994	0
144	20231127	190700	42497255	1994	1994	1994	1994	0
145	20231127	190600	42497255	1994	1994	1994	1994	0
146	20231127	190500	42497255	1994	1994	1994	1994	0
147	20231127	190400	42497255	1994	1994	1994	1994	0
148	20231127	190300	42497255	1994	1994	1994	1994	0
149	20231127	190200	42497255	1994	1994	1994	1994	0
150	20231127	190100	42497255	1994	1994	1994	1994	0
151	20231127	190000	42497255	1994	1994	1994	1994	0
152	20231127	185900	42497255	1994	1992	1994	1992	52
153	20231127	185800	42497255	1994	1994	1994	1994	0
154	20231127	185700	42497255	1994	1994	1994	1994	0
155	20231127	185600	42497255	1994	1994	1994	1994	0
156	20231127	185500	42497255	1994	1994	1994	1994	0
157	20231127	185400	42497255	1994	1994	1994	1994	0
158	20231127	185300	42497255	1994	1994	1994	1994	0
159	20231127	185200	42497255	1994	1994	1994	1994	0
160	20231127	185100	42497255	1994	1994	1994	1994	0
161	20231127	185000	42497255	1994	1994	1994	1994	0
162	20231127	184900	42497255	1994	1994	1994	1994	0
163	20231127	184800	42497255	1994	1994	1994	1994	0
164	20231127	184700	42497255	1994	1994	1994	1994	0
165	20231127	184600	42497255	1994	1994	1994	1994	0
166	20231127	184500	42497255	1994	1994	1994	1994	0
167	20231127	184400	42497255	1994	1994	1994	1994	0
168	20231127	184300	42497255	1994	1994	1994	1994	0
169	20231127	184200	42497255	1994	1994	1994	1994	0
170	20231127	184100	42497255	1994	1994	1994	1994	0
171	20231127	184000	42497255	1994	1994	1994	1994	0
172	20231127	183900	42497255	1994	1994	1994	1994	0
173	20231127	183800	42497255	1994	1994	1994	1994	0
174	20231127	183700	42497255	1994	1994	1994	1994	0
175	20231127	183600	42497255	1994	1994	1994	1994	0
176	20231127	183500	42497255	1994	1994	1994	1994	0
177	20231127	183400	42497255	1994	1994	1994	1994	0
178	20231127	183300	42497255	1994	1994	1994	1994	0
179	20231127	183200	42497255	1994	1994	1994	1994	0
180	20231127	183100	42497255	1994	1994	1994	1994	0
181	20231127	183000	42497255	1994	1994	1994	1994	0
182	20231127	182900	42497255	1994	1992	1994	1992	52
183	20231127	182800	42497255	1994	1994	1994	1994	0
184	20231127	182700	42497255	1994	1994	1994	1994	0
185	20231127	182600	42497255	1994	1994	1994	1994	0
186	20231127	182500	42497255	1994	1994	1994	1994	0
187	20231127	182400	42497255	1994	1994	1994	1994	0
188	20231127	182300	42497255	1994	1994	1994	1994	0
189	20231127	182200	42497255	1994	1994	1994	1994	0
190	20231127	182100	42497255	1994	1994	1994	1994	0
191	20231127	182000	42497255	1994	1994	1994	1994	0
192	20231127	181900	42497255	1994	1994	1994	1994	0
193	20231127	181800	42497255	1994	1994	1994	1994	0
194	20231127	181700	42497255	1994	1994	1994	1994	0
195	20231127	181600	42497255	1994	1994	1994	1994	0
196	20231127	181500	42497255	1994	1994	1994	1994	0
197	20231127	181400	42497255	1994	1994	1994	1994	0
198	20231127	181300	42497255	1994	1994	1994	1994	0
199	20231127	181200	42497255	1994	1994	1994	1994	0
200	20231127	181100	42497255	1994	1994	1994	1994	0
201	20231127	181000	42497255	1994	1994	1994	1994	0
202	20231127	180900	42497255	1994	1994	1994	1994	0
203	20231127	180800	42497255	1994	1994	1994	1994	0
204	20231127	180700	42497255	1994	1994	1994	1994	0
205	20231127	180600	42497255	1994	1994	1994	1994	0
206	20231127	180500	42497255	1994	1994	1994	1994	0
207	20231127	180400	42497255	1994	1994	1994	1994	0
208	20231127	180300	42497255	1994	1994	1994	1994	0
209	20231127	180200	42497255	1994	1994	1994	1994	0
210	20231127	180100	42497255	1994	1994	1994	1994	0
211	20231127	180000	42497255	1994	1994	1994	1994	0
212	20231127	175900	42497255	1994	1992	1994	1992	52
213	20231127	175800	42497255	1994	1994	1994	1994	0
214	20231127	175700	42497255	1994	1994	1994	1994	0
215	20231127	175600	42497255	1994	1994	1994	1994	0
216	20231127	175500	42497255	1994	1994	1994	1994	0
217	20231127	175400	42497255	1994	1994	1994	1994	0
218	20231127	175300	42497255	1994	1994	1994	1994	0
219	20231127	175200	42497255	1994	1994	1994	1994	0
