KissMeData/451700/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	210800	4762643	1980	1980	1980	1980	20
3	20231122	210700	4762643	1980	1980	1980	1980	0
4	20231122	210600	4762643	1980	1980	1980	1980	0
5	20231122	210500	4762643	1980	1980	1980	1980	0
6	20231122	210400	4762643	1980	1980	1980	1980	0
7	20231122	210300	4762643	1980	1980	1980	1980	0
8	20231122	210200	4762643	1980	1980	1980	1980	0
9	20231122	210100	4762643	1980	1980	1980	1980	0
10	20231122	210000	4762643	1980	1980	1980	1980	0
11	20231122	205900	4762643	1980	1980	1980	1980	0
12	20231122	205800	4762643	1980	1980	1980	1980	0
13	20231122	205700	4762643	1980	1980	1980	1980	0
14	20231122	205600	4762643	1980	1980	1980	1980	0
15	20231122	205500	4762643	1980	1980	1980	1980	0
16	20231122	205400	4762643	1980	1980	1980	1980	0
17	20231122	205300	4762643	1980	1980	1980	1980	0
18	20231122	205200	4762643	1980	1980	1980	1980	0
19	20231122	205100	4762643	1980	1980	1980	1980	0
20	20231122	205000	4762643	1980	1980	1980	1980	0
21	20231122	204900	4762643	1980	1980	1980	1980	0
22	20231122	204800	4762643	1980	1980	1980	1980	0
23	20231122	204700	4762643	1980	1980	1980	1980	0
24	20231122	204600	4762643	1980	1980	1980	1980	0
25	20231122	204500	4762643	1980	1980	1980	1980	0
26	20231122	204400	4762643	1980	1980	1980	1980	0
27	20231122	204300	4762643	1980	1980	1980	1980	0
28	20231122	204200	4762643	1980	1980	1980	1980	0
29	20231122	204100	4762643	1980	1980	1980	1980	0
30	20231122	204000	4762643	1980	1980	1980	1980	0
31	20231122	203900	4762643	1980	1980	1980	1980	0
32	20231122	203800	4762643	1980	1980	1980	1980	20
33	20231122	203700	4762643	1980	1980	1980	1980	0
34	20231122	203600	4762643	1980	1980	1980	1980	0
35	20231122	203500	4762643	1980	1980	1980	1980	0
36	20231122	203400	4762643	1980	1980	1980	1980	0
37	20231122	203300	4762643	1980	1980	1980	1980	0
38	20231122	203200	4762643	1980	1980	1980	1980	0
39	20231122	203100	4762643	1980	1980	1980	1980	0
40	20231122	203000	4762643	1980	1980	1980	1980	0
41	20231122	202900	4762643	1980	1980	1980	1980	0
42	20231122	202800	4762643	1980	1980	1980	1980	0
43	20231122	202700	4762643	1980	1980	1980	1980	0
44	20231122	202600	4762643	1980	1980	1980	1980	0
45	20231122	202500	4762643	1980	1980	1980	1980	0
46	20231122	202400	4762643	1980	1980	1980	1980	0
47	20231122	202300	4762643	1980	1980	1980	1980	0
48	20231122	202200	4762643	1980	1980	1980	1980	0
49	20231122	202100	4762643	1980	1980	1980	1980	0
50	20231122	202000	4762643	1980	1980	1980	1980	0
51	20231122	201900	4762643	1980	1980	1980	1980	0
52	20231122	201800	4762643	1980	1980	1980	1980	0
53	20231122	201700	4762643	1980	1980	1980	1980	0
54	20231122	201600	4762643	1980	1980	1980	1980	0
55	20231122	201500	4762643	1980	1980	1980	1980	0
56	20231122	201400	4762643	1980	1980	1980	1980	0
57	20231122	201300	4762643	1980	1980	1980	1980	0
58	20231122	201200	4762643	1980	1980	1980	1980	0
59	20231122	201100	4762643	1980	1980	1980	1980	0
60	20231122	201000	4762643	1980	1980	1980	1980	0
61	20231122	200900	4762643	1980	1980	1980	1980	0
62	20231122	200800	4762643	1980	1980	1980	1980	20
63	20231122	200700	4762643	1980	1980	1980	1980	0
64	20231122	200600	4762643	1980	1980	1980	1980	0
65	20231122	200500	4762643	1980	1980	1980	1980	0
66	20231122	200400	4762643	1980	1980	1980	1980	0
67	20231122	200300	4762643	1980	1980	1980	1980	0
68	20231122	200200	4762643	1980	1980	1980	1980	0
69	20231122	200100	4762643	1980	1980	1980	1980	0
70	20231122	200000	4762643	1980	1980	1980	1980	0
71	20231122	195900	4762643	1980	1980	1980	1980	0
72	20231122	195800	4762643	1980	1980	1980	1980	0
73	20231122	195700	4762643	1980	1980	1980	1980	0
74	20231122	195600	4762643	1980	1980	1980	1980	0
75	20231122	195500	4762643	1980	1980	1980	1980	0
76	20231122	195400	4762643	1980	1980	1980	1980	0
77	20231122	195300	4762643	1980	1980	1980	1980	0
78	20231122	195200	4762643	1980	1980	1980	1980	0
79	20231122	195100	4762643	1980	1980	1980	1980	0
80	20231122	195000	4762643	1980	1980	1980	1980	0
81	20231122	194900	4762643	1980	1980	1980	1980	0
82	20231122	194800	4762643	1980	1980	1980	1980	0
83	20231122	194700	4762643	1980	1980	1980	1980	0
84	20231122	194600	4762643	1980	1980	1980	1980	0
85	20231122	194500	4762643	1980	1980	1980	1980	0
