KissMeData/451700/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211500	15986692	1979	1979	1979	1979	1
3	20231123	211400	15986692	1979	1979	1979	1979	0
4	20231123	211300	15986692	1979	1979	1979	1979	0
5	20231123	211200	15986692	1979	1979	1979	1979	0
6	20231123	211100	15986692	1979	1979	1979	1979	0
7	20231123	211000	15986692	1979	1979	1979	1979	0
8	20231123	210900	15986692	1979	1979	1979	1979	0
9	20231123	210800	15986692	1979	1979	1979	1979	0
10	20231123	210700	15986692	1979	1979	1979	1979	0
11	20231123	210600	15986692	1979	1979	1979	1979	0
12	20231123	210500	15986692	1979	1979	1979	1979	0
13	20231123	210400	15986692	1979	1979	1979	1979	0
14	20231123	210300	15986692	1979	1979	1979	1979	0
15	20231123	210200	15986692	1979	1979	1979	1979	0
16	20231123	210100	15986692	1979	1979	1979	1979	0
17	20231123	210000	15986692	1979	1979	1979	1979	0
18	20231123	205900	15986692	1979	1979	1979	1979	0
19	20231123	205800	15986692	1979	1979	1979	1979	0
20	20231123	205700	15986692	1979	1979	1979	1979	0
21	20231123	205600	15986692	1979	1979	1979	1979	0
22	20231123	205500	15986692	1979	1979	1979	1979	0
23	20231123	205400	15986692	1979	1979	1979	1979	0
24	20231123	205300	15986692	1979	1979	1979	1979	0
25	20231123	205200	15986692	1979	1979	1979	1979	0
26	20231123	205100	15986692	1979	1979	1979	1979	0
27	20231123	205000	15986692	1979	1979	1979	1979	0
28	20231123	204900	15986692	1979	1979	1979	1979	0
29	20231123	204800	15986692	1979	1979	1979	1979	0
30	20231123	204700	15986692	1979	1979	1979	1979	0
31	20231123	204600	15986692	1979	1979	1979	1979	0
32	20231123	204500	15986692	1979	1979	1979	1979	1
33	20231123	204400	15986692	1979	1979	1979	1979	0
34	20231123	204300	15986692	1979	1979	1979	1979	0
35	20231123	204200	15986692	1979	1979	1979	1979	0
36	20231123	204100	15986692	1979	1979	1979	1979	0
37	20231123	204000	15986692	1979	1979	1979	1979	0
38	20231123	203900	15986692	1979	1979	1979	1979	0
39	20231123	203800	15986692	1979	1979	1979	1979	0
40	20231123	203700	15986692	1979	1979	1979	1979	0
41	20231123	203600	15986692	1979	1979	1979	1979	0
42	20231123	203500	15986692	1979	1979	1979	1979	0
43	20231123	203400	15986692	1979	1979	1979	1979	0
44	20231123	203300	15986692	1979	1979	1979	1979	0
45	20231123	203200	15986692	1979	1979	1979	1979	0
46	20231123	203100	15986692	1979	1979	1979	1979	0
47	20231123	203000	15986692	1979	1979	1979	1979	0
48	20231123	202900	15986692	1979	1979	1979	1979	0
49	20231123	202800	15986692	1979	1979	1979	1979	0
50	20231123	202700	15986692	1979	1979	1979	1979	0
51	20231123	202600	15986692	1979	1979	1979	1979	0
52	20231123	202500	15986692	1979	1979	1979	1979	0
53	20231123	202400	15986692	1979	1979	1979	1979	0
54	20231123	202300	15986692	1979	1979	1979	1979	0
55	20231123	202200	15986692	1979	1979	1979	1979	0
56	20231123	202100	15986692	1979	1979	1979	1979	0
57	20231123	202000	15986692	1979	1979	1979	1979	0
58	20231123	201900	15986692	1979	1979	1979	1979	0
59	20231123	201800	15986692	1979	1979	1979	1979	0
60	20231123	201700	15986692	1979	1979	1979	1979	0
61	20231123	201600	15986692	1979	1979	1979	1979	0
62	20231123	201500	15986692	1979	1979	1979	1979	1
63	20231123	201400	15986692	1979	1979	1979	1979	0
64	20231123	201300	15986692	1979	1979	1979	1979	0
65	20231123	201200	15986692	1979	1979	1979	1979	0
66	20231123	201100	15986692	1979	1979	1979	1979	0
67	20231123	201000	15986692	1979	1979	1979	1979	0
68	20231123	200900	15986692	1979	1979	1979	1979	0
69	20231123	200800	15986692	1979	1979	1979	1979	0
70	20231123	200700	15986692	1979	1979	1979	1979	0
71	20231123	200600	15986692	1979	1979	1979	1979	0
72	20231123	200500	15986692	1979	1979	1979	1979	0
73	20231123	200400	15986692	1979	1979	1979	1979	0
74	20231123	200300	15986692	1979	1979	1979	1979	0
75	20231123	200200	15986692	1979	1979	1979	1979	0
76	20231123	200100	15986692	1979	1979	1979	1979	0
77	20231123	200000	15986692	1979	1979	1979	1979	0
78	20231123	195900	15986692	1979	1979	1979	1979	0
79	20231123	195800	15986692	1979	1979	1979	1979	0
80	20231123	195700	15986692	1979	1979	1979	1979	0
81	20231123	195600	15986692	1979	1979	1979	1979	0
82	20231123	195500	15986692	1979	1979	1979	1979	0
83	20231123	195400	15986692	1979	1979	1979	1979	0
84	20231123	195300	15986692	1979	1979	1979	1979	0
85	20231123	195200	15986692	1979	1979	1979	1979	0
86	20231123	195100	15986692	1979	1979	1979	1979	0
87	20231123	195000	15986692	1979	1979	1979	1979	0
88	20231123	194900	15986692	1979	1979	1979	1979	0
89	20231123	194800	15986692	1979	1979	1979	1979	0
90	20231123	194700	15986692	1979	1979	1979	1979	0
91	20231123	194600	15986692	1979	1979	1979	1979	0
92	20231123	194500	15986692	1979	1979	1979	1979	1
93	20231123	194400	15986692	1979	1979	1979	1979	0
