KissMeData/424140/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210000	13426153	1986	1986	1986	1986	1
3	20231120	205900	13426153	1986	1986	1986	1986	0
4	20231120	205800	13426153	1986	1986	1986	1986	0
5	20231120	205700	13426153	1986	1986	1986	1986	0
6	20231120	205600	13426153	1986	1986	1986	1986	0
7	20231120	205500	13426153	1986	1986	1986	1986	0
8	20231120	205400	13426153	1986	1986	1986	1986	0
9	20231120	205300	13426153	1986	1986	1986	1986	0
10	20231120	205200	13426153	1986	1986	1986	1986	0
11	20231120	205100	13426153	1986	1986	1986	1986	0
12	20231120	205000	13426153	1986	1986	1986	1986	0
13	20231120	204900	13426153	1986	1986	1986	1986	0
14	20231120	204800	13426153	1986	1986	1986	1986	0
15	20231120	204700	13426153	1986	1986	1986	1986	0
16	20231120	204600	13426153	1986	1986	1986	1986	0
17	20231120	204500	13426153	1986	1986	1986	1986	0
18	20231120	204400	13426153	1986	1986	1986	1986	0
19	20231120	204300	13426153	1986	1986	1986	1986	0
20	20231120	204200	13426153	1986	1986	1986	1986	0
21	20231120	204100	13426153	1986	1986	1986	1986	0
22	20231120	204000	13426153	1986	1986	1986	1986	0
23	20231120	203900	13426153	1986	1986	1986	1986	0
24	20231120	203800	13426153	1986	1986	1986	1986	0
25	20231120	203700	13426153	1986	1986	1986	1986	0
26	20231120	203600	13426153	1986	1986	1986	1986	0
27	20231120	203500	13426153	1986	1986	1986	1986	0
28	20231120	203400	13426153	1986	1986	1986	1986	0
29	20231120	203300	13426153	1986	1986	1986	1986	0
30	20231120	203200	13426153	1986	1986	1986	1986	0
31	20231120	203100	13426153	1986	1986	1986	1986	0
32	20231120	203000	13426153	1986	1986	1986	1986	1
33	20231120	202900	13426153	1986	1986	1986	1986	0
34	20231120	202800	13426153	1986	1986	1986	1986	0
35	20231120	202700	13426153	1986	1986	1986	1986	0
36	20231120	202600	13426153	1986	1986	1986	1986	0
37	20231120	202500	13426153	1986	1986	1986	1986	0
38	20231120	202400	13426153	1986	1986	1986	1986	0
39	20231120	202300	13426153	1986	1986	1986	1986	0
40	20231120	202200	13426153	1986	1986	1986	1986	0
41	20231120	202100	13426153	1986	1986	1986	1986	0
42	20231120	202000	13426153	1986	1986	1986	1986	0
43	20231120	201900	13426153	1986	1986	1986	1986	0
44	20231120	201800	13426153	1986	1986	1986	1986	0
45	20231120	201700	13426153	1986	1986	1986	1986	0
46	20231120	201600	13426153	1986	1986	1986	1986	0
47	20231120	201500	13426153	1986	1986	1986	1986	0
48	20231120	201400	13426153	1986	1986	1986	1986	0
49	20231120	201300	13426153	1986	1986	1986	1986	0
50	20231120	201200	13426153	1986	1986	1986	1986	0
51	20231120	201100	13426153	1986	1986	1986	1986	0
52	20231120	201000	13426153	1986	1986	1986	1986	0
53	20231120	200900	13426153	1986	1986	1986	1986	0
54	20231120	200800	13426153	1986	1986	1986	1986	0
55	20231120	200700	13426153	1986	1986	1986	1986	0
56	20231120	200600	13426153	1986	1986	1986	1986	0
57	20231120	200500	13426153	1986	1986	1986	1986	0
58	20231120	200400	13426153	1986	1986	1986	1986	0
59	20231120	200300	13426153	1986	1986	1986	1986	0
60	20231120	200200	13426153	1986	1986	1986	1986	0
61	20231120	200100	13426153	1986	1986	1986	1986	0
62	20231120	200000	13426153	1986	1986	1986	1986	1
63	20231120	195900	13426153	1986	1986	1986	1986	0
64	20231120	195800	13426153	1986	1986	1986	1986	0
65	20231120	195700	13426153	1986	1986	1986	1986	0
66	20231120	195600	13426153	1986	1986	1986	1986	0
67	20231120	195500	13426153	1986	1986	1986	1986	0
68	20231120	195400	13426153	1986	1986	1986	1986	0
69	20231120	195300	13426153	1986	1986	1986	1986	0
70	20231120	195200	13426153	1986	1986	1986	1986	0
71	20231120	195100	13426153	1986	1986	1986	1986	0
72	20231120	195000	13426153	1986	1986	1986	1986	0
73	20231120	194900	13426153	1986	1986	1986	1986	0
74	20231120	194800	13426153	1986	1986	1986	1986	0
75	20231120	194700	13426153	1986	1986	1986	1986	0
76	20231120	194600	13426153	1986	1986	1986	1986	0
77	20231120	194500	13426153	1986	1986	1986	1986	0
78	20231120	194400	13426153	1986	1986	1986	1986	0
79	20231120	194300	13426153	1986	1986	1986	1986	0
80	20231120	194200	13426153	1986	1986	1986	1986	0
81	20231120	194100	13426153	1986	1986	1986	1986	0
82	20231120	194000	13426153	1986	1986	1986	1986	0
83	20231120	193900	13426153	1986	1986	1986	1986	0
84	20231120	193800	13426153	1986	1986	1986	1986	0
85	20231120	193700	13426153	1986	1986	1986	1986	0
86	20231120	193600	13426153	1986	1986	1986	1986	0
87	20231120	193500	13426153	1986	1986	1986	1986	0
88	20231120	193400	13426153	1986	1986	1986	1986	0
89	20231120	193300	13426153	1986	1986	1986	1986	0
90	20231120	193200	13426153	1986	1986	1986	1986	0