86	20231122	194400	4762643	1980	1980	1980	1980	0
87	20231122	194300	4762643	1980	1980	1980	1980	0
88	20231122	194200	4762643	1980	1980	1980	1980	0
89	20231122	194100	4762643	1980	1980	1980	1980	0
90	20231122	194000	4762643	1980	1980	1980	1980	0
91	20231122	193900	4762643	1980	1980	1980	1980	0
92	20231122	193800	4762643	1980	1980	1980	1980	20
93	20231122	193700	4762643	1980	1980	1980	1980	0
94	20231122	193600	4762643	1980	1980	1980	1980	0
95	20231122	193500	4762643	1980	1980	1980	1980	0
96	20231122	193400	4762643	1980	1980	1980	1980	0
97	20231122	193300	4762643	1980	1980	1980	1980	0
98	20231122	193200	4762643	1980	1980	1980	1980	0
99	20231122	193100	4762643	1980	1980	1980	1980	0
100	20231122	193000	4762643	1980	1980	1980	1980	0
101	20231122	192900	4762643	1980	1980	1980	1980	0
102	20231122	192800	4762643	1980	1980	1980	1980	0
103	20231122	192700	4762643	1980	1980	1980	1980	0
104	20231122	192600	4762643	1980	1980	1980	1980	0
105	20231122	192500	4762643	1980	1980	1980	1980	0
106	20231122	192400	4762643	1980	1980	1980	1980	0
107	20231122	192300	4762643	1980	1980	1980	1980	0
108	20231122	192200	4762643	1980	1980	1980	1980	0
109	20231122	192100	4762643	1980	1980	1980	1980	0
110	20231122	192000	4762643	1980	1980	1980	1980	0
111	20231122	191900	4762643	1980	1980	1980	1980	0
112	20231122	191800	4762643	1980	1980	1980	1980	0
113	20231122	191700	4762643	1980	1980	1980	1980	0
114	20231122	191600	4762643	1980	1980	1980	1980	0
115	20231122	191500	4762643	1980	1980	1980	1980	0
116	20231122	191400	4762643	1980	1980	1980	1980	0
117	20231122	191300	4762643	1980	1980	1980	1980	0
118	20231122	191200	4762643	1980	1980	1980	1980	0
119	20231122	191100	4762643	1980	1980	1980	1980	0
120	20231122	191000	4762643	1980	1980	1980	1980	0
121	20231122	190900	4762643	1980	1980	1980	1980	0
122	20231122	190800	4762643	1980	1980	1980	1980	20
123	20231122	190700	4762643	1980	1980	1980	1980	0
124	20231122	190600	4762643	1980	1980	1980	1980	0
125	20231122	190500	4762643	1980	1980	1980	1980	0
126	20231122	190400	4762643	1980	1980	1980	1980	0
127	20231122	190300	4762643	1980	1980	1980	1980	0
128	20231122	190200	4762643	1980	1980	1980	1980	0
129	20231122	190100	4762643	1980	1980	1980	1980	0
130	20231122	190000	4762643	1980	1980	1980	1980	0
131	20231122	185900	4762643	1980	1980	1980	1980	0
132	20231122	185800	4762643	1980	1980	1980	1980	0
133	20231122	185700	4762643	1980	1980	1980	1980	0
134	20231122	185600	4762643	1980	1980	1980	1980	0
135	20231122	185500	4762643	1980	1980	1980	1980	0
136	20231122	185400	4762643	1980	1980	1980	1980	0
137	20231122	185300	4762643	1980	1980	1980	1980	0
138	20231122	185200	4762643	1980	1980	1980	1980	0
139	20231122	185100	4762643	1980	1980	1980	1980	0
140	20231122	185000	4762643	1980	1980	1980	1980	0
141	20231122	184900	4762643	1980	1980	1980	1980	0
142	20231122	184800	4762643	1980	1980	1980	1980	0
143	20231122	184700	4762643	1980	1980	1980	1980	0
144	20231122	184600	4762643	1980	1980	1980	1980	0
145	20231122	184500	4762643	1980	1980	1980	1980	0
146	20231122	184400	4762643	1980	1980	1980	1980	0
147	20231122	184300	4762643	1980	1980	1980	1980	0
148	20231122	184200	4762643	1980	1980	1980	1980	0
149	20231122	184100	4762643	1980	1980	1980	1980	0
150	20231122	184000	4762643	1980	1980	1980	1980	0
151	20231122	183900	4762643	1980	1980	1980	1980	0
152	20231122	183800	4762643	1980	1980	1980	1980	20
153	20231122	183700	4762643	1980	1980	1980	1980	0
154	20231122	183600	4762643	1980	1980	1980	1980	0
155	20231122	183500	4762643	1980	1980	1980	1980	0
156	20231122	183400	4762643	1980	1980	1980	1980	0
157	20231122	183300	4762643	1980	1980	1980	1980	0
158	20231122	183200	4762643	1980	1980	1980	1980	0
159	20231122	183100	4762643	1980	1980	1980	1980	0
160	20231122	183000	4762643	1980	1980	1980	1980	0
161	20231122	182900	4762643	1980	1980	1980	1980	0
162	20231122	182800	4762643	1980	1980	1980	1980	0
163	20231122	182700	4762643	1980	1980	1980	1980	0
164	20231122	182600	4762643	1980	1980	1980	1980	0
165	20231122	182500	4762643	1980	1980	1980	1980	0
166	20231122	182400	4762643	1980	1980	1980	1980	0
167	20231122	182300	4762643	1980	1980	1980	1980	0
168	20231122	182200	4762643	1980	1980	1980	1980	0