94	20231123	194300	15986692	1979	1979	1979	1979	0
95	20231123	194200	15986692	1979	1979	1979	1979	0
96	20231123	194100	15986692	1979	1979	1979	1979	0
97	20231123	194000	15986692	1979	1979	1979	1979	0
98	20231123	193900	15986692	1979	1979	1979	1979	0
99	20231123	193800	15986692	1979	1979	1979	1979	0
100	20231123	193700	15986692	1979	1979	1979	1979	0
101	20231123	193600	15986692	1979	1979	1979	1979	0
102	20231123	193500	15986692	1979	1979	1979	1979	0
103	20231123	193400	15986692	1979	1979	1979	1979	0
104	20231123	193300	15986692	1979	1979	1979	1979	0
105	20231123	193200	15986692	1979	1979	1979	1979	0
106	20231123	193100	15986692	1979	1979	1979	1979	0
107	20231123	193000	15986692	1979	1979	1979	1979	0
108	20231123	192900	15986692	1979	1979	1979	1979	0
109	20231123	192800	15986692	1979	1979	1979	1979	0
110	20231123	192700	15986692	1979	1979	1979	1979	0
111	20231123	192600	15986692	1979	1979	1979	1979	0
112	20231123	192500	15986692	1979	1979	1979	1979	0
113	20231123	192400	15986692	1979	1979	1979	1979	0
114	20231123	192300	15986692	1979	1979	1979	1979	0
115	20231123	192200	15986692	1979	1979	1979	1979	0
116	20231123	192100	15986692	1979	1979	1979	1979	0
117	20231123	192000	15986692	1979	1979	1979	1979	0
118	20231123	191900	15986692	1979	1979	1979	1979	0
119	20231123	191800	15986692	1979	1979	1979	1979	0
120	20231123	191700	15986692	1979	1979	1979	1979	0
121	20231123	191600	15986692	1979	1979	1979	1979	0
122	20231123	191500	15986692	1979	1979	1979	1979	1
123	20231123	191400	15986692	1979	1979	1979	1979	0
124	20231123	191300	15986692	1979	1979	1979	1979	0
125	20231123	191200	15986692	1979	1979	1979	1979	0
126	20231123	191100	15986692	1979	1979	1979	1979	0
127	20231123	191000	15986692	1979	1979	1979	1979	0
128	20231123	190900	15986692	1979	1979	1979	1979	0
129	20231123	190800	15986692	1979	1979	1979	1979	0
130	20231123	190700	15986692	1979	1979	1979	1979	0
131	20231123	190600	15986692	1979	1979	1979	1979	0
132	20231123	190500	15986692	1979	1979	1979	1979	0
133	20231123	190400	15986692	1979	1979	1979	1979	0
134	20231123	190300	15986692	1979	1979	1979	1979	0
135	20231123	190200	15986692	1979	1979	1979	1979	0
136	20231123	190100	15986692	1979	1979	1979	1979	0
137	20231123	190000	15986692	1979	1979	1979	1979	0
138	20231123	185900	15986692	1979	1979	1979	1979	0
139	20231123	185800	15986692	1979	1979	1979	1979	0
140	20231123	185700	15986692	1979	1979	1979	1979	0
141	20231123	185600	15986692	1979	1979	1979	1979	0
142	20231123	185500	15986692	1979	1979	1979	1979	0
143	20231123	185400	15986692	1979	1979	1979	1979	0
144	20231123	185300	15986692	1979	1979	1979	1979	0
145	20231123	185200	15986692	1979	1979	1979	1979	0
146	20231123	185100	15986692	1979	1979	1979	1979	0
147	20231123	185000	15986692	1979	1979	1979	1979	0
148	20231123	184900	15986692	1979	1979	1979	1979	0
149	20231123	184800	15986692	1979	1979	1979	1979	0
150	20231123	184700	15986692	1979	1979	1979	1979	0
151	20231123	184600	15986692	1979	1979	1979	1979	0
152	20231123	184500	15986692	1979	1979	1979	1979	1
153	20231123	184400	15986692	1979	1979	1979	1979	0
154	20231123	184300	15986692	1979	1979	1979	1979	0
155	20231123	184200	15986692	1979	1979	1979	1979	0
156	20231123	184100	15986692	1979	1979	1979	1979	0
157	20231123	184000	15986692	1979	1979	1979	1979	0
158	20231123	183900	15986692	1979	1979	1979	1979	0
159	20231123	183800	15986692	1979	1979	1979	1979	0
160	20231123	183700	15986692	1979	1979	1979	1979	0
161	20231123	183600	15986692	1979	1979	1979	1979	0
162	20231123	183500	15986692	1979	1979	1979	1979	0
163	20231123	183400	15986692	1979	1979	1979	1979	0
164	20231123	183300	15986692	1979	1979	1979	1979	0
165	20231123	183200	15986692	1979	1979	1979	1979	0
166	20231123	183100	15986692	1979	1979	1979	1979	0
167	20231123	183000	15986692	1979	1979	1979	1979	0
168	20231123	182900	15986692	1979	1979	1979	1979	0
169	20231123	182800	15986692	1979	1979	1979	1979	0
170	20231123	182700	15986692	1979	1979	1979	1979	0
171	20231123	182600	15986692	1979	1979	1979	1979	0
172	20231123	182500	15986692	1979	1979	1979	1979	0
173	20231123	182400	15986692	1979	1979	1979	1979	0
174	20231123	182300	15986692	1979	1979	1979	1979	0
175	20231123	182200	15986692	1979	1979	1979	1979	0
176	20231123	182100	15986692	1979	1979	1979	1979	0
177	20231123	182000	15986692	1979	1979	1979	1979	0
178	20231123	181900	15986692	1979	1979	1979	1979	0
179	20231123	181800	15986692	1979	1979	1979	1979	0
180	20231123	181700	15986692	1979	1979	1979	1979	0
181	20231123	181600	15986692	1979	1979	1979	1979	0
182	20231123	181500	15986692	1979	1979	1979	1979	1
183	20231123	181400	15986692	1979	1979	1979	1979	0
184	20231123	181300	15986692	1979	1979	1979	1979	0
