KissMeData/444920/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211300	35091607	1988	1988	1988	1988	1
3	20231123	211200	35091607	1988	1988	1988	1988	0
4	20231123	211100	35091607	1988	1988	1988	1988	0
5	20231123	211000	35091607	1988	1988	1988	1988	0
6	20231123	210900	35091607	1988	1988	1988	1988	0
7	20231123	210800	35091607	1988	1988	1988	1988	0
8	20231123	210700	35091607	1988	1988	1988	1988	0
9	20231123	210600	35091607	1988	1988	1988	1988	0
10	20231123	210500	35091607	1988	1988	1988	1988	0
11	20231123	210400	35091607	1988	1988	1988	1988	0
12	20231123	210300	35091607	1988	1988	1988	1988	0
13	20231123	210200	35091607	1988	1988	1988	1988	0
14	20231123	210100	35091607	1988	1988	1988	1988	0
15	20231123	210000	35091607	1988	1988	1988	1988	0
16	20231123	205900	35091607	1988	1988	1988	1988	0
17	20231123	205800	35091607	1988	1988	1988	1988	0
18	20231123	205700	35091607	1988	1988	1988	1988	0
19	20231123	205600	35091607	1988	1988	1988	1988	0
20	20231123	205500	35091607	1988	1988	1988	1988	0
21	20231123	205400	35091607	1988	1988	1988	1988	0
22	20231123	205300	35091607	1988	1988	1988	1988	0
23	20231123	205200	35091607	1988	1988	1988	1988	0
24	20231123	205100	35091607	1988	1988	1988	1988	0
25	20231123	205000	35091607	1988	1988	1988	1988	0
26	20231123	204900	35091607	1988	1988	1988	1988	0
27	20231123	204800	35091607	1988	1988	1988	1988	0
28	20231123	204700	35091607	1988	1988	1988	1988	0
29	20231123	204600	35091607	1988	1988	1988	1988	0
30	20231123	204500	35091607	1988	1988	1988	1988	0
31	20231123	204400	35091607	1988	1988	1988	1988	0
32	20231123	204300	35091607	1988	1988	1988	1988	1
33	20231123	204200	35091607	1988	1988	1988	1988	0
34	20231123	204100	35091607	1988	1988	1988	1988	0
35	20231123	204000	35091607	1988	1988	1988	1988	0
36	20231123	203900	35091607	1988	1988	1988	1988	0
37	20231123	203800	35091607	1988	1988	1988	1988	0
38	20231123	203700	35091607	1988	1988	1988	1988	0
39	20231123	203600	35091607	1988	1988	1988	1988	0
40	20231123	203500	35091607	1988	1988	1988	1988	0
41	20231123	203400	35091607	1988	1988	1988	1988	0
42	20231123	203300	35091607	1988	1988	1988	1988	0
43	20231123	203200	35091607	1988	1988	1988	1988	0
44	20231123	203100	35091607	1988	1988	1988	1988	0
45	20231123	203000	35091607	1988	1988	1988	1988	0
46	20231123	202900	35091607	1988	1988	1988	1988	0
47	20231123	202800	35091607	1988	1988	1988	1988	0
48	20231123	202700	35091607	1988	1988	1988	1988	0
49	20231123	202600	35091607	1988	1988	1988	1988	0
50	20231123	202500	35091607	1988	1988	1988	1988	0
51	20231123	202400	35091607	1988	1988	1988	1988	0
52	20231123	202300	35091607	1988	1988	1988	1988	0
53	20231123	202200	35091607	1988	1988	1988	1988	0
54	20231123	202100	35091607	1988	1988	1988	1988	0
55	20231123	202000	35091607	1988	1988	1988	1988	0
56	20231123	201900	35091607	1988	1988	1988	1988	0
57	20231123	201800	35091607	1988	1988	1988	1988	0
58	20231123	201700	35091607	1988	1988	1988	1988	0
59	20231123	201600	35091607	1988	1988	1988	1988	0
60	20231123	201500	35091607	1988	1988	1988	1988	0
61	20231123	201400	35091607	1988	1988	1988	1988	0
62	20231123	201300	35091607	1988	1988	1988	1988	1
63	20231123	201200	35091607	1988	1988	1988	1988	0
64	20231123	201100	35091607	1988	1988	1988	1988	0
65	20231123	201000	35091607	1988	1988	1988	1988	0
66	20231123	200900	35091607	1988	1988	1988	1988	0
67	20231123	200800	35091607	1988	1988	1988	1988	0
68	20231123	200700	35091607	1988	1988	1988	1988	0
69	20231123	200600	35091607	1988	1988	1988	1988	0
70	20231123	200500	35091607	1988	1988	1988	1988	0
71	20231123	200400	35091607	1988	1988	1988	1988	0
72	20231123	200300	35091607	1988	1988	1988	1988	0
73	20231123	200200	35091607	1988	1988	1988	1988	0
74	20231123	200100	35091607	1988	1988	1988	1988	0
75	20231123	200000	35091607	1988	1988	1988	1988	0
76	20231123	195900	35091607	1988	1988	1988	1988	0
77	20231123	195800	35091607	1988	1988	1988	1988	0
78	20231123	195700	35091607	1988	1988	1988	1988	0
79	20231123	195600	35091607	1988	1988	1988	1988	0
80	20231123	195500	35091607	1988	1988	1988	1988	0
81	20231123	195400	35091607	1988	1988	1988	1988	0
82	20231123	195300	35091607	1988	1988	1988	1988	0
83	20231123	195200	35091607	1988	1988	1988	1988	0
84	20231123	195100	35091607	1988	1988	1988	1988	0
85	20231123	195000	35091607	1988	1988	1988	1988	0
86	20231123	194900	35091607	1988	1988	1988	1988	0
87	20231123	194800	35091607	1988	1988	1988	1988	0
88	20231123	194700	35091607	1988	1988	1988	1988	0
89	20231123	194600	35091607	1988	1988	1988	1988	0
90	20231123	194500	35091607	1988	1988	1988	1988	0
91	20231123	194400	35091607	1988	1988	1988	1988	0
92	20231123	194300	35091607	1988	1988	1988	1988	1