169	20231122	182100	4762643	1980	1980	1980	1980	0
170	20231122	182000	4762643	1980	1980	1980	1980	0
171	20231122	181900	4762643	1980	1980	1980	1980	0
172	20231122	181800	4762643	1980	1980	1980	1980	0
173	20231122	181700	4762643	1980	1980	1980	1980	0
174	20231122	181600	4762643	1980	1980	1980	1980	0
175	20231122	181500	4762643	1980	1980	1980	1980	0
176	20231122	181400	4762643	1980	1980	1980	1980	0
177	20231122	181300	4762643	1980	1980	1980	1980	0
178	20231122	181200	4762643	1980	1980	1980	1980	0
179	20231122	181100	4762643	1980	1980	1980	1980	0
180	20231122	181000	4762643	1980	1980	1980	1980	0
181	20231122	180900	4762643	1980	1980	1980	1980	0
182	20231122	180800	4762643	1980	1980	1980	1980	20
183	20231122	180700	4762643	1980	1980	1980	1980	0
184	20231122	180600	4762643	1980	1980	1980	1980	0
185	20231122	180500	4762643	1980	1980	1980	1980	0
186	20231122	180400	4762643	1980	1980	1980	1980	0
187	20231122	180300	4762643	1980	1980	1980	1980	0
188	20231122	180200	4762643	1980	1980	1980	1980	0
189	20231122	180100	4762643	1980	1980	1980	1980	0
190	20231122	180000	4762643	1980	1980	1980	1980	0
191	20231122	175900	4762643	1980	1980	1980	1980	0
192	20231122	175800	4762643	1980	1980	1980	1980	0
193	20231122	175700	4762643	1980	1980	1980	1980	0
194	20231122	175600	4762643	1980	1980	1980	1980	0
195	20231122	175500	4762643	1980	1980	1980	1980	0
196	20231122	175400	4762643	1980	1980	1980	1980	0
197	20231122	175300	4762643	1980	1980	1980	1980	0
198	20231122	175200	4762643	1980	1980	1980	1980	0
199	20231122	175100	4762643	1980	1980	1980	1980	0
200	20231122	175000	4762643	1980	1980	1980	1980	0
201	20231122	174900	4762643	1980	1980	1980	1980	0
202	20231122	174800	4762643	1980	1980	1980	1980	0
203	20231122	174700	4762643	1980	1980	1980	1980	0
204	20231122	174600	4762643	1980	1980	1980	1980	0
205	20231122	174500	4762643	1980	1980	1980	1980	0
206	20231122	174400	4762643	1980	1980	1980	1980	0
207	20231122	174300	4762643	1980	1980	1980	1980	0
208	20231122	174200	4762643	1980	1980	1980	1980	0
209	20231122	174100	4762643	1980	1980	1980	1980	0
210	20231122	174000	4762643	1980	1980	1980	1980	0
211	20231122	173900	4762643	1980	1980	1980	1980	0
212	20231122	173800	4762643	1980	1980	1980	1980	20
213	20231122	173700	4762643	1980	1980	1980	1980	0
214	20231122	173600	4762643	1980	1980	1980	1980	0
215	20231122	173500	4762643	1980	1980	1980	1980	0
216	20231122	173400	4762643	1980	1980	1980	1980	0
217	20231122	173300	4762643	1980	1980	1980	1980	0
218	20231122	173200	4762643	1980	1980	1980	1980	0
219	20231122	173100	4762643	1980	1980	1980	1980	0
220	20231122	173000	4762643	1980	1980	1980	1980	0
221	20231122	172900	4762643	1980	1980	1980	1980	0
222	20231122	172800	4762643	1980	1980	1980	1980	0
223	20231122	172700	4762643	1980	1980	1980	1980	0
224	20231122	172600	4762643	1980	1980	1980	1980	0
225	20231122	172500	4762643	1980	1980	1980	1980	0
226	20231122	172400	4762643	1980	1980	1980	1980	0
227	20231122	172300	4762643	1980	1980	1980	1980	0
228	20231122	172200	4762643	1980	1980	1980	1980	0
229	20231122	172100	4762643	1980	1980	1980	1980	0
230	20231122	172000	4762643	1980	1980	1980	1980	0
231	20231122	171900	4762643	1980	1980	1980	1980	0
232	20231122	171800	4762643	1980	1980	1980	1980	0
233	20231122	171700	4762643	1980	1980	1980	1980	0
234	20231122	171600	4762643	1980	1980	1980	1980	0
235	20231122	171500	4762643	1980	1980	1980	1980	0
236	20231122	171400	4762643	1980	1980	1980	1980	0
237	20231122	171300	4762643	1980	1980	1980	1980	0
238	20231122	171200	4762643	1980	1980	1980	1980	0
239	20231122	171100	4762643	1980	1980	1980	1980	0
240	20231122	171000	4762643	1980	1980	1980	1980	0
241	20231122	170900	4762643	1980	1980	1980	1980	0
242	20231122	170800	4762643	1980	1980	1980	1980	20
243	20231122	170700	4762643	1980	1980	1980	1980	0
244	20231122	170600	4762643	1980	1980	1980	1980	0
245	20231122	170500	4762643	1980	1980	1980	1980	0
246	20231122	170400	4762643	1980	1980	1980	1980	0
247	20231122	170300	4762643	1980	1980	1980	1980	0
248	20231122	170200	4762643	1980	1980	1980	1980	0
249	20231122	170100	4762643	1980	1980	1980	1980	0
250	20231122	170000	4762643	1980	1980	1980	1980	0
251	20231122	165900	4762643	1980	1980	1980	1980	0
