KissMeData/455310/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	210900	43803092	1986	1986	1986	1986	514
3	20231122	210800	43803092	1986	1986	1986	1986	0
4	20231122	210700	43803092	1986	1986	1986	1986	0
5	20231122	210600	43803092	1986	1986	1986	1986	0
6	20231122	210500	43803092	1986	1986	1986	1986	0
7	20231122	210400	43803092	1986	1986	1986	1986	0
8	20231122	210300	43803092	1986	1986	1986	1986	0
9	20231122	210200	43803092	1986	1986	1986	1986	0
10	20231122	210100	43803092	1986	1986	1986	1986	0
11	20231122	210000	43803092	1986	1986	1986	1986	0
12	20231122	205900	43803092	1986	1986	1986	1986	0
13	20231122	205800	43803092	1986	1986	1986	1986	0
14	20231122	205700	43803092	1986	1986	1986	1986	0
15	20231122	205600	43803092	1986	1986	1986	1986	0
16	20231122	205500	43803092	1986	1986	1986	1986	0
17	20231122	205400	43803092	1986	1986	1986	1986	0
18	20231122	205300	43803092	1986	1986	1986	1986	0
19	20231122	205200	43803092	1986	1986	1986	1986	0
20	20231122	205100	43803092	1986	1986	1986	1986	0
21	20231122	205000	43803092	1986	1986	1986	1986	0
22	20231122	204900	43803092	1986	1986	1986	1986	0
23	20231122	204800	43803092	1986	1986	1986	1986	0
24	20231122	204700	43803092	1986	1986	1986	1986	0
25	20231122	204600	43803092	1986	1986	1986	1986	0
26	20231122	204500	43803092	1986	1986	1986	1986	0
27	20231122	204400	43803092	1986	1986	1986	1986	0
28	20231122	204300	43803092	1986	1986	1986	1986	0
29	20231122	204200	43803092	1986	1986	1986	1986	0
30	20231122	204100	43803092	1986	1986	1986	1986	0
31	20231122	204000	43803092	1986	1986	1986	1986	0
32	20231122	203900	43803092	1986	1986	1986	1986	514
33	20231122	203800	43803092	1986	1986	1986	1986	0
34	20231122	203700	43803092	1986	1986	1986	1986	0
35	20231122	203600	43803092	1986	1986	1986	1986	0
36	20231122	203500	43803092	1986	1986	1986	1986	0
37	20231122	203400	43803092	1986	1986	1986	1986	0
38	20231122	203300	43803092	1986	1986	1986	1986	0
39	20231122	203200	43803092	1986	1986	1986	1986	0
40	20231122	203100	43803092	1986	1986	1986	1986	0
41	20231122	203000	43803092	1986	1986	1986	1986	0
42	20231122	202900	43803092	1986	1986	1986	1986	0
43	20231122	202800	43803092	1986	1986	1986	1986	0
44	20231122	202700	43803092	1986	1986	1986	1986	0
45	20231122	202600	43803092	1986	1986	1986	1986	0
46	20231122	202500	43803092	1986	1986	1986	1986	0
47	20231122	202400	43803092	1986	1986	1986	1986	0
48	20231122	202300	43803092	1986	1986	1986	1986	0
49	20231122	202200	43803092	1986	1986	1986	1986	0
50	20231122	202100	43803092	1986	1986	1986	1986	0
51	20231122	202000	43803092	1986	1986	1986	1986	0
52	20231122	201900	43803092	1986	1986	1986	1986	0
53	20231122	201800	43803092	1986	1986	1986	1986	0
54	20231122	201700	43803092	1986	1986	1986	1986	0
55	20231122	201600	43803092	1986	1986	1986	1986	0
56	20231122	201500	43803092	1986	1986	1986	1986	0
57	20231122	201400	43803092	1986	1986	1986	1986	0
58	20231122	201300	43803092	1986	1986	1986	1986	0
59	20231122	201200	43803092	1986	1986	1986	1986	0
60	20231122	201100	43803092	1986	1986	1986	1986	0
61	20231122	201000	43803092	1986	1986	1986	1986	0
62	20231122	200900	43803092	1986	1986	1986	1986	514
63	20231122	200800	43803092	1986	1986	1986	1986	0
64	20231122	200700	43803092	1986	1986	1986	1986	0
65	20231122	200600	43803092	1986	1986	1986	1986	0
66	20231122	200500	43803092	1986	1986	1986	1986	0
67	20231122	200400	43803092	1986	1986	1986	1986	0
68	20231122	200300	43803092	1986	1986	1986	1986	0
69	20231122	200200	43803092	1986	1986	1986	1986	0
70	20231122	200100	43803092	1986	1986	1986	1986	0
71	20231122	200000	43803092	1986	1986	1986	1986	0
72	20231122	195900	43803092	1986	1986	1986	1986	0
73	20231122	195800	43803092	1986	1986	1986	1986	0
74	20231122	195700	43803092	1986	1986	1986	1986	0
75	20231122	195600	43803092	1986	1986	1986	1986	0
76	20231122	195500	43803092	1986	1986	1986	1986	0
77	20231122	195400	43803092	1986	1986	1986	1986	0
78	20231122	195300	43803092	1986	1986	1986	1986	0
79	20231122	195200	43803092	1986	1986	1986	1986	0
80	20231122	195100	43803092	1986	1986	1986	1986	0
81	20231122	195000	43803092	1986	1986	1986	1986	0
82	20231122	194900	43803092	1986	1986	1986	1986	0
83	20231122	194800	43803092	1986	1986	1986	1986	0
84	20231122	194700	43803092	1986	1986	1986	1986	0
85	20231122	194600	43803092	1986	1986	1986	1986	0
86	20231122	194500	43803092	1986	1986	1986	1986	0
87	20231122	194400	43803092	1986	1986	1986	1986	0
88	20231122	194300	43803092	1986	1986	1986	1986	0
89	20231122	194200	43803092	1986	1986	1986	1986	0
90	20231122	194100	43803092	1986	1986	1986	1986	0
91	20231122	194000	43803092	1986	1986	1986	1986	0
92	20231122	193900	43803092	1986	1986	1986	1986	514