220	20231127	175100	42497255	1994	1994	1994	1994	0
221	20231127	175000	42497255	1994	1994	1994	1994	0
222	20231127	174900	42497255	1994	1994	1994	1994	0
223	20231127	174800	42497255	1994	1994	1994	1994	0
224	20231127	174700	42497255	1994	1994	1994	1994	0
225	20231127	174600	42497255	1994	1994	1994	1994	0
226	20231127	174500	42497255	1994	1994	1994	1994	0
227	20231127	174400	42497255	1994	1994	1994	1994	0
228	20231127	174300	42497255	1994	1994	1994	1994	0
229	20231127	174200	42497255	1994	1994	1994	1994	0
230	20231127	174100	42497255	1994	1994	1994	1994	0
231	20231127	174000	42497255	1994	1994	1994	1994	0
232	20231127	173900	42497255	1994	1994	1994	1994	0
233	20231127	173800	42497255	1994	1994	1994	1994	0
234	20231127	173700	42497255	1994	1994	1994	1994	0
235	20231127	173600	42497255	1994	1994	1994	1994	0
236	20231127	173500	42497255	1994	1994	1994	1994	0
237	20231127	173400	42497255	1994	1994	1994	1994	0
238	20231127	173300	42497255	1994	1994	1994	1994	0
239	20231127	173200	42497255	1994	1994	1994	1994	0
240	20231127	173100	42497255	1994	1994	1994	1994	0
241	20231127	173000	42497255	1994	1994	1994	1994	0
242	20231127	172900	42497255	1994	1992	1994	1992	52
243	20231127	172800	42497255	1994	1994	1994	1994	0
244	20231127	172700	42497255	1994	1994	1994	1994	0
245	20231127	172600	42497255	1994	1994	1994	1994	0
246	20231127	172500	42497255	1994	1994	1994	1994	0
247	20231127	172400	42497255	1994	1994	1994	1994	0
248	20231127	172300	42497255	1994	1994	1994	1994	0
249	20231127	172200	42497255	1994	1994	1994	1994	0
250	20231127	172100	42497255	1994	1994	1994	1994	0
251	20231127	172000	42497255	1994	1994	1994	1994	0
252	20231127	171900	42497255	1994	1994	1994	1994	0
253	20231127	171800	42497255	1994	1994	1994	1994	0
254	20231127	171700	42497255	1994	1994	1994	1994	0
255	20231127	171600	42497255	1994	1994	1994	1994	0
256	20231127	171500	42497255	1994	1994	1994	1994	0
257	20231127	171400	42497255	1994	1994	1994	1994	0
258	20231127	171300	42497255	1994	1994	1994	1994	0
259	20231127	171200	42497255	1994	1994	1994	1994	0
260	20231127	171100	42497255	1994	1994	1994	1994	0
261	20231127	171000	42497255	1994	1994	1994	1994	0
262	20231127	170900	42497255	1994	1994	1994	1994	0
263	20231127	170800	42497255	1994	1994	1994	1994	0
264	20231127	170700	42497255	1994	1994	1994	1994	0
265	20231127	170600	42497255	1994	1994	1994	1994	0
266	20231127	170500	42497255	1994	1994	1994	1994	0
267	20231127	170400	42497255	1994	1994	1994	1994	0
268	20231127	170300	42497255	1994	1994	1994	1994	0
269	20231127	170200	42497255	1994	1994	1994	1994	0
270	20231127	170100	42497255	1994	1994	1994	1994	0
271	20231127	170000	42497255	1994	1994	1994	1994	0
272	20231127	165900	42497255	1994	1992	1994	1992	52
273	20231127	165800	42497255	1994	1994	1994	1994	0
274	20231127	165700	42497255	1994	1994	1994	1994	0
275	20231127	165600	42497255	1994	1994	1994	1994	0
276	20231127	165500	42497255	1994	1994	1994	1994	0
277	20231127	165400	42497255	1994	1994	1994	1994	0
278	20231127	165300	42497255	1994	1994	1994	1994	0
279	20231127	165200	42497255	1994	1994	1994	1994	0
280	20231127	165100	42497255	1994	1994	1994	1994	0
281	20231127	165000	42497255	1994	1994	1994	1994	0
282	20231127	164900	42497255	1994	1994	1994	1994	0
283	20231127	164800	42497255	1994	1994	1994	1994	0
284	20231127	164700	42497255	1994	1994	1994	1994	0
285	20231127	164600	42497255	1994	1994	1994	1994	0
286	20231127	164500	42497255	1994	1994	1994	1994	0
287	20231127	164400	42497255	1994	1994	1994	1994	0
288	20231127	164300	42497255	1994	1994	1994	1994	0
289	20231127	164200	42497255	1994	1994	1994	1994	0
290	20231127	164100	42497255	1994	1994	1994	1994	0
291	20231127	164000	42497255	1994	1994	1994	1994	0
292	20231127	163900	42497255	1994	1994	1994	1994	0
293	20231127	163800	42497255	1994	1994	1994	1994	0
294	20231127	163700	42497255	1994	1994	1994	1994	0
295	20231127	163600	42497255	1994	1994	1994	1994	0