91	20231120	193100	13426153	1986	1986	1986	1986	0
92	20231120	193000	13426153	1986	1986	1986	1986	1
93	20231120	192900	13426153	1986	1986	1986	1986	0
94	20231120	192800	13426153	1986	1986	1986	1986	0
95	20231120	192700	13426153	1986	1986	1986	1986	0
96	20231120	192600	13426153	1986	1986	1986	1986	0
97	20231120	192500	13426153	1986	1986	1986	1986	0
98	20231120	192400	13426153	1986	1986	1986	1986	0
99	20231120	192300	13426153	1986	1986	1986	1986	0
100	20231120	192200	13426153	1986	1986	1986	1986	0
101	20231120	192100	13426153	1986	1986	1986	1986	0
102	20231120	192000	13426153	1986	1986	1986	1986	0
103	20231120	191900	13426153	1986	1986	1986	1986	0
104	20231120	191800	13426153	1986	1986	1986	1986	0
105	20231120	191700	13426153	1986	1986	1986	1986	0
106	20231120	191600	13426153	1986	1986	1986	1986	0
107	20231120	191500	13426153	1986	1986	1986	1986	0
108	20231120	191400	13426153	1986	1986	1986	1986	0
109	20231120	191300	13426153	1986	1986	1986	1986	0
110	20231120	191200	13426153	1986	1986	1986	1986	0
111	20231120	191100	13426153	1986	1986	1986	1986	0
112	20231120	191000	13426153	1986	1986	1986	1986	0
113	20231120	190900	13426153	1986	1986	1986	1986	0
114	20231120	190800	13426153	1986	1986	1986	1986	0
115	20231120	190700	13426153	1986	1986	1986	1986	0
116	20231120	190600	13426153	1986	1986	1986	1986	0
117	20231120	190500	13426153	1986	1986	1986	1986	0
118	20231120	190400	13426153	1986	1986	1986	1986	0
119	20231120	190300	13426153	1986	1986	1986	1986	0
120	20231120	190200	13426153	1986	1986	1986	1986	0
121	20231120	190100	13426153	1986	1986	1986	1986	0
122	20231120	190000	13426153	1986	1986	1986	1986	1
123	20231120	185900	13426153	1986	1986	1986	1986	0
124	20231120	185800	13426153	1986	1986	1986	1986	0
125	20231120	185700	13426153	1986	1986	1986	1986	0
126	20231120	185600	13426153	1986	1986	1986	1986	0
127	20231120	185500	13426153	1986	1986	1986	1986	0
128	20231120	185400	13426153	1986	1986	1986	1986	0
129	20231120	185300	13426153	1986	1986	1986	1986	0
130	20231120	185200	13426153	1986	1986	1986	1986	0
131	20231120	185100	13426153	1986	1986	1986	1986	0
132	20231120	185000	13426153	1986	1986	1986	1986	0
133	20231120	184900	13426153	1986	1986	1986	1986	0
134	20231120	184800	13426153	1986	1986	1986	1986	0
135	20231120	184700	13426153	1986	1986	1986	1986	0
136	20231120	184600	13426153	1986	1986	1986	1986	0
137	20231120	184500	13426153	1986	1986	1986	1986	0
138	20231120	184400	13426153	1986	1986	1986	1986	0
139	20231120	184300	13426153	1986	1986	1986	1986	0
140	20231120	184200	13426153	1986	1986	1986	1986	0
141	20231120	184100	13426153	1986	1986	1986	1986	0
142	20231120	184000	13426153	1986	1986	1986	1986	0
143	20231120	183900	13426153	1986	1986	1986	1986	0
144	20231120	183800	13426153	1986	1986	1986	1986	0
145	20231120	183700	13426153	1986	1986	1986	1986	0
146	20231120	183600	13426153	1986	1986	1986	1986	0
147	20231120	183500	13426153	1986	1986	1986	1986	0
148	20231120	183400	13426153	1986	1986	1986	1986	0
149	20231120	183300	13426153	1986	1986	1986	1986	0
150	20231120	183200	13426153	1986	1986	1986	1986	0
151	20231120	183100	13426153	1986	1986	1986	1986	0
152	20231120	183000	13426153	1986	1986	1986	1986	1
153	20231120	182900	13426153	1986	1986	1986	1986	0
154	20231120	182800	13426153	1986	1986	1986	1986	0
155	20231120	182700	13426153	1986	1986	1986	1986	0
156	20231120	182600	13426153	1986	1986	1986	1986	0
157	20231120	182500	13426153	1986	1986	1986	1986	0
158	20231120	182400	13426153	1986	1986	1986	1986	0
159	20231120	182300	13426153	1986	1986	1986	1986	0
160	20231120	182200	13426153	1986	1986	1986	1986	0
161	20231120	182100	13426153	1986	1986	1986	1986	0
162	20231120	182000	13426153	1986	1986	1986	1986	0
163	20231120	181900	13426153	1986	1986	1986	1986	0
164	20231120	181800	13426153	1986	1986	1986	1986	0
165	20231120	181700	13426153	1986	1986	1986	1986	0
166	20231120	181600	13426153	1986	1986	1986	1986	0
167	20231120	181500	13426153	1986	1986	1986	1986	0
168	20231120	181400	13426153	1986	1986	1986	1986	0
169	20231120	181300	13426153	1986	1986	1986	1986	0
170	20231120	181200	13426153	1986	1986	1986	1986	0
171	20231120	181100	13426153	1986	1986	1986	1986	0
172	20231120	181000	13426153	1986	1986	1986	1986	0
173	20231120	180900	13426153	1986	1986	1986	1986	0
174	20231120	180800	13426153	1986	1986	1986	1986	0
175	20231120	180700	13426153	1986	1986	1986	1986	0
176	20231120	180600	13426153	1986	1986	1986	1986	0
177	20231120	180500	13426153	1986	1986	1986	1986	0
178	20231120	180400	13426153	1986	1986	1986	1986	0