252	20231122	165800	4762643	1980	1980	1980	1980	0
253	20231122	165700	4762643	1980	1980	1980	1980	0
254	20231122	165600	4762643	1980	1980	1980	1980	0
255	20231122	165500	4762643	1980	1980	1980	1980	0
256	20231122	165400	4762643	1980	1980	1980	1980	0
257	20231122	165300	4762643	1980	1980	1980	1980	0
258	20231122	165200	4762643	1980	1980	1980	1980	0
259	20231122	165100	4762643	1980	1980	1980	1980	0
260	20231122	165000	4762643	1980	1980	1980	1980	0
261	20231122	164900	4762643	1980	1980	1980	1980	0
262	20231122	164800	4762643	1980	1980	1980	1980	0
263	20231122	164700	4762643	1980	1980	1980	1980	0
264	20231122	164600	4762643	1980	1980	1980	1980	0
265	20231122	164500	4762643	1980	1980	1980	1980	0
266	20231122	164400	4762643	1980	1980	1980	1980	0
267	20231122	164300	4762643	1980	1980	1980	1980	0
268	20231122	164200	4762643	1980	1980	1980	1980	0
269	20231122	164100	4762643	1980	1980	1980	1980	0
270	20231122	164000	4762643	1980	1980	1980	1980	0
271	20231122	163900	4762643	1980	1980	1980	1980	0
272	20231122	163800	4762643	1980	1980	1980	1980	20
273	20231122	163700	4762643	1980	1980	1980	1980	0
274	20231122	163600	4762643	1980	1980	1980	1980	0
275	20231122	163500	4762643	1980	1980	1980	1980	0
276	20231122	163400	4762643	1980	1980	1980	1980	0
277	20231122	163300	4762643	1980	1980	1980	1980	0
278	20231122	163200	4762643	1980	1980	1980	1980	0
279	20231122	163100	4762643	1980	1980	1980	1980	0
280	20231122	163000	4762643	1980	1980	1980	1980	0
281	20231122	162900	4762643	1980	1980	1980	1980	0
282	20231122	162800	4762643	1980	1980	1980	1980	0
283	20231122	162700	4762643	1980	1980	1980	1980	0
284	20231122	162600	4762643	1980	1980	1980	1980	0
285	20231122	162500	4762643	1980	1980	1980	1980	0
286	20231122	162400	4762643	1980	1980	1980	1980	0
287	20231122	162300	4762643	1980	1980	1980	1980	0
288	20231122	162200	4762643	1980	1980	1980	1980	0
289	20231122	162100	4762643	1980	1980	1980	1980	0
290	20231122	162000	4762643	1980	1980	1980	1980	0
291	20231122	161900	4762643	1980	1980	1980	1980	0
292	20231122	161800	4762643	1980	1980	1980	1980	0
293	20231122	161700	4762643	1980	1980	1980	1980	0
294	20231122	161600	4762643	1980	1980	1980	1980	0
295	20231122	161500	4762643	1980	1980	1980	1980	0
296	20231122	161400	4762643	1980	1980	1980	1980	0
297	20231122	161300	4762643	1980	1980	1980	1980	0
298	20231122	161200	4762643	1980	1980	1980	1980	0
299	20231122	161100	4762643	1980	1980	1980	1980	0
300	20231122	161000	4762643	1980	1980	1980	1980	0
301	20231122	160900	4762643	1980	1980	1980	1980	0
302	20231122	160800	4762643	1980	1980	1980	1980	20
303	20231122	160700	4762643	1980	1980	1980	1980	0
304	20231122	160600	4762643	1980	1980	1980	1980	0
305	20231122	160500	4762643	1980	1980	1980	1980	0
306	20231122	160400	4762643	1980	1980	1980	1980	0
307	20231122	160300	4762643	1980	1980	1980	1980	0
308	20231122	160200	4762643	1980	1980	1980	1980	0
309	20231122	160100	4762643	1980	1980	1980	1980	0
310	20231122	160000	4762643	1980	1980	1980	1980	0
311	20231122	155900	4762643	1980	1980	1980	1980	0
312	20231122	155800	4762643	1980	1980	1980	1980	0
313	20231122	155700	4762643	1980	1980	1980	1980	0
314	20231122	155600	4762643	1980	1980	1980	1980	0
315	20231122	155500	4762643	1980	1980	1980	1980	0
316	20231122	155400	4762643	1980	1980	1980	1980	0
317	20231122	155300	4762643	1980	1980	1980	1980	0
318	20231122	155200	4762643	1980	1980	1980	1980	0
319	20231122	155100	4762643	1980	1980	1980	1980	0
320	20231122	155000	4762643	1980	1980	1980	1980	0
321	20231122	154900	4762643	1980	1980	1980	1980	0
322	20231122	154800	4762643	1980	1980	1980	1980	0
323	20231122	154700	4762643	1980	1980	1980	1980	0
324	20231122	154600	4762643	1980	1980	1980	1980	0
325	20231122	154500	4762643	1980	1980	1980	1980	0
326	20231122	154400	4762643	1980	1980	1980	1980	0
327	20231122	154300	4762643	1980	1980	1980	1980	0
328	20231122	154200	4762643	1980	1980	1980	1980	0
329	20231122	154100	4762643	1980	1980	1980	1980	0
330	20231122	154000	4762643	1980	1980	1980	1980	0
331	20231122	153900	4762643	1980	1980	1980	1980	0
332	20231122	153800	4762643	1980	1980	1980	1980	20
333	20231122	153700	4762643	1980	1980	1980	1980	0
334	20231122	153600	4762643	1980	1980	1980	1980	0
335	20231122	153500	4762643	1980	1980	1980	1980	0