296	20231127	163500	42497255	1994	1994	1994	1994	0
297	20231127	163400	42497255	1994	1994	1994	1994	0
298	20231127	163300	42497255	1994	1994	1994	1994	0
299	20231127	163200	42497255	1994	1994	1994	1994	0
300	20231127	163100	42497255	1994	1994	1994	1994	0
301	20231127	163000	42497255	1994	1994	1994	1994	0
302	20231127	162900	42497255	1994	1992	1994	1992	52
303	20231127	162800	42497255	1994	1994	1994	1994	0
304	20231127	162700	42497255	1994	1994	1994	1994	0
305	20231127	162600	42497255	1994	1994	1994	1994	0
306	20231127	162500	42497255	1994	1994	1994	1994	0
307	20231127	162400	42497255	1994	1994	1994	1994	0
308	20231127	162300	42497255	1994	1994	1994	1994	0
309	20231127	162200	42497255	1994	1994	1994	1994	0
310	20231127	162100	42497255	1994	1994	1994	1994	0
311	20231127	162000	42497255	1994	1994	1994	1994	0
312	20231127	161900	42497255	1994	1994	1994	1994	0
313	20231127	161800	42497255	1994	1994	1994	1994	0
314	20231127	161700	42497255	1994	1994	1994	1994	0
315	20231127	161600	42497255	1994	1994	1994	1994	0
316	20231127	161500	42497255	1994	1994	1994	1994	0
317	20231127	161400	42497255	1994	1994	1994	1994	0
318	20231127	161300	42497255	1994	1994	1994	1994	0
319	20231127	161200	42497255	1994	1994	1994	1994	0
320	20231127	161100	42497255	1994	1994	1994	1994	0
321	20231127	161000	42497255	1994	1994	1994	1994	0
322	20231127	160900	42497255	1994	1994	1994	1994	0
323	20231127	160800	42497255	1994	1994	1994	1994	0
324	20231127	160700	42497255	1994	1994	1994	1994	0
325	20231127	160600	42497255	1994	1994	1994	1994	0
326	20231127	160500	42497255	1994	1994	1994	1994	0
327	20231127	160400	42497255	1994	1994	1994	1994	0
328	20231127	160300	42497255	1994	1994	1994	1994	0
329	20231127	160200	42497255	1994	1994	1994	1994	0
330	20231127	160100	42497255	1994	1994	1994	1994	0
331	20231127	160000	42497255	1994	1994	1994	1994	0
332	20231127	155900	42497255	1994	1992	1994	1992	52
333	20231127	155800	42497255	1994	1994	1994	1994	0
334	20231127	155700	42497255	1994	1994	1994	1994	0
335	20231127	155600	42497255	1994	1994	1994	1994	0
336	20231127	155500	42497255	1994	1994	1994	1994	0
337	20231127	155400	42497255	1994	1994	1994	1994	0
338	20231127	155300	42497255	1994	1994	1994	1994	0
339	20231127	155200	42497255	1994	1994	1994	1994	0
340	20231127	155100	42497255	1994	1994	1994	1994	0
341	20231127	155000	42497255	1994	1994	1994	1994	0
342	20231127	154900	42497255	1994	1994	1994	1994	0
343	20231127	154800	42497255	1994	1994	1994	1994	0
344	20231127	154700	42497255	1994	1994	1994	1994	0
345	20231127	154600	42497255	1994	1994	1994	1994	0
346	20231127	154500	42497255	1994	1994	1994	1994	0
347	20231127	154400	42497255	1994	1994	1994	1994	0
348	20231127	154300	42497255	1994	1994	1994	1994	0
349	20231127	154200	42497255	1994	1994	1994	1994	0
350	20231127	154100	42497255	1994	1994	1994	1994	0
351	20231127	154000	42497255	1994	1994	1994	1994	0
352	20231127	153900	42497255	1994	1994	1994	1994	0
353	20231127	153800	42497255	1994	1994	1994	1994	0
354	20231127	153700	42497255	1994	1994	1994	1994	0
355	20231127	153600	42497255	1994	1994	1994	1994	0
356	20231127	153500	42497255	1994	1994	1994	1994	0
357	20231127	153400	42497255	1994	1994	1994	1994	0
358	20231127	153300	42497255	1994	1994	1994	1994	0
359	20231127	153200	42497255	1994	1994	1994	1994	0
360	20231127	153100	42497255	1994	1994	1994	1994	0
361	20231127	153000	42497255	1994	1994	1994	1994	0
362	20231127	152900	42497255	1994	1994	1994	1994	0
363	20231127	152800	42497255	1994	1994	1994	1994	0
364	20231127	152700	42497255	1994	1994	1994	1994	0
365	20231127	152600	42497255	1994	1994	1994	1994	0
366	20231127	152500	42497255	1994	1994	1994	1994	0
367	20231127	152400	42497255	1994	1994	1994	1994	0
368	20231127	152300	42497255	1994	1994	1994	1994	0
369	20231127	152200	42497255	1994	1994	1994	1994	0
370	20231127	152100	42497255	1994	1994	1994	1994	0
371	20231127	152000	42497255	1994	1994	1994	1994	0
