KissMeData/424140/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211700	4101966	1980	1980	1980	1980	4
3	20231116	211600	4101966	1980	1980	1980	1980	0
4	20231116	211500	4101966	1980	1980	1980	1980	0
5	20231116	211400	4101966	1980	1980	1980	1980	0
6	20231116	211300	4101966	1980	1980	1980	1980	0
7	20231116	211200	4101966	1980	1980	1980	1980	0
8	20231116	211100	4101966	1980	1980	1980	1980	0
9	20231116	211000	4101966	1980	1980	1980	1980	0
10	20231116	210900	4101966	1980	1980	1980	1980	0
11	20231116	210800	4101966	1980	1980	1980	1980	0
12	20231116	210700	4101966	1980	1980	1980	1980	0
13	20231116	210600	4101966	1980	1980	1980	1980	0
14	20231116	210500	4101966	1980	1980	1980	1980	0
15	20231116	210400	4101966	1980	1980	1980	1980	0
16	20231116	210300	4101966	1980	1980	1980	1980	0
17	20231116	210200	4101966	1980	1980	1980	1980	0
18	20231116	210100	4101966	1980	1980	1980	1980	0
19	20231116	210000	4101966	1980	1980	1980	1980	0
20	20231116	205900	4101966	1980	1980	1980	1980	0
21	20231116	205800	4101966	1980	1980	1980	1980	0
22	20231116	205700	4101966	1980	1980	1980	1980	0
23	20231116	205600	4101966	1980	1980	1980	1980	0
24	20231116	205500	4101966	1980	1980	1980	1980	0
25	20231116	205400	4101966	1980	1980	1980	1980	0
26	20231116	205300	4101966	1980	1980	1980	1980	0
27	20231116	205200	4101966	1980	1980	1980	1980	0
28	20231116	205100	4101966	1980	1980	1980	1980	0
29	20231116	205000	4101966	1980	1980	1980	1980	0
30	20231116	204900	4101966	1980	1980	1980	1980	0
31	20231116	204800	4101966	1980	1980	1980	1980	0
32	20231116	204700	4101966	1980	1980	1980	1980	4
33	20231116	204600	4101966	1980	1980	1980	1980	0
34	20231116	204500	4101966	1980	1980	1980	1980	0
35	20231116	204400	4101966	1980	1980	1980	1980	0
36	20231116	204300	4101966	1980	1980	1980	1980	0
37	20231116	204200	4101966	1980	1980	1980	1980	0
38	20231116	204100	4101966	1980	1980	1980	1980	0
39	20231116	204000	4101966	1980	1980	1980	1980	0
40	20231116	203900	4101966	1980	1980	1980	1980	0
41	20231116	203800	4101966	1980	1980	1980	1980	0
42	20231116	203700	4101966	1980	1980	1980	1980	0
43	20231116	203600	4101966	1980	1980	1980	1980	0
44	20231116	203500	4101966	1980	1980	1980	1980	0
45	20231116	203400	4101966	1980	1980	1980	1980	0
46	20231116	203300	4101966	1980	1980	1980	1980	0
47	20231116	203200	4101966	1980	1980	1980	1980	0
48	20231116	203100	4101966	1980	1980	1980	1980	0
49	20231116	203000	4101966	1980	1980	1980	1980	0
50	20231116	202900	4101966	1980	1980	1980	1980	0
51	20231116	202800	4101966	1980	1980	1980	1980	0
52	20231116	202700	4101966	1980	1980	1980	1980	0
53	20231116	202600	4101966	1980	1980	1980	1980	0
54	20231116	202500	4101966	1980	1980	1980	1980	0
55	20231116	202400	4101966	1980	1980	1980	1980	0
56	20231116	202300	4101966	1980	1980	1980	1980	0
57	20231116	202200	4101966	1980	1980	1980	1980	0
58	20231116	202100	4101966	1980	1980	1980	1980	0
59	20231116	202000	4101966	1980	1980	1980	1980	0
60	20231116	201900	4101966	1980	1980	1980	1980	0
61	20231116	201800	4101966	1980	1980	1980	1980	0
62	20231116	201700	4101966	1980	1980	1980	1980	4
63	20231116	201600	4101966	1980	1980	1980	1980	0
64	20231116	201500	4101966	1980	1980	1980	1980	0
65	20231116	201400	4101966	1980	1980	1980	1980	0
66	20231116	201300	4101966	1980	1980	1980	1980	0
67	20231116	201200	4101966	1980	1980	1980	1980	0
68	20231116	201100	4101966	1980	1980	1980	1980	0
69	20231116	201000	4101966	1980	1980	1980	1980	0
70	20231116	200900	4101966	1980	1980	1980	1980	0
71	20231116	200800	4101966	1980	1980	1980	1980	0
72	20231116	200700	4101966	1980	1980	1980	1980	0
73	20231116	200600	4101966	1980	1980	1980	1980	0
74	20231116	200500	4101966	1980	1980	1980	1980	0
75	20231116	200400	4101966	1980	1980	1980	1980	0
76	20231116	200300	4101966	1980	1980	1980	1980	0
77	20231116	200200	4101966	1980	1980	1980	1980	0
78	20231116	200100	4101966	1980	1980	1980	1980	0
79	20231116	200000	4101966	1980	1980	1980	1980	0
80	20231116	195900	4101966	1980	1980	1980	1980	0
81	20231116	195800	4101966	1980	1980	1980	1980	0
82	20231116	195700	4101966	1980	1980	1980	1980	0
83	20231116	195600	4101966	1980	1980	1980	1980	0
84	20231116	195500	4101966	1980	1980	1980	1980	0
85	20231116	195400	4101966	1980	1980	1980	1980	0
86	20231116	195300	4101966	1980	1980	1980	1980	0