93	20231122	193800	43803092	1986	1986	1986	1986	0
94	20231122	193700	43803092	1986	1986	1986	1986	0
95	20231122	193600	43803092	1986	1986	1986	1986	0
96	20231122	193500	43803092	1986	1986	1986	1986	0
97	20231122	193400	43803092	1986	1986	1986	1986	0
98	20231122	193300	43803092	1986	1986	1986	1986	0
99	20231122	193200	43803092	1986	1986	1986	1986	0
100	20231122	193100	43803092	1986	1986	1986	1986	0
101	20231122	193000	43803092	1986	1986	1986	1986	0
102	20231122	192900	43803092	1986	1986	1986	1986	0
103	20231122	192800	43803092	1986	1986	1986	1986	0
104	20231122	192700	43803092	1986	1986	1986	1986	0
105	20231122	192600	43803092	1986	1986	1986	1986	0
106	20231122	192500	43803092	1986	1986	1986	1986	0
107	20231122	192400	43803092	1986	1986	1986	1986	0
108	20231122	192300	43803092	1986	1986	1986	1986	0
109	20231122	192200	43803092	1986	1986	1986	1986	0
110	20231122	192100	43803092	1986	1986	1986	1986	0
111	20231122	192000	43803092	1986	1986	1986	1986	0
112	20231122	191900	43803092	1986	1986	1986	1986	0
113	20231122	191800	43803092	1986	1986	1986	1986	0
114	20231122	191700	43803092	1986	1986	1986	1986	0
115	20231122	191600	43803092	1986	1986	1986	1986	0
116	20231122	191500	43803092	1986	1986	1986	1986	0
117	20231122	191400	43803092	1986	1986	1986	1986	0
118	20231122	191300	43803092	1986	1986	1986	1986	0
119	20231122	191200	43803092	1986	1986	1986	1986	0
120	20231122	191100	43803092	1986	1986	1986	1986	0
121	20231122	191000	43803092	1986	1986	1986	1986	0
122	20231122	190900	43803092	1986	1986	1986	1986	514
123	20231122	190800	43803092	1986	1986	1986	1986	0
124	20231122	190700	43803092	1986	1986	1986	1986	0
125	20231122	190600	43803092	1986	1986	1986	1986	0
126	20231122	190500	43803092	1986	1986	1986	1986	0
127	20231122	190400	43803092	1986	1986	1986	1986	0
128	20231122	190300	43803092	1986	1986	1986	1986	0
129	20231122	190200	43803092	1986	1986	1986	1986	0
130	20231122	190100	43803092	1986	1986	1986	1986	0
131	20231122	190000	43803092	1986	1986	1986	1986	0
132	20231122	185900	43803092	1986	1986	1986	1986	0
133	20231122	185800	43803092	1986	1986	1986	1986	0
134	20231122	185700	43803092	1986	1986	1986	1986	0
135	20231122	185600	43803092	1986	1986	1986	1986	0
136	20231122	185500	43803092	1986	1986	1986	1986	0
137	20231122	185400	43803092	1986	1986	1986	1986	0
138	20231122	185300	43803092	1986	1986	1986	1986	0
139	20231122	185200	43803092	1986	1986	1986	1986	0
140	20231122	185100	43803092	1986	1986	1986	1986	0
141	20231122	185000	43803092	1986	1986	1986	1986	0
142	20231122	184900	43803092	1986	1986	1986	1986	0
143	20231122	184800	43803092	1986	1986	1986	1986	0
144	20231122	184700	43803092	1986	1986	1986	1986	0
145	20231122	184600	43803092	1986	1986	1986	1986	0
146	20231122	184500	43803092	1986	1986	1986	1986	0
147	20231122	184400	43803092	1986	1986	1986	1986	0
148	20231122	184300	43803092	1986	1986	1986	1986	0
149	20231122	184200	43803092	1986	1986	1986	1986	0
150	20231122	184100	43803092	1986	1986	1986	1986	0
151	20231122	184000	43803092	1986	1986	1986	1986	0
152	20231122	183900	43803092	1986	1986	1986	1986	514
153	20231122	183800	43803092	1986	1986	1986	1986	0
154	20231122	183700	43803092	1986	1986	1986	1986	0
155	20231122	183600	43803092	1986	1986	1986	1986	0
156	20231122	183500	43803092	1986	1986	1986	1986	0
157	20231122	183400	43803092	1986	1986	1986	1986	0
158	20231122	183300	43803092	1986	1986	1986	1986	0
159	20231122	183200	43803092	1986	1986	1986	1986	0
160	20231122	183100	43803092	1986	1986	1986	1986	0
161	20231122	183000	43803092	1986	1986	1986	1986	0
162	20231122	182900	43803092	1986	1986	1986	1986	0
163	20231122	182800	43803092	1986	1986	1986	1986	0
164	20231122	182700	43803092	1986	1986	1986	1986	0
165	20231122	182600	43803092	1986	1986	1986	1986	0
166	20231122	182500	43803092	1986	1986	1986	1986	0
167	20231122	182400	43803092	1986	1986	1986	1986	0
168	20231122	182300	43803092	1986	1986	1986	1986	0
169	20231122	182200	43803092	1986	1986	1986	1986	0
170	20231122	182100	43803092	1986	1986	1986	1986	0
171	20231122	182000	43803092	1986	1986	1986	1986	0
172	20231122	181900	43803092	1986	1986	1986	1986	0
173	20231122	181800	43803092	1986	1986	1986	1986	0
174	20231122	181700	43803092	1986	1986	1986	1986	0
175	20231122	181600	43803092	1986	1986	1986	1986	0
176	20231122	181500	43803092	1986	1986	1986	1986	0
177	20231122	181400	43803092	1986	1986	1986	1986	0
178	20231122	181300	43803092	1986	1986	1986	1986	0
179	20231122	181200	43803092	1986	1986	1986	1986	0
180	20231122	181100	43803092	1986	1986	1986	1986	0
181	20231122	181000	43803092	1986	1986	1986	1986	0
182	20231122	180900	43803092	1986	1986	1986	1986	514