179	20231120	180300	13426153	1986	1986	1986	1986	0
180	20231120	180200	13426153	1986	1986	1986	1986	0
181	20231120	180100	13426153	1986	1986	1986	1986	0
182	20231120	180000	13426153	1986	1986	1986	1986	1
183	20231120	175900	13426153	1986	1986	1986	1986	0
184	20231120	175800	13426153	1986	1986	1986	1986	0
185	20231120	175700	13426153	1986	1986	1986	1986	0
186	20231120	175600	13426153	1986	1986	1986	1986	0
187	20231120	175500	13426153	1986	1986	1986	1986	0
188	20231120	175400	13426153	1986	1986	1986	1986	0
189	20231120	175300	13426153	1986	1986	1986	1986	0
190	20231120	175200	13426153	1986	1986	1986	1986	0
191	20231120	175100	13426153	1986	1986	1986	1986	0
192	20231120	175000	13426153	1986	1986	1986	1986	0
193	20231120	174900	13426153	1986	1986	1986	1986	0
194	20231120	174800	13426153	1986	1986	1986	1986	0
195	20231120	174700	13426153	1986	1986	1986	1986	0
196	20231120	174600	13426153	1986	1986	1986	1986	0
197	20231120	174500	13426153	1986	1986	1986	1986	0
198	20231120	174400	13426153	1986	1986	1986	1986	0
199	20231120	174300	13426153	1986	1986	1986	1986	0
200	20231120	174200	13426153	1986	1986	1986	1986	0
201	20231120	174100	13426153	1986	1986	1986	1986	0
202	20231120	174000	13426153	1986	1986	1986	1986	0
203	20231120	173900	13426153	1986	1986	1986	1986	0
204	20231120	173800	13426153	1986	1986	1986	1986	0
205	20231120	173700	13426153	1986	1986	1986	1986	0
206	20231120	173600	13426153	1986	1986	1986	1986	0
207	20231120	173500	13426153	1986	1986	1986	1986	0
208	20231120	173400	13426153	1986	1986	1986	1986	0
209	20231120	173300	13426153	1986	1986	1986	1986	0
210	20231120	173200	13426153	1986	1986	1986	1986	0
211	20231120	173100	13426153	1986	1986	1986	1986	0
212	20231120	173000	13426153	1986	1986	1986	1986	1
213	20231120	172900	13426153	1986	1986	1986	1986	0
214	20231120	172800	13426153	1986	1986	1986	1986	0
215	20231120	172700	13426153	1986	1986	1986	1986	0
216	20231120	172600	13426153	1986	1986	1986	1986	0
217	20231120	172500	13426153	1986	1986	1986	1986	0
218	20231120	172400	13426153	1986	1986	1986	1986	0
219	20231120	172300	13426153	1986	1986	1986	1986	0
220	20231120	172200	13426153	1986	1986	1986	1986	0
221	20231120	172100	13426153	1986	1986	1986	1986	0
222	20231120	172000	13426153	1986	1986	1986	1986	0
223	20231120	171900	13426153	1986	1986	1986	1986	0
224	20231120	171800	13426153	1986	1986	1986	1986	0
225	20231120	171700	13426153	1986	1986	1986	1986	0
226	20231120	171600	13426153	1986	1986	1986	1986	0
227	20231120	171500	13426153	1986	1986	1986	1986	0
228	20231120	171400	13426153	1986	1986	1986	1986	0
229	20231120	171300	13426153	1986	1986	1986	1986	0
230	20231120	171200	13426153	1986	1986	1986	1986	0
231	20231120	171100	13426153	1986	1986	1986	1986	0
232	20231120	171000	13426153	1986	1986	1986	1986	0
233	20231120	170900	13426153	1986	1986	1986	1986	0
234	20231120	170800	13426153	1986	1986	1986	1986	0
235	20231120	170700	13426153	1986	1986	1986	1986	0
236	20231120	170600	13426153	1986	1986	1986	1986	0
237	20231120	170500	13426153	1986	1986	1986	1986	0
238	20231120	170400	13426153	1986	1986	1986	1986	0
239	20231120	170300	13426153	1986	1986	1986	1986	0
240	20231120	170200	13426153	1986	1986	1986	1986	0
241	20231120	170100	13426153	1986	1986	1986	1986	0
242	20231120	170000	13426153	1986	1986	1986	1986	1
243	20231120	165900	13426153	1986	1986	1986	1986	0
244	20231120	165800	13426153	1986	1986	1986	1986	0
245	20231120	165700	13426153	1986	1986	1986	1986	0
246	20231120	165600	13426153	1986	1986	1986	1986	0
247	20231120	165500	13426153	1986	1986	1986	1986	0
248	20231120	165400	13426153	1986	1986	1986	1986	0
249	20231120	165300	13426153	1986	1986	1986	1986	0
250	20231120	165200	13426153	1986	1986	1986	1986	0
251	20231120	165100	13426153	1986	1986	1986	1986	0
252	20231120	165000	13426153	1986	1986	1986	1986	0
253	20231120	164900	13426153	1986	1986	1986	1986	0
254	20231120	164800	13426153	1986	1986	1986	1986	0
255	20231120	164700	13426153	1986	1986	1986	1986	0
256	20231120	164600	13426153	1986	1986	1986	1986	0
257	20231120	164500	13426153	1986	1986	1986	1986	0
258	20231120	164400	13426153	1986	1986	1986	1986	0
259	20231120	164300	13426153	1986	1986	1986	1986	0
260	20231120	164200	13426153	1986	1986	1986	1986	0
261	20231120	164100	13426153	1986	1986	1986	1986	0
262	20231120	164000	13426153	1986	1986	1986	1986	0
263	20231120	163900	13426153	1986	1986	1986	1986	0
264	20231120	163800	13426153	1986	1986	1986	1986	0
265	20231120	163700	13426153	1986	1986	1986	1986	0
266	20231120	163600	13426153	1986	1986	1986	1986	0
267	20231120	163500	13426153	1986	1986	1986	1986	0