93	20231123	194200	35091607	1988	1988	1988	1988	0
94	20231123	194100	35091607	1988	1988	1988	1988	0
95	20231123	194000	35091607	1988	1988	1988	1988	0
96	20231123	193900	35091607	1988	1988	1988	1988	0
97	20231123	193800	35091607	1988	1988	1988	1988	0
98	20231123	193700	35091607	1988	1988	1988	1988	0
99	20231123	193600	35091607	1988	1988	1988	1988	0
100	20231123	193500	35091607	1988	1988	1988	1988	0
101	20231123	193400	35091607	1988	1988	1988	1988	0
102	20231123	193300	35091607	1988	1988	1988	1988	0
103	20231123	193200	35091607	1988	1988	1988	1988	0
104	20231123	193100	35091607	1988	1988	1988	1988	0
105	20231123	193000	35091607	1988	1988	1988	1988	0
106	20231123	192900	35091607	1988	1988	1988	1988	0
107	20231123	192800	35091607	1988	1988	1988	1988	0
108	20231123	192700	35091607	1988	1988	1988	1988	0
109	20231123	192600	35091607	1988	1988	1988	1988	0
110	20231123	192500	35091607	1988	1988	1988	1988	0
111	20231123	192400	35091607	1988	1988	1988	1988	0
112	20231123	192300	35091607	1988	1988	1988	1988	0
113	20231123	192200	35091607	1988	1988	1988	1988	0
114	20231123	192100	35091607	1988	1988	1988	1988	0
115	20231123	192000	35091607	1988	1988	1988	1988	0
116	20231123	191900	35091607	1988	1988	1988	1988	0
117	20231123	191800	35091607	1988	1988	1988	1988	0
118	20231123	191700	35091607	1988	1988	1988	1988	0
119	20231123	191600	35091607	1988	1988	1988	1988	0
120	20231123	191500	35091607	1988	1988	1988	1988	0
121	20231123	191400	35091607	1988	1988	1988	1988	0
122	20231123	191300	35091607	1988	1988	1988	1988	1
123	20231123	191200	35091607	1988	1988	1988	1988	0
124	20231123	191100	35091607	1988	1988	1988	1988	0
125	20231123	191000	35091607	1988	1988	1988	1988	0
126	20231123	190900	35091607	1988	1988	1988	1988	0
127	20231123	190800	35091607	1988	1988	1988	1988	0
128	20231123	190700	35091607	1988	1988	1988	1988	0
129	20231123	190600	35091607	1988	1988	1988	1988	0
130	20231123	190500	35091607	1988	1988	1988	1988	0
131	20231123	190400	35091607	1988	1988	1988	1988	0
132	20231123	190300	35091607	1988	1988	1988	1988	0
133	20231123	190200	35091607	1988	1988	1988	1988	0
134	20231123	190100	35091607	1988	1988	1988	1988	0
135	20231123	190000	35091607	1988	1988	1988	1988	0
136	20231123	185900	35091607	1988	1988	1988	1988	0
137	20231123	185800	35091607	1988	1988	1988	1988	0
138	20231123	185700	35091607	1988	1988	1988	1988	0
139	20231123	185600	35091607	1988	1988	1988	1988	0
140	20231123	185500	35091607	1988	1988	1988	1988	0
141	20231123	185400	35091607	1988	1988	1988	1988	0
142	20231123	185300	35091607	1988	1988	1988	1988	0
143	20231123	185200	35091607	1988	1988	1988	1988	0
144	20231123	185100	35091607	1988	1988	1988	1988	0
145	20231123	185000	35091607	1988	1988	1988	1988	0
146	20231123	184900	35091607	1988	1988	1988	1988	0
147	20231123	184800	35091607	1988	1988	1988	1988	0
148	20231123	184700	35091607	1988	1988	1988	1988	0
149	20231123	184600	35091607	1988	1988	1988	1988	0
150	20231123	184500	35091607	1988	1988	1988	1988	0
151	20231123	184400	35091607	1988	1988	1988	1988	0
152	20231123	184300	35091607	1988	1988	1988	1988	1
153	20231123	184200	35091607	1988	1988	1988	1988	0
154	20231123	184100	35091607	1988	1988	1988	1988	0
155	20231123	184000	35091607	1988	1988	1988	1988	0
156	20231123	183900	35091607	1988	1988	1988	1988	0
157	20231123	183800	35091607	1988	1988	1988	1988	0
158	20231123	183700	35091607	1988	1988	1988	1988	0
159	20231123	183600	35091607	1988	1988	1988	1988	0
160	20231123	183500	35091607	1988	1988	1988	1988	0
161	20231123	183400	35091607	1988	1988	1988	1988	0
162	20231123	183300	35091607	1988	1988	1988	1988	0
163	20231123	183200	35091607	1988	1988	1988	1988	0
164	20231123	183100	35091607	1988	1988	1988	1988	0
165	20231123	183000	35091607	1988	1988	1988	1988	0
166	20231123	182900	35091607	1988	1988	1988	1988	0
167	20231123	182800	35091607	1988	1988	1988	1988	0
168	20231123	182700	35091607	1988	1988	1988	1988	0
169	20231123	182600	35091607	1988	1988	1988	1988	0
170	20231123	182500	35091607	1988	1988	1988	1988	0
171	20231123	182400	35091607	1988	1988	1988	1988	0
172	20231123	182300	35091607	1988	1988	1988	1988	0
173	20231123	182200	35091607	1988	1988	1988	1988	0
174	20231123	182100	35091607	1988	1988	1988	1988	0
175	20231123	182000	35091607	1988	1988	1988	1988	0
176	20231123	181900	35091607	1988	1988	1988	1988	0
177	20231123	181800	35091607	1988	1988	1988	1988	0
178	20231123	181700	35091607	1988	1988	1988	1988	0
179	20231123	181600	35091607	1988	1988	1988	1988	0
180	20231123	181500	35091607	1988	1988	1988	1988	0
181	20231123	181400	35091607	1988	1988	1988	1988	0
182	20231123	181300	35091607	1988	1988	1988	1988	1
183	20231123	181200	35091607	1988	1988	1988	1988	0