183	20231122	180800	43803092	1986	1986	1986	1986	0
184	20231122	180700	43803092	1986	1986	1986	1986	0
185	20231122	180600	43803092	1986	1986	1986	1986	0
186	20231122	180500	43803092	1986	1986	1986	1986	0
187	20231122	180400	43803092	1986	1986	1986	1986	0
188	20231122	180300	43803092	1986	1986	1986	1986	0
189	20231122	180200	43803092	1986	1986	1986	1986	0
190	20231122	180100	43803092	1986	1986	1986	1986	0
191	20231122	180000	43803092	1986	1986	1986	1986	0
192	20231122	175900	43803092	1986	1986	1986	1986	0
193	20231122	175800	43803092	1986	1986	1986	1986	0
194	20231122	175700	43803092	1986	1986	1986	1986	0
195	20231122	175600	43803092	1986	1986	1986	1986	0
196	20231122	175500	43803092	1986	1986	1986	1986	0
197	20231122	175400	43803092	1986	1986	1986	1986	0
198	20231122	175300	43803092	1986	1986	1986	1986	0
199	20231122	175200	43803092	1986	1986	1986	1986	0
200	20231122	175100	43803092	1986	1986	1986	1986	0
201	20231122	175000	43803092	1986	1986	1986	1986	0
202	20231122	174900	43803092	1986	1986	1986	1986	0
203	20231122	174800	43803092	1986	1986	1986	1986	0
204	20231122	174700	43803092	1986	1986	1986	1986	0
205	20231122	174600	43803092	1986	1986	1986	1986	0
206	20231122	174500	43803092	1986	1986	1986	1986	0
207	20231122	174400	43803092	1986	1986	1986	1986	0
208	20231122	174300	43803092	1986	1986	1986	1986	0
209	20231122	174200	43803092	1986	1986	1986	1986	0
210	20231122	174100	43803092	1986	1986	1986	1986	0
211	20231122	174000	43803092	1986	1986	1986	1986	0
212	20231122	173900	43803092	1986	1986	1986	1986	514
213	20231122	173800	43803092	1986	1986	1986	1986	0
214	20231122	173700	43803092	1986	1986	1986	1986	0
215	20231122	173600	43803092	1986	1986	1986	1986	0
216	20231122	173500	43803092	1986	1986	1986	1986	0
217	20231122	173400	43803092	1986	1986	1986	1986	0
218	20231122	173300	43803092	1986	1986	1986	1986	0
219	20231122	173200	43803092	1986	1986	1986	1986	0
220	20231122	173100	43803092	1986	1986	1986	1986	0
221	20231122	173000	43803092	1986	1986	1986	1986	0
222	20231122	172900	43803092	1986	1986	1986	1986	0
223	20231122	172800	43803092	1986	1986	1986	1986	0
224	20231122	172700	43803092	1986	1986	1986	1986	0
225	20231122	172600	43803092	1986	1986	1986	1986	0
226	20231122	172500	43803092	1986	1986	1986	1986	0
227	20231122	172400	43803092	1986	1986	1986	1986	0
228	20231122	172300	43803092	1986	1986	1986	1986	0
229	20231122	172200	43803092	1986	1986	1986	1986	0
230	20231122	172100	43803092	1986	1986	1986	1986	0
231	20231122	172000	43803092	1986	1986	1986	1986	0
232	20231122	171900	43803092	1986	1986	1986	1986	0
233	20231122	171800	43803092	1986	1986	1986	1986	0
234	20231122	171700	43803092	1986	1986	1986	1986	0
235	20231122	171600	43803092	1986	1986	1986	1986	0
236	20231122	171500	43803092	1986	1986	1986	1986	0
237	20231122	171400	43803092	1986	1986	1986	1986	0
238	20231122	171300	43803092	1986	1986	1986	1986	0
239	20231122	171200	43803092	1986	1986	1986	1986	0
240	20231122	171100	43803092	1986	1986	1986	1986	0
241	20231122	171000	43803092	1986	1986	1986	1986	0
242	20231122	170900	43803092	1986	1986	1986	1986	514
243	20231122	170800	43803092	1986	1986	1986	1986	0
244	20231122	170700	43803092	1986	1986	1986	1986	0
245	20231122	170600	43803092	1986	1986	1986	1986	0
246	20231122	170500	43803092	1986	1986	1986	1986	0
247	20231122	170400	43803092	1986	1986	1986	1986	0
248	20231122	170300	43803092	1986	1986	1986	1986	0
249	20231122	170200	43803092	1986	1986	1986	1986	0
250	20231122	170100	43803092	1986	1986	1986	1986	0
251	20231122	170000	43803092	1986	1986	1986	1986	0
252	20231122	165900	43803092	1986	1986	1986	1986	0
253	20231122	165800	43803092	1986	1986	1986	1986	0
254	20231122	165700	43803092	1986	1986	1986	1986	0
255	20231122	165600	43803092	1986	1986	1986	1986	0
256	20231122	165500	43803092	1986	1986	1986	1986	0
257	20231122	165400	43803092	1986	1986	1986	1986	0
258	20231122	165300	43803092	1986	1986	1986	1986	0
259	20231122	165200	43803092	1986	1986	1986	1986	0
260	20231122	165100	43803092	1986	1986	1986	1986	0
261	20231122	165000	43803092	1986	1986	1986	1986	0
262	20231122	164900	43803092	1986	1986	1986	1986	0
263	20231122	164800	43803092	1986	1986	1986	1986	0
264	20231122	164700	43803092	1986	1986	1986	1986	0
265	20231122	164600	43803092	1986	1986	1986	1986	0
266	20231122	164500	43803092	1986	1986	1986	1986	0
267	20231122	164400	43803092	1986	1986	1986	1986	0
268	20231122	164300	43803092	1986	1986	1986	1986	0
269	20231122	164200	43803092	1986	1986	1986	1986	0
270	20231122	164100	43803092	1986	1986	1986	1986	0
271	20231122	164000	43803092	1986	1986	1986	1986	0
272	20231122	163900	43803092	1986	1986	1986	1986	514