372	20231127	151900	42497255	1994	1992	1994	1992	52
373	20231127	151800	42393669	1992	1992	1992	1992	0
374	20231127	151700	42393669	1992	1992	1992	1992	3
375	20231127	151600	42387693	1992	1992	1992	1992	0
376	20231127	151500	42387693	1992	1992	1992	1992	0
377	20231127	151400	42387693	1992	1992	1992	1992	0
378	20231127	151300	42387693	1992	1992	1992	1992	0
379	20231127	151200	42387693	1992	1992	1992	1992	0
380	20231127	151100	42387693	1992	1992	1992	1992	0
381	20231127	151000	42387693	1992	1992	1992	1992	0
382	20231127	150900	42387693	1992	1992	1992	1992	0
383	20231127	150800	42387693	1992	1992	1992	1992	0
384	20231127	150700	42387693	1992	1992	1992	1992	0
385	20231127	150600	42387693	1992	1992	1992	1992	0
386	20231127	150500	42387693	1992	1992	1992	1992	0
387	20231127	150400	42387693	1992	1992	1992	1992	0
388	20231127	150300	42387693	1992	1992	1992	1992	0
389	20231127	150200	42387693	1992	1992	1992	1992	0
390	20231127	150100	42387693	1992	1992	1992	1992	0
391	20231127	150000	42387693	1992	1992	1992	1992	0
392	20231127	145900	42387693	1992	1992	1992	1992	0
393	20231127	145800	42387693	1992	1992	1992	1992	0
394	20231127	145700	42387693	1992	1992	1992	1992	0
395	20231127	145600	42387693	1992	1992	1992	1992	0
396	20231127	145500	42387693	1992	1992	1992	1992	0
397	20231127	145400	42387693	1992	1992	1992	1992	0
398	20231127	145300	42387693	1992	1992	1992	1992	0
399	20231127	145200	42387693	1992	1992	1992	1992	0
400	20231127	145100	42387693	1992	1992	1992	1992	0
401	20231127	145000	42387693	1992	1992	1992	1992	0
402	20231127	144900	42387693	1992	1992	1992	1992	0
403	20231127	144800	42387693	1992	1992	1992	1992	0
404	20231127	144700	42387693	1992	1992	1992	1992	0
405	20231127	144600	42387693	1992	1992	1992	1992	0
406	20231127	144500	42387693	1992	1992	1992	1992	0
407	20231127	144400	42387693	1992	1992	1992	1992	0
408	20231127	144300	42387693	1992	1992	1992	1992	0
409	20231127	144200	42387693	1992	1992	1992	1992	0
410	20231127	144100	42387693	1992	1992	1992	1992	0
411	20231127	144000	42387693	1992	1992	1992	1992	0
412	20231127	143900	42387693	1992	1992	1992	1992	0
413	20231127	143800	42387693	1992	1992	1992	1992	0
414	20231127	143700	42387693	1992	1992	1992	1992	0
415	20231127	143600	42387693	1992	1992	1992	1992	0
416	20231127	143500	42387693	1992	1992	1992	1992	0
417	20231127	143400	42387693	1992	1992	1992	1992	0
418	20231127	143300	42387693	1992	1992	1992	1992	0
419	20231127	143200	42387693	1992	1992	1992	1992	0
420	20231127	143100	42387693	1992	1992	1992	1992	0
421	20231127	143000	42387693	1992	1992	1992	1992	0
422	20231127	142900	42387693	1992	1992	1992	1992	0
423	20231127	142800	42387693	1992	1992	1992	1992	0
424	20231127	142700	42387693	1992	1992	1992	1992	0
425	20231127	142600	42387693	1992	1992	1992	1992	0
426	20231127	142500	42387693	1992	1992	1992	1992	0
427	20231127	142400	42387693	1992	1992	1992	1992	0
428	20231127	142300	42387693	1992	1992	1992	1992	0
429	20231127	142200	42387693	1992	1992	1992	1992	0
430	20231127	142100	42387693	1992	1992	1992	1992	0
431	20231127	142000	42387693	1992	1992	1992	1992	0
432	20231127	141900	42387693	1992	1992	1992	1992	0
433	20231127	141800	42387693	1992	1992	1992	1992	0
434	20231127	141700	42387693	1992	1992	1992	1992	0
435	20231127	141600	42387693	1992	1992	1992	1992	0
436	20231127	141500	42387693	1992	1992	1992	1992	0
437	20231127	141400	42387693	1992	1992	1992	1992	0
438	20231127	141300	42387693	1992	1992	1992	1992	0
439	20231127	141200	42387693	1992	1992	1992	1992	0
440	20231127	141100	42387693	1992	1992	1992	1992	0
441	20231127	141000	42387693	1992	1992	1992	1992	0
442	20231127	140900	42387693	1992	1992	1992	1992	0
443	20231127	140800	42387693	1992	1992	1992	1992	0
444	20231127	140700	42387693	1992	1992	1992	1992	0
445	20231127	140600	42387693	1992	1992	1992	1992	0
446	20231127	140500	42387693	1992	1992	1992	1992	0
447	20231127	140400	42387693	1992	1992	1992	1992	0