87	20231116	195200	4101966	1980	1980	1980	1980	0
88	20231116	195100	4101966	1980	1980	1980	1980	0
89	20231116	195000	4101966	1980	1980	1980	1980	0
90	20231116	194900	4101966	1980	1980	1980	1980	0
91	20231116	194800	4101966	1980	1980	1980	1980	0
92	20231116	194700	4101966	1980	1980	1980	1980	4
93	20231116	194600	4101966	1980	1980	1980	1980	0
94	20231116	194500	4101966	1980	1980	1980	1980	0
95	20231116	194400	4101966	1980	1980	1980	1980	0
96	20231116	194300	4101966	1980	1980	1980	1980	0
97	20231116	194200	4101966	1980	1980	1980	1980	0
98	20231116	194100	4101966	1980	1980	1980	1980	0
99	20231116	194000	4101966	1980	1980	1980	1980	0
100	20231116	193900	4101966	1980	1980	1980	1980	0
101	20231116	193800	4101966	1980	1980	1980	1980	0
102	20231116	193700	4101966	1980	1980	1980	1980	0
103	20231116	193600	4101966	1980	1980	1980	1980	0
104	20231116	193500	4101966	1980	1980	1980	1980	0
105	20231116	193400	4101966	1980	1980	1980	1980	0
106	20231116	193300	4101966	1980	1980	1980	1980	0
107	20231116	193200	4101966	1980	1980	1980	1980	0
108	20231116	193100	4101966	1980	1980	1980	1980	0
109	20231116	193000	4101966	1980	1980	1980	1980	0
110	20231116	192900	4101966	1980	1980	1980	1980	0
111	20231116	192800	4101966	1980	1980	1980	1980	0
112	20231116	192700	4101966	1980	1980	1980	1980	0
113	20231116	192600	4101966	1980	1980	1980	1980	0
114	20231116	192500	4101966	1980	1980	1980	1980	0
115	20231116	192400	4101966	1980	1980	1980	1980	0
116	20231116	192300	4101966	1980	1980	1980	1980	0
117	20231116	192200	4101966	1980	1980	1980	1980	0
118	20231116	192100	4101966	1980	1980	1980	1980	0
119	20231116	192000	4101966	1980	1980	1980	1980	0
120	20231116	191900	4101966	1980	1980	1980	1980	0
121	20231116	191800	4101966	1980	1980	1980	1980	0
122	20231116	191700	4101966	1980	1980	1980	1980	4
123	20231116	191600	4101966	1980	1980	1980	1980	0
124	20231116	191500	4101966	1980	1980	1980	1980	0
125	20231116	191400	4101966	1980	1980	1980	1980	0
126	20231116	191300	4101966	1980	1980	1980	1980	0
127	20231116	191200	4101966	1980	1980	1980	1980	0
128	20231116	191100	4101966	1980	1980	1980	1980	0
129	20231116	191000	4101966	1980	1980	1980	1980	0
130	20231116	190900	4101966	1980	1980	1980	1980	0
131	20231116	190800	4101966	1980	1980	1980	1980	0
132	20231116	190700	4101966	1980	1980	1980	1980	0
133	20231116	190600	4101966	1980	1980	1980	1980	0
134	20231116	190500	4101966	1980	1980	1980	1980	0
135	20231116	190400	4101966	1980	1980	1980	1980	0
136	20231116	190300	4101966	1980	1980	1980	1980	0
137	20231116	190200	4101966	1980	1980	1980	1980	0
138	20231116	190100	4101966	1980	1980	1980	1980	0
139	20231116	190000	4101966	1980	1980	1980	1980	0
140	20231116	185900	4101966	1980	1980	1980	1980	0
141	20231116	185800	4101966	1980	1980	1980	1980	0
142	20231116	185700	4101966	1980	1980	1980	1980	0
143	20231116	185600	4101966	1980	1980	1980	1980	0
144	20231116	185500	4101966	1980	1980	1980	1980	0
145	20231116	185400	4101966	1980	1980	1980	1980	0
146	20231116	185300	4101966	1980	1980	1980	1980	0
147	20231116	185200	4101966	1980	1980	1980	1980	0
148	20231116	185100	4101966	1980	1980	1980	1980	0
149	20231116	185000	4101966	1980	1980	1980	1980	0
150	20231116	184900	4101966	1980	1980	1980	1980	0
151	20231116	184800	4101966	1980	1980	1980	1980	0
152	20231116	184700	4101966	1980	1980	1980	1980	4
153	20231116	184600	4101966	1980	1980	1980	1980	0
154	20231116	184500	4101966	1980	1980	1980	1980	0
155	20231116	184400	4101966	1980	1980	1980	1980	0
156	20231116	184300	4101966	1980	1980	1980	1980	0
157	20231116	184200	4101966	1980	1980	1980	1980	0
158	20231116	184100	4101966	1980	1980	1980	1980	0
159	20231116	184000	4101966	1980	1980	1980	1980	0
160	20231116	183900	4101966	1980	1980	1980	1980	0
161	20231116	183800	4101966	1980	1980	1980	1980	0
162	20231116	183700	4101966	1980	1980	1980	1980	0
163	20231116	183600	4101966	1980	1980	1980	1980	0
164	20231116	183500	4101966	1980	1980	1980	1980	0
165	20231116	183400	4101966	1980	1980	1980	1980	0
166	20231116	183300	4101966	1980	1980	1980	1980	0
167	20231116	183200	4101966	1980	1980	1980	1980	0
168	20231116	183100	4101966	1980	1980	1980	1980	0
169	20231116	183000	4101966	1980	1980	1980	1980	0
170	20231116	182900	4101966	1980	1980	1980	1980	0
171	20231116	182800	4101966	1980	1980	1980	1980	0