268	20231120	163400	13426153	1986	1986	1986	1986	0
269	20231120	163300	13426153	1986	1986	1986	1986	0
270	20231120	163200	13426153	1986	1986	1986	1986	0
271	20231120	163100	13426153	1986	1986	1986	1986	0
272	20231120	163000	13426153	1986	1986	1986	1986	1
273	20231120	162900	13426153	1986	1986	1986	1986	0
274	20231120	162800	13426153	1986	1986	1986	1986	0
275	20231120	162700	13426153	1986	1986	1986	1986	0
276	20231120	162600	13426153	1986	1986	1986	1986	0
277	20231120	162500	13426153	1986	1986	1986	1986	0
278	20231120	162400	13426153	1986	1986	1986	1986	0
279	20231120	162300	13426153	1986	1986	1986	1986	0
280	20231120	162200	13426153	1986	1986	1986	1986	0
281	20231120	162100	13426153	1986	1986	1986	1986	0
282	20231120	162000	13426153	1986	1986	1986	1986	0
283	20231120	161900	13426153	1986	1986	1986	1986	0
284	20231120	161800	13426153	1986	1986	1986	1986	0
285	20231120	161700	13426153	1986	1986	1986	1986	0
286	20231120	161600	13426153	1986	1986	1986	1986	0
287	20231120	161500	13426153	1986	1986	1986	1986	0
288	20231120	161400	13426153	1986	1986	1986	1986	0
289	20231120	161300	13426153	1986	1986	1986	1986	0
290	20231120	161200	13426153	1986	1986	1986	1986	0
291	20231120	161100	13426153	1986	1986	1986	1986	0
292	20231120	161000	13426153	1986	1986	1986	1986	0
293	20231120	160900	13426153	1986	1986	1986	1986	0
294	20231120	160800	13426153	1986	1986	1986	1986	0
295	20231120	160700	13426153	1986	1986	1986	1986	0
296	20231120	160600	13426153	1986	1986	1986	1986	0
297	20231120	160500	13426153	1986	1986	1986	1986	0
298	20231120	160400	13426153	1986	1986	1986	1986	0
299	20231120	160300	13426153	1986	1986	1986	1986	0
300	20231120	160200	13426153	1986	1986	1986	1986	0
301	20231120	160100	13426153	1986	1986	1986	1986	0
302	20231120	160000	13426153	1986	1986	1986	1986	1
303	20231120	155900	13426153	1986	1986	1986	1986	0
304	20231120	155800	13426153	1986	1986	1986	1986	0
305	20231120	155700	13426153	1986	1986	1986	1986	0
306	20231120	155600	13426153	1986	1986	1986	1986	0
307	20231120	155500	13426153	1986	1986	1986	1986	0
308	20231120	155400	13426153	1986	1986	1986	1986	0
309	20231120	155300	13426153	1986	1986	1986	1986	0
310	20231120	155200	13426153	1986	1986	1986	1986	0
311	20231120	155100	13426153	1986	1986	1986	1986	0
312	20231120	155000	13426153	1986	1986	1986	1986	0
313	20231120	154900	13426153	1986	1986	1986	1986	0
314	20231120	154800	13426153	1986	1986	1986	1986	0
315	20231120	154700	13426153	1986	1986	1986	1986	0
316	20231120	154600	13426153	1986	1986	1986	1986	0
317	20231120	154500	13426153	1986	1986	1986	1986	0
318	20231120	154400	13426153	1986	1986	1986	1986	0
319	20231120	154300	13426153	1986	1986	1986	1986	0
320	20231120	154200	13426153	1986	1986	1986	1986	0
321	20231120	154100	13426153	1986	1986	1986	1986	0
322	20231120	154000	13426153	1986	1986	1986	1986	0
323	20231120	153900	13426153	1986	1986	1986	1986	0
324	20231120	153800	13426153	1986	1986	1986	1986	0
325	20231120	153700	13426153	1986	1986	1986	1986	0
326	20231120	153600	13426153	1986	1986	1986	1986	0
327	20231120	153500	13426153	1986	1986	1986	1986	0
328	20231120	153400	13426153	1986	1986	1986	1986	0
329	20231120	153300	13426153	1986	1986	1986	1986	0
330	20231120	153200	13426153	1986	1986	1986	1986	0
331	20231120	153100	13426153	1986	1986	1986	1986	0
332	20231120	153000	13426153	1986	1986	1986	1986	2
333	20231120	152900	13424167	1983	1983	1983	1983	0
334	20231120	152800	13424167	1983	1983	1983	1983	0
335	20231120	152700	13424167	1983	1983	1983	1983	0
336	20231120	152600	13424167	1983	1983	1983	1983	0
337	20231120	152500	13424167	1983	1983	1983	1983	0
338	20231120	152400	13424167	1983	1983	1983	1983	0
339	20231120	152300	13424167	1983	1983	1983	1983	0
340	20231120	152200	13424167	1983	1983	1983	1983	0
341	20231120	152100	13424167	1983	1983	1983	1983	0
342	20231120	152000	13424167	1983	1983	1983	1983	0
343	20231120	151900	13424167	1983	1983	1983	1983	0
344	20231120	151800	13424167	1983	1983	1983	1983	0
345	20231120	151700	13424167	1983	1983	1983	1983	0
346	20231120	151600	13424167	1983	1983	1983	1983	0
347	20231120	151500	13424167	1983	1983	1983	1983	0
348	20231120	151400	13424167	1983	1983	1983	1983	0
349	20231120	151300	13424167	1983	1983	1983	1983	0
350	20231120	151200	13424167	1983	1983	1983	1983	0
351	20231120	151100	13424167	1983	1983	1983	1983	0
352	20231120	151000	13424167	1983	1983	1983	1983	0
353	20231120	150900	13424167	1983	1983	1983	1983	0
354	20231120	150800	13424167	1983	1983	1983	1983	0
355	20231120	150700	13424167	1983	1983	1983	1983	0