185	20231123	181200	15986692	1979	1979	1979	1979	0
186	20231123	181100	15986692	1979	1979	1979	1979	0
187	20231123	181000	15986692	1979	1979	1979	1979	0
188	20231123	180900	15986692	1979	1979	1979	1979	0
189	20231123	180800	15986692	1979	1979	1979	1979	0
190	20231123	180700	15986692	1979	1979	1979	1979	0
191	20231123	180600	15986692	1979	1979	1979	1979	0
192	20231123	180500	15986692	1979	1979	1979	1979	0
193	20231123	180400	15986692	1979	1979	1979	1979	0
194	20231123	180300	15986692	1979	1979	1979	1979	0
195	20231123	180200	15986692	1979	1979	1979	1979	0
196	20231123	180100	15986692	1979	1979	1979	1979	0
197	20231123	180000	15986692	1979	1979	1979	1979	0
198	20231123	175900	15986692	1979	1979	1979	1979	0
199	20231123	175800	15986692	1979	1979	1979	1979	0
200	20231123	175700	15986692	1979	1979	1979	1979	0
201	20231123	175600	15986692	1979	1979	1979	1979	0
202	20231123	175500	15986692	1979	1979	1979	1979	0
203	20231123	175400	15986692	1979	1979	1979	1979	0
204	20231123	175300	15986692	1979	1979	1979	1979	0
205	20231123	175200	15986692	1979	1979	1979	1979	0
206	20231123	175100	15986692	1979	1979	1979	1979	0
207	20231123	175000	15986692	1979	1979	1979	1979	0
208	20231123	174900	15986692	1979	1979	1979	1979	0
209	20231123	174800	15986692	1979	1979	1979	1979	0
210	20231123	174700	15986692	1979	1979	1979	1979	0
211	20231123	174600	15986692	1979	1979	1979	1979	0
212	20231123	174500	15986692	1979	1979	1979	1979	1
213	20231123	174400	15986692	1979	1979	1979	1979	0
214	20231123	174300	15986692	1979	1979	1979	1979	0
215	20231123	174200	15986692	1979	1979	1979	1979	0
216	20231123	174100	15986692	1979	1979	1979	1979	0
217	20231123	174000	15986692	1979	1979	1979	1979	0
218	20231123	173900	15986692	1979	1979	1979	1979	0
219	20231123	173800	15986692	1979	1979	1979	1979	0
220	20231123	173700	15986692	1979	1979	1979	1979	0
221	20231123	173600	15986692	1979	1979	1979	1979	0
222	20231123	173500	15986692	1979	1979	1979	1979	0
223	20231123	173400	15986692	1979	1979	1979	1979	0
224	20231123	173300	15986692	1979	1979	1979	1979	0
225	20231123	173200	15986692	1979	1979	1979	1979	0
226	20231123	173100	15986692	1979	1979	1979	1979	0
227	20231123	173000	15986692	1979	1979	1979	1979	0
228	20231123	172900	15986692	1979	1979	1979	1979	0
229	20231123	172800	15986692	1979	1979	1979	1979	0
230	20231123	172700	15986692	1979	1979	1979	1979	0
231	20231123	172600	15986692	1979	1979	1979	1979	0
232	20231123	172500	15986692	1979	1979	1979	1979	0
233	20231123	172400	15986692	1979	1979	1979	1979	0
234	20231123	172300	15986692	1979	1979	1979	1979	0
235	20231123	172200	15986692	1979	1979	1979	1979	0
236	20231123	172100	15986692	1979	1979	1979	1979	0
237	20231123	172000	15986692	1979	1979	1979	1979	0
238	20231123	171900	15986692	1979	1979	1979	1979	0
239	20231123	171800	15986692	1979	1979	1979	1979	0
240	20231123	171700	15986692	1979	1979	1979	1979	0
241	20231123	171600	15986692	1979	1979	1979	1979	0
242	20231123	171500	15986692	1979	1979	1979	1979	1
243	20231123	171400	15986692	1979	1979	1979	1979	0
244	20231123	171300	15986692	1979	1979	1979	1979	0
245	20231123	171200	15986692	1979	1979	1979	1979	0
246	20231123	171100	15986692	1979	1979	1979	1979	0
247	20231123	171000	15986692	1979	1979	1979	1979	0
248	20231123	170900	15986692	1979	1979	1979	1979	0
249	20231123	170800	15986692	1979	1979	1979	1979	0
250	20231123	170700	15986692	1979	1979	1979	1979	0
251	20231123	170600	15986692	1979	1979	1979	1979	0
252	20231123	170500	15986692	1979	1979	1979	1979	0
253	20231123	170400	15986692	1979	1979	1979	1979	0
254	20231123	170300	15986692	1979	1979	1979	1979	0
255	20231123	170200	15986692	1979	1979	1979	1979	0
256	20231123	170100	15986692	1979	1979	1979	1979	0
257	20231123	170000	15986692	1979	1979	1979	1979	0
258	20231123	165900	15986692	1979	1979	1979	1979	0
259	20231123	165800	15986692	1979	1979	1979	1979	0
260	20231123	165700	15986692	1979	1979	1979	1979	0
261	20231123	165600	15986692	1979	1979	1979	1979	0
262	20231123	165500	15986692	1979	1979	1979	1979	0
263	20231123	165400	15986692	1979	1979	1979	1979	0
264	20231123	165300	15986692	1979	1979	1979	1979	0
265	20231123	165200	15986692	1979	1979	1979	1979	0
266	20231123	165100	15986692	1979	1979	1979	1979	0
267	20231123	165000	15986692	1979	1979	1979	1979	0
268	20231123	164900	15986692	1979	1979	1979	1979	0
269	20231123	164800	15986692	1979	1979	1979	1979	0
270	20231123	164700	15986692	1979	1979	1979	1979	0
271	20231123	164600	15986692	1979	1979	1979	1979	0
272	20231123	164500	15986692	1979	1979	1979	1979	1
273	20231123	164400	15986692	1979	1979	1979	1979	0
274	20231123	164300	15986692	1979	1979	1979	1979	0
275	20231123	164200	15986692	1979	1979	1979	1979	0