184	20231123	181100	35091607	1988	1988	1988	1988	0
185	20231123	181000	35091607	1988	1988	1988	1988	0
186	20231123	180900	35091607	1988	1988	1988	1988	0
187	20231123	180800	35091607	1988	1988	1988	1988	0
188	20231123	180700	35091607	1988	1988	1988	1988	0
189	20231123	180600	35091607	1988	1988	1988	1988	0
190	20231123	180500	35091607	1988	1988	1988	1988	0
191	20231123	180400	35091607	1988	1988	1988	1988	0
192	20231123	180300	35091607	1988	1988	1988	1988	0
193	20231123	180200	35091607	1988	1988	1988	1988	0
194	20231123	180100	35091607	1988	1988	1988	1988	0
195	20231123	180000	35091607	1988	1988	1988	1988	0
196	20231123	175900	35091607	1988	1988	1988	1988	0
197	20231123	175800	35091607	1988	1988	1988	1988	0
198	20231123	175700	35091607	1988	1988	1988	1988	0
199	20231123	175600	35091607	1988	1988	1988	1988	0
200	20231123	175500	35091607	1988	1988	1988	1988	0
201	20231123	175400	35091607	1988	1988	1988	1988	0
202	20231123	175300	35091607	1988	1988	1988	1988	0
203	20231123	175200	35091607	1988	1988	1988	1988	0
204	20231123	175100	35091607	1988	1988	1988	1988	0
205	20231123	175000	35091607	1988	1988	1988	1988	0
206	20231123	174900	35091607	1988	1988	1988	1988	0
207	20231123	174800	35091607	1988	1988	1988	1988	0
208	20231123	174700	35091607	1988	1988	1988	1988	0
209	20231123	174600	35091607	1988	1988	1988	1988	0
210	20231123	174500	35091607	1988	1988	1988	1988	0
211	20231123	174400	35091607	1988	1988	1988	1988	0
212	20231123	174300	35091607	1988	1988	1988	1988	1
213	20231123	174200	35091607	1988	1988	1988	1988	0
214	20231123	174100	35091607	1988	1988	1988	1988	0
215	20231123	174000	35091607	1988	1988	1988	1988	0
216	20231123	173900	35091607	1988	1988	1988	1988	0
217	20231123	173800	35091607	1988	1988	1988	1988	0
218	20231123	173700	35091607	1988	1988	1988	1988	0
219	20231123	173600	35091607	1988	1988	1988	1988	0
220	20231123	173500	35091607	1988	1988	1988	1988	0
221	20231123	173400	35091607	1988	1988	1988	1988	0
222	20231123	173300	35091607	1988	1988	1988	1988	0
223	20231123	173200	35091607	1988	1988	1988	1988	0
224	20231123	173100	35091607	1988	1988	1988	1988	0
225	20231123	173000	35091607	1988	1988	1988	1988	0
226	20231123	172900	35091607	1988	1988	1988	1988	0
227	20231123	172800	35091607	1988	1988	1988	1988	0
228	20231123	172700	35091607	1988	1988	1988	1988	0
229	20231123	172600	35091607	1988	1988	1988	1988	0
230	20231123	172500	35091607	1988	1988	1988	1988	0
231	20231123	172400	35091607	1988	1988	1988	1988	0
232	20231123	172300	35091607	1988	1988	1988	1988	0
233	20231123	172200	35091607	1988	1988	1988	1988	0
234	20231123	172100	35091607	1988	1988	1988	1988	0
235	20231123	172000	35091607	1988	1988	1988	1988	0
236	20231123	171900	35091607	1988	1988	1988	1988	0
237	20231123	171800	35091607	1988	1988	1988	1988	0
238	20231123	171700	35091607	1988	1988	1988	1988	0
239	20231123	171600	35091607	1988	1988	1988	1988	0
240	20231123	171500	35091607	1988	1988	1988	1988	0
241	20231123	171400	35091607	1988	1988	1988	1988	0
242	20231123	171300	35091607	1988	1988	1988	1988	1
243	20231123	171200	35091607	1988	1988	1988	1988	0
244	20231123	171100	35091607	1988	1988	1988	1988	0
245	20231123	171000	35091607	1988	1988	1988	1988	0
246	20231123	170900	35091607	1988	1988	1988	1988	0
247	20231123	170800	35091607	1988	1988	1988	1988	0
248	20231123	170700	35091607	1988	1988	1988	1988	0
249	20231123	170600	35091607	1988	1988	1988	1988	0
250	20231123	170500	35091607	1988	1988	1988	1988	0
251	20231123	170400	35091607	1988	1988	1988	1988	0
252	20231123	170300	35091607	1988	1988	1988	1988	0
253	20231123	170200	35091607	1988	1988	1988	1988	0
254	20231123	170100	35091607	1988	1988	1988	1988	0
255	20231123	170000	35091607	1988	1988	1988	1988	0
256	20231123	165900	35091607	1988	1988	1988	1988	0
257	20231123	165800	35091607	1988	1988	1988	1988	0
258	20231123	165700	35091607	1988	1988	1988	1988	0
259	20231123	165600	35091607	1988	1988	1988	1988	0
260	20231123	165500	35091607	1988	1988	1988	1988	0
261	20231123	165400	35091607	1988	1988	1988	1988	0
262	20231123	165300	35091607	1988	1988	1988	1988	0
263	20231123	165200	35091607	1988	1988	1988	1988	0
264	20231123	165100	35091607	1988	1988	1988	1988	0
265	20231123	165000	35091607	1988	1988	1988	1988	0
266	20231123	164900	35091607	1988	1988	1988	1988	0
267	20231123	164800	35091607	1988	1988	1988	1988	0
268	20231123	164700	35091607	1988	1988	1988	1988	0
269	20231123	164600	35091607	1988	1988	1988	1988	0
270	20231123	164500	35091607	1988	1988	1988	1988	0
271	20231123	164400	35091607	1988	1988	1988	1988	0
272	20231123	164300	35091607	1988	1988	1988	1988	1
273	20231123	164200	35091607	1988	1988	1988	1988	0
274	20231123	164100	35091607	1988	1988	1988	1988	0