448	20231127	140300	42387693	1992	1992	1992	1992	0
449	20231127	140200	42387693	1992	1992	1992	1992	0
450	20231127	140100	42387693	1992	1992	1992	1992	1
451	20231127	140000	42385701	1995	1995	1995	1995	0
452	20231127	135900	42385701	1995	1995	1995	1995	0
453	20231127	135800	42385701	1995	1995	1995	1995	0
454	20231127	135700	42385701	1995	1995	1995	1995	0
455	20231127	135600	42385701	1995	1995	1995	1995	0
456	20231127	135500	42385701	1995	1995	1995	1995	0
457	20231127	135400	42385701	1995	1995	1995	1995	0
458	20231127	135300	42385701	1995	1995	1995	1995	0
459	20231127	135200	42385701	1995	1995	1995	1995	0
460	20231127	135100	42385701	1995	1995	1995	1995	0
461	20231127	135000	42385701	1995	1995	1995	1995	0
462	20231127	134900	42385701	1995	1995	1995	1995	0
463	20231127	134800	42385701	1995	1995	1995	1995	0
464	20231127	134700	42385701	1995	1995	1995	1995	0
465	20231127	134600	42385701	1995	1995	1995	1995	0
466	20231127	134500	42385701	1995	1995	1995	1995	0
467	20231127	134400	42385701	1995	1995	1995	1995	0
468	20231127	134300	42385701	1995	1995	1995	1995	0
469	20231127	134200	42385701	1995	1995	1995	1995	0
470	20231127	134100	42385701	1995	1995	1995	1995	1
471	20231127	134000	42383706	1994	1994	1994	1994	0
472	20231127	133900	42383706	1994	1994	1994	1994	0
473	20231127	133800	42383706	1994	1994	1994	1994	90
474	20231127	133700	42204246	1993	1993	1993	1993	62
475	20231127	133600	42080680	1992	1992	1992	1992	0
476	20231127	133500	42080680	1992	1992	1992	1992	49
477	20231127	133400	41983072	1992	1992	1992	1992	0
478	20231127	133300	41983072	1992	1992	1992	1992	0
479	20231127	133200	41983072	1992	1992	1992	1992	0
480	20231127	133100	41983072	1992	1992	1992	1992	0
481	20231127	133000	41983072	1992	1992	1992	1992	0
482	20231127	132900	41983072	1992	1992	1992	1992	0
483	20231127	132800	41983072	1992	1992	1992	1992	0
484	20231127	132700	41983072	1992	1992	1992	1992	0
485	20231127	132600	41983072	1992	1992	1992	1992	0
486	20231127	132500	41983072	1992	1992	1992	1992	0
487	20231127	132400	41983072	1992	1992	1992	1992	0
488	20231127	132300	41983072	1992	1992	1992	1992	51
489	20231127	132200	41881480	1992	1992	1992	1992	0
490	20231127	132100	41881480	1992	1992	1992	1992	0
491	20231127	132000	41881480	1992	1992	1992	1992	0
492	20231127	131900	41881480	1992	1992	1992	1992	0
493	20231127	131800	41881480	1992	1992	1992	1992	0
494	20231127	131700	41881480	1992	1992	1992	1992	0
495	20231127	131600	41881480	1992	1992	1992	1992	0
496	20231127	131500	41881480	1992	1992	1992	1992	0
497	20231127	131400	41881480	1992	1992	1992	1992	0
498	20231127	131300	41881480	1992	1992	1992	1992	0
499	20231127	131200	41881480	1992	1992	1992	1992	0
500	20231127	131100	41881480	1992	1992	1992	1992	0
501	20231127	131000	41881480	1992	1992	1992	1992	0
502	20231127	130900	41881480	1992	1992	1992	1992	0
503	20231127	130800	41881480	1992	1992	1992	1992	0
504	20231127	130700	41881480	1992	1992	1992	1992	0
505	20231127	130600	41881480	1992	1992	1992	1992	0
506	20231127	130500	41881480	1992	1992	1992	1992	0
507	20231127	130400	41881480	1992	1992	1992	1992	0
508	20231127	130300	41881480	1992	1992	1992	1992	0
509	20231127	130200	41881480	1992	1992	1992	1992	0
510	20231127	130100	41881480	1992	1992	1992	1992	0
511	20231127	130000	41881480	1992	1992	1992	1992	0
512	20231127	125900	41881480	1992	1992	1992	1992	0
513	20231127	125800	41881480	1992	1992	1992	1992	0
514	20231127	125700	41881480	1992	1992	1992	1992	0
515	20231127	125600	41881480	1992	1992	1992	1992	0
516	20231127	125500	41881480	1992	1992	1992	1992	0
517	20231127	125400	41881480	1992	1992	1992	1992	0
518	20231127	125300	41881480	1992	1992	1992	1992	0
519	20231127	125200	41881480	1992	1992	1992	1992	0
520	20231127	125100	41881480	1992	1992	1992	1992	0
521	20231127	125000	41881480	1992	1992	1992	1992	0
522	20231127	124900	41881480	1992	1992	1992	1992	0
523	20231127	124800	41881480	1992	1992	1992	1992	0