356	20231120	150600	13424167	1983	1983	1983	1983	0
357	20231120	150500	13424167	1983	1983	1983	1983	0
358	20231120	150400	13424167	1983	1983	1983	1983	0
359	20231120	150300	13424167	1983	1983	1983	1983	0
360	20231120	150200	13424167	1983	1983	1983	1983	0
361	20231120	150100	13424167	1983	1983	1983	1983	0
362	20231120	150000	13424167	1983	1983	1983	1983	0
363	20231120	145900	13424167	1983	1983	1983	1983	0
364	20231120	145800	13424167	1983	1983	1983	1983	0
365	20231120	145700	13424167	1983	1983	1983	1983	0
366	20231120	145600	13424167	1983	1983	1983	1983	0
367	20231120	145500	13424167	1983	1983	1983	1983	0
368	20231120	145400	13424167	1983	1983	1983	1983	0
369	20231120	145300	13424167	1983	1983	1983	1983	0
370	20231120	145200	13424167	1983	1983	1983	1983	0
371	20231120	145100	13424167	1983	1983	1983	1983	0
372	20231120	145000	13424167	1983	1983	1983	1983	0
373	20231120	144900	13424167	1983	1984	1984	1983	3001
374	20231120	144800	7473183	1983	1983	1983	1983	0
375	20231120	144700	7473183	1983	1983	1983	1983	0
376	20231120	144600	7473183	1983	1983	1983	1983	0
377	20231120	144500	7473183	1983	1983	1983	1983	0
378	20231120	144400	7473183	1983	1983	1983	1983	0
379	20231120	144300	7473183	1983	1983	1983	1983	0
380	20231120	144200	7473183	1983	1983	1983	1983	0
381	20231120	144100	7473183	1983	1983	1983	1983	0
382	20231120	144000	7473183	1983	1983	1983	1983	0
383	20231120	143900	7473183	1983	1983	1983	1983	0
384	20231120	143800	7473183	1983	1983	1983	1983	0
385	20231120	143700	7473183	1983	1983	1983	1983	0
386	20231120	143600	7473183	1983	1983	1983	1983	0
387	20231120	143500	7473183	1983	1983	1983	1983	0
388	20231120	143400	7473183	1983	1983	1983	1983	0
389	20231120	143300	7473183	1983	1983	1983	1983	0
390	20231120	143200	7473183	1983	1983	1983	1983	0
391	20231120	143100	7473183	1983	1983	1983	1983	0
392	20231120	143000	7473183	1983	1983	1983	1983	0
393	20231120	142900	7473183	1983	1983	1983	1983	0
394	20231120	142800	7473183	1983	1983	1983	1983	0
395	20231120	142700	7473183	1983	1983	1983	1983	0
396	20231120	142600	7473183	1983	1983	1983	1983	0
397	20231120	142500	7473183	1983	1983	1983	1983	0
398	20231120	142400	7473183	1983	1983	1983	1983	0
399	20231120	142300	7473183	1983	1983	1983	1983	0
400	20231120	142200	7473183	1983	1983	1983	1983	0
401	20231120	142100	7473183	1983	1983	1983	1983	0
402	20231120	142000	7473183	1983	1983	1983	1983	0
403	20231120	141900	7473183	1983	1983	1983	1983	0
404	20231120	141800	7473183	1983	1983	1983	1983	0
405	20231120	141700	7473183	1983	1983	1983	1983	0
406	20231120	141600	7473183	1983	1983	1983	1983	0
407	20231120	141500	7473183	1983	1983	1983	1983	0
408	20231120	141400	7473183	1983	1983	1983	1983	0
409	20231120	141300	7473183	1983	1983	1983	1983	0
410	20231120	141200	7473183	1983	1983	1983	1983	0
411	20231120	141100	7473183	1983	1983	1983	1983	0
412	20231120	141000	7473183	1983	1983	1983	1983	0
413	20231120	140900	7473183	1983	1983	1983	1983	0
414	20231120	140800	7473183	1983	1983	1983	1983	0
415	20231120	140700	7473183	1983	1984	1984	1982	3152
416	20231120	140600	1222699	1985	1985	1985	1985	105
417	20231120	140500	1014274	1985	1985	1985	1985	0
418	20231120	140400	1014274	1985	1985	1985	1985	0
419	20231120	140300	1014274	1985	1985	1985	1985	0
420	20231120	140200	1014274	1985	1985	1985	1985	0
421	20231120	140100	1014274	1985	1985	1985	1985	0
422	20231120	140000	1014274	1985	1985	1985	1985	0
423	20231120	135900	1014274	1985	1985	1985	1985	0
424	20231120	135800	1014274	1985	1985	1985	1985	0
425	20231120	135700	1014274	1985	1985	1985	1985	0
426	20231120	135600	1014274	1985	1985	1985	1985	0
427	20231120	135500	1014274	1985	1985	1985	1985	0
428	20231120	135400	1014274	1985	1985	1985	1985	0
429	20231120	135300	1014274	1985	1985	1985	1985	0
430	20231120	135200	1014274	1985	1985	1985	1985	0
431	20231120	135100	1014274	1985	1985	1985	1985	0
432	20231120	135000	1014274	1985	1985	1985	1985	0
433	20231120	134900	1014274	1985	1985	1985	1985	0
434	20231120	134800	1014274	1985	1985	1985	1985	0
435	20231120	134700	1014274	1985	1985	1985	1985	0
436	20231120	134600	1014274	1985	1985	1985	1985	0
437	20231120	134500	1014274	1985	1985	1985	1985	0
438	20231120	134400	1014274	1985	1985	1985	1985	0
439	20231120	134300	1014274	1985	1985	1985	1985	0
440	20231120	134200	1014274	1985	1985	1985	1985	0
441	20231120	134100	1014274	1985	1985	1985	1985	0
442	20231120	134000	1014274	1985	1985	1985	1985	0
443	20231120	133900	1014274	1985	1985	1985	1985	0
444	20231120	133800	1014274	1985	1985	1985	1985	0