172	20231116	182700	4101966	1980	1980	1980	1980	0
173	20231116	182600	4101966	1980	1980	1980	1980	0
174	20231116	182500	4101966	1980	1980	1980	1980	0
175	20231116	182400	4101966	1980	1980	1980	1980	0
176	20231116	182300	4101966	1980	1980	1980	1980	0
177	20231116	182200	4101966	1980	1980	1980	1980	0
178	20231116	182100	4101966	1980	1980	1980	1980	0
179	20231116	182000	4101966	1980	1980	1980	1980	0
180	20231116	181900	4101966	1980	1980	1980	1980	0
181	20231116	181800	4101966	1980	1980	1980	1980	0
182	20231116	181700	4101966	1980	1980	1980	1980	4
183	20231116	181600	4101966	1980	1980	1980	1980	0
184	20231116	181500	4101966	1980	1980	1980	1980	0
185	20231116	181400	4101966	1980	1980	1980	1980	0
186	20231116	181300	4101966	1980	1980	1980	1980	0
187	20231116	181200	4101966	1980	1980	1980	1980	0
188	20231116	181100	4101966	1980	1980	1980	1980	0
189	20231116	181000	4101966	1980	1980	1980	1980	0
190	20231116	180900	4101966	1980	1980	1980	1980	0
191	20231116	180800	4101966	1980	1980	1980	1980	0
192	20231116	180700	4101966	1980	1980	1980	1980	0
193	20231116	180600	4101966	1980	1980	1980	1980	0
194	20231116	180500	4101966	1980	1980	1980	1980	0
195	20231116	180400	4101966	1980	1980	1980	1980	0
196	20231116	180300	4101966	1980	1980	1980	1980	0
197	20231116	180200	4101966	1980	1980	1980	1980	0
198	20231116	180100	4101966	1980	1980	1980	1980	0
199	20231116	180000	4101966	1980	1980	1980	1980	0
200	20231116	175900	4101966	1980	1980	1980	1980	0
201	20231116	175800	4101966	1980	1980	1980	1980	0
202	20231116	175700	4101966	1980	1980	1980	1980	0
203	20231116	175600	4101966	1980	1980	1980	1980	0
204	20231116	175500	4101966	1980	1980	1980	1980	0
205	20231116	175400	4101966	1980	1980	1980	1980	0
206	20231116	175300	4101966	1980	1980	1980	1980	0
207	20231116	175200	4101966	1980	1980	1980	1980	0
208	20231116	175100	4101966	1980	1980	1980	1980	0
209	20231116	175000	4101966	1980	1980	1980	1980	0
210	20231116	174900	4101966	1980	1980	1980	1980	0
211	20231116	174800	4101966	1980	1980	1980	1980	0
212	20231116	174700	4101966	1980	1980	1980	1980	4
213	20231116	174600	4101966	1980	1980	1980	1980	0
214	20231116	174500	4101966	1980	1980	1980	1980	0
215	20231116	174400	4101966	1980	1980	1980	1980	0
216	20231116	174300	4101966	1980	1980	1980	1980	0
217	20231116	174200	4101966	1980	1980	1980	1980	0
218	20231116	174100	4101966	1980	1980	1980	1980	0
219	20231116	174000	4101966	1980	1980	1980	1980	0
220	20231116	173900	4101966	1980	1980	1980	1980	0
221	20231116	173800	4101966	1980	1980	1980	1980	0
222	20231116	173700	4101966	1980	1980	1980	1980	0
223	20231116	173600	4101966	1980	1980	1980	1980	0
224	20231116	173500	4101966	1980	1980	1980	1980	0
225	20231116	173400	4101966	1980	1980	1980	1980	0
226	20231116	173300	4101966	1980	1980	1980	1980	0
227	20231116	173200	4101966	1980	1980	1980	1980	0
228	20231116	173100	4101966	1980	1980	1980	1980	0
229	20231116	173000	4101966	1980	1980	1980	1980	0
230	20231116	172900	4101966	1980	1980	1980	1980	0
231	20231116	172800	4101966	1980	1980	1980	1980	0
232	20231116	172700	4101966	1980	1980	1980	1980	0
233	20231116	172600	4101966	1980	1980	1980	1980	0
234	20231116	172500	4101966	1980	1980	1980	1980	0
235	20231116	172400	4101966	1980	1980	1980	1980	0
236	20231116	172300	4101966	1980	1980	1980	1980	0
237	20231116	172200	4101966	1980	1980	1980	1980	0
238	20231116	172100	4101966	1980	1980	1980	1980	0
239	20231116	172000	4101966	1980	1980	1980	1980	0
240	20231116	171900	4101966	1980	1980	1980	1980	0
241	20231116	171800	4101966	1980	1980	1980	1980	0
242	20231116	171700	4101966	1980	1980	1980	1980	4
243	20231116	171600	4101966	1980	1980	1980	1980	0
244	20231116	171500	4101966	1980	1980	1980	1980	0
245	20231116	171400	4101966	1980	1980	1980	1980	0
246	20231116	171300	4101966	1980	1980	1980	1980	0
247	20231116	171200	4101966	1980	1980	1980	1980	0
248	20231116	171100	4101966	1980	1980	1980	1980	0
249	20231116	171000	4101966	1980	1980	1980	1980	0
250	20231116	170900	4101966	1980	1980	1980	1980	0
251	20231116	170800	4101966	1980	1980	1980	1980	0
252	20231116	170700	4101966	1980	1980	1980	1980	0
253	20231116	170600	4101966	1980	1980	1980	1980	0
254	20231116	170500	4101966	1980	1980	1980	1980	0
255	20231116	170400	4101966	1980	1980	1980	1980	0
256	20231116	170300	4101966	1980	1980	1980	1980	0