276	20231123	164100	15986692	1979	1979	1979	1979	0
277	20231123	164000	15986692	1979	1979	1979	1979	0
278	20231123	163900	15986692	1979	1979	1979	1979	0
279	20231123	163800	15986692	1979	1979	1979	1979	0
280	20231123	163700	15986692	1979	1979	1979	1979	0
281	20231123	163600	15986692	1979	1979	1979	1979	0
282	20231123	163500	15986692	1979	1979	1979	1979	0
283	20231123	163400	15986692	1979	1979	1979	1979	0
284	20231123	163300	15986692	1979	1979	1979	1979	0
285	20231123	163200	15986692	1979	1979	1979	1979	0
286	20231123	163100	15986692	1979	1979	1979	1979	0
287	20231123	163000	15986692	1979	1979	1979	1979	0
288	20231123	162900	15986692	1979	1979	1979	1979	0
289	20231123	162800	15986692	1979	1979	1979	1979	0
290	20231123	162700	15986692	1979	1979	1979	1979	0
291	20231123	162600	15986692	1979	1979	1979	1979	0
292	20231123	162500	15986692	1979	1979	1979	1979	0
293	20231123	162400	15986692	1979	1979	1979	1979	0
294	20231123	162300	15986692	1979	1979	1979	1979	0
295	20231123	162200	15986692	1979	1979	1979	1979	0
296	20231123	162100	15986692	1979	1979	1979	1979	0
297	20231123	162000	15986692	1979	1979	1979	1979	0
298	20231123	161900	15986692	1979	1979	1979	1979	0
299	20231123	161800	15986692	1979	1979	1979	1979	0
300	20231123	161700	15986692	1979	1979	1979	1979	0
301	20231123	161600	15986692	1979	1979	1979	1979	0
302	20231123	161500	15986692	1979	1979	1979	1979	1
303	20231123	161400	15986692	1979	1979	1979	1979	0
304	20231123	161300	15986692	1979	1979	1979	1979	0
305	20231123	161200	15986692	1979	1979	1979	1979	0
306	20231123	161100	15986692	1979	1979	1979	1979	0
307	20231123	161000	15986692	1979	1979	1979	1979	0
308	20231123	160900	15986692	1979	1979	1979	1979	0
309	20231123	160800	15986692	1979	1979	1979	1979	0
310	20231123	160700	15986692	1979	1979	1979	1979	0
311	20231123	160600	15986692	1979	1979	1979	1979	0
312	20231123	160500	15986692	1979	1979	1979	1979	0
313	20231123	160400	15986692	1979	1979	1979	1979	0
314	20231123	160300	15986692	1979	1979	1979	1979	0
315	20231123	160200	15986692	1979	1979	1979	1979	0
316	20231123	160100	15986692	1979	1979	1979	1979	0
317	20231123	160000	15986692	1979	1979	1979	1979	0
318	20231123	155900	15986692	1979	1979	1979	1979	0
319	20231123	155800	15986692	1979	1979	1979	1979	0
320	20231123	155700	15986692	1979	1979	1979	1979	0
321	20231123	155600	15986692	1979	1979	1979	1979	0
322	20231123	155500	15986692	1979	1979	1979	1979	0
323	20231123	155400	15986692	1979	1979	1979	1979	0
324	20231123	155300	15986692	1979	1979	1979	1979	0
325	20231123	155200	15986692	1979	1979	1979	1979	0
326	20231123	155100	15986692	1979	1979	1979	1979	0
327	20231123	155000	15986692	1979	1979	1979	1979	0
328	20231123	154900	15986692	1979	1979	1979	1979	0
329	20231123	154800	15986692	1979	1979	1979	1979	0
330	20231123	154700	15986692	1979	1979	1979	1979	0
331	20231123	154600	15986692	1979	1979	1979	1979	0
332	20231123	154500	15986692	1979	1979	1979	1979	1
333	20231123	154400	15986692	1979	1979	1979	1979	0
334	20231123	154300	15986692	1979	1979	1979	1979	0
335	20231123	154200	15986692	1979	1979	1979	1979	0
336	20231123	154100	15986692	1979	1979	1979	1979	0
337	20231123	154000	15986692	1979	1979	1979	1979	0
338	20231123	153900	15986692	1979	1979	1979	1979	0
339	20231123	153800	15986692	1979	1979	1979	1979	0
340	20231123	153700	15986692	1979	1979	1979	1979	0
341	20231123	153600	15986692	1979	1979	1979	1979	0
342	20231123	153500	15986692	1979	1979	1979	1979	0
343	20231123	153400	15986692	1979	1979	1979	1979	0
344	20231123	153300	15986692	1979	1979	1979	1979	0
345	20231123	153200	15986692	1979	1979	1979	1979	0
346	20231123	153100	15986692	1979	1979	1979	1979	0
347	20231123	153000	15986692	1979	1979	1979	1979	0
348	20231123	152900	15986692	1979	1979	1979	1979	0
349	20231123	152800	15986692	1979	1979	1979	1979	0
350	20231123	152700	15986692	1979	1979	1979	1979	0
351	20231123	152600	15986692	1979	1979	1979	1979	0
352	20231123	152500	15986692	1979	1979	1979	1979	0
353	20231123	152400	15986692	1979	1979	1979	1979	0
354	20231123	152300	15986692	1979	1979	1979	1979	0
355	20231123	152200	15986692	1979	1979	1979	1979	0
356	20231123	152100	15986692	1979	1979	1979	1979	0
357	20231123	152000	15986692	1979	1979	1979	1979	0
358	20231123	151900	15986692	1979	1979	1979	1979	0
359	20231123	151800	15986692	1979	1979	1979	1979	0
360	20231123	151700	15986692	1979	1979	1979	1979	0
361	20231123	151600	15986692	1979	1979	1979	1979	0
362	20231123	151500	15986692	1979	1979	1979	1979	0
363	20231123	151400	15986692	1979	1979	1979	1979	0
364	20231123	151300	15986692	1979	1979	1979	1979	0
365	20231123	151200	15986692	1979	1979	1979	1979	0
366	20231123	151100	15986692	1979	1979	1979	1979	0