336	20231122	153400	4762643	1980	1980	1980	1980	0
337	20231122	153300	4762643	1980	1980	1980	1980	0
338	20231122	153200	4762643	1980	1980	1980	1980	0
339	20231122	153100	4762643	1980	1980	1980	1980	0
340	20231122	153000	4762643	1980	1980	1980	1980	0
341	20231122	152900	4762643	1980	1980	1980	1980	0
342	20231122	152800	4762643	1980	1980	1980	1980	0
343	20231122	152700	4762643	1980	1980	1980	1980	0
344	20231122	152600	4762643	1980	1980	1980	1980	0
345	20231122	152500	4762643	1980	1980	1980	1980	0
346	20231122	152400	4762643	1980	1980	1980	1980	0
347	20231122	152300	4762643	1980	1980	1980	1980	0
348	20231122	152200	4762643	1980	1980	1980	1980	0
349	20231122	152100	4762643	1980	1980	1980	1980	0
350	20231122	152000	4762643	1980	1980	1980	1980	0
351	20231122	151900	4762643	1980	1980	1980	1980	0
352	20231122	151800	4762643	1980	1980	1980	1980	0
353	20231122	151700	4762643	1980	1980	1980	1980	0
354	20231122	151600	4762643	1980	1980	1980	1980	0
355	20231122	151500	4762643	1980	1980	1980	1980	0
356	20231122	151400	4762643	1980	1980	1980	1980	0
357	20231122	151300	4762643	1980	1980	1980	1980	0
358	20231122	151200	4762643	1980	1980	1980	1980	0
359	20231122	151100	4762643	1980	1980	1980	1980	0
360	20231122	151000	4762643	1980	1980	1980	1980	0
361	20231122	150900	4762643	1980	1980	1980	1980	0
362	20231122	150800	4762643	1980	1980	1980	1980	0
363	20231122	150700	4762643	1980	1980	1980	1980	20
364	20231122	150600	4723043	1980	1980	1980	1980	0
365	20231122	150500	4723043	1980	1980	1980	1980	0
366	20231122	150400	4723043	1980	1980	1980	1980	0
367	20231122	150300	4723043	1980	1980	1980	1980	0
368	20231122	150200	4723043	1980	1980	1980	1980	0
369	20231122	150100	4723043	1980	1980	1980	1980	0
370	20231122	150000	4723043	1980	1980	1980	1980	0
371	20231122	145900	4723043	1980	1980	1980	1980	0
372	20231122	145800	4723043	1980	1980	1980	1980	0
373	20231122	145700	4723043	1980	1980	1980	1980	0
374	20231122	145600	4723043	1980	1980	1980	1980	0
375	20231122	145500	4723043	1980	1980	1980	1980	0
376	20231122	145400	4723043	1980	1980	1980	1980	0
377	20231122	145300	4723043	1980	1980	1980	1980	50
378	20231122	145200	4624043	1980	1980	1980	1980	0
379	20231122	145100	4624043	1980	1980	1980	1980	0
380	20231122	145000	4624043	1980	1980	1980	1980	0
381	20231122	144900	4624043	1980	1980	1980	1980	0
382	20231122	144800	4624043	1980	1980	1980	1980	0
383	20231122	144700	4624043	1980	1980	1980	1980	0
384	20231122	144600	4624043	1980	1980	1980	1980	0
385	20231122	144500	4624043	1980	1980	1980	1980	0
386	20231122	144400	4624043	1980	1980	1980	1980	0
387	20231122	144300	4624043	1980	1980	1980	1980	0
388	20231122	144200	4624043	1980	1980	1980	1980	0
389	20231122	144100	4624043	1980	1980	1980	1980	0
390	20231122	144000	4624043	1980	1980	1980	1980	0
391	20231122	143900	4624043	1980	1980	1980	1980	0
392	20231122	143800	4624043	1980	1980	1980	1980	0
393	20231122	143700	4624043	1980	1980	1980	1980	0
394	20231122	143600	4624043	1980	1980	1980	1980	0
395	20231122	143500	4624043	1980	1980	1980	1980	0
396	20231122	143400	4624043	1980	1980	1980	1980	0
397	20231122	143300	4624043	1980	1980	1980	1980	0
398	20231122	143200	4624043	1980	1980	1980	1980	0
399	20231122	143100	4624043	1980	1980	1980	1980	0
400	20231122	143000	4624043	1980	1980	1980	1980	0
401	20231122	142900	4624043	1980	1980	1980	1980	0
402	20231122	142800	4624043	1980	1980	1980	1980	0
403	20231122	142700	4624043	1980	1980	1980	1980	0
404	20231122	142600	4624043	1980	1980	1980	1980	0
405	20231122	142500	4624043	1980	1980	1980	1980	0
406	20231122	142400	4624043	1980	1980	1980	1980	0
407	20231122	142300	4624043	1980	1980	1980	1980	0
408	20231122	142200	4624043	1980	1981	1981	1980	93
409	20231122	142100	4439900	1981	1981	1981	1981	0
410	20231122	142000	4439900	1981	1981	1981	1981	0
411	20231122	141900	4439900	1981	1981	1981	1981	0
412	20231122	141800	4439900	1981	1981	1981	1980	210
413	20231122	141700	4024090	1980	1980	1980	1980	0
414	20231122	141600	4024090	1980	1981	1981	1980	110
415	20231122	141500	3806280	1981	1981	1981	1981	0
416	20231122	141400	3806280	1981	1981	1981	1981	0
417	20231122	141300	3806280	1981	1981	1981	1981	0
418	20231122	141200	3806280	1981	1981	1981	1981	0