524	20231127	124700	41881480	1992	1992	1992	1992	0
525	20231127	124600	41881480	1992	1992	1992	1992	0
526	20231127	124500	41881480	1992	1992	1992	1992	0
527	20231127	124400	41881480	1992	1992	1992	1992	0
528	20231127	124300	41881480	1992	1992	1992	1992	0
529	20231127	124200	41881480	1992	1992	1992	1992	0
530	20231127	124100	41881480	1992	1992	1992	1992	0
531	20231127	124000	41881480	1992	1992	1992	1992	0
532	20231127	123900	41881480	1992	1992	1992	1992	0
533	20231127	123800	41881480	1992	1992	1992	1992	0
534	20231127	123700	41881480	1992	1992	1992	1992	0
535	20231127	123600	41881480	1992	1992	1992	1992	0
536	20231127	123500	41881480	1992	1992	1992	1992	0
537	20231127	123400	41881480	1992	1992	1992	1992	0
538	20231127	123300	41881480	1992	1992	1992	1992	0
539	20231127	123200	41881480	1992	1992	1992	1992	0
540	20231127	123100	41881480	1992	1992	1992	1992	0
541	20231127	123000	41881480	1992	1992	1992	1992	0
542	20231127	122900	41881480	1992	1992	1992	1992	0
543	20231127	122800	41881480	1992	1992	1992	1992	0
544	20231127	122700	41881480	1992	1992	1992	1992	0
545	20231127	122600	41881480	1992	1992	1992	1992	0
546	20231127	122500	41881480	1992	1992	1992	1992	0
547	20231127	122400	41881480	1992	1992	1992	1992	54
548	20231127	122300	41773912	1992	1992	1992	1992	1
549	20231127	122200	41771920	1993	1993	1993	1993	4
550	20231127	122100	41763948	1994	1994	1994	1994	5
551	20231127	122000	41753978	1994	1994	1994	1994	0
552	20231127	121900	41753978	1994	1994	1994	1994	0
553	20231127	121800	41753978	1994	1994	1994	1994	0
554	20231127	121700	41753978	1994	1994	1994	1994	0
555	20231127	121600	41753978	1994	1994	1994	1994	0
556	20231127	121500	41753978	1994	1994	1994	1994	0
557	20231127	121400	41753978	1994	1994	1994	1994	0
558	20231127	121300	41753978	1994	1994	1994	1994	0
559	20231127	121200	41753978	1994	1994	1994	1994	0
560	20231127	121100	41753978	1994	1994	1994	1994	0
561	20231127	121000	41753978	1994	1994	1994	1994	0
562	20231127	120900	41753978	1994	1994	1994	1994	0
563	20231127	120800	41753978	1994	1994	1994	1994	0
564	20231127	120700	41753978	1994	1994	1994	1994	0
565	20231127	120600	41753978	1994	1994	1994	1994	0
566	20231127	120500	41753978	1994	1994	1994	1994	0
567	20231127	120400	41753978	1994	1994	1994	1994	0
568	20231127	120300	41753978	1994	1994	1994	1994	0
569	20231127	120200	41753978	1994	1994	1994	1994	0
570	20231127	120100	41753978	1994	1994	1994	1994	0
571	20231127	120000	41753978	1994	1994	1994	1994	0
572	20231127	115900	41753978	1994	1994	1994	1994	0
573	20231127	115800	41753978	1994	1994	1994	1994	0
574	20231127	115700	41753978	1994	1994	1994	1994	0
575	20231127	115600	41753978	1994	1994	1994	1994	0
576	20231127	115500	41753978	1994	1994	1994	1994	0
577	20231127	115400	41753978	1994	1994	1994	1994	0
578	20231127	115300	41753978	1994	1994	1994	1994	0
579	20231127	115200	41753978	1994	1994	1994	1994	0
580	20231127	115100	41753978	1994	1994	1994	1994	0
581	20231127	115000	41753978	1994	1994	1994	1994	0
582	20231127	114900	41753978	1994	1994	1994	1994	0
583	20231127	114800	41753978	1994	1994	1994	1994	0
584	20231127	114700	41753978	1994	1994	1994	1994	0
585	20231127	114600	41753978	1994	1994	1994	1994	0
586	20231127	114500	41753978	1994	1994	1994	1994	0
587	20231127	114400	41753978	1994	1994	1994	1994	0
588	20231127	114300	41753978	1994	1993	1994	1993	5
589	20231127	114200	41744011	1992	1992	1992	1992	0
590	20231127	114100	41744011	1992	1992	1992	1992	0
591	20231127	114000	41744011	1992	1992	1992	1992	0
592	20231127	113900	41744011	1992	1992	1992	1992	0
593	20231127	113800	41744011	1992	1992	1992	1992	2625
594	20231127	113700	36515011	1993	1993	1993	1993	0
595	20231127	113600	36515011	1993	1993	1993	1993	0
596	20231127	113500	36515011	1993	1993	1993	1993	0
597	20231127	113400	36515011	1993	1993	1993	1993	0
598	20231127	113300	36515011	1993	1993	1993	1993	0
599	20231127	113200	36515011	1993	1993	1993	1993	0