445	20231120	133700	1014274	1985	1985	1985	1985	0
446	20231120	133600	1014274	1985	1985	1985	1985	0
447	20231120	133500	1014274	1985	1985	1985	1985	0
448	20231120	133400	1014274	1985	1985	1985	1985	0
449	20231120	133300	1014274	1985	1985	1985	1985	0
450	20231120	133200	1014274	1985	1985	1985	1985	0
451	20231120	133100	1014274	1985	1985	1985	1985	0
452	20231120	133000	1014274	1985	1985	1985	1985	0
453	20231120	132900	1014274	1985	1985	1985	1985	0
454	20231120	132800	1014274	1985	1985	1985	1985	0
455	20231120	132700	1014274	1985	1985	1985	1985	0
456	20231120	132600	1014274	1985	1985	1985	1985	0
457	20231120	132500	1014274	1985	1985	1985	1985	0
458	20231120	132400	1014274	1985	1985	1985	1985	53
459	20231120	132300	909069	1985	1985	1985	1985	0
460	20231120	132200	909069	1985	1985	1985	1985	0
461	20231120	132100	909069	1985	1985	1985	1985	0
462	20231120	132000	909069	1985	1985	1985	1985	0
463	20231120	131900	909069	1985	1985	1985	1985	0
464	20231120	131800	909069	1985	1985	1985	1985	0
465	20231120	131700	909069	1985	1985	1985	1985	0
466	20231120	131600	909069	1985	1985	1985	1985	0
467	20231120	131500	909069	1985	1985	1985	1985	0
468	20231120	131400	909069	1985	1985	1985	1985	0
469	20231120	131300	909069	1985	1985	1985	1985	0
470	20231120	131200	909069	1985	1985	1985	1985	0
471	20231120	131100	909069	1985	1985	1985	1985	0
472	20231120	131000	909069	1985	1985	1985	1985	0
473	20231120	130900	909069	1985	1985	1985	1985	0
474	20231120	130800	909069	1985	1985	1985	1985	0
475	20231120	130700	909069	1985	1985	1985	1985	0
476	20231120	130600	909069	1985	1985	1985	1985	0
477	20231120	130500	909069	1985	1985	1985	1985	0
478	20231120	130400	909069	1985	1985	1985	1985	0
479	20231120	130300	909069	1985	1985	1985	1985	0
480	20231120	130200	909069	1985	1985	1985	1985	0
481	20231120	130100	909069	1985	1985	1985	1985	0
482	20231120	130000	909069	1985	1985	1985	1985	0
483	20231120	125900	909069	1985	1985	1985	1985	0
484	20231120	125800	909069	1985	1985	1985	1985	0
485	20231120	125700	909069	1985	1985	1985	1985	0
486	20231120	125600	909069	1985	1985	1985	1985	0
487	20231120	125500	909069	1985	1985	1985	1985	0
488	20231120	125400	909069	1985	1985	1985	1985	0
489	20231120	125300	909069	1985	1985	1985	1985	0
490	20231120	125200	909069	1985	1985	1985	1985	0
491	20231120	125100	909069	1985	1985	1985	1985	0
492	20231120	125000	909069	1985	1985	1985	1985	27
493	20231120	124900	855474	1989	1989	1989	1989	0
494	20231120	124800	855474	1989	1989	1989	1989	0
495	20231120	124700	855474	1989	1989	1989	1989	0
496	20231120	124600	855474	1989	1989	1989	1989	0
497	20231120	124500	855474	1989	1989	1989	1989	0
498	20231120	124400	855474	1989	1989	1989	1989	0
499	20231120	124300	855474	1989	1989	1989	1989	0
500	20231120	124200	855474	1989	1989	1989	1989	0
501	20231120	124100	855474	1989	1989	1989	1989	0
502	20231120	124000	855474	1989	1989	1989	1989	0
503	20231120	123900	855474	1989	1989	1989	1989	0
504	20231120	123800	855474	1989	1989	1989	1989	0
505	20231120	123700	855474	1989	1989	1989	1989	0
506	20231120	123600	855474	1989	1989	1989	1989	0
507	20231120	123500	855474	1989	1989	1989	1989	0
508	20231120	123400	855474	1989	1989	1989	1989	0
509	20231120	123300	855474	1989	1989	1989	1989	0
510	20231120	123200	855474	1989	1989	1989	1989	0
511	20231120	123100	855474	1989	1989	1989	1989	0
512	20231120	123000	855474	1989	1989	1989	1989	0
513	20231120	122900	855474	1989	1989	1989	1989	0
514	20231120	122800	855474	1989	1989	1989	1989	0
515	20231120	122700	855474	1989	1989	1989	1989	0
516	20231120	122600	855474	1989	1989	1989	1989	0
517	20231120	122500	855474	1989	1989	1989	1989	0
518	20231120	122400	855474	1989	1989	1989	1989	0
519	20231120	122300	855474	1989	1989	1989	1989	0
520	20231120	122200	855474	1989	1989	1989	1989	0
521	20231120	122100	855474	1989	1989	1989	1989	1
522	20231120	122000	853485	1985	1985	1985	1985	0
523	20231120	121900	853485	1985	1985	1985	1985	0
524	20231120	121800	853485	1985	1985	1985	1985	0
525	20231120	121700	853485	1985	1985	1985	1985	0
526	20231120	121600	853485	1985	1985	1985	1985	0
527	20231120	121500	853485	1985	1985	1985	1985	0
528	20231120	121400	853485	1985	1985	1985	1985	0
529	20231120	121300	853485	1985	1985	1985	1985	0
530	20231120	121200	853485	1985	1985	1985	1985	0
531	20231120	121100	853485	1985	1985	1985	1985	0
532	20231120	121000	853485	1985	1985	1985	1985	0
533	20231120	120900	853485	1985	1985	1985	1985	26
534	20231120	120800	801875	1984	1984	1984	1984	0
535	20231120	120700	801875	1984	1984	1984	1984	0
536	20231120	120600	801875	1984	1984	1984	1984	0