257	20231116	170200	4101966	1980	1980	1980	1980	0
258	20231116	170100	4101966	1980	1980	1980	1980	0
259	20231116	170000	4101966	1980	1980	1980	1980	0
260	20231116	165900	4101966	1980	1980	1980	1980	0
261	20231116	165800	4101966	1980	1980	1980	1980	0
262	20231116	165700	4101966	1980	1980	1980	1980	0
263	20231116	165600	4101966	1980	1980	1980	1980	0
264	20231116	165500	4101966	1980	1980	1980	1980	0
265	20231116	165400	4101966	1980	1980	1980	1980	0
266	20231116	165300	4101966	1980	1980	1980	1980	0
267	20231116	165200	4101966	1980	1980	1980	1980	0
268	20231116	165100	4101966	1980	1980	1980	1980	0
269	20231116	165000	4101966	1980	1980	1980	1980	0
270	20231116	164900	4101966	1980	1980	1980	1980	0
271	20231116	164800	4101966	1980	1980	1980	1980	0
272	20231116	164700	4101966	1980	1980	1980	1980	4
273	20231116	164600	4101966	1980	1980	1980	1980	0
274	20231116	164500	4101966	1980	1980	1980	1980	0
275	20231116	164400	4101966	1980	1980	1980	1980	0
276	20231116	164300	4101966	1980	1980	1980	1980	0
277	20231116	164200	4101966	1980	1980	1980	1980	0
278	20231116	164100	4101966	1980	1980	1980	1980	0
279	20231116	164000	4101966	1980	1980	1980	1980	0
280	20231116	163900	4101966	1980	1980	1980	1980	0
281	20231116	163800	4101966	1980	1980	1980	1980	0
282	20231116	163700	4101966	1980	1980	1980	1980	0
283	20231116	163600	4101966	1980	1980	1980	1980	0
284	20231116	163500	4101966	1980	1980	1980	1980	0
285	20231116	163400	4101966	1980	1980	1980	1980	0
286	20231116	163300	4101966	1980	1980	1980	1980	0
287	20231116	163200	4101966	1980	1980	1980	1980	0
288	20231116	163100	4101966	1980	1980	1980	1980	0
289	20231116	163000	4101966	1980	1980	1980	1980	0
290	20231116	162900	4101966	1980	1980	1980	1980	0
291	20231116	162800	4101966	1980	1980	1980	1980	0
292	20231116	162700	4101966	1980	1980	1980	1980	0
293	20231116	162600	4101966	1980	1980	1980	1980	0
294	20231116	162500	4101966	1980	1980	1980	1980	0
295	20231116	162400	4101966	1980	1980	1980	1980	0
296	20231116	162300	4101966	1980	1980	1980	1980	0
297	20231116	162200	4101966	1980	1980	1980	1980	0
298	20231116	162100	4101966	1980	1980	1980	1980	0
299	20231116	162000	4101966	1980	1980	1980	1980	0
300	20231116	161900	4101966	1980	1980	1980	1980	4
301	20231116	161800	4094046	1981	1981	1981	1981	0
302	20231116	161700	4094046	1981	1981	1981	1981	0
303	20231116	161600	4094046	1981	1981	1981	1981	0
304	20231116	161500	4094046	1981	1981	1981	1981	0
305	20231116	161400	4094046	1981	1981	1981	1981	0
306	20231116	161300	4094046	1981	1981	1981	1981	0
307	20231116	161200	4094046	1981	1981	1981	1981	0
308	20231116	161100	4094046	1981	1981	1981	1981	0
309	20231116	161000	4094046	1981	1981	1981	1981	0
310	20231116	160900	4094046	1981	1981	1981	1981	0
311	20231116	160800	4094046	1981	1981	1981	1981	0
312	20231116	160700	4094046	1981	1981	1981	1981	0
313	20231116	160600	4094046	1981	1981	1981	1981	0
314	20231116	160500	4094046	1981	1981	1981	1981	0
315	20231116	160400	4094046	1981	1981	1981	1981	0
316	20231116	160300	4094046	1981	1981	1981	1981	0
317	20231116	160200	4094046	1981	1981	1981	1981	0
318	20231116	160100	4094046	1981	1981	1981	1981	0
319	20231116	160000	4094046	1981	1981	1981	1981	0
320	20231116	155900	4094046	1981	1981	1981	1981	0
321	20231116	155800	4094046	1981	1981	1981	1981	0
322	20231116	155700	4094046	1981	1981	1981	1981	0
323	20231116	155600	4094046	1981	1981	1981	1981	22
324	20231116	155500	4050464	1980	1980	1980	1980	0
325	20231116	155400	4050464	1980	1980	1980	1980	0
326	20231116	155300	4050464	1980	1980	1980	1980	0
327	20231116	155200	4050464	1980	1980	1980	1980	0
328	20231116	155100	4050464	1980	1980	1980	1980	0
329	20231116	155000	4050464	1980	1980	1980	1980	0
330	20231116	154900	4050464	1980	1980	1980	1980	0
331	20231116	154800	4050464	1980	1980	1980	1980	0
332	20231116	154700	4050464	1980	1980	1980	1980	0
333	20231116	154600	4050464	1980	1980	1980	1980	0
334	20231116	154500	4050464	1980	1980	1980	1980	0
335	20231116	154400	4050464	1980	1980	1980	1980	0
336	20231116	154300	4050464	1980	1980	1980	1980	0
337	20231116	154200	4050464	1980	1980	1980	1980	0
338	20231116	154100	4050464	1980	1980	1980	1980	0
339	20231116	154000	4050464	1980	1980	1980	1980	0
340	20231116	153900	4050464	1980	1980	1980	1980	0