273	20231122	163800	43803092	1986	1986	1986	1986	0
274	20231122	163700	43803092	1986	1986	1986	1986	0
275	20231122	163600	43803092	1986	1986	1986	1986	0
276	20231122	163500	43803092	1986	1986	1986	1986	0
277	20231122	163400	43803092	1986	1986	1986	1986	0
278	20231122	163300	43803092	1986	1986	1986	1986	0
279	20231122	163200	43803092	1986	1986	1986	1986	0
280	20231122	163100	43803092	1986	1986	1986	1986	0
281	20231122	163000	43803092	1986	1986	1986	1986	0
282	20231122	162900	43803092	1986	1986	1986	1986	0
283	20231122	162800	43803092	1986	1986	1986	1986	0
284	20231122	162700	43803092	1986	1986	1986	1986	0
285	20231122	162600	43803092	1986	1986	1986	1986	0
286	20231122	162500	43803092	1986	1986	1986	1986	0
287	20231122	162400	43803092	1986	1986	1986	1986	0
288	20231122	162300	43803092	1986	1986	1986	1986	0
289	20231122	162200	43803092	1986	1986	1986	1986	0
290	20231122	162100	43803092	1986	1986	1986	1986	0
291	20231122	162000	43803092	1986	1986	1986	1986	0
292	20231122	161900	43803092	1986	1986	1986	1986	0
293	20231122	161800	43803092	1986	1986	1986	1986	0
294	20231122	161700	43803092	1986	1986	1986	1986	0
295	20231122	161600	43803092	1986	1986	1986	1986	0
296	20231122	161500	43803092	1986	1986	1986	1986	0
297	20231122	161400	43803092	1986	1986	1986	1986	0
298	20231122	161300	43803092	1986	1986	1986	1986	0
299	20231122	161200	43803092	1986	1986	1986	1986	0
300	20231122	161100	43803092	1986	1986	1986	1986	0
301	20231122	161000	43803092	1986	1986	1986	1986	0
302	20231122	160900	43803092	1986	1986	1986	1986	514
303	20231122	160800	43803092	1986	1986	1986	1986	0
304	20231122	160700	43803092	1986	1986	1986	1986	0
305	20231122	160600	43803092	1986	1986	1986	1986	0
306	20231122	160500	43803092	1986	1986	1986	1986	0
307	20231122	160400	43803092	1986	1986	1986	1986	0
308	20231122	160300	43803092	1986	1986	1986	1986	0
309	20231122	160200	43803092	1986	1986	1986	1986	0
310	20231122	160100	43803092	1986	1986	1986	1986	0
311	20231122	160000	43803092	1986	1986	1986	1986	0
312	20231122	155900	43803092	1986	1986	1986	1986	0
313	20231122	155800	43803092	1986	1986	1986	1986	0
314	20231122	155700	43803092	1986	1986	1986	1986	0
315	20231122	155600	43803092	1986	1986	1986	1986	0
316	20231122	155500	43803092	1986	1986	1986	1986	0
317	20231122	155400	43803092	1986	1986	1986	1986	0
318	20231122	155300	43803092	1986	1986	1986	1986	0
319	20231122	155200	43803092	1986	1986	1986	1986	0
320	20231122	155100	43803092	1986	1986	1986	1986	0
321	20231122	155000	43803092	1986	1986	1986	1986	0
322	20231122	154900	43803092	1986	1986	1986	1986	0
323	20231122	154800	43803092	1986	1986	1986	1986	0
324	20231122	154700	43803092	1986	1986	1986	1986	0
325	20231122	154600	43803092	1986	1986	1986	1986	0
326	20231122	154500	43803092	1986	1986	1986	1986	0
327	20231122	154400	43803092	1986	1986	1986	1986	0
328	20231122	154300	43803092	1986	1986	1986	1986	0
329	20231122	154200	43803092	1986	1986	1986	1986	0
330	20231122	154100	43803092	1986	1986	1986	1986	0
331	20231122	154000	43803092	1986	1986	1986	1986	0
332	20231122	153900	43803092	1986	1986	1986	1986	514
333	20231122	153800	43803092	1986	1986	1986	1986	0
334	20231122	153700	43803092	1986	1986	1986	1986	0
335	20231122	153600	43803092	1986	1986	1986	1986	0
336	20231122	153500	43803092	1986	1986	1986	1986	0
337	20231122	153400	43803092	1986	1986	1986	1986	0
338	20231122	153300	43803092	1986	1986	1986	1986	0
339	20231122	153200	43803092	1986	1986	1986	1986	0
340	20231122	153100	43803092	1986	1986	1986	1986	0
341	20231122	153000	43803092	1986	1986	1986	1986	514
342	20231122	152900	42782288	1985	1985	1985	1985	0
343	20231122	152800	42782288	1985	1985	1985	1985	0
344	20231122	152700	42782288	1985	1985	1985	1985	0
345	20231122	152600	42782288	1985	1985	1985	1985	0
346	20231122	152500	42782288	1985	1985	1985	1985	0
347	20231122	152400	42782288	1985	1985	1985	1985	0
348	20231122	152300	42782288	1985	1985	1985	1985	0
349	20231122	152200	42782288	1985	1985	1985	1985	0
350	20231122	152100	42782288	1985	1985	1985	1985	0
351	20231122	152000	42782288	1985	1985	1985	1985	0
352	20231122	151900	42782288	1985	1985	1985	1985	0
353	20231122	151800	42782288	1985	1985	1985	1985	0
354	20231122	151700	42782288	1985	1985	1985	1985	0
355	20231122	151600	42782288	1985	1985	1985	1985	0
356	20231122	151500	42782288	1985	1985	1985	1985	0
357	20231122	151400	42782288	1985	1985	1985	1985	0
358	20231122	151300	42782288	1985	1985	1985	1985	0
359	20231122	151200	42782288	1985	1985	1985	1985	0
360	20231122	151100	42782288	1985	1985	1985	1985	0
361	20231122	151000	42782288	1985	1985	1985	1985	0
362	20231122	150900	42782288	1985	1985	1985	1985	0