419	20231122	141100	3806280	1981	1981	1981	1981	0
420	20231122	141000	3806280	1981	1981	1981	1981	0
421	20231122	140900	3806280	1981	1981	1981	1981	0
422	20231122	140800	3806280	1981	1981	1981	1981	0
423	20231122	140700	3806280	1981	1981	1981	1981	0
424	20231122	140600	3806280	1981	1981	1981	1981	0
425	20231122	140500	3806280	1981	1981	1981	1981	0
426	20231122	140400	3806280	1981	1981	1981	1981	5
427	20231122	140300	3796375	1980	1980	1980	1980	100
428	20231122	140200	3598375	1980	1980	1980	1980	0
429	20231122	140100	3598375	1980	1980	1980	1980	0
430	20231122	140000	3598375	1980	1980	1980	1980	0
431	20231122	135900	3598375	1980	1980	1980	1980	0
432	20231122	135800	3598375	1980	1980	1980	1980	0
433	20231122	135700	3598375	1980	1980	1980	1980	40
434	20231122	135600	3519175	1980	1980	1980	1980	0
435	20231122	135500	3519175	1980	1980	1980	1980	0
436	20231122	135400	3519175	1980	1980	1980	1980	0
437	20231122	135300	3519175	1980	1981	1981	1980	906
438	20231122	135200	1724489	1981	1981	1981	1981	0
439	20231122	135100	1724489	1981	1981	1981	1981	0
440	20231122	135000	1724489	1981	1981	1981	1981	0
441	20231122	134900	1724489	1981	1981	1981	1981	0
442	20231122	134800	1724489	1981	1981	1981	1981	0
443	20231122	134700	1724489	1981	1981	1981	1981	0
444	20231122	134600	1724489	1981	1980	1981	1980	75
445	20231122	134500	1575984	1981	1981	1981	1981	0
446	20231122	134400	1575984	1981	1981	1981	1981	0
447	20231122	134300	1575984	1981	1981	1981	1981	0
448	20231122	134200	1575984	1981	1981	1981	1981	0
449	20231122	134100	1575984	1981	1981	1981	1981	0
450	20231122	134000	1575984	1981	1981	1981	1981	0
451	20231122	133900	1575984	1981	1981	1981	1981	0
452	20231122	133800	1575984	1981	1981	1981	1981	0
453	20231122	133700	1575984	1981	1981	1981	1981	0
454	20231122	133600	1575984	1981	1981	1981	1981	0
455	20231122	133500	1575984	1981	1981	1981	1981	0
456	20231122	133400	1575984	1981	1981	1981	1981	0
457	20231122	133300	1575984	1981	1981	1981	1981	0
458	20231122	133200	1575984	1981	1981	1981	1981	0
459	20231122	133100	1575984	1981	1981	1981	1981	0
460	20231122	133000	1575984	1981	1981	1981	1981	5
461	20231122	132900	1566079	1980	1980	1980	1980	160
462	20231122	132800	1249279	1980	1980	1980	1980	0
463	20231122	132700	1249279	1980	1980	1980	1980	430
464	20231122	132600	397879	1981	1981	1981	1981	0
465	20231122	132500	397879	1981	1981	1981	1981	0
466	20231122	132400	397879	1981	1981	1981	1981	0
467	20231122	132300	397879	1981	1981	1981	1981	0
468	20231122	132200	397879	1981	1981	1981	1981	0
469	20231122	132100	397879	1981	1981	1981	1981	0
470	20231122	132000	397879	1981	1981	1981	1981	0
471	20231122	131900	397879	1981	1981	1981	1981	0
472	20231122	131800	397879	1981	1981	1981	1981	0
473	20231122	131700	397879	1981	1981	1981	1981	0
474	20231122	131600	397879	1981	1981	1981	1981	0
475	20231122	131500	397879	1981	1981	1981	1981	0
476	20231122	131400	397879	1981	1981	1981	1981	0
477	20231122	131300	397879	1981	1981	1981	1981	0
478	20231122	131200	397879	1981	1981	1981	1981	0
479	20231122	131100	397879	1981	1981	1981	1981	0
480	20231122	131000	397879	1981	1981	1981	1981	0
481	20231122	130900	397879	1981	1981	1981	1981	0
482	20231122	130800	397879	1981	1981	1981	1981	0
483	20231122	130700	397879	1981	1981	1981	1981	0
484	20231122	130600	397879	1981	1981	1981	1981	0
485	20231122	130500	397879	1981	1981	1981	1981	0
486	20231122	130400	397879	1981	1981	1981	1981	0
487	20231122	130300	397879	1981	1981	1981	1981	0
488	20231122	130200	397879	1981	1981	1981	1981	0
489	20231122	130100	397879	1981	1981	1981	1981	0
490	20231122	130000	397879	1981	1981	1981	1981	0
491	20231122	125900	397879	1981	1981	1981	1981	0
492	20231122	125800	397879	1981	1981	1981	1981	0
493	20231122	125700	397879	1981	1981	1981	1981	0
494	20231122	125600	397879	1981	1981	1981	1981	0
495	20231122	125500	397879	1981	1981	1981	1981	0
496	20231122	125400	397879	1981	1981	1981	1981	0
497	20231122	125300	397879	1981	1981	1981	1981	0
498	20231122	125200	397879	1981	1981	1981	1981	0
499	20231122	125100	397879	1981	1981	1981	1981	0
500	20231122	125000	397879	1981	1981	1981	1981	0
501	20231122	124900	397879	1981	1981	1981	1981	0
502	20231122	124800	397879	1981	1981	1981	1981	0