275	20231123	164000	35091607	1988	1988	1988	1988	0
276	20231123	163900	35091607	1988	1988	1988	1988	0
277	20231123	163800	35091607	1988	1988	1988	1988	0
278	20231123	163700	35091607	1988	1988	1988	1988	0
279	20231123	163600	35091607	1988	1988	1988	1988	0
280	20231123	163500	35091607	1988	1988	1988	1988	0
281	20231123	163400	35091607	1988	1988	1988	1988	0
282	20231123	163300	35091607	1988	1988	1988	1988	0
283	20231123	163200	35091607	1988	1988	1988	1988	0
284	20231123	163100	35091607	1988	1988	1988	1988	0
285	20231123	163000	35091607	1988	1988	1988	1988	0
286	20231123	162900	35091607	1988	1988	1988	1988	0
287	20231123	162800	35091607	1988	1988	1988	1988	0
288	20231123	162700	35091607	1988	1988	1988	1988	0
289	20231123	162600	35091607	1988	1988	1988	1988	0
290	20231123	162500	35091607	1988	1988	1988	1988	0
291	20231123	162400	35091607	1988	1988	1988	1988	0
292	20231123	162300	35091607	1988	1988	1988	1988	0
293	20231123	162200	35091607	1988	1988	1988	1988	0
294	20231123	162100	35091607	1988	1988	1988	1988	0
295	20231123	162000	35091607	1988	1988	1988	1988	0
296	20231123	161900	35091607	1988	1988	1988	1988	0
297	20231123	161800	35091607	1988	1988	1988	1988	0
298	20231123	161700	35091607	1988	1988	1988	1988	0
299	20231123	161600	35091607	1988	1988	1988	1988	0
300	20231123	161500	35091607	1988	1988	1988	1988	0
301	20231123	161400	35091607	1988	1988	1988	1988	0
302	20231123	161300	35091607	1988	1988	1988	1988	1
303	20231123	161200	35091607	1988	1988	1988	1988	0
304	20231123	161100	35091607	1988	1988	1988	1988	0
305	20231123	161000	35091607	1988	1988	1988	1988	0
306	20231123	160900	35091607	1988	1988	1988	1988	0
307	20231123	160800	35091607	1988	1988	1988	1988	0
308	20231123	160700	35091607	1988	1988	1988	1988	0
309	20231123	160600	35091607	1988	1988	1988	1988	0
310	20231123	160500	35091607	1988	1988	1988	1988	0
311	20231123	160400	35091607	1988	1988	1988	1988	0
312	20231123	160300	35091607	1988	1988	1988	1988	0
313	20231123	160200	35091607	1988	1988	1988	1988	0
314	20231123	160100	35091607	1988	1988	1988	1988	0
315	20231123	160000	35091607	1988	1988	1988	1988	0
316	20231123	155900	35091607	1988	1988	1988	1988	0
317	20231123	155800	35091607	1988	1988	1988	1988	0
318	20231123	155700	35091607	1988	1988	1988	1988	0
319	20231123	155600	35091607	1988	1988	1988	1988	0
320	20231123	155500	35091607	1988	1988	1988	1988	0
321	20231123	155400	35091607	1988	1988	1988	1988	0
322	20231123	155300	35091607	1988	1988	1988	1988	0
323	20231123	155200	35091607	1988	1988	1988	1988	0
324	20231123	155100	35091607	1988	1988	1988	1988	0
325	20231123	155000	35091607	1988	1988	1988	1988	0
326	20231123	154900	35091607	1988	1988	1988	1988	0
327	20231123	154800	35091607	1988	1988	1988	1988	0
328	20231123	154700	35091607	1988	1988	1988	1988	0
329	20231123	154600	35091607	1988	1988	1988	1988	0
330	20231123	154500	35091607	1988	1988	1988	1988	0
331	20231123	154400	35091607	1988	1988	1988	1988	0
332	20231123	154300	35091607	1988	1988	1988	1988	1
333	20231123	154200	35091607	1988	1988	1988	1988	0
334	20231123	154100	35091607	1988	1988	1988	1988	0
335	20231123	154000	35091607	1988	1988	1988	1988	0
336	20231123	153900	35091607	1988	1988	1988	1988	0
337	20231123	153800	35091607	1988	1988	1988	1988	0
338	20231123	153700	35091607	1988	1988	1988	1988	0
339	20231123	153600	35091607	1988	1988	1988	1988	0
340	20231123	153500	35091607	1988	1988	1988	1988	0
341	20231123	153400	35091607	1988	1988	1988	1988	0
342	20231123	153300	35091607	1988	1988	1988	1988	0
343	20231123	153200	35091607	1988	1988	1988	1988	0
344	20231123	153100	35091607	1988	1988	1988	1988	0
345	20231123	153000	35091607	1988	1988	1988	1988	1
346	20231123	152900	35089619	1980	1980	1980	1980	0
347	20231123	152800	35089619	1980	1980	1980	1980	0
348	20231123	152700	35089619	1980	1980	1980	1980	0
349	20231123	152600	35089619	1980	1980	1980	1980	0
350	20231123	152500	35089619	1980	1980	1980	1980	0
351	20231123	152400	35089619	1980	1980	1980	1980	0
352	20231123	152300	35089619	1980	1980	1980	1980	0
353	20231123	152200	35089619	1980	1980	1980	1980	0
354	20231123	152100	35089619	1980	1980	1980	1980	0
355	20231123	152000	35089619	1980	1980	1980	1980	0
356	20231123	151900	35089619	1980	1980	1980	1980	0
357	20231123	151800	35089619	1980	1980	1980	1980	0
358	20231123	151700	35089619	1980	1980	1980	1980	0
359	20231123	151600	35089619	1980	1980	1980	1980	0
360	20231123	151500	35089619	1980	1980	1980	1980	0
361	20231123	151400	35089619	1980	1980	1980	1980	0
362	20231123	151300	35089619	1980	1980	1980	1980	101
363	20231123	151200	34889639	1980	1980	1980	1980	0
364	20231123	151100	34889639	1980	1980	1980	1980	0