363	20231122	150800	42782288	1985	1985	1985	1985	0
364	20231122	150700	42782288	1985	1985	1985	1985	0
365	20231122	150600	42782288	1985	1985	1985	1985	0
366	20231122	150500	42782288	1985	1985	1985	1985	0
367	20231122	150400	42782288	1985	1985	1985	1985	0
368	20231122	150300	42782288	1985	1985	1985	1985	0
369	20231122	150200	42782288	1985	1985	1985	1985	10
370	20231122	150100	42762438	1978	1978	1978	1978	100
371	20231122	150000	42564638	1985	1985	1985	1985	0
372	20231122	145900	42564638	1985	1985	1985	1985	0
373	20231122	145800	42564638	1985	1985	1985	1985	0
374	20231122	145700	42564638	1985	1985	1985	1985	0
375	20231122	145600	42564638	1985	1985	1985	1985	0
376	20231122	145500	42564638	1985	1985	1985	1985	0
377	20231122	145400	42564638	1985	1985	1985	1985	0
378	20231122	145300	42564638	1985	1985	1985	1985	0
379	20231122	145200	42564638	1985	1985	1985	1985	0
380	20231122	145100	42564638	1985	1985	1985	1985	0
381	20231122	145000	42564638	1985	1985	1985	1985	0
382	20231122	144900	42564638	1985	1985	1985	1985	0
383	20231122	144800	42564638	1985	1985	1985	1985	0
384	20231122	144700	42564638	1985	1985	1985	1985	0
385	20231122	144600	42564638	1985	1985	1985	1985	0
386	20231122	144500	42564638	1985	1985	1985	1985	0
387	20231122	144400	42564638	1985	1985	1985	1985	0
388	20231122	144300	42564638	1985	1985	1985	1985	0
389	20231122	144200	42564638	1985	1985	1985	1985	0
390	20231122	144100	42564638	1985	1985	1985	1985	0
391	20231122	144000	42564638	1985	1985	1985	1985	0
392	20231122	143900	42564638	1985	1985	1985	1985	0
393	20231122	143800	42564638	1985	1985	1985	1985	0
394	20231122	143700	42564638	1985	1985	1985	1985	0
395	20231122	143600	42564638	1985	1985	1985	1985	0
396	20231122	143500	42564638	1985	1985	1985	1985	0
397	20231122	143400	42564638	1985	1985	1985	1985	0
398	20231122	143300	42564638	1985	1985	1985	1985	0
399	20231122	143200	42564638	1985	1978	1985	1978	2902
400	20231122	143100	36824412	1986	1986	1986	1986	0
401	20231122	143000	36824412	1986	1986	1986	1986	0
402	20231122	142900	36824412	1986	1986	1986	1986	0
403	20231122	142800	36824412	1986	1986	1986	1986	0
404	20231122	142700	36824412	1986	1986	1986	1986	0
405	20231122	142600	36824412	1986	1986	1986	1986	0
406	20231122	142500	36824412	1986	1986	1986	1986	0
407	20231122	142400	36824412	1986	1986	1986	1986	0
408	20231122	142300	36824412	1986	1986	1986	1986	0
409	20231122	142200	36824412	1986	1986	1986	1986	0
410	20231122	142100	36824412	1986	1986	1986	1986	0
411	20231122	142000	36824412	1986	1986	1986	1986	0
412	20231122	141900	36824412	1986	1986	1986	1986	0
413	20231122	141800	36824412	1986	1986	1986	1986	0
414	20231122	141700	36824412	1986	1986	1986	1986	0
415	20231122	141600	36824412	1986	1986	1986	1986	0
416	20231122	141500	36824412	1986	1986	1986	1986	0
417	20231122	141400	36824412	1986	1986	1986	1986	0
418	20231122	141300	36824412	1986	1986	1986	1986	0
419	20231122	141200	36824412	1986	1986	1986	1986	0
420	20231122	141100	36824412	1986	1986	1986	1986	0
421	20231122	141000	36824412	1986	1978	1986	1978	68
422	20231122	140900	36689828	1978	1978	1978	1978	0
423	20231122	140800	36689828	1978	1978	1978	1978	0
424	20231122	140700	36689828	1978	1978	1978	1978	0
425	20231122	140600	36689828	1978	1978	1978	1978	0
426	20231122	140500	36689828	1978	1978	1978	1978	0
427	20231122	140400	36689828	1978	1978	1978	1978	0
428	20231122	140300	36689828	1978	1978	1978	1978	0
429	20231122	140200	36689828	1978	1978	1978	1978	2
430	20231122	140100	36685872	1978	1978	1978	1978	10
431	20231122	140000	36666092	1974	1973	1974	1973	14461
432	20231122	135900	8121500	1973	1973	1973	1973	0
433	20231122	135800	8121500	1973	1973	1973	1973	737
434	20231122	135700	6667399	1973	1973	1973	1973	0
435	20231122	135600	6667399	1973	1973	1973	1973	0
436	20231122	135500	6667399	1973	1973	1973	1973	0
437	20231122	135400	6667399	1973	1973	1973	1973	0
438	20231122	135300	6667399	1973	1973	1973	1973	0
439	20231122	135200	6667399	1973	1973	1973	1973	0
440	20231122	135100	6667399	1973	1973	1973	1973	0
441	20231122	135000	6667399	1973	1973	1973	1973	0
442	20231122	134900	6667399	1973	1973	1973	1973	0
443	20231122	134800	6667399	1973	1973	1973	1973	0
444	20231122	134700	6667399	1973	1973	1973	1973	0
445	20231122	134600	6667399	1973	1973	1973	1973	0
446	20231122	134500	6667399	1973	1973	1973	1973	0
447	20231122	134400	6667399	1973	1973	1973	1973	0
448	20231122	134300	6667399	1973	1973	1973	1973	0
449	20231122	134200	6667399	1973	1973	1973	1973	0
450	20231122	134100	6667399	1973	1973	1973	1973	154
451	20231122	134000	6363557	1973	1973	1973	1973	0
452	20231122	133900	6363557	1973	1973	1973	1973	0
453	20231122	133800	6363557	1973	1973	1973	1973	0