600	20231127	113100	36515011	1993	1993	1993	1993	0
601	20231127	113000	36515011	1993	1993	1993	1993	0
602	20231127	112900	36515011	1993	1993	1993	1993	0
603	20231127	112800	36515011	1993	1993	1993	1993	0
604	20231127	112700	36515011	1993	1993	1993	1993	0
605	20231127	112600	36515011	1993	1993	1993	1993	0
606	20231127	112500	36515011	1993	1993	1993	1993	0
607	20231127	112400	36515011	1993	1993	1993	1993	0
608	20231127	112300	36515011	1993	1993	1993	1993	0
609	20231127	112200	36515011	1993	1993	1993	1993	0
610	20231127	112100	36515011	1993	1993	1993	1993	0
611	20231127	112000	36515011	1993	1993	1993	1993	0
612	20231127	111900	36515011	1993	1993	1993	1993	0
613	20231127	111800	36515011	1993	1993	1993	1993	0
614	20231127	111700	36515011	1993	1993	1993	1993	0
615	20231127	111600	36515011	1993	1993	1993	1993	0
616	20231127	111500	36515011	1993	1993	1993	1993	0
617	20231127	111400	36515011	1993	1993	1993	1993	0
618	20231127	111300	36515011	1993	1993	1993	1993	0
619	20231127	111200	36515011	1993	1993	1993	1993	0
620	20231127	111100	36515011	1993	1993	1993	1993	5
621	20231127	111000	36505046	1992	1992	1992	1992	0
622	20231127	110900	36505046	1992	1992	1992	1992	0
623	20231127	110800	36505046	1992	1992	1992	1992	0
624	20231127	110700	36505046	1992	1992	1992	1992	0
625	20231127	110600	36505046	1992	1992	1992	1992	0
626	20231127	110500	36505046	1992	1992	1992	1992	0
627	20231127	110400	36505046	1992	1992	1992	1992	0
628	20231127	110300	36505046	1992	1992	1992	1992	0
629	20231127	110200	36505046	1992	1992	1992	1992	0
630	20231127	110100	36505046	1992	1992	1992	1992	0
631	20231127	110000	36505046	1992	1992	1992	1992	0
632	20231127	105900	36505046	1992	1992	1992	1992	0
633	20231127	105800	36505046	1992	1992	1992	1992	0
634	20231127	105700	36505046	1992	1992	1992	1992	0
635	20231127	105600	36505046	1992	1992	1992	1992	0
636	20231127	105500	36505046	1992	1992	1992	1992	0
637	20231127	105400	36505046	1992	1992	1992	1992	0
638	20231127	105300	36505046	1992	1992	1992	1992	0
639	20231127	105200	36505046	1992	1992	1992	1992	0
640	20231127	105100	36505046	1992	1992	1992	1992	0
641	20231127	105000	36505046	1992	1992	1992	1992	1000
642	20231127	104900	34513046	1992	1992	1992	1992	0
643	20231127	104800	34513046	1992	1992	1992	1992	0
644	20231127	104700	34513046	1992	1992	1992	1992	0
645	20231127	104600	34513046	1992	1992	1992	1992	0
646	20231127	104500	34513046	1992	1992	1992	1992	114
647	20231127	104400	34285958	1987	1987	1987	1987	0
648	20231127	104300	34285958	1987	1987	1987	1987	0
649	20231127	104200	34285958	1987	1987	1987	1987	0
650	20231127	104100	34285958	1987	1987	1987	1987	0
651	20231127	104000	34285958	1987	1987	1987	1987	0
652	20231127	103900	34285958	1987	1987	1987	1987	0
653	20231127	103800	34285958	1987	1987	1987	1987	0
654	20231127	103700	34285958	1987	1987	1987	1987	0
655	20231127	103600	34285958	1987	1987	1987	1987	0
656	20231127	103500	34285958	1987	1987	1987	1987	0
657	20231127	103400	34285958	1987	1987	1987	1987	0
658	20231127	103300	34285958	1987	1987	1987	1987	0
659	20231127	103200	34285958	1987	1987	1987	1987	0
660	20231127	103100	34285958	1987	1987	1987	1987	0
661	20231127	103000	34285958	1987	1987	1987	1987	0
662	20231127	102900	34285958	1987	1987	1987	1987	0
663	20231127	102800	34285958	1987	1987	1987	1987	0
664	20231127	102700	34285958	1987	1988	1988	1987	100
665	20231127	102600	34087187	1988	1988	1988	1988	0
666	20231127	102500	34087187	1988	1988	1988	1988	0
667	20231127	102400	34087187	1988	1988	1988	1988	0
668	20231127	102300	34087187	1988	1988	1988	1988	0
669	20231127	102200	34087187	1988	1988	1988	1988	0
670	20231127	102100	34087187	1988	1988	1988	1988	0
671	20231127	102000	34087187	1988	1988	1988	1988	0
672	20231127	101900	34087187	1988	1988	1988	1988	0
673	20231127	101800	34087187	1988	1988	1988	1988	0
674	20231127	101700	34087187	1988	1988	1988	1988	0
675	20231127	101600	34087187	1988	1988	1988	1988	0