365	20231123	151000	34889639	1980	1980	1980	1980	0
366	20231123	150900	34889639	1980	1980	1980	1980	0
367	20231123	150800	34889639	1980	1980	1980	1980	0
368	20231123	150700	34889639	1980	1980	1980	1980	0
369	20231123	150600	34889639	1980	1980	1980	1980	0
370	20231123	150500	34889639	1980	1980	1980	1980	0
371	20231123	150400	34889639	1980	1980	1980	1980	0
372	20231123	150300	34889639	1980	1980	1980	1980	14
373	20231123	150200	34861919	1980	1980	1980	1980	0
374	20231123	150100	34861919	1980	1980	1980	1980	0
375	20231123	150000	34861919	1980	1980	1980	1980	0
376	20231123	145900	34861919	1980	1980	1980	1980	0
377	20231123	145800	34861919	1980	1980	1980	1980	0
378	20231123	145700	34861919	1980	1988	1988	1980	16
379	20231123	145600	34830223	1988	1988	1988	1988	4
380	20231123	145500	34822271	1988	1981	1988	1981	15039
381	20231123	145400	4993801	1980	1980	1980	1980	0
382	20231123	145300	4993801	1980	1980	1980	1980	10
383	20231123	145200	4974001	1980	1980	1980	1980	0
384	20231123	145100	4974001	1980	1980	1980	1980	0
385	20231123	145000	4974001	1980	1980	1980	1980	0
386	20231123	144900	4974001	1980	1980	1980	1980	0
387	20231123	144800	4974001	1980	1980	1980	1980	0
388	20231123	144700	4974001	1980	1980	1980	1980	0
389	20231123	144600	4974001	1980	1980	1980	1980	0
390	20231123	144500	4974001	1980	1980	1980	1980	60
391	20231123	144400	4855201	1979	1979	1979	1979	0
392	20231123	144300	4855201	1979	1979	1979	1979	0
393	20231123	144200	4855201	1979	1979	1979	1979	0
394	20231123	144100	4855201	1979	1979	1979	1979	0
395	20231123	144000	4855201	1979	1979	1979	1979	0
396	20231123	143900	4855201	1979	1979	1979	1979	100
397	20231123	143800	4657301	1979	1979	1979	1979	50
398	20231123	143700	4558351	1980	1980	1980	1980	0
399	20231123	143600	4558351	1980	1980	1980	1980	0
400	20231123	143500	4558351	1980	1980	1980	1980	0
401	20231123	143400	4558351	1980	1980	1980	1980	0
402	20231123	143300	4558351	1980	1980	1980	1980	0
403	20231123	143200	4558351	1980	1980	1980	1980	0
404	20231123	143100	4558351	1980	1980	1980	1980	0
405	20231123	143000	4558351	1980	1980	1980	1980	0
406	20231123	142900	4558351	1980	1980	1980	1980	0
407	20231123	142800	4558351	1980	1980	1980	1980	0
408	20231123	142700	4558351	1980	1980	1980	1980	0
409	20231123	142600	4558351	1980	1980	1980	1980	0
410	20231123	142500	4558351	1980	1980	1980	1980	0
411	20231123	142400	4558351	1980	1980	1980	1980	0
412	20231123	142300	4558351	1980	1980	1980	1980	0
413	20231123	142200	4558351	1980	1980	1980	1980	0
414	20231123	142100	4558351	1980	1980	1980	1980	0
415	20231123	142000	4558351	1980	1980	1980	1980	0
416	20231123	141900	4558351	1980	1980	1980	1980	0
417	20231123	141800	4558351	1980	1980	1980	1980	0
418	20231123	141700	4558351	1980	1980	1980	1980	0
419	20231123	141600	4558351	1980	1980	1980	1980	0
420	20231123	141500	4558351	1980	1980	1980	1980	0
421	20231123	141400	4558351	1980	1980	1980	1980	0
422	20231123	141300	4558351	1980	1980	1980	1980	0
423	20231123	141200	4558351	1980	1980	1980	1980	0
424	20231123	141100	4558351	1980	1980	1980	1980	0
425	20231123	141000	4558351	1980	1980	1980	1980	0
426	20231123	140900	4558351	1980	1980	1980	1980	0
427	20231123	140800	4558351	1980	1980	1980	1980	0
428	20231123	140700	4558351	1980	1980	1980	1980	0
429	20231123	140600	4558351	1980	1980	1980	1980	0
430	20231123	140500	4558351	1980	1980	1980	1980	0
431	20231123	140400	4558351	1980	1980	1980	1980	0
432	20231123	140300	4558351	1980	1980	1980	1980	0
433	20231123	140200	4558351	1980	1980	1980	1980	0
434	20231123	140100	4558351	1980	1980	1980	1980	0
435	20231123	140000	4558351	1980	1980	1980	1980	0
436	20231123	135900	4558351	1980	1980	1980	1980	0
437	20231123	135800	4558351	1980	1980	1980	1980	0
438	20231123	135700	4558351	1980	1980	1980	1980	0
439	20231123	135600	4558351	1980	1980	1980	1980	0
440	20231123	135500	4558351	1980	1980	1980	1980	0
441	20231123	135400	4558351	1980	1980	1980	1980	0
442	20231123	135300	4558351	1980	1980	1980	1980	0
443	20231123	135200	4558351	1980	1980	1980	1980	0
444	20231123	135100	4558351	1980	1980	1980	1980	0
445	20231123	135000	4558351	1980	1980	1980	1980	0
446	20231123	134900	4558351	1980	1980	1980	1980	0
447	20231123	134800	4558351	1980	1980	1980	1980	0
448	20231123	134700	4558351	1980	1980	1980	1980	0
449	20231123	134600	4558351	1980	1980	1980	1980	1
450	20231123	134500	4556371	1977	1977	1977	1977	0
451	20231123	134400	4556371	1977	1977	1977	1977	0
452	20231123	134300	4556371	1977	1977	1977	1977	0
453	20231123	134200	4556371	1977	1977	1977	1977	0
454	20231123	134100	4556371	1977	1977	1977	1977	0
455	20231123	134000	4556371	1977	1977	1977	1977	0
456	20231123	133900	4556371	1977	1977	1977	1977	0