454	20231122	133700	6363557	1973	1973	1973	1973	0
455	20231122	133600	6363557	1973	1973	1973	1973	0
456	20231122	133500	6363557	1973	1973	1973	1973	0
457	20231122	133400	6363557	1973	1973	1973	1973	0
458	20231122	133300	6363557	1973	1973	1973	1973	0
459	20231122	133200	6363557	1973	1973	1973	1973	0
460	20231122	133100	6363557	1973	1973	1973	1973	0
461	20231122	133000	6363557	1973	1973	1973	1973	0
462	20231122	132900	6363557	1973	1973	1973	1973	0
463	20231122	132800	6363557	1973	1973	1973	1973	0
464	20231122	132700	6363557	1973	1973	1973	1973	0
465	20231122	132600	6363557	1973	1973	1973	1973	0
466	20231122	132500	6363557	1973	1973	1973	1973	0
467	20231122	132400	6363557	1973	1973	1973	1973	0
468	20231122	132300	6363557	1973	1973	1973	1973	0
469	20231122	132200	6363557	1973	1973	1973	1973	0
470	20231122	132100	6363557	1973	1973	1973	1973	0
471	20231122	132000	6363557	1973	1973	1973	1973	0
472	20231122	131900	6363557	1973	1973	1973	1973	0
473	20231122	131800	6363557	1973	1973	1973	1973	0
474	20231122	131700	6363557	1973	1973	1973	1973	0
475	20231122	131600	6363557	1973	1973	1973	1973	0
476	20231122	131500	6363557	1973	1973	1973	1973	0
477	20231122	131400	6363557	1973	1973	1973	1973	0
478	20231122	131300	6363557	1973	1973	1973	1973	0
479	20231122	131200	6363557	1973	1973	1973	1973	0
480	20231122	131100	6363557	1973	1973	1973	1973	0
481	20231122	131000	6363557	1973	1973	1973	1973	10
482	20231122	130900	6343827	1970	1970	1970	1970	3
483	20231122	130800	6337917	1973	1973	1973	1973	0
484	20231122	130700	6337917	1973	1973	1973	1973	0
485	20231122	130600	6337917	1973	1973	1973	1973	0
486	20231122	130500	6337917	1973	1973	1973	1973	0
487	20231122	130400	6337917	1973	1973	1973	1973	0
488	20231122	130300	6337917	1973	1973	1973	1973	0
489	20231122	130200	6337917	1973	1973	1973	1973	0
490	20231122	130100	6337917	1973	1973	1973	1973	0
491	20231122	130000	6337917	1973	1973	1973	1973	0
492	20231122	125900	6337917	1973	1973	1973	1973	0
493	20231122	125800	6337917	1973	1973	1973	1973	0
494	20231122	125700	6337917	1973	1973	1973	1973	0
495	20231122	125600	6337917	1973	1973	1973	1973	0
496	20231122	125500	6337917	1973	1973	1973	1973	0
497	20231122	125400	6337917	1973	1973	1973	1973	0
498	20231122	125300	6337917	1973	1973	1973	1973	0
499	20231122	125200	6337917	1973	1973	1973	1973	0
500	20231122	125100	6337917	1973	1973	1973	1973	0
501	20231122	125000	6337917	1973	1973	1973	1973	0
502	20231122	124900	6337917	1973	1973	1973	1973	0
503	20231122	124800	6337917	1973	1973	1973	1973	0
504	20231122	124700	6337917	1973	1973	1973	1973	0
505	20231122	124600	6337917	1973	1973	1973	1973	0
506	20231122	124500	6337917	1973	1973	1973	1973	0
507	20231122	124400	6337917	1973	1973	1973	1973	0
508	20231122	124300	6337917	1973	1973	1973	1973	0
509	20231122	124200	6337917	1973	1973	1973	1973	0
510	20231122	124100	6337917	1973	1973	1973	1973	0
511	20231122	124000	6337917	1973	1973	1973	1973	0
512	20231122	123900	6337917	1973	1973	1973	1973	0
513	20231122	123800	6337917	1973	1973	1973	1973	0
514	20231122	123700	6337917	1973	1973	1973	1973	1
515	20231122	123600	6335944	1973	1973	1973	1973	0
516	20231122	123500	6335944	1973	1973	1973	1973	0
517	20231122	123400	6335944	1973	1973	1973	1973	0
518	20231122	123300	6335944	1973	1973	1973	1973	0
519	20231122	123200	6335944	1973	1973	1973	1973	0
520	20231122	123100	6335944	1973	1973	1973	1973	0
521	20231122	123000	6335944	1973	1973	1973	1973	0
522	20231122	122900	6335944	1973	1973	1973	1973	0
523	20231122	122800	6335944	1973	1973	1973	1973	0
524	20231122	122700	6335944	1973	1973	1973	1973	0
525	20231122	122600	6335944	1973	1973	1973	1973	0
526	20231122	122500	6335944	1973	1973	1973	1973	0
527	20231122	122400	6335944	1973	1973	1973	1973	0
528	20231122	122300	6335944	1973	1973	1973	1973	0
529	20231122	122200	6335944	1973	1973	1973	1973	0
530	20231122	122100	6335944	1973	1973	1973	1973	0
531	20231122	122000	6335944	1973	1973	1973	1973	0
532	20231122	121900	6335944	1973	1973	1973	1973	0
533	20231122	121800	6335944	1973	1973	1973	1973	0
534	20231122	121700	6335944	1973	1973	1973	1973	0
535	20231122	121600	6335944	1973	1973	1973	1973	0
536	20231122	121500	6335944	1973	1973	1973	1973	0
537	20231122	121400	6335944	1973	1973	1973	1973	0
538	20231122	121300	6335944	1973	1973	1973	1973	0
539	20231122	121200	6335944	1973	1973	1973	1973	0
540	20231122	121100	6335944	1973	1973	1973	1973	0
541	20231122	121000	6335944	1973	1973	1973	1973	0
542	20231122	120900	6335944	1973	1973	1973	1973	0
543	20231122	120800	6335944	1973	1973	1973	1973	0
544	20231122	120700	6335944	1973	1973	1973	1973	0
545	20231122	120600	6335944	1973	1973	1973	1973	0