503	20231122	124700	397879	1981	1981	1981	1981	0
504	20231122	124600	397879	1981	1981	1981	1981	0
505	20231122	124500	397879	1981	1981	1981	1981	0
506	20231122	124400	397879	1981	1981	1981	1981	0
507	20231122	124300	397879	1981	1981	1981	1981	0
508	20231122	124200	397879	1981	1981	1981	1981	0
509	20231122	124100	397879	1981	1981	1981	1981	0
510	20231122	124000	397879	1981	1981	1981	1981	0
511	20231122	123900	397879	1981	1981	1981	1981	0
512	20231122	123800	397879	1981	1981	1981	1981	0
513	20231122	123700	397879	1981	1981	1981	1981	0
514	20231122	123600	397879	1981	1981	1981	1981	0
515	20231122	123500	397879	1981	1981	1981	1981	0
516	20231122	123400	397879	1981	1981	1981	1981	0
517	20231122	123300	397879	1981	1981	1981	1981	0
518	20231122	123200	397879	1981	1981	1981	1981	0
519	20231122	123100	397879	1981	1981	1981	1981	0
520	20231122	123000	397879	1981	1981	1981	1981	0
521	20231122	122900	397879	1981	1981	1981	1981	0
522	20231122	122800	397879	1981	1981	1981	1981	0
523	20231122	122700	397879	1981	1981	1981	1981	0
524	20231122	122600	397879	1981	1981	1981	1981	0
525	20231122	122500	397879	1981	1981	1981	1981	0
526	20231122	122400	397879	1981	1981	1981	1981	0
527	20231122	122300	397879	1981	1981	1981	1981	0
528	20231122	122200	397879	1981	1981	1981	1981	0
529	20231122	122100	397879	1981	1981	1981	1981	0
530	20231122	122000	397879	1981	1981	1981	1981	0
531	20231122	121900	397879	1981	1981	1981	1981	0
532	20231122	121800	397879	1981	1981	1981	1981	0
533	20231122	121700	397879	1981	1981	1981	1981	0
534	20231122	121600	397879	1981	1981	1981	1981	0
535	20231122	121500	397879	1981	1981	1981	1981	0
536	20231122	121400	397879	1981	1981	1981	1981	0
537	20231122	121300	397879	1981	1981	1981	1981	0
538	20231122	121200	397879	1981	1981	1981	1981	0
539	20231122	121100	397879	1981	1981	1981	1981	0
540	20231122	121000	397879	1981	1981	1981	1981	0
541	20231122	120900	397879	1981	1981	1981	1981	0
542	20231122	120800	397879	1981	1981	1981	1981	0
543	20231122	120700	397879	1981	1981	1981	1981	0
544	20231122	120600	397879	1981	1981	1981	1981	0
545	20231122	120500	397879	1981	1981	1981	1981	0
546	20231122	120400	397879	1981	1981	1981	1981	0
547	20231122	120300	397879	1981	1981	1981	1981	0
548	20231122	120200	397879	1981	1981	1981	1981	0
549	20231122	120100	397879	1981	1981	1981	1981	0
550	20231122	120000	397879	1981	1981	1981	1981	0
551	20231122	115900	397879	1981	1981	1981	1981	0
552	20231122	115800	397879	1981	1981	1981	1981	0
553	20231122	115700	397879	1981	1981	1981	1981	0
554	20231122	115600	397879	1981	1981	1981	1981	0
555	20231122	115500	397879	1981	1981	1981	1981	0
556	20231122	115400	397879	1981	1981	1981	1981	0
557	20231122	115300	397879	1981	1981	1981	1981	0
558	20231122	115200	397879	1981	1981	1981	1981	0
559	20231122	115100	397879	1981	1981	1981	1981	0
560	20231122	115000	397879	1981	1981	1981	1981	0
561	20231122	114900	397879	1981	1981	1981	1981	0
562	20231122	114800	397879	1981	1981	1981	1981	0
563	20231122	114700	397879	1981	1981	1981	1981	0
564	20231122	114600	397879	1981	1981	1981	1981	0
565	20231122	114500	397879	1981	1981	1981	1981	0
566	20231122	114400	397879	1981	1981	1981	1981	0
567	20231122	114300	397879	1981	1981	1981	1981	0
568	20231122	114200	397879	1981	1981	1981	1981	0
569	20231122	114100	397879	1981	1981	1981	1981	0
570	20231122	114000	397879	1981	1981	1981	1981	0
571	20231122	113900	397879	1981	1981	1981	1981	0
572	20231122	113800	397879	1981	1981	1981	1981	0
573	20231122	113700	397879	1981	1981	1981	1981	0
574	20231122	113600	397879	1981	1981	1981	1981	0
575	20231122	113500	397879	1981	1981	1981	1981	0
576	20231122	113400	397879	1981	1981	1981	1981	0
577	20231122	113300	397879	1981	1981	1981	1981	0
578	20231122	113200	397879	1981	1981	1981	1981	0
579	20231122	113100	397879	1981	1981	1981	1981	0
580	20231122	113000	397879	1981	1981	1981	1981	0
581	20231122	112900	397879	1981	1981	1981	1981	0
582	20231122	112800	397879	1981	1981	1981	1981	0
583	20231122	112700	397879	1981	1981	1981	1981	0
584	20231122	112600	397879	1981	1981	1981	1981	0
585	20231122	112500	397879	1981	1981	1981	1981	0
586	20231122	112400	397879	1981	1981	1981	1981	0
587	20231122	112300	397879	1981	1981	1981	1981	0