341	20231116	153800	4050464	1980	1980	1980	1980	0
342	20231116	153700	4050464	1980	1980	1980	1980	0
343	20231116	153600	4050464	1980	1980	1980	1980	0
344	20231116	153500	4050464	1980	1980	1980	1980	0
345	20231116	153400	4050464	1980	1980	1980	1980	0
346	20231116	153300	4050464	1980	1980	1980	1980	0
347	20231116	153200	4050464	1980	1980	1980	1980	0
348	20231116	153100	4050464	1980	1980	1980	1980	0
349	20231116	153000	4050464	1980	1980	1980	1980	0
350	20231116	152900	4050464	1980	1980	1980	1980	0
351	20231116	152800	4050464	1980	1980	1980	1980	0
352	20231116	152700	4050464	1980	1980	1980	1980	0
353	20231116	152600	4050464	1980	1980	1980	1980	0
354	20231116	152500	4050464	1980	1980	1980	1980	0
355	20231116	152400	4050464	1980	1980	1980	1980	0
356	20231116	152300	4050464	1980	1980	1980	1980	0
357	20231116	152200	4050464	1980	1980	1980	1980	0
358	20231116	152100	4050464	1980	1980	1980	1980	0
359	20231116	152000	4050464	1980	1980	1980	1980	0
360	20231116	151900	4050464	1980	1980	1980	1980	0
361	20231116	151800	4050464	1980	1980	1980	1980	0
362	20231116	151700	4050464	1980	1980	1980	1980	0
363	20231116	151600	4050464	1980	1980	1980	1980	0
364	20231116	151500	4050464	1980	1980	1980	1980	0
365	20231116	151400	4050464	1980	1980	1980	1980	0
366	20231116	151300	4050464	1980	1980	1980	1980	0
367	20231116	151200	4050464	1980	1980	1980	1980	0
368	20231116	151100	4050464	1980	1980	1980	1980	0
369	20231116	151000	4050464	1980	1980	1980	1980	0
370	20231116	150900	4050464	1980	1980	1980	1980	0
371	20231116	150800	4050464	1980	1980	1980	1980	0
372	20231116	150700	4050464	1980	1980	1980	1980	0
373	20231116	150600	4050464	1980	1980	1980	1980	0
374	20231116	150500	4050464	1980	1980	1980	1980	0
375	20231116	150400	4050464	1980	1980	1980	1980	0
376	20231116	150300	4050464	1980	1980	1980	1980	0
377	20231116	150200	4050464	1980	1980	1980	1980	0
378	20231116	150100	4050464	1980	1980	1980	1980	0
379	20231116	150000	4050464	1980	1980	1980	1980	0
380	20231116	145900	4050464	1980	1980	1980	1980	0
381	20231116	145800	4050464	1980	1980	1980	1980	0
382	20231116	145700	4050464	1980	1980	1980	1980	0
383	20231116	145600	4050464	1980	1980	1980	1980	0
384	20231116	145500	4050464	1980	1980	1980	1980	0
385	20231116	145400	4050464	1980	1980	1980	1980	0
386	20231116	145300	4050464	1980	1980	1980	1980	0
387	20231116	145200	4050464	1980	1980	1980	1980	0
388	20231116	145100	4050464	1980	1980	1980	1980	0
389	20231116	145000	4050464	1980	1980	1980	1980	0
390	20231116	144900	4050464	1980	1980	1980	1980	0
391	20231116	144800	4050464	1980	1980	1980	1980	0
392	20231116	144700	4050464	1980	1980	1980	1980	0
393	20231116	144600	4050464	1980	1980	1980	1980	0
394	20231116	144500	4050464	1980	1980	1980	1980	0
395	20231116	144400	4050464	1980	1980	1980	1980	0
396	20231116	144300	4050464	1980	1980	1980	1980	0
397	20231116	144200	4050464	1980	1980	1980	1980	210
398	20231116	144100	3634664	1980	1980	1980	1980	0
399	20231116	144000	3634664	1980	1980	1980	1980	0
400	20231116	143900	3634664	1980	1980	1980	1980	0
401	20231116	143800	3634664	1980	1980	1980	1980	0
402	20231116	143700	3634664	1980	1980	1980	1980	0
403	20231116	143600	3634664	1980	1980	1980	1980	0
404	20231116	143500	3634664	1980	1980	1980	1980	27
405	20231116	143400	3581204	1980	1980	1980	1980	0
406	20231116	143300	3581204	1980	1980	1980	1980	0
407	20231116	143200	3581204	1980	1980	1980	1980	0
408	20231116	143100	3581204	1980	1980	1980	1980	0
409	20231116	143000	3581204	1980	1980	1980	1980	0
410	20231116	142900	3581204	1980	1980	1980	1980	0
411	20231116	142800	3581204	1980	1980	1980	1980	0
412	20231116	142700	3581204	1980	1980	1980	1980	0
413	20231116	142600	3581204	1980	1980	1980	1980	0
414	20231116	142500	3581204	1980	1980	1980	1980	0
415	20231116	142400	3581204	1980	1980	1980	1980	0
416	20231116	142300	3581204	1980	1980	1980	1980	0
417	20231116	142200	3581204	1980	1980	1980	1980	0
418	20231116	142100	3581204	1980	1980	1980	1980	0
419	20231116	142000	3581204	1980	1980	1980	1980	0
420	20231116	141900	3581204	1980	1980	1980	1980	0
421	20231116	141800	3581204	1980	1980	1980	1980	0
422	20231116	141700	3581204	1980	1980	1980	1980	0
423	20231116	141600	3581204	1980	1980	1980	1980	0
424	20231116	141500	3581204	1980	1980	1980	1980	0
425	20231116	141400	3581204	1980	1980	1980	1980	0