546	20231122	120500	6335944	1973	1973	1973	1973	0
547	20231122	120400	6335944	1973	1973	1973	1973	0
548	20231122	120300	6335944	1973	1973	1973	1973	0
549	20231122	120200	6335944	1973	1973	1973	1973	0
550	20231122	120100	6335944	1973	1973	1973	1973	0
551	20231122	120000	6335944	1973	1973	1973	1973	0
552	20231122	115900	6335944	1973	1973	1973	1973	0
553	20231122	115800	6335944	1973	1973	1973	1973	0
554	20231122	115700	6335944	1973	1973	1973	1973	0
555	20231122	115600	6335944	1973	1973	1973	1973	0
556	20231122	115500	6335944	1973	1973	1973	1973	0
557	20231122	115400	6335944	1973	1973	1973	1973	0
558	20231122	115300	6335944	1973	1973	1973	1973	0
559	20231122	115200	6335944	1973	1973	1973	1973	0
560	20231122	115100	6335944	1973	1973	1973	1973	0
561	20231122	115000	6335944	1973	1973	1973	1973	0
562	20231122	114900	6335944	1973	1973	1973	1973	0
563	20231122	114800	6335944	1973	1973	1973	1973	0
564	20231122	114700	6335944	1973	1973	1973	1973	0
565	20231122	114600	6335944	1973	1973	1973	1973	0
566	20231122	114500	6335944	1973	1973	1973	1973	0
567	20231122	114400	6335944	1973	1973	1973	1973	0
568	20231122	114300	6335944	1973	1973	1973	1973	0
569	20231122	114200	6335944	1973	1973	1973	1973	0
570	20231122	114100	6335944	1973	1973	1973	1973	0
571	20231122	114000	6335944	1973	1973	1973	1973	0
572	20231122	113900	6335944	1973	1973	1973	1973	0
573	20231122	113800	6335944	1973	1973	1973	1973	0
574	20231122	113700	6335944	1973	1973	1973	1973	0
575	20231122	113600	6335944	1973	1973	1973	1973	0
576	20231122	113500	6335944	1973	1973	1973	1973	0
577	20231122	113400	6335944	1973	1973	1973	1973	0
578	20231122	113300	6335944	1973	1973	1973	1973	0
579	20231122	113200	6335944	1973	1973	1973	1973	0
580	20231122	113100	6335944	1973	1973	1973	1973	0
581	20231122	113000	6335944	1973	1973	1973	1973	0
582	20231122	112900	6335944	1973	1973	1973	1973	0
583	20231122	112800	6335944	1973	1973	1973	1973	0
584	20231122	112700	6335944	1973	1973	1973	1973	0
585	20231122	112600	6335944	1973	1973	1973	1973	0
586	20231122	112500	6335944	1973	1973	1973	1973	0
587	20231122	112400	6335944	1973	1973	1973	1973	0
588	20231122	112300	6335944	1973	1973	1973	1973	1000
589	20231122	112200	4362944	1970	1970	1970	1970	30
590	20231122	112100	4303844	1970	1970	1970	1970	0
591	20231122	112000	4303844	1970	1970	1970	1970	0
592	20231122	111900	4303844	1970	1970	1970	1970	0
593	20231122	111800	4303844	1970	1970	1970	1970	0
594	20231122	111700	4303844	1970	1970	1970	1970	0
595	20231122	111600	4303844	1970	1970	1970	1970	0
596	20231122	111500	4303844	1970	1970	1970	1970	0
597	20231122	111400	4303844	1970	1970	1970	1970	0
598	20231122	111300	4303844	1970	1970	1970	1970	0
599	20231122	111200	4303844	1970	1970	1970	1970	0
600	20231122	111100	4303844	1970	1970	1970	1970	0
601	20231122	111000	4303844	1970	1970	1970	1970	500
602	20231122	110900	3318844	1970	1970	1970	1970	0
603	20231122	110800	3318844	1970	1970	1970	1970	535
604	20231122	110700	2264894	1973	1973	1973	1973	0
605	20231122	110600	2264894	1973	1973	1973	1973	0
606	20231122	110500	2264894	1973	1973	1973	1973	0
607	20231122	110400	2264894	1973	1973	1973	1973	0
608	20231122	110300	2264894	1973	1973	1973	1973	0
609	20231122	110200	2264894	1973	1973	1973	1973	0
610	20231122	110100	2264894	1973	1973	1973	1973	0
611	20231122	110000	2264894	1973	1973	1973	1973	564
612	20231122	105900	1152122	1974	1974	1974	1974	0
613	20231122	105800	1152122	1974	1974	1974	1974	0
614	20231122	105700	1152122	1974	1974	1974	1974	0
615	20231122	105600	1152122	1974	1974	1974	1974	0
616	20231122	105500	1152122	1974	1974	1974	1974	0
617	20231122	105400	1152122	1974	1974	1974	1974	0
618	20231122	105300	1152122	1974	1974	1974	1974	0
619	20231122	105200	1152122	1974	1974	1974	1974	0
620	20231122	105100	1152122	1974	1974	1974	1974	0
621	20231122	105000	1152122	1974	1974	1974	1974	20
622	20231122	104900	1112642	1974	1974	1974	1974	0
623	20231122	104800	1112642	1974	1974	1974	1974	0
624	20231122	104700	1112642	1974	1974	1974	1974	0
625	20231122	104600	1112642	1974	1974	1974	1974	1
626	20231122	104500	1110668	1974	1974	1974	1974	0
627	20231122	104400	1110668	1974	1974	1974	1974	0
628	20231122	104300	1110668	1974	1974	1974	1974	10
629	20231122	104200	1090928	1974	1974	1974	1974	0
630	20231122	104100	1090928	1974	1974	1974	1974	0
631	20231122	104000	1090928	1974	1974	1974	1974	0
632	20231122	103900	1090928	1974	1974	1974	1974	0
633	20231122	103800	1090928	1974	1974	1974	1974	10
634	20231122	103700	1071188	1973	1973	1973	1973	34
635	20231122	103600	1004106	1974	1974	1974	1974	0
636	20231122	103500	1004106	1974	1974	1974	1974	0
637	20231122	103400	1004106	1974	1974	1974	1974	0