457	20231123	133800	4556371	1977	1977	1977	1977	0
458	20231123	133700	4556371	1977	1977	1977	1977	0
459	20231123	133600	4556371	1977	1977	1977	1977	0
460	20231123	133500	4556371	1977	1977	1977	1977	0
461	20231123	133400	4556371	1977	1977	1977	1977	0
462	20231123	133300	4556371	1977	1977	1977	1977	0
463	20231123	133200	4556371	1977	1977	1977	1977	0
464	20231123	133100	4556371	1977	1977	1977	1977	1
465	20231123	133000	4554394	1981	1981	1981	1981	0
466	20231123	132900	4554394	1981	1981	1981	1981	0
467	20231123	132800	4554394	1981	1981	1981	1981	0
468	20231123	132700	4554394	1981	1981	1981	1981	0
469	20231123	132600	4554394	1981	1981	1981	1981	0
470	20231123	132500	4554394	1981	1981	1981	1981	0
471	20231123	132400	4554394	1981	1981	1981	1981	0
472	20231123	132300	4554394	1981	1981	1981	1981	0
473	20231123	132200	4554394	1981	1981	1981	1981	0
474	20231123	132100	4554394	1981	1981	1981	1981	0
475	20231123	132000	4554394	1981	1981	1981	1981	0
476	20231123	131900	4554394	1981	1981	1981	1981	0
477	20231123	131800	4554394	1981	1981	1981	1981	0
478	20231123	131700	4554394	1981	1981	1981	1981	0
479	20231123	131600	4554394	1981	1981	1981	1981	0
480	20231123	131500	4554394	1981	1981	1981	1981	0
481	20231123	131400	4554394	1981	1981	1981	1981	0
482	20231123	131300	4554394	1981	1981	1981	1981	0
483	20231123	131200	4554394	1981	1981	1981	1981	0
484	20231123	131100	4554394	1981	1981	1981	1981	0
485	20231123	131000	4554394	1981	1981	1981	1981	0
486	20231123	130900	4554394	1981	1981	1981	1981	0
487	20231123	130800	4554394	1981	1981	1981	1981	0
488	20231123	130700	4554394	1981	1976	1981	1976	19
489	20231123	130600	4516820	1976	1976	1976	1976	0
490	20231123	130500	4516820	1976	1976	1976	1976	0
491	20231123	130400	4516820	1976	1976	1976	1976	0
492	20231123	130300	4516820	1976	1976	1976	1976	0
493	20231123	130200	4516820	1976	1976	1976	1976	0
494	20231123	130100	4516820	1976	1976	1976	1976	0
495	20231123	130000	4516820	1976	1976	1976	1976	0
496	20231123	125900	4516820	1976	1976	1976	1976	0
497	20231123	125800	4516820	1976	1976	1976	1976	0
498	20231123	125700	4516820	1976	1976	1976	1976	0
499	20231123	125600	4516820	1976	1976	1976	1976	0
500	20231123	125500	4516820	1976	1976	1976	1976	0
501	20231123	125400	4516820	1976	1976	1976	1976	0
502	20231123	125300	4516820	1976	1976	1976	1976	0
503	20231123	125200	4516820	1976	1976	1976	1976	0
504	20231123	125100	4516820	1976	1976	1976	1976	0
505	20231123	125000	4516820	1976	1976	1976	1976	87
506	20231123	124900	4344908	1976	1976	1976	1976	0
507	20231123	124800	4344908	1976	1976	1976	1976	0
508	20231123	124700	4344908	1976	1976	1976	1976	0
509	20231123	124600	4344908	1976	1976	1976	1976	0
510	20231123	124500	4344908	1976	1976	1976	1976	0
511	20231123	124400	4344908	1976	1976	1976	1976	0
512	20231123	124300	4344908	1976	1976	1976	1976	0
513	20231123	124200	4344908	1976	1976	1976	1976	0
514	20231123	124100	4344908	1976	1976	1976	1976	0
515	20231123	124000	4344908	1976	1976	1976	1976	5
516	20231123	123900	4335028	1976	1976	1976	1976	0
517	20231123	123800	4335028	1976	1976	1976	1976	0
518	20231123	123700	4335028	1976	1976	1976	1976	90
519	20231123	123600	4157188	1976	1976	1976	1976	0
520	20231123	123500	4157188	1976	1976	1976	1976	0
521	20231123	123400	4157188	1976	1976	1976	1976	0
522	20231123	123300	4157188	1976	1976	1976	1976	0
523	20231123	123200	4157188	1976	1976	1976	1976	0
524	20231123	123100	4157188	1976	1976	1976	1976	0
525	20231123	123000	4157188	1976	1976	1976	1976	1
526	20231123	122900	4155212	1976	1976	1976	1976	0
527	20231123	122800	4155212	1976	1976	1976	1976	0
528	20231123	122700	4155212	1976	1976	1976	1976	0
529	20231123	122600	4155212	1976	1976	1976	1976	0
530	20231123	122500	4155212	1976	1976	1976	1976	0
531	20231123	122400	4155212	1976	1976	1976	1976	0
532	20231123	122300	4155212	1976	1976	1976	1976	0
533	20231123	122200	4155212	1976	1976	1976	1976	10
534	20231123	122100	4135452	1975	1975	1975	1975	0
535	20231123	122000	4135452	1975	1975	1975	1975	0
536	20231123	121900	4135452	1975	1975	1975	1975	0
537	20231123	121800	4135452	1975	1975	1975	1975	0
538	20231123	121700	4135452	1975	1975	1975	1975	141
539	20231123	121600	3856977	1975	1975	1975	1975	0
540	20231123	121500	3856977	1975	1975	1975	1975	0
541	20231123	121400	3856977	1975	1975	1975	1975	0
542	20231123	121300	3856977	1975	1975	1975	1975	0
543	20231123	121200	3856977	1975	1975	1975	1975	0
544	20231123	121100	3856977	1975	1975	1975	1975	0
545	20231123	121000	3856977	1975	1975	1975	1975	0
546	20231123	120900	3856977	1975	1975	1975	1975	0
547	20231123	120800	3856977	1975	1975	1975	1975	0
548	20231123	120700	3856977	1975	1975	1975	1975	0
549	20231123	120600	3856977	1975	1975	1975	1975	0