426	20231116	141300	3581204	1980	1980	1980	1980	571
427	20231116	141200	2450624	1982	1982	1982	1982	0
428	20231116	141100	2450624	1982	1982	1982	1982	0
429	20231116	141000	2450624	1982	1982	1982	1982	0
430	20231116	140900	2450624	1982	1982	1982	1982	0
431	20231116	140800	2450624	1982	1982	1982	1982	0
432	20231116	140700	2450624	1982	1982	1982	1982	0
433	20231116	140600	2450624	1982	1982	1982	1982	0
434	20231116	140500	2450624	1982	1982	1982	1982	0
435	20231116	140400	2450624	1982	1982	1982	1982	0
436	20231116	140300	2450624	1982	1982	1982	1982	0
437	20231116	140200	2450624	1982	1982	1982	1982	0
438	20231116	140100	2450624	1982	1982	1982	1982	0
439	20231116	140000	2450624	1982	1982	1982	1982	0
440	20231116	135900	2450624	1982	1982	1982	1982	0
441	20231116	135800	2450624	1982	1982	1982	1982	0
442	20231116	135700	2450624	1982	1982	1982	1982	0
443	20231116	135600	2450624	1982	1982	1982	1982	0
444	20231116	135500	2450624	1982	1982	1982	1982	0
445	20231116	135400	2450624	1982	1982	1982	1982	0
446	20231116	135300	2450624	1982	1982	1982	1982	0
447	20231116	135200	2450624	1982	1982	1982	1982	0
448	20231116	135100	2450624	1982	1982	1982	1982	0
449	20231116	135000	2450624	1982	1982	1982	1982	0
450	20231116	134900	2450624	1982	1982	1982	1982	0
451	20231116	134800	2450624	1982	1982	1982	1982	0
452	20231116	134700	2450624	1982	1982	1982	1982	0
453	20231116	134600	2450624	1982	1982	1982	1982	0
454	20231116	134500	2450624	1982	1982	1982	1982	0
455	20231116	134400	2450624	1982	1982	1982	1982	0
456	20231116	134300	2450624	1982	1982	1982	1982	0
457	20231116	134200	2450624	1982	1982	1982	1982	0
458	20231116	134100	2450624	1982	1982	1982	1982	0
459	20231116	134000	2450624	1982	1982	1982	1982	0
460	20231116	133900	2450624	1982	1982	1982	1982	0
461	20231116	133800	2450624	1982	1982	1982	1982	0
462	20231116	133700	2450624	1982	1982	1982	1982	0
463	20231116	133600	2450624	1982	1982	1982	1982	0
464	20231116	133500	2450624	1982	1982	1982	1982	0
465	20231116	133400	2450624	1982	1982	1982	1982	0
466	20231116	133300	2450624	1982	1982	1982	1982	0
467	20231116	133200	2450624	1982	1982	1982	1982	0
468	20231116	133100	2450624	1982	1982	1982	1982	0
469	20231116	133000	2450624	1982	1982	1982	1982	0
470	20231116	132900	2450624	1982	1982	1982	1982	1
471	20231116	132800	2448642	1980	1980	1980	1980	0
472	20231116	132700	2448642	1980	1980	1980	1980	0
473	20231116	132600	2448642	1980	1980	1980	1980	0
474	20231116	132500	2448642	1980	1980	1980	1980	0
475	20231116	132400	2448642	1980	1980	1980	1980	0
476	20231116	132300	2448642	1980	1980	1980	1980	0
477	20231116	132200	2448642	1980	1980	1980	1980	0
478	20231116	132100	2448642	1980	1980	1980	1980	0
479	20231116	132000	2448642	1980	1980	1980	1980	0
480	20231116	131900	2448642	1980	1980	1980	1980	0
481	20231116	131800	2448642	1980	1980	1980	1980	0
482	20231116	131700	2448642	1980	1980	1980	1980	0
483	20231116	131600	2448642	1980	1980	1980	1980	0
484	20231116	131500	2448642	1980	1980	1980	1980	0
485	20231116	131400	2448642	1980	1980	1980	1980	0
486	20231116	131300	2448642	1980	1980	1980	1980	0
487	20231116	131200	2448642	1980	1980	1980	1980	0
488	20231116	131100	2448642	1980	1980	1980	1980	0
489	20231116	131000	2448642	1980	1980	1980	1980	0
490	20231116	130900	2448642	1980	1980	1980	1980	0
491	20231116	130800	2448642	1980	1980	1980	1980	0
492	20231116	130700	2448642	1980	1980	1980	1980	0
493	20231116	130600	2448642	1980	1980	1980	1980	0
494	20231116	130500	2448642	1980	1980	1980	1980	0
495	20231116	130400	2448642	1980	1980	1980	1980	0
496	20231116	130300	2448642	1980	1980	1980	1980	0
497	20231116	130200	2448642	1980	1980	1980	1980	0
498	20231116	130100	2448642	1980	1980	1980	1980	0
499	20231116	130000	2448642	1980	1980	1980	1980	0
500	20231116	125900	2448642	1980	1980	1980	1980	0
501	20231116	125800	2448642	1980	1980	1980	1980	0
502	20231116	125700	2448642	1980	1980	1980	1980	0
503	20231116	125600	2448642	1980	1980	1980	1980	0
504	20231116	125500	2448642	1980	1980	1980	1980	0
505	20231116	125400	2448642	1980	1980	1980	1980	0
506	20231116	125300	2448642	1980	1980	1980	1980	0
507	20231116	125200	2448642	1980	1980	1980	1980	0
508	20231116	125100	2448642	1980	1980	1980	1980	0
509	20231116	125000	2448642	1980	1980	1980	1980	0