367	20231123	151000	15986692	1979	1979	1979	1979	0
368	20231123	150900	15986692	1979	1979	1979	1979	0
369	20231123	150800	15986692	1979	1979	1979	1979	0
370	20231123	150700	15986692	1979	1979	1979	1979	0
371	20231123	150600	15986692	1979	1979	1979	1979	0
372	20231123	150500	15986692	1979	1979	1979	1979	0
373	20231123	150400	15986692	1979	1979	1979	1979	0
374	20231123	150300	15986692	1979	1979	1979	1979	0
375	20231123	150200	15986692	1979	1979	1979	1979	0
376	20231123	150100	15986692	1979	1979	1979	1979	0
377	20231123	150000	15986692	1979	1979	1979	1979	0
378	20231123	145900	15986692	1979	1979	1979	1979	0
379	20231123	145800	15986692	1979	1979	1979	1979	1
380	20231123	145700	15984713	1979	1979	1979	1979	0
381	20231123	145600	15984713	1979	1979	1979	1979	2
382	20231123	145500	15980755	1980	1980	1980	1980	0
383	20231123	145400	15980755	1980	1980	1980	1980	0
384	20231123	145300	15980755	1980	1980	1980	1980	0
385	20231123	145200	15980755	1980	1980	1980	1980	0
386	20231123	145100	15980755	1980	1980	1980	1980	0
387	20231123	145000	15980755	1980	1980	1980	1980	0
388	20231123	144900	15980755	1980	1980	1980	1980	0
389	20231123	144800	15980755	1980	1980	1980	1980	0
390	20231123	144700	15980755	1980	1980	1980	1980	0
391	20231123	144600	15980755	1980	1980	1980	1980	0
392	20231123	144500	15980755	1980	1980	1980	1980	0
393	20231123	144400	15980755	1980	1980	1980	1980	0
394	20231123	144300	15980755	1980	1980	1980	1980	0
395	20231123	144200	15980755	1980	1980	1980	1980	0
396	20231123	144100	15980755	1980	1980	1980	1980	0
397	20231123	144000	15980755	1980	1980	1980	1980	0
398	20231123	143900	15980755	1980	1980	1980	1980	0
399	20231123	143800	15980755	1980	1980	1980	1980	0
400	20231123	143700	15980755	1980	1980	1980	1980	0
401	20231123	143600	15980755	1980	1980	1980	1980	0
402	20231123	143500	15980755	1980	1980	1980	1980	0
403	20231123	143400	15980755	1980	1980	1980	1980	0
404	20231123	143300	15980755	1980	1980	1980	1980	0
405	20231123	143200	15980755	1980	1980	1980	1980	0
406	20231123	143100	15980755	1980	1980	1980	1980	0
407	20231123	143000	15980755	1980	1980	1980	1980	0
408	20231123	142900	15980755	1980	1980	1980	1980	0
409	20231123	142800	15980755	1980	1980	1980	1980	0
410	20231123	142700	15980755	1980	1980	1980	1980	0
411	20231123	142600	15980755	1980	1980	1980	1980	0
412	20231123	142500	15980755	1980	1980	1980	1980	0
413	20231123	142400	15980755	1980	1980	1980	1980	0
414	20231123	142300	15980755	1980	1980	1980	1980	0
415	20231123	142200	15980755	1980	1980	1980	1980	0
416	20231123	142100	15980755	1980	1980	1980	1980	0
417	20231123	142000	15980755	1980	1980	1980	1980	0
418	20231123	141900	15980755	1980	1980	1980	1980	0
419	20231123	141800	15980755	1980	1980	1980	1980	0
420	20231123	141700	15980755	1980	1980	1980	1980	0
421	20231123	141600	15980755	1980	1980	1980	1980	0
422	20231123	141500	15980755	1980	1980	1980	1980	0
423	20231123	141400	15980755	1980	1980	1980	1980	0
424	20231123	141300	15980755	1980	1980	1980	1980	0
425	20231123	141200	15980755	1980	1980	1980	1980	0
426	20231123	141100	15980755	1980	1980	1980	1980	0
427	20231123	141000	15980755	1980	1980	1980	1980	0
428	20231123	140900	15980755	1980	1980	1980	1980	0
429	20231123	140800	15980755	1980	1980	1980	1980	0
430	20231123	140700	15980755	1980	1980	1980	1980	0
431	20231123	140600	15980755	1980	1980	1980	1980	0
432	20231123	140500	15980755	1980	1980	1980	1980	0
433	20231123	140400	15980755	1980	1980	1980	1980	0
434	20231123	140300	15980755	1980	1980	1980	1980	0
435	20231123	140200	15980755	1980	1980	1980	1980	0
436	20231123	140100	15980755	1980	1968	1980	1968	194
437	20231123	140000	15598903	1969	1969	1969	1969	0
438	20231123	135900	15598903	1969	1973	1973	1969	6812
439	20231123	135800	2169830	1980	1980	1980	1980	0
440	20231123	135700	2169830	1980	1980	1980	1980	0
441	20231123	135600	2169830	1980	1980	1980	1980	0
442	20231123	135500	2169830	1980	1980	1980	1980	0
443	20231123	135400	2169830	1980	1980	1980	1980	0
444	20231123	135300	2169830	1980	1980	1980	1980	0
445	20231123	135200	2169830	1980	1980	1980	1980	0
446	20231123	135100	2169830	1980	1980	1980	1980	0
447	20231123	135000	2169830	1980	1980	1980	1980	0
448	20231123	134900	2169830	1980	1980	1980	1980	0
449	20231123	134800	2169830	1980	1980	1980	1980	0
450	20231123	134700	2169830	1980	1980	1980	1980	0
451	20231123	134600	2169830	1980	1980	1980	1980	0
452	20231123	134500	2169830	1980	1980	1980	1980	0
453	20231123	134400	2169830	1980	1980	1980	1980	0
454	20231123	134300	2169830	1980	1980	1980	1980	0
455	20231123	134200	2169830	1980	1980	1980	1980	50
456	20231123	134100	2070830	1984	1984	1984	1984	0
457	20231123	134000	2070830	1984	1984	1984	1984	0