638	20231122	103300	1004106	1974	1974	1974	1974	0
639	20231122	103200	1004106	1974	1974	1974	1974	0
640	20231122	103100	1004106	1974	1974	1974	1974	0
641	20231122	103000	1004106	1974	1974	1974	1974	0
642	20231122	102900	1004106	1974	1974	1974	1974	0
643	20231122	102800	1004106	1974	1974	1974	1974	0
644	20231122	102700	1004106	1974	1974	1974	1974	0
645	20231122	102600	1004106	1974	1974	1974	1974	0
646	20231122	102500	1004106	1974	1974	1974	1974	0
647	20231122	102400	1004106	1974	1974	1974	1974	0
648	20231122	102300	1004106	1974	1974	1974	1974	0
649	20231122	102200	1004106	1974	1974	1974	1974	0
650	20231122	102100	1004106	1974	1974	1974	1974	10
651	20231122	102000	984366	1973	1973	1973	1973	422
652	20231122	101900	151760	1973	1973	1973	1973	1
653	20231122	101800	149787	1973	1972	1973	1972	3
654	20231122	101700	143869	1973	1973	1973	1973	0
655	20231122	101600	143869	1973	1973	1973	1973	0
656	20231122	101500	143869	1973	1973	1973	1973	0
657	20231122	101400	143869	1973	1973	1973	1973	0
658	20231122	101300	143869	1973	1973	1973	1973	0
659	20231122	101200	143869	1973	1973	1973	1973	0
660	20231122	101100	143869	1973	1973	1973	1973	0
661	20231122	101000	143869	1973	1973	1973	1973	0
662	20231122	100900	143869	1973	1973	1973	1973	0
663	20231122	100800	143869	1973	1973	1973	1973	0
664	20231122	100700	143869	1973	1973	1973	1973	0
665	20231122	100600	143869	1973	1973	1973	1973	0
666	20231122	100500	143869	1973	1973	1973	1973	0
667	20231122	100400	143869	1973	1973	1973	1973	0
668	20231122	100300	143869	1973	1973	1973	1973	0
669	20231122	100200	143869	1973	1973	1973	1973	0
670	20231122	100100	143869	1973	1973	1973	1973	0
671	20231122	100000	143869	1973	1973	1973	1973	0
672	20231122	095900	143869	1973	1973	1973	1973	0
673	20231122	095800	143869	1973	1973	1973	1973	0
674	20231122	095700	143869	1973	1973	1973	1973	0
675	20231122	095600	143869	1973	1973	1973	1973	0
676	20231122	095500	143869	1973	1973	1973	1973	0
677	20231122	095400	143869	1973	1973	1973	1973	0
678	20231122	095300	143869	1973	1973	1973	1973	0
679	20231122	095200	143869	1973	1973	1973	1973	0
680	20231122	095100	143869	1973	1973	1973	1973	0
681	20231122	095000	143869	1973	1973	1973	1973	0
682	20231122	094900	143869	1973	1973	1973	1973	0
683	20231122	094800	143869	1973	1973	1973	1973	0
684	20231122	094700	143869	1973	1973	1973	1973	0
685	20231122	094600	143869	1973	1973	1973	1973	0
686	20231122	094500	143869	1973	1973	1973	1973	0
687	20231122	094400	143869	1973	1973	1973	1973	0
688	20231122	094300	143869	1973	1973	1973	1973	0
689	20231122	094200	143869	1973	1973	1973	1973	0
690	20231122	094100	143869	1973	1973	1973	1973	0
691	20231122	094000	143869	1973	1973	1973	1973	0
692	20231122	093900	143869	1973	1973	1973	1973	0
693	20231122	093800	143869	1973	1973	1973	1973	0
694	20231122	093700	143869	1973	1973	1973	1973	0
695	20231122	093600	143869	1973	1973	1973	1973	0
696	20231122	093500	143869	1973	1973	1973	1973	0
697	20231122	093400	143869	1973	1973	1973	1973	10
698	20231122	093300	124139	1969	1969	1969	1969	38
699	20231122	093200	49317	1970	1970	1970	1970	0
700	20231122	093100	49317	1970	1970	1970	1970	2
701	20231122	093000	45377	1973	1973	1973	1973	0
702	20231122	092900	45377	1973	1973	1973	1973	0
703	20231122	092800	45377	1973	1973	1973	1973	0
704	20231122	092700	45377	1973	1973	1973	1973	0
705	20231122	092600	45377	1973	1973	1973	1973	0
706	20231122	092500	45377	1973	1973	1973	1973	0
707	20231122	092400	45377	1973	1973	1973	1973	0
708	20231122	092300	45377	1973	1973	1973	1973	0
709	20231122	092200	45377	1973	1973	1973	1973	0
710	20231122	092100	45377	1973	1973	1973	1973	0
711	20231122	092000	45377	1973	1973	1973	1973	0
712	20231122	091900	45377	1973	1973	1973	1973	10
713	20231122	091800	25647	1974	1974	1974	1974	0
714	20231122	091700	25647	1974	1974	1974	1974	0
715	20231122	091600	25647	1974	1974	1974	1974	0
716	20231122	091500	25647	1974	1974	1974	1974	0
717	20231122	091400	25647	1974	1974	1974	1974	0
718	20231122	091300	25647	1974	1974	1974	1974	0
719	20231122	091200	25647	1974	1974	1974	1974	0
720	20231122	091100	25647	1974	1974	1974	1974	0
721	20231122	091000	25647	1974	1974	1974	1974	0
722	20231122	090900	25647	1974	1974	1974	1974	0
723	20231122	090800	25647	1974	1974	1974	1974	0
724	20231122	090700	25647	1974	1974	1974	1974	0
725	20231122	090600	25647	1974	1974	1974	1974	0
726	20231122	090500	25647	1974	1974	1974	1974	0
727	20231122	090400	25647	1974	1974	1974	1974	10
728	20231122	090300	5907	1969	1969	1969	1969	0
729	20231122	090200	5907	1969	1969	1969	1969	0
730	20231122	090100	5907	1969	1969	1969	1969	0
731	20231122	090000	5907	1969	1969	1969	1969	3