510	20231116	124900	2448642	1980	1980	1980	1980	0
511	20231116	124800	2448642	1980	1980	1980	1980	0
512	20231116	124700	2448642	1980	1980	1980	1980	0
513	20231116	124600	2448642	1980	1980	1980	1980	0
514	20231116	124500	2448642	1980	1980	1980	1980	0
515	20231116	124400	2448642	1980	1980	1980	1980	0
516	20231116	124300	2448642	1980	1980	1980	1980	0
517	20231116	124200	2448642	1980	1980	1980	1980	0
518	20231116	124100	2448642	1980	1980	1980	1980	0
519	20231116	124000	2448642	1980	1980	1980	1980	0
520	20231116	123900	2448642	1980	1980	1980	1980	0
521	20231116	123800	2448642	1980	1980	1980	1980	0
522	20231116	123700	2448642	1980	1980	1980	1980	0
523	20231116	123600	2448642	1980	1980	1980	1980	0
524	20231116	123500	2448642	1980	1980	1980	1980	0
525	20231116	123400	2448642	1980	1981	1981	1980	460
526	20231116	123300	1537837	1982	1982	1982	1982	0
527	20231116	123200	1537837	1982	1982	1982	1982	0
528	20231116	123100	1537837	1982	1982	1982	1982	0
529	20231116	123000	1537837	1982	1982	1982	1982	0
530	20231116	122900	1537837	1982	1982	1982	1982	0
531	20231116	122800	1537837	1982	1982	1982	1982	0
532	20231116	122700	1537837	1982	1982	1982	1982	0
533	20231116	122600	1537837	1982	1982	1982	1982	0
534	20231116	122500	1537837	1982	1982	1982	1982	0
535	20231116	122400	1537837	1982	1982	1982	1982	0
536	20231116	122300	1537837	1982	1982	1982	1982	0
537	20231116	122200	1537837	1982	1982	1982	1982	0
538	20231116	122100	1537837	1982	1982	1982	1982	0
539	20231116	122000	1537837	1982	1982	1982	1982	0
540	20231116	121900	1537837	1982	1982	1982	1982	0
541	20231116	121800	1537837	1982	1982	1982	1982	0
542	20231116	121700	1537837	1982	1982	1982	1982	0
543	20231116	121600	1537837	1982	1982	1982	1982	0
544	20231116	121500	1537837	1982	1982	1982	1982	0
545	20231116	121400	1537837	1982	1982	1982	1982	0
546	20231116	121300	1537837	1982	1982	1982	1982	0
547	20231116	121200	1537837	1982	1982	1982	1982	0
548	20231116	121100	1537837	1982	1982	1982	1982	0
549	20231116	121000	1537837	1982	1982	1982	1982	2
550	20231116	120900	1533873	1982	1982	1982	1982	0
551	20231116	120800	1533873	1982	1982	1982	1982	0
552	20231116	120700	1533873	1982	1982	1982	1982	0
553	20231116	120600	1533873	1982	1982	1982	1982	0
554	20231116	120500	1533873	1982	1982	1982	1982	0
555	20231116	120400	1533873	1982	1982	1982	1982	5
556	20231116	120300	1523963	1982	1982	1982	1982	3
557	20231116	120200	1518017	1982	1982	1982	1982	0
558	20231116	120100	1518017	1982	1982	1982	1982	0
559	20231116	120000	1518017	1982	1982	1982	1982	0
560	20231116	115900	1518017	1982	1982	1982	1982	100
561	20231116	115800	1319817	1982	1982	1982	1982	0
562	20231116	115700	1319817	1982	1982	1982	1982	0
563	20231116	115600	1319817	1982	1982	1982	1982	0
564	20231116	115500	1319817	1982	1982	1982	1982	0
565	20231116	115400	1319817	1982	1982	1982	1982	10
566	20231116	115300	1299997	1984	1984	1984	1984	0
567	20231116	115200	1299997	1984	1984	1984	1984	0
568	20231116	115100	1299997	1984	1984	1984	1984	1
569	20231116	115000	1298013	1984	1984	1984	1984	0
570	20231116	114900	1298013	1984	1984	1984	1984	0
571	20231116	114800	1298013	1984	1984	1984	1984	0
572	20231116	114700	1298013	1984	1984	1984	1984	0
573	20231116	114600	1298013	1984	1984	1984	1984	0
574	20231116	114500	1298013	1984	1984	1984	1984	0
575	20231116	114400	1298013	1984	1984	1984	1984	0
576	20231116	114300	1298013	1984	1984	1984	1984	0
577	20231116	114200	1298013	1984	1984	1984	1984	0
578	20231116	114100	1298013	1984	1984	1984	1984	0
579	20231116	114000	1298013	1984	1984	1984	1984	0
580	20231116	113900	1298013	1984	1984	1984	1984	0
581	20231116	113800	1298013	1984	1984	1984	1984	0
582	20231116	113700	1298013	1984	1984	1984	1984	0
583	20231116	113600	1298013	1984	1984	1984	1984	0
584	20231116	113500	1298013	1984	1984	1984	1984	0
585	20231116	113400	1298013	1984	1984	1984	1984	0
586	20231116	113300	1298013	1984	1984	1984	1984	0
587	20231116	113200	1298013	1984	1984	1984	1984	0
588	20231116	113100	1298013	1984	1984	1984	1984	0
589	20231116	113000	1298013	1984	1984	1984	1984	0
590	20231116	112900	1298013	1984	1984	1984	1984	0
591	20231116	112800	1298013	1984	1984	1984	1984	0
592	20231116	112700	1298013	1984	1984	1984	1984	0
593	20231116	112600	1298013	1984	1984	1984	1984	0
594	20231116	112500	1298013	1984	1984	1984	1984	0