458	20231123	133900	2070830	1984	1984	1984	1984	0
459	20231123	133800	2070830	1984	1984	1984	1984	0
460	20231123	133700	2070830	1984	1984	1984	1984	0
461	20231123	133600	2070830	1984	1984	1984	1984	0
462	20231123	133500	2070830	1984	1984	1984	1984	0
463	20231123	133400	2070830	1984	1984	1984	1984	0
464	20231123	133300	2070830	1984	1984	1984	1984	0
465	20231123	133200	2070830	1984	1984	1984	1984	0
466	20231123	133100	2070830	1984	1984	1984	1984	0
467	20231123	133000	2070830	1984	1984	1984	1984	0
468	20231123	132900	2070830	1984	1984	1984	1984	0
469	20231123	132800	2070830	1984	1984	1984	1984	0
470	20231123	132700	2070830	1984	1984	1984	1984	0
471	20231123	132600	2070830	1984	1984	1984	1984	0
472	20231123	132500	2070830	1984	1984	1984	1984	0
473	20231123	132400	2070830	1984	1984	1984	1984	0
474	20231123	132300	2070830	1984	1984	1984	1984	0
475	20231123	132200	2070830	1984	1984	1984	1984	0
476	20231123	132100	2070830	1984	1984	1984	1984	0
477	20231123	132000	2070830	1984	1984	1984	1984	0
478	20231123	131900	2070830	1984	1984	1984	1984	0
479	20231123	131800	2070830	1984	1984	1984	1984	0
480	20231123	131700	2070830	1984	1984	1984	1984	0
481	20231123	131600	2070830	1984	1984	1984	1984	0
482	20231123	131500	2070830	1984	1984	1984	1984	0
483	20231123	131400	2070830	1984	1984	1984	1984	0
484	20231123	131300	2070830	1984	1984	1984	1984	0
485	20231123	131200	2070830	1984	1984	1984	1984	0
486	20231123	131100	2070830	1984	1984	1984	1984	0
487	20231123	131000	2070830	1984	1984	1984	1984	0
488	20231123	130900	2070830	1984	1984	1984	1984	0
489	20231123	130800	2070830	1984	1984	1984	1984	0
490	20231123	130700	2070830	1984	1984	1984	1984	0
491	20231123	130600	2070830	1984	1984	1984	1984	0
492	20231123	130500	2070830	1984	1984	1984	1984	0
493	20231123	130400	2070830	1984	1984	1984	1984	0
494	20231123	130300	2070830	1984	1984	1984	1984	0
495	20231123	130200	2070830	1984	1984	1984	1984	0
496	20231123	130100	2070830	1984	1984	1984	1984	0
497	20231123	130000	2070830	1984	1984	1984	1984	0
498	20231123	125900	2070830	1984	1984	1984	1984	0
499	20231123	125800	2070830	1984	1984	1984	1984	0
500	20231123	125700	2070830	1984	1984	1984	1984	0
501	20231123	125600	2070830	1984	1984	1984	1984	0
502	20231123	125500	2070830	1984	1984	1984	1984	0
503	20231123	125400	2070830	1984	1984	1984	1984	0
504	20231123	125300	2070830	1984	1984	1984	1984	0
505	20231123	125200	2070830	1984	1984	1984	1984	0
506	20231123	125100	2070830	1984	1984	1984	1984	0
507	20231123	125000	2070830	1984	1984	1984	1984	0
508	20231123	124900	2070830	1984	1984	1984	1984	0
509	20231123	124800	2070830	1984	1984	1984	1984	0
510	20231123	124700	2070830	1984	1984	1984	1984	0
511	20231123	124600	2070830	1984	1984	1984	1984	0
512	20231123	124500	2070830	1984	1984	1984	1984	0
513	20231123	124400	2070830	1984	1984	1984	1984	0
514	20231123	124300	2070830	1984	1984	1984	1984	0
515	20231123	124200	2070830	1984	1984	1984	1984	0
516	20231123	124100	2070830	1984	1984	1984	1984	0
517	20231123	124000	2070830	1984	1984	1984	1984	0
518	20231123	123900	2070830	1984	1984	1984	1984	0
519	20231123	123800	2070830	1984	1984	1984	1984	0
520	20231123	123700	2070830	1984	1984	1984	1984	0
521	20231123	123600	2070830	1984	1984	1984	1984	0
522	20231123	123500	2070830	1984	1984	1984	1984	0
523	20231123	123400	2070830	1984	1984	1984	1984	0
524	20231123	123300	2070830	1984	1984	1984	1984	0
525	20231123	123200	2070830	1984	1984	1984	1984	0
526	20231123	123100	2070830	1984	1984	1984	1984	0
527	20231123	123000	2070830	1984	1984	1984	1984	0
528	20231123	122900	2070830	1984	1984	1984	1984	0
529	20231123	122800	2070830	1984	1984	1984	1984	0
530	20231123	122700	2070830	1984	1984	1984	1984	0
531	20231123	122600	2070830	1984	1984	1984	1984	0
532	20231123	122500	2070830	1984	1984	1984	1984	0
533	20231123	122400	2070830	1984	1984	1984	1984	0
534	20231123	122300	2070830	1984	1984	1984	1984	0
535	20231123	122200	2070830	1984	1984	1984	1984	0
536	20231123	122100	2070830	1984	1984	1984	1984	0
537	20231123	122000	2070830	1984	1984	1984	1984	0
538	20231123	121900	2070830	1984	1984	1984	1984	0
539	20231123	121800	2070830	1984	1984	1984	1984	0
540	20231123	121700	2070830	1984	1984	1984	1984	0
541	20231123	121600	2070830	1984	1984	1984	1984	0
542	20231123	121500	2070830	1984	1984	1984	1984	0
543	20231123	121400	2070830	1984	1984	1984	1984	0
544	20231123	121300	2070830	1984	1984	1984	1984	0
545	20231123	121200	2070830	1984	1984	1984	1984	0
546	20231123	121100	2070830	1984	1984	1984	1984	0
547	20231123	121000	2070830	1984	1984	1984	1984	0
548	20231123	120900	2070830	1984	1984	1984	1984	0
549	20231123	120800	2070830	1984	1984	1984	1984	0
550	20231123	120700	2070830	1984	1984	1984	1984	0