550	20231123	120500	3856977	1975	1975	1975	1975	0
551	20231123	120400	3856977	1975	1975	1975	1975	0
552	20231123	120300	3856977	1975	1975	1975	1975	0
553	20231123	120200	3856977	1975	1975	1975	1975	0
554	20231123	120100	3856977	1975	1975	1975	1975	0
555	20231123	120000	3856977	1975	1975	1975	1975	0
556	20231123	115900	3856977	1975	1975	1975	1975	0
557	20231123	115800	3856977	1975	1975	1975	1975	0
558	20231123	115700	3856977	1975	1975	1975	1975	0
559	20231123	115600	3856977	1975	1975	1975	1975	0
560	20231123	115500	3856977	1975	1975	1975	1975	0
561	20231123	115400	3856977	1975	1975	1975	1975	0
562	20231123	115300	3856977	1975	1975	1975	1975	0
563	20231123	115200	3856977	1975	1975	1975	1975	0
564	20231123	115100	3856977	1975	1975	1975	1975	0
565	20231123	115000	3856977	1975	1975	1975	1975	0
566	20231123	114900	3856977	1975	1975	1975	1975	0
567	20231123	114800	3856977	1975	1975	1975	1975	0
568	20231123	114700	3856977	1975	1975	1975	1975	0
569	20231123	114600	3856977	1975	1975	1975	1975	0
570	20231123	114500	3856977	1975	1975	1975	1975	0
571	20231123	114400	3856977	1975	1975	1975	1975	0
572	20231123	114300	3856977	1975	1975	1975	1975	14
573	20231123	114200	3829327	1975	1975	1975	1975	0
574	20231123	114100	3829327	1975	1975	1975	1975	0
575	20231123	114000	3829327	1975	1975	1975	1975	0
576	20231123	113900	3829327	1975	1975	1975	1975	0
577	20231123	113800	3829327	1975	1975	1975	1975	0
578	20231123	113700	3829327	1975	1975	1975	1975	0
579	20231123	113600	3829327	1975	1975	1975	1975	0
580	20231123	113500	3829327	1975	1975	1975	1975	0
581	20231123	113400	3829327	1975	1975	1975	1975	0
582	20231123	113300	3829327	1975	1975	1975	1975	6
583	20231123	113200	3817477	1975	1975	1975	1975	373
584	20231123	113100	3080802	1975	1975	1975	1975	0
585	20231123	113000	3080802	1975	1975	1975	1975	0
586	20231123	112900	3080802	1975	1975	1975	1975	0
587	20231123	112800	3080802	1975	1975	1975	1975	500
588	20231123	112700	2093302	1975	1975	1975	1975	10
589	20231123	112600	2073552	1975	1975	1975	1975	0
590	20231123	112500	2073552	1975	1975	1975	1975	0
591	20231123	112400	2073552	1975	1975	1975	1975	0
592	20231123	112300	2073552	1975	1975	1975	1975	10
593	20231123	112200	2053802	1975	1975	1975	1975	0
594	20231123	112100	2053802	1975	1975	1975	1975	0
595	20231123	112000	2053802	1975	1975	1975	1975	0
596	20231123	111900	2053802	1975	1975	1975	1975	0
597	20231123	111800	2053802	1975	1975	1975	1975	0
598	20231123	111700	2053802	1975	1975	1975	1975	0
599	20231123	111600	2053802	1975	1975	1975	1975	0
600	20231123	111500	2053802	1975	1975	1975	1975	0
601	20231123	111400	2053802	1975	1975	1975	1975	0
602	20231123	111300	2053802	1975	1975	1975	1975	0
603	20231123	111200	2053802	1975	1975	1975	1975	0
604	20231123	111100	2053802	1975	1975	1975	1975	0
605	20231123	111000	2053802	1975	1975	1975	1975	0
606	20231123	110900	2053802	1975	1975	1975	1975	0
607	20231123	110800	2053802	1975	1975	1975	1975	0
608	20231123	110700	2053802	1975	1976	1976	1975	2
609	20231123	110600	2049851	1975	1975	1975	1975	15
610	20231123	110500	2020226	1975	1975	1975	1975	0
611	20231123	110400	2020226	1975	1975	1975	1975	0
612	20231123	110300	2020226	1975	1975	1975	1975	0
613	20231123	110200	2020226	1975	1975	1975	1975	0
614	20231123	110100	2020226	1975	1975	1975	1975	0
615	20231123	110000	2020226	1975	1975	1975	1975	20
616	20231123	105900	1980726	1976	1976	1976	1976	0
617	20231123	105800	1980726	1976	1976	1976	1976	0
618	20231123	105700	1980726	1976	1976	1976	1976	0
619	20231123	105600	1980726	1976	1976	1976	1976	0
620	20231123	105500	1980726	1976	1976	1976	1976	3
621	20231123	105400	1974798	1976	1976	1976	1976	0
622	20231123	105300	1974798	1976	1976	1976	1976	0
623	20231123	105200	1974798	1976	1976	1976	1976	0
624	20231123	105100	1974798	1976	1976	1976	1976	0
625	20231123	105000	1974798	1976	1976	1976	1976	0
626	20231123	104900	1974798	1976	1976	1976	1976	0
627	20231123	104800	1974798	1976	1976	1976	1976	0
628	20231123	104700	1974798	1976	1976	1976	1976	0
629	20231123	104600	1974798	1976	1976	1976	1976	0
630	20231123	104500	1974798	1976	1976	1976	1976	0
631	20231123	104400	1974798	1976	1976	1976	1976	0
632	20231123	104300	1974798	1976	1976	1976	1976	0
633	20231123	104200	1974798	1976	1976	1976	1976	0
634	20231123	104100	1974798	1976	1976	1976	1976	0
635	20231123	104000	1974798	1976	1976	1976	1976	1
636	20231123	103900	1972822	1976	1976	1976	1976	1
637	20231123	103800	1970846	1976	1976	1976	1976	0
638	20231123	103700	1970846	1976	1976	1976	1976	0
639	20231123	103600	1970846	1976	1976	1976	1976	0
640	20231123	103500	1970846	1976	1976	1976	1976	0
641	20231123	103400	1970846	1976	1976	1976	1976	0