676	20231127	101500	34087187	1988	1988	1988	1988	0
677	20231127	101400	34087187	1988	1988	1988	1988	0
678	20231127	101300	34087187	1988	1988	1988	1988	0
679	20231127	101200	34087187	1988	1988	1988	1988	0
680	20231127	101100	34087187	1988	1988	1988	1988	0
681	20231127	101000	34087187	1988	1988	1988	1988	253
682	20231127	100900	33584223	1988	1989	1989	1988	3456
683	20231127	100800	26713673	1989	1989	1989	1989	0
684	20231127	100700	26713673	1989	1989	1989	1989	700
685	20231127	100600	25321373	1992	1992	1992	1992	0
686	20231127	100500	25321373	1992	1992	1992	1992	0
687	20231127	100400	25321373	1992	1992	1992	1992	0
688	20231127	100300	25321373	1992	1992	1992	1992	0
689	20231127	100200	25321373	1992	1992	1992	1992	0
690	20231127	100100	25321373	1992	1992	1992	1992	2000
691	20231127	100000	21337373	1989	1989	1989	1989	0
692	20231127	095900	21337373	1989	1989	1989	1989	0
693	20231127	095800	21337373	1989	1989	1989	1989	55
694	20231127	095700	21227978	1992	1992	1992	1992	0
695	20231127	095600	21227978	1992	1992	1992	1992	0
696	20231127	095500	21227978	1992	1992	1992	1992	0
697	20231127	095400	21227978	1992	1992	1992	1992	0
698	20231127	095300	21227978	1992	1992	1992	1992	0
699	20231127	095200	21227978	1992	1992	1992	1992	7
700	20231127	095100	21214034	1989	1989	1989	1989	0
701	20231127	095000	21214034	1989	1989	1989	1989	0
702	20231127	094900	21214034	1989	1989	1989	1989	14
703	20231127	094800	21186188	1989	1989	1989	1989	260
704	20231127	094700	20669048	1989	1989	1989	1989	22
705	20231127	094600	20625290	1989	1989	1989	1989	0
706	20231127	094500	20625290	1989	1989	1989	1989	0
707	20231127	094400	20625290	1989	1989	1989	1989	23
708	20231127	094300	20579543	1989	1989	1989	1989	0
709	20231127	094200	20579543	1989	1989	1989	1989	0
710	20231127	094100	20579543	1989	1989	1989	1989	25
711	20231127	094000	20529818	1989	1989	1989	1989	0
712	20231127	093900	20529818	1989	1989	1989	1989	0
713	20231127	093800	20529818	1989	1989	1989	1989	0
714	20231127	093700	20529818	1989	1989	1989	1989	28
715	20231127	093600	20474126	1989	1989	1989	1989	0
716	20231127	093500	20474126	1989	1989	1989	1989	0
717	20231127	093400	20474126	1989	1989	1989	1989	11
718	20231127	093300	20452247	1989	1989	1989	1989	0
719	20231127	093200	20452247	1989	1989	1989	1989	0
720	20231127	093100	20452247	1989	1989	1989	1989	0
721	20231127	093000	20452247	1989	1989	1989	1989	12
722	20231127	092900	20428379	1989	1989	1989	1989	0
723	20231127	092800	20428379	1989	1989	1989	1989	0
724	20231127	092700	20428379	1989	1989	1989	1989	36
725	20231127	092600	20356775	1989	1989	1989	1989	0
726	20231127	092500	20356775	1989	1989	1989	1989	0
727	20231127	092400	20356775	1989	1989	1989	1989	41
728	20231127	092300	20275226	1989	1989	1989	1989	43
729	20231127	092200	20189699	1989	1989	1989	1989	5022
730	20231127	092100	10200941	1989	1989	1989	1989	0
731	20231127	092000	10200941	1989	1989	1989	1989	24
732	20231127	091900	10153205	1989	1989	1989	1989	0
733	20231127	091800	10153205	1989	1989	1989	1989	0
734	20231127	091700	10153205	1989	1989	1989	1989	28
735	20231127	091600	10097513	1989	1989	1989	1989	0
736	20231127	091500	10097513	1989	1989	1989	1989	0
737	20231127	091400	10097513	1989	1989	1989	1989	33
738	20231127	091300	10031876	1989	1989	1989	1989	36
739	20231127	091200	9960272	1989	1988	1989	1988	154
740	20231127	091100	9654106	1989	1989	1989	1989	0
741	20231127	091000	9654106	1989	1989	1989	1989	44
742	20231127	090900	9566590	1988	1988	1988	1988	0
743	20231127	090800	9566590	1988	1988	1988	1988	0
744	20231127	090700	9566590	1988	1988	1988	1988	0
745	20231127	090600	9566590	1988	1988	1988	1988	0
746	20231127	090500	9566590	1988	1988	1988	1988	500
747	20231127	090400	8572590	1989	1989	1989	1989	0
748	20231127	090300	8572590	1989	1989	1989	1989	39
749	20231127	090200	8495019	1989	1989	1989	1989	57
750	20231127	090100	8381646	1989	1989	1989	1989	213
751	20231127	090000	7957989	1989	1989	1989	1989	4001