551	20231123	120600	2070830	1984	1984	1984	1984	0
552	20231123	120500	2070830	1984	1984	1984	1984	0
553	20231123	120400	2070830	1984	1984	1984	1984	0
554	20231123	120300	2070830	1984	1984	1984	1984	0
555	20231123	120200	2070830	1984	1984	1984	1984	0
556	20231123	120100	2070830	1984	1984	1984	1984	0
557	20231123	120000	2070830	1984	1984	1984	1984	0
558	20231123	115900	2070830	1984	1984	1984	1984	0
559	20231123	115800	2070830	1984	1984	1984	1984	0
560	20231123	115700	2070830	1984	1984	1984	1984	0
561	20231123	115600	2070830	1984	1984	1984	1984	0
562	20231123	115500	2070830	1984	1984	1984	1984	0
563	20231123	115400	2070830	1984	1984	1984	1984	0
564	20231123	115300	2070830	1984	1984	1984	1984	0
565	20231123	115200	2070830	1984	1984	1984	1984	0
566	20231123	115100	2070830	1984	1984	1984	1984	0
567	20231123	115000	2070830	1984	1984	1984	1984	0
568	20231123	114900	2070830	1984	1984	1984	1984	0
569	20231123	114800	2070830	1984	1984	1984	1984	0
570	20231123	114700	2070830	1984	1984	1984	1984	0
571	20231123	114600	2070830	1984	1984	1984	1984	0
572	20231123	114500	2070830	1984	1984	1984	1984	0
573	20231123	114400	2070830	1984	1984	1984	1984	0
574	20231123	114300	2070830	1984	1984	1984	1984	0
575	20231123	114200	2070830	1984	1984	1984	1984	0
576	20231123	114100	2070830	1984	1984	1984	1984	0
577	20231123	114000	2070830	1984	1984	1984	1984	0
578	20231123	113900	2070830	1984	1984	1984	1984	0
579	20231123	113800	2070830	1984	1984	1984	1984	0
580	20231123	113700	2070830	1984	1984	1984	1984	0
581	20231123	113600	2070830	1984	1984	1984	1984	0
582	20231123	113500	2070830	1984	1984	1984	1984	0
583	20231123	113400	2070830	1984	1984	1984	1984	0
584	20231123	113300	2070830	1984	1984	1984	1984	0
585	20231123	113200	2070830	1984	1984	1984	1984	0
586	20231123	113100	2070830	1984	1984	1984	1984	0
587	20231123	113000	2070830	1984	1984	1984	1984	0
588	20231123	112900	2070830	1984	1984	1984	1984	0
589	20231123	112800	2070830	1984	1984	1984	1984	0
590	20231123	112700	2070830	1984	1984	1984	1984	0
591	20231123	112600	2070830	1984	1984	1984	1984	0
592	20231123	112500	2070830	1984	1984	1984	1984	0
593	20231123	112400	2070830	1984	1984	1984	1984	0
594	20231123	112300	2070830	1984	1984	1984	1984	0
595	20231123	112200	2070830	1984	1984	1984	1984	0
596	20231123	112100	2070830	1984	1984	1984	1984	0
597	20231123	112000	2070830	1984	1984	1984	1984	0
598	20231123	111900	2070830	1984	1984	1984	1984	0
599	20231123	111800	2070830	1984	1984	1984	1984	0
600	20231123	111700	2070830	1984	1984	1984	1984	0
601	20231123	111600	2070830	1984	1984	1984	1984	0
602	20231123	111500	2070830	1984	1984	1984	1984	0
603	20231123	111400	2070830	1984	1984	1984	1984	0
604	20231123	111300	2070830	1984	1984	1984	1984	0
605	20231123	111200	2070830	1984	1984	1984	1984	0
606	20231123	111100	2070830	1984	1984	1984	1984	0
607	20231123	111000	2070830	1984	1984	1984	1984	0
608	20231123	110900	2070830	1984	1984	1984	1984	0
609	20231123	110800	2070830	1984	1984	1984	1984	0
610	20231123	110700	2070830	1984	1984	1984	1984	0
611	20231123	110600	2070830	1984	1984	1984	1984	0
612	20231123	110500	2070830	1984	1984	1984	1984	0
613	20231123	110400	2070830	1984	1984	1984	1984	0
614	20231123	110300	2070830	1984	1984	1984	1984	0
615	20231123	110200	2070830	1984	1984	1984	1984	0
616	20231123	110100	2070830	1984	1984	1984	1984	0
617	20231123	110000	2070830	1984	1984	1984	1984	0
618	20231123	105900	2070830	1984	1984	1984	1984	0
619	20231123	105800	2070830	1984	1984	1984	1984	0
620	20231123	105700	2070830	1984	1984	1984	1984	0
621	20231123	105600	2070830	1984	1984	1984	1984	0
622	20231123	105500	2070830	1984	1984	1984	1984	0
623	20231123	105400	2070830	1984	1984	1984	1984	0
624	20231123	105300	2070830	1984	1984	1984	1984	0
625	20231123	105200	2070830	1984	1984	1984	1984	0
626	20231123	105100	2070830	1984	1984	1984	1984	0
627	20231123	105000	2070830	1984	1984	1984	1984	0
628	20231123	104900	2070830	1984	1984	1984	1984	0
629	20231123	104800	2070830	1984	1984	1984	1984	0
630	20231123	104700	2070830	1984	1984	1984	1984	0
631	20231123	104600	2070830	1984	1984	1984	1984	0
632	20231123	104500	2070830	1984	1984	1984	1984	0
633	20231123	104400	2070830	1984	1984	1984	1984	0
634	20231123	104300	2070830	1984	1984	1984	1984	0
635	20231123	104200	2070830	1984	1984	1984	1984	0
636	20231123	104100	2070830	1984	1984	1984	1984	0
637	20231123	104000	2070830	1984	1984	1984	1984	0
638	20231123	103900	2070830	1984	1984	1984	1984	0
639	20231123	103800	2070830	1984	1984	1984	1984	0
640	20231123	103700	2070830	1984	1984	1984	1984	0
641	20231123	103600	2070830	1984	1984	1984	1984	0
642	20231123	103500	2070830	1984	1984	1984	1984	0
643	20231123	103400	2070830	1984	1984	1984	1984	0