537	20231120	120500	801875	1984	1984	1984	1984	0
538	20231120	120400	801875	1984	1984	1984	1984	0
539	20231120	120300	801875	1984	1984	1984	1984	0
540	20231120	120200	801875	1984	1984	1984	1984	0
541	20231120	120100	801875	1984	1984	1984	1984	0
542	20231120	120000	801875	1984	1984	1984	1984	0
543	20231120	115900	801875	1984	1984	1984	1984	0
544	20231120	115800	801875	1984	1984	1984	1984	0
545	20231120	115700	801875	1984	1984	1984	1984	0
546	20231120	115600	801875	1984	1984	1984	1984	0
547	20231120	115500	801875	1984	1984	1984	1984	0
548	20231120	115400	801875	1984	1984	1984	1984	0
549	20231120	115300	801875	1984	1984	1984	1984	0
550	20231120	115200	801875	1984	1984	1984	1984	0
551	20231120	115100	801875	1984	1984	1984	1984	0
552	20231120	115000	801875	1984	1984	1984	1984	0
553	20231120	114900	801875	1984	1984	1984	1984	0
554	20231120	114800	801875	1984	1984	1984	1984	0
555	20231120	114700	801875	1984	1984	1984	1984	0
556	20231120	114600	801875	1984	1984	1984	1984	0
557	20231120	114500	801875	1984	1984	1984	1984	0
558	20231120	114400	801875	1984	1984	1984	1984	0
559	20231120	114300	801875	1984	1984	1984	1984	0
560	20231120	114200	801875	1984	1984	1984	1984	0
561	20231120	114100	801875	1984	1984	1984	1984	0
562	20231120	114000	801875	1984	1984	1984	1984	0
563	20231120	113900	801875	1984	1984	1984	1984	0
564	20231120	113800	801875	1984	1984	1984	1984	0
565	20231120	113700	801875	1984	1984	1984	1984	0
566	20231120	113600	801875	1984	1984	1984	1984	0
567	20231120	113500	801875	1984	1984	1984	1984	0
568	20231120	113400	801875	1984	1984	1984	1984	0
569	20231120	113300	801875	1984	1984	1984	1984	0
570	20231120	113200	801875	1984	1984	1984	1984	0
571	20231120	113100	801875	1984	1984	1984	1984	0
572	20231120	113000	801875	1984	1984	1984	1984	0
573	20231120	112900	801875	1984	1984	1984	1984	0
574	20231120	112800	801875	1984	1984	1984	1984	0
575	20231120	112700	801875	1984	1984	1984	1984	0
576	20231120	112600	801875	1984	1984	1984	1984	0
577	20231120	112500	801875	1984	1984	1984	1984	0
578	20231120	112400	801875	1984	1984	1984	1984	0
579	20231120	112300	801875	1984	1984	1984	1984	0
580	20231120	112200	801875	1984	1984	1984	1984	0
581	20231120	112100	801875	1984	1984	1984	1984	0
582	20231120	112000	801875	1984	1984	1984	1984	0
583	20231120	111900	801875	1984	1984	1984	1984	0
584	20231120	111800	801875	1984	1984	1984	1984	0
585	20231120	111700	801875	1984	1984	1984	1984	0
586	20231120	111600	801875	1984	1984	1984	1984	0
587	20231120	111500	801875	1984	1984	1984	1984	0
588	20231120	111400	801875	1984	1984	1984	1984	0
589	20231120	111300	801875	1984	1984	1984	1984	26
590	20231120	111200	750291	1983	1983	1983	1983	0
591	20231120	111100	750291	1983	1983	1983	1983	0
592	20231120	111000	750291	1983	1983	1983	1983	0
593	20231120	110900	750291	1983	1983	1983	1983	0
594	20231120	110800	750291	1983	1983	1983	1983	0
595	20231120	110700	750291	1983	1983	1983	1983	0
596	20231120	110600	750291	1983	1983	1983	1983	0
597	20231120	110500	750291	1983	1983	1983	1983	0
598	20231120	110400	750291	1983	1983	1983	1983	0
599	20231120	110300	750291	1983	1983	1983	1983	0
600	20231120	110200	750291	1983	1983	1983	1983	0
601	20231120	110100	750291	1983	1983	1983	1983	0
602	20231120	110000	750291	1983	1983	1983	1983	0
603	20231120	105900	750291	1983	1983	1983	1983	0
604	20231120	105800	750291	1983	1983	1983	1983	0
605	20231120	105700	750291	1983	1983	1983	1983	0
606	20231120	105600	750291	1983	1983	1983	1983	0
607	20231120	105500	750291	1983	1983	1983	1983	0
608	20231120	105400	750291	1983	1983	1983	1983	0
609	20231120	105300	750291	1983	1983	1983	1983	0
610	20231120	105200	750291	1983	1983	1983	1983	0
611	20231120	105100	750291	1983	1983	1983	1983	0
612	20231120	105000	750291	1983	1983	1983	1983	0
613	20231120	104900	750291	1983	1983	1983	1983	0
614	20231120	104800	750291	1983	1983	1983	1983	0
615	20231120	104700	750291	1983	1983	1983	1983	0
616	20231120	104600	750291	1983	1983	1983	1983	0
617	20231120	104500	750291	1983	1983	1983	1983	0
618	20231120	104400	750291	1983	1983	1983	1983	0
619	20231120	104300	750291	1983	1983	1983	1983	0
620	20231120	104200	750291	1983	1983	1983	1983	0
621	20231120	104100	750291	1983	1983	1983	1983	0
622	20231120	104000	750291	1983	1991	1991	1983	106
623	20231120	103900	539583	1991	1991	1991	1991	0
624	20231120	103800	539583	1991	1991	1991	1991	0
625	20231120	103700	539583	1991	1991	1991	1991	0
626	20231120	103600	539583	1991	1991	1991	1991	0
627	20231120	103500	539583	1991	1991	1991	1991	251