642	20231123	103300	1970846	1976	1976	1976	1976	62
643	20231123	103200	1848334	1976	1976	1976	1976	84
644	20231123	103100	1682350	1976	1976	1976	1976	0
645	20231123	103000	1682350	1976	1976	1976	1976	130
646	20231123	102900	1425470	1976	1976	1976	1976	0
647	20231123	102800	1425470	1976	1976	1976	1976	0
648	20231123	102700	1425470	1976	1976	1976	1976	0
649	20231123	102600	1425470	1976	1981	1981	1976	101
650	20231123	102500	1225829	1981	1981	1981	1981	0
651	20231123	102400	1225829	1981	1981	1981	1981	0
652	20231123	102300	1225829	1981	1981	1981	1981	0
653	20231123	102200	1225829	1981	1981	1981	1981	0
654	20231123	102100	1225829	1981	1981	1981	1981	0
655	20231123	102000	1225829	1981	1981	1981	1981	0
656	20231123	101900	1225829	1981	1981	1981	1981	0
657	20231123	101800	1225829	1981	1981	1981	1981	0
658	20231123	101700	1225829	1981	1981	1981	1981	0
659	20231123	101600	1225829	1981	1981	1981	1981	0
660	20231123	101500	1225829	1981	1981	1981	1981	0
661	20231123	101400	1225829	1981	1981	1981	1981	0
662	20231123	101300	1225829	1981	1981	1981	1981	1
663	20231123	101200	1223848	1981	1981	1981	1981	0
664	20231123	101100	1223848	1981	1981	1981	1981	0
665	20231123	101000	1223848	1981	1981	1981	1981	0
666	20231123	100900	1223848	1981	1981	1981	1981	0
667	20231123	100800	1223848	1981	1981	1981	1981	0
668	20231123	100700	1223848	1981	1981	1981	1981	0
669	20231123	100600	1223848	1981	1981	1981	1981	0
670	20231123	100500	1223848	1981	1981	1981	1981	0
671	20231123	100400	1223848	1981	1981	1981	1981	0
672	20231123	100300	1223848	1981	1981	1981	1981	0
673	20231123	100200	1223848	1981	1981	1981	1981	0
674	20231123	100100	1223848	1981	1981	1981	1981	0
675	20231123	100000	1223848	1981	1981	1981	1981	0
676	20231123	095900	1223848	1981	1981	1981	1981	0
677	20231123	095800	1223848	1981	1981	1981	1981	0
678	20231123	095700	1223848	1981	1981	1981	1981	0
679	20231123	095600	1223848	1981	1981	1981	1981	0
680	20231123	095500	1223848	1981	1981	1981	1981	0
681	20231123	095400	1223848	1981	1981	1981	1981	0
682	20231123	095300	1223848	1981	1981	1981	1981	0
683	20231123	095200	1223848	1981	1981	1981	1981	0
684	20231123	095100	1223848	1981	1981	1981	1981	0
685	20231123	095000	1223848	1981	1981	1981	1981	0
686	20231123	094900	1223848	1981	1981	1981	1981	0
687	20231123	094800	1223848	1981	1981	1981	1981	0
688	20231123	094700	1223848	1981	1981	1981	1981	0
689	20231123	094600	1223848	1981	1981	1981	1981	0
690	20231123	094500	1223848	1981	1981	1981	1981	0
691	20231123	094400	1223848	1981	1981	1981	1981	0
692	20231123	094300	1223848	1981	1981	1981	1981	0
693	20231123	094200	1223848	1981	1981	1981	1981	0
694	20231123	094100	1223848	1981	1981	1981	1981	0
695	20231123	094000	1223848	1981	1981	1981	1981	0
696	20231123	093900	1223848	1981	1981	1981	1981	0
697	20231123	093800	1223848	1981	1981	1981	1981	0
698	20231123	093700	1223848	1981	1981	1981	1981	0
699	20231123	093600	1223848	1981	1981	1981	1981	0
700	20231123	093500	1223848	1981	1981	1981	1981	1
701	20231123	093400	1221867	1981	1981	1981	1981	1
702	20231123	093300	1219886	1976	1976	1976	1976	0
703	20231123	093200	1219886	1976	1980	1980	1976	100
704	20231123	093100	1022106	1976	1976	1976	1976	0
705	20231123	093000	1022106	1976	1976	1976	1976	0
706	20231123	092900	1022106	1976	1976	1976	1976	0
707	20231123	092800	1022106	1976	1976	1976	1976	0
708	20231123	092700	1022106	1976	1976	1976	1976	0
709	20231123	092600	1022106	1976	1976	1976	1976	0
710	20231123	092500	1022106	1976	1976	1976	1976	0
711	20231123	092400	1022106	1976	1976	1976	1976	0
712	20231123	092300	1022106	1976	1976	1976	1976	0
713	20231123	092200	1022106	1976	1976	1976	1976	0
714	20231123	092100	1022106	1976	1976	1976	1976	0
715	20231123	092000	1022106	1976	1976	1976	1976	0
716	20231123	091900	1022106	1976	1976	1976	1976	0
717	20231123	091800	1022106	1976	1978	1978	1976	452
718	20231123	091700	128700	1980	1980	1980	1980	0
719	20231123	091600	128700	1980	1980	1980	1980	65
720	20231123	091500	0	1981	1981	1981	1981	0
721	20231123	091400	0	1981	1981	1981	1981	0
722	20231123	091300	0	1981	1981	1981	1981	0
723	20231123	091200	0	1981	1981	1981	1981	0
724	20231123	091100	0	1981	1981	1981	1981	0
725	20231123	091000	0	1981	1981	1981	1981	0
726	20231123	090900	0	1981	1981	1981	1981	0
727	20231123	090800	0	1981	1981	1981	1981	0
728	20231123	090700	0	1981	1981	1981	1981	0
729	20231123	090600	0	1981	1981	1981	1981	0
730	20231123	090500	0	1981	1981	1981	1981	0
731	20231123	090400	0	1981	1981	1981	1981	0
732	20231123	090300	0	1981	1981	1981	1981	0
733	20231123	090200	0	1981	1981	1981	1981	0
734	20231123	090100	0	1981	1981	1981	1981	0
735	20231123	090000	0	1981	1981	1981	1981	0