595	20231116	112400	1298013	1984	1984	1984	1984	0
596	20231116	112300	1298013	1984	1984	1984	1984	0
597	20231116	112200	1298013	1984	1984	1984	1984	0
598	20231116	112100	1298013	1984	1984	1984	1984	0
599	20231116	112000	1298013	1984	1984	1984	1984	0
600	20231116	111900	1298013	1984	1984	1984	1984	0
601	20231116	111800	1298013	1984	1984	1984	1984	0
602	20231116	111700	1298013	1984	1984	1984	1984	0
603	20231116	111600	1298013	1984	1984	1984	1984	0
604	20231116	111500	1298013	1984	1984	1984	1984	0
605	20231116	111400	1298013	1984	1984	1984	1984	0
606	20231116	111300	1298013	1984	1984	1984	1984	0
607	20231116	111200	1298013	1984	1984	1984	1984	0
608	20231116	111100	1298013	1984	1984	1984	1984	0
609	20231116	111000	1298013	1984	1984	1984	1984	0
610	20231116	110900	1298013	1984	1984	1984	1984	0
611	20231116	110800	1298013	1984	1984	1984	1984	0
612	20231116	110700	1298013	1984	1984	1984	1984	0
613	20231116	110600	1298013	1984	1984	1984	1984	0
614	20231116	110500	1298013	1984	1984	1984	1984	0
615	20231116	110400	1298013	1984	1984	1984	1984	0
616	20231116	110300	1298013	1984	1984	1984	1984	0
617	20231116	110200	1298013	1984	1984	1984	1984	0
618	20231116	110100	1298013	1984	1984	1984	1984	0
619	20231116	110000	1298013	1984	1984	1984	1984	0
620	20231116	105900	1298013	1984	1984	1984	1984	0
621	20231116	105800	1298013	1984	1984	1984	1984	0
622	20231116	105700	1298013	1984	1984	1984	1984	0
623	20231116	105600	1298013	1984	1984	1984	1984	0
624	20231116	105500	1298013	1984	1984	1984	1984	0
625	20231116	105400	1298013	1984	1984	1984	1984	0
626	20231116	105300	1298013	1984	1984	1984	1984	0
627	20231116	105200	1298013	1984	1984	1984	1984	0
628	20231116	105100	1298013	1984	1984	1984	1984	0
629	20231116	105000	1298013	1984	1984	1984	1984	0
630	20231116	104900	1298013	1984	1984	1984	1984	0
631	20231116	104800	1298013	1984	1984	1984	1984	0
632	20231116	104700	1298013	1984	1984	1984	1984	0
633	20231116	104600	1298013	1984	1984	1984	1984	0
634	20231116	104500	1298013	1984	1984	1984	1984	9
635	20231116	104400	1280157	1984	1984	1984	1984	0
636	20231116	104300	1280157	1984	1985	1985	1984	21
637	20231116	104200	1238473	1986	1987	1987	1986	28
638	20231116	104100	1182857	1987	1987	1987	1987	0
639	20231116	104000	1182857	1987	1987	1987	1987	0
640	20231116	103900	1182857	1987	1987	1987	1987	0
641	20231116	103800	1182857	1987	1987	1987	1987	2
642	20231116	103700	1178883	1987	1987	1987	1987	0
643	20231116	103600	1178883	1987	1987	1987	1987	0
644	20231116	103500	1178883	1987	1987	1987	1987	0
645	20231116	103400	1178883	1987	1987	1987	1987	0
646	20231116	103300	1178883	1987	1987	1987	1987	0
647	20231116	103200	1178883	1987	1987	1987	1987	0
648	20231116	103100	1178883	1987	1987	1987	1987	0
649	20231116	103000	1178883	1987	1987	1987	1987	1
650	20231116	102900	1176896	1980	1980	1980	1980	0
651	20231116	102800	1176896	1980	1980	1980	1980	0
652	20231116	102700	1176896	1980	1980	1980	1980	0
653	20231116	102600	1176896	1980	1980	1980	1980	497
654	20231116	102500	192836	1988	1988	1988	1988	0
655	20231116	102400	192836	1988	1988	1988	1988	0
656	20231116	102300	192836	1988	1988	1988	1988	0
657	20231116	102200	192836	1988	1988	1988	1988	0
658	20231116	102100	192836	1988	1988	1988	1988	0
659	20231116	102000	192836	1988	1988	1988	1988	0
660	20231116	101900	192836	1988	1988	1988	1988	0
661	20231116	101800	192836	1988	1988	1988	1988	0
662	20231116	101700	192836	1988	1988	1988	1988	0
663	20231116	101600	192836	1988	1988	1988	1988	0
664	20231116	101500	192836	1988	1988	1988	1988	0
665	20231116	101400	192836	1988	1988	1988	1988	0
666	20231116	101300	192836	1988	1988	1988	1988	0
667	20231116	101200	192836	1988	1988	1988	1988	0
668	20231116	101100	192836	1988	1988	1988	1988	0
669	20231116	101000	192836	1988	1988	1988	1988	0
670	20231116	100900	192836	1988	1988	1988	1988	0
671	20231116	100800	192836	1988	1988	1988	1988	0
672	20231116	100700	192836	1988	1988	1988	1988	0
673	20231116	100600	192836	1988	1988	1988	1988	0
674	20231116	100500	192836	1988	1988	1988	1988	0
675	20231116	100400	192836	1988	1988	1988	1988	0
676	20231116	100300	192836	1988	1988	1988	1988	0
677	20231116	100200	192836	1988	1988	1988	1988	0
678	20231116	100100	192836	1988	1988	1988	1988	0
679	20231116	100000	192836	1988	1988	1988	1988	97