628	20231120	103400	39842	1992	1992	1992	1992	0
629	20231120	103300	39842	1992	1992	1992	1992	0
630	20231120	103200	39842	1992	1992	1992	1992	0
631	20231120	103100	39842	1992	1992	1992	1992	0
632	20231120	103000	39842	1992	1992	1992	1992	0
633	20231120	102900	39842	1992	1992	1992	1992	0
634	20231120	102800	39842	1992	1992	1992	1992	0
635	20231120	102700	39842	1992	1992	1992	1992	0
636	20231120	102600	39842	1992	1992	1992	1992	0
637	20231120	102500	39842	1992	1992	1992	1992	0
638	20231120	102400	39842	1992	1992	1992	1992	0
639	20231120	102300	39842	1992	1992	1992	1992	0
640	20231120	102200	39842	1992	1992	1992	1992	0
641	20231120	102100	39842	1992	1992	1992	1992	0
642	20231120	102000	39842	1992	1992	1992	1992	0
643	20231120	101900	39842	1992	1992	1992	1992	0
644	20231120	101800	39842	1992	1992	1992	1992	0
645	20231120	101700	39842	1992	1992	1992	1992	0
646	20231120	101600	39842	1992	1992	1992	1992	0
647	20231120	101500	39842	1992	1992	1992	1992	0
648	20231120	101400	39842	1992	1992	1992	1992	0
649	20231120	101300	39842	1992	1992	1992	1992	0
650	20231120	101200	39842	1992	1992	1992	1992	0
651	20231120	101100	39842	1992	1992	1992	1992	0
652	20231120	101000	39842	1992	1992	1992	1992	0
653	20231120	100900	39842	1992	1992	1992	1992	5
654	20231120	100800	29882	1992	1992	1992	1992	1
655	20231120	100700	27890	1992	1992	1992	1992	0
656	20231120	100600	27890	1992	1992	1992	1992	0
657	20231120	100500	27890	1992	1992	1992	1992	0
658	20231120	100400	27890	1992	1992	1992	1992	0
659	20231120	100300	27890	1992	1992	1992	1992	0
660	20231120	100200	27890	1992	1992	1992	1992	0
661	20231120	100100	27890	1992	1992	1992	1992	0
662	20231120	100000	27890	1992	1992	1992	1992	0
663	20231120	095900	27890	1992	1992	1992	1992	0
664	20231120	095800	27890	1992	1992	1992	1992	0
665	20231120	095700	27890	1992	1992	1992	1992	0
666	20231120	095600	27890	1992	1992	1992	1992	0
667	20231120	095500	27890	1992	1992	1992	1992	0
668	20231120	095400	27890	1992	1992	1992	1992	0
669	20231120	095300	27890	1992	1992	1992	1992	0
670	20231120	095200	27890	1992	1992	1992	1992	0
671	20231120	095100	27890	1992	1992	1992	1992	0
672	20231120	095000	27890	1992	1992	1992	1992	0
673	20231120	094900	27890	1992	1992	1992	1992	0
674	20231120	094800	27890	1992	1992	1992	1992	0
675	20231120	094700	27890	1992	1992	1992	1992	0
676	20231120	094600	27890	1992	1992	1992	1992	0
677	20231120	094500	27890	1992	1992	1992	1992	0
678	20231120	094400	27890	1992	1992	1992	1992	0
679	20231120	094300	27890	1992	1992	1992	1992	0
680	20231120	094200	27890	1992	1992	1992	1992	12
681	20231120	094100	3986	1992	1992	1992	1992	1
682	20231120	094000	1994	1994	1994	1994	1994	0
683	20231120	093900	1994	1994	1994	1994	1994	0
684	20231120	093800	1994	1994	1994	1994	1994	0
685	20231120	093700	1994	1994	1994	1994	1994	0
686	20231120	093600	1994	1994	1994	1994	1994	0
687	20231120	093500	1994	1994	1994	1994	1994	0
688	20231120	093400	1994	1994	1994	1994	1994	0
689	20231120	093300	1994	1994	1994	1994	1994	0
690	20231120	093200	1994	1994	1994	1994	1994	0
691	20231120	093100	1994	1994	1994	1994	1994	0
692	20231120	093000	1994	1994	1994	1994	1994	0
693	20231120	092900	1994	1994	1994	1994	1994	0
694	20231120	092800	1994	1994	1994	1994	1994	0
695	20231120	092700	1994	1994	1994	1994	1994	0
696	20231120	092600	1994	1994	1994	1994	1994	0
697	20231120	092500	1994	1994	1994	1994	1994	0
698	20231120	092400	1994	1994	1994	1994	1994	0
699	20231120	092300	1994	1994	1994	1994	1994	0
700	20231120	092200	1994	1994	1994	1994	1994	0
701	20231120	092100	1994	1994	1994	1994	1994	0
702	20231120	092000	1994	1994	1994	1994	1994	0
703	20231120	091900	1994	1994	1994	1994	1994	0
704	20231120	091800	1994	1994	1994	1994	1994	0
705	20231120	091700	1994	1994	1994	1994	1994	0
706	20231120	091600	1994	1994	1994	1994	1994	0
707	20231120	091500	1994	1994	1994	1994	1994	0
708	20231120	091400	1994	1994	1994	1994	1994	0
709	20231120	091300	1994	1994	1994	1994	1994	0
710	20231120	091200	1994	1994	1994	1994	1994	0
711	20231120	091100	1994	1994	1994	1994	1994	0
712	20231120	091000	1994	1994	1994	1994	1994	0
713	20231120	090900	1994	1994	1994	1994	1994	0
714	20231120	090800	1994	1994	1994	1994	1994	0
715	20231120	090700	1994	1994	1994	1994	1994	0
716	20231120	090600	1994	1994	1994	1994	1994	0
717	20231120	090500	1994	1994	1994	1994	1994	0
718	20231120	090400	1994	1994	1994	1994	1994	0
719	20231120	090300	1994	1994	1994	1994	1994	0
720	20231120	090200	1994	1994	1994	1994	1994	0
721	20231120	090100	1994	1994	1994	1994	1994	0
722	20231120	090000	1994	1994	1994	1994	1994	1