644	20231123	103300	2070830	1984	1984	1984	1984	0
645	20231123	103200	2070830	1984	1984	1984	1984	0
646	20231123	103100	2070830	1984	1984	1984	1984	0
647	20231123	103000	2070830	1984	1984	1984	1984	0
648	20231123	102900	2070830	1984	1984	1984	1984	0
649	20231123	102800	2070830	1984	1984	1984	1984	0
650	20231123	102700	2070830	1984	1984	1984	1984	0
651	20231123	102600	2070830	1984	1984	1984	1984	0
652	20231123	102500	2070830	1984	1984	1984	1984	0
653	20231123	102400	2070830	1984	1984	1984	1984	0
654	20231123	102300	2070830	1984	1984	1984	1984	0
655	20231123	102200	2070830	1984	1984	1984	1984	10
656	20231123	102100	2050990	1983	1983	1983	1983	0
657	20231123	102000	2050990	1983	1983	1983	1983	0
658	20231123	101900	2050990	1983	1983	1983	1983	0
659	20231123	101800	2050990	1983	1983	1983	1983	0
660	20231123	101700	2050990	1983	1983	1983	1983	0
661	20231123	101600	2050990	1983	1983	1983	1983	0
662	20231123	101500	2050990	1983	1983	1983	1983	0
663	20231123	101400	2050990	1983	1983	1983	1983	0
664	20231123	101300	2050990	1983	1983	1983	1983	0
665	20231123	101200	2050990	1983	1983	1983	1983	0
666	20231123	101100	2050990	1983	1983	1983	1983	0
667	20231123	101000	2050990	1983	1983	1983	1983	0
668	20231123	100900	2050990	1983	1983	1983	1983	0
669	20231123	100800	2050990	1983	1983	1983	1983	0
670	20231123	100700	2050990	1983	1983	1983	1983	0
671	20231123	100600	2050990	1983	1983	1983	1983	0
672	20231123	100500	2050990	1983	1983	1983	1983	5
673	20231123	100400	2041075	1982	1982	1982	1982	0
674	20231123	100300	2041075	1982	1982	1982	1982	0
675	20231123	100200	2041075	1982	1982	1982	1982	0
676	20231123	100100	2041075	1982	1982	1982	1982	0
677	20231123	100000	2041075	1982	1982	1982	1982	0
678	20231123	095900	2041075	1982	1982	1982	1982	0
679	20231123	095800	2041075	1982	1982	1982	1982	0
680	20231123	095700	2041075	1982	1982	1982	1982	5
681	20231123	095600	2031165	1970	1970	1970	1970	0
682	20231123	095500	2031165	1970	1970	1970	1970	0
683	20231123	095400	2031165	1970	1970	1970	1970	0
684	20231123	095300	2031165	1970	1970	1970	1970	0
685	20231123	095200	2031165	1970	1970	1970	1970	0
686	20231123	095100	2031165	1970	1970	1970	1970	0
687	20231123	095000	2031165	1970	1970	1970	1970	0
688	20231123	094900	2031165	1970	1970	1970	1970	0
689	20231123	094800	2031165	1970	1970	1970	1970	0
690	20231123	094700	2031165	1970	1970	1970	1970	0
691	20231123	094600	2031165	1970	1970	1970	1970	379
692	20231123	094500	1284535	1971	1975	1975	1971	160
693	20231123	094400	969065	1977	1977	1977	1977	0
694	20231123	094300	969065	1977	1977	1977	1977	0
695	20231123	094200	969065	1977	1977	1977	1977	0
696	20231123	094100	969065	1977	1977	1977	1977	0
697	20231123	094000	969065	1977	1977	1977	1977	0
698	20231123	093900	969065	1977	1977	1977	1977	10
699	20231123	093800	949295	1979	1979	1979	1979	0
700	20231123	093700	949295	1979	1979	1979	1979	0
701	20231123	093600	949295	1979	1979	1979	1979	0
702	20231123	093500	949295	1979	1979	1979	1979	0
703	20231123	093400	949295	1979	1979	1979	1979	0
704	20231123	093300	949295	1979	1979	1979	1979	0
705	20231123	093200	949295	1979	1979	1979	1979	0
706	20231123	093100	949295	1979	1979	1979	1979	0
707	20231123	093000	949295	1979	1979	1979	1979	0
708	20231123	092900	949295	1979	1979	1979	1979	0
709	20231123	092800	949295	1979	1979	1979	1979	0
710	20231123	092700	949295	1979	1979	1979	1979	0
711	20231123	092600	949295	1979	1979	1979	1979	0
712	20231123	092500	949295	1979	1979	1979	1979	0
713	20231123	092400	949295	1979	1979	1979	1979	0
714	20231123	092300	949295	1979	1980	1980	1979	11
715	20231123	092200	927525	1981	1981	1981	1981	0
716	20231123	092100	927525	1981	1981	1981	1981	0
717	20231123	092000	927525	1981	1981	1981	1981	0
718	20231123	091900	927525	1981	1981	1981	1981	0
719	20231123	091800	927525	1981	1981	1981	1981	0
720	20231123	091700	927525	1981	1981	1981	1981	0
721	20231123	091600	927525	1981	1981	1981	1981	0
722	20231123	091500	927525	1981	1984	1984	1981	50
723	20231123	091400	828425	1983	1984	1984	1983	15
724	20231123	091300	798675	1971	1971	1971	1971	50
725	20231123	091200	700125	1970	1970	1970	1970	0
726	20231123	091100	700125	1970	1977	1977	1970	350
727	20231123	091000	9925	1985	1985	1985	1985	0
728	20231123	090900	9925	1985	1985	1985	1985	0
729	20231123	090800	9925	1985	1985	1985	1985	0
730	20231123	090700	9925	1985	1985	1985	1985	0
731	20231123	090600	9925	1985	1985	1985	1985	0
732	20231123	090500	9925	1985	1985	1985	1985	0
733	20231123	090400	9925	1985	1985	1985	1985	5
734	20231123	090300	0	1980	1980	1980	1980	0
735	20231123	090200	0	1980	1980	1980	1980	0
736	20231123	090100	0	1980	1980	1980	1980	0
737	20231123	090000	0	1980	1980	1980	1980	0