588	20231122	112200	397879	1981	1981	1981	1981	0
589	20231122	112100	397879	1981	1981	1981	1981	0
590	20231122	112000	397879	1981	1981	1981	1981	0
591	20231122	111900	397879	1981	1981	1981	1981	0
592	20231122	111800	397879	1981	1981	1981	1981	0
593	20231122	111700	397879	1981	1981	1981	1981	0
594	20231122	111600	397879	1981	1981	1981	1981	0
595	20231122	111500	397879	1981	1981	1981	1981	0
596	20231122	111400	397879	1981	1981	1981	1981	0
597	20231122	111300	397879	1981	1981	1981	1981	0
598	20231122	111200	397879	1981	1981	1981	1981	0
599	20231122	111100	397879	1981	1981	1981	1981	0
600	20231122	111000	397879	1981	1981	1981	1981	0
601	20231122	110900	397879	1981	1981	1981	1981	0
602	20231122	110800	397879	1981	1981	1981	1981	0
603	20231122	110700	397879	1981	1981	1981	1981	0
604	20231122	110600	397879	1981	1981	1981	1981	0
605	20231122	110500	397879	1981	1981	1981	1981	0
606	20231122	110400	397879	1981	1981	1981	1981	0
607	20231122	110300	397879	1981	1981	1981	1981	0
608	20231122	110200	397879	1981	1981	1981	1981	0
609	20231122	110100	397879	1981	1981	1981	1981	0
610	20231122	110000	397879	1981	1981	1981	1981	0
611	20231122	105900	397879	1981	1981	1981	1981	0
612	20231122	105800	397879	1981	1981	1981	1981	0
613	20231122	105700	397879	1981	1981	1981	1981	0
614	20231122	105600	397879	1981	1981	1981	1981	0
615	20231122	105500	397879	1981	1981	1981	1981	0
616	20231122	105400	397879	1981	1981	1981	1981	0
617	20231122	105300	397879	1981	1981	1981	1981	0
618	20231122	105200	397879	1981	1981	1981	1981	0
619	20231122	105100	397879	1981	1981	1981	1981	0
620	20231122	105000	397879	1981	1981	1981	1981	0
621	20231122	104900	397879	1981	1981	1981	1981	0
622	20231122	104800	397879	1981	1981	1981	1981	0
623	20231122	104700	397879	1981	1981	1981	1981	0
624	20231122	104600	397879	1981	1981	1981	1981	0
625	20231122	104500	397879	1981	1981	1981	1981	0
626	20231122	104400	397879	1981	1981	1981	1981	0
627	20231122	104300	397879	1981	1981	1981	1981	0
628	20231122	104200	397879	1981	1981	1981	1981	0
629	20231122	104100	397879	1981	1981	1981	1981	0
630	20231122	104000	397879	1981	1981	1981	1981	0
631	20231122	103900	397879	1981	1981	1981	1981	0
632	20231122	103800	397879	1981	1981	1981	1981	0
633	20231122	103700	397879	1981	1981	1981	1981	0
634	20231122	103600	397879	1981	1981	1981	1981	0
635	20231122	103500	397879	1981	1981	1981	1981	0
636	20231122	103400	397879	1981	1981	1981	1981	0
637	20231122	103300	397879	1981	1981	1981	1981	0
638	20231122	103200	397879	1981	1981	1981	1981	0
639	20231122	103100	397879	1981	1981	1981	1981	0
640	20231122	103000	397879	1981	1981	1981	1981	0
641	20231122	102900	397879	1981	1981	1981	1981	0
642	20231122	102800	397879	1981	1981	1981	1981	0
643	20231122	102700	397879	1981	1981	1981	1981	0
644	20231122	102600	397879	1981	1981	1981	1981	0
645	20231122	102500	397879	1981	1981	1981	1981	0
646	20231122	102400	397879	1981	1981	1981	1981	0
647	20231122	102300	397879	1981	1981	1981	1981	0
648	20231122	102200	397879	1981	1981	1981	1981	0
649	20231122	102100	397879	1981	1981	1981	1981	0
650	20231122	102000	397879	1981	1981	1981	1981	0
651	20231122	101900	397879	1981	1981	1981	1981	0
652	20231122	101800	397879	1981	1981	1981	1981	0
653	20231122	101700	397879	1981	1981	1981	1981	0
654	20231122	101600	397879	1981	1981	1981	1981	0
655	20231122	101500	397879	1981	1981	1981	1981	0
656	20231122	101400	397879	1981	1981	1981	1981	0
657	20231122	101300	397879	1981	1981	1981	1981	0
658	20231122	101200	397879	1981	1981	1981	1981	5
659	20231122	101100	387974	1977	1977	1977	1977	10
660	20231122	101000	368204	1981	1981	1981	1981	0
661	20231122	100900	368204	1981	1981	1981	1981	0
662	20231122	100800	368204	1981	1981	1981	1981	0
663	20231122	100700	368204	1981	1981	1981	1981	0
664	20231122	100600	368204	1981	1981	1981	1981	0
665	20231122	100500	368204	1981	1981	1981	1981	0
666	20231122	100400	368204	1981	1981	1981	1981	0
667	20231122	100300	368204	1981	1981	1981	1981	0
668	20231122	100200	368204	1981	1981	1981	1981	0
669	20231122	100100	368204	1981	1981	1981	1981	0
670	20231122	100000	368204	1981	1981	1981	1981	0
671	20231122	095900	368204	1981	1981	1981	1981	0
672	20231122	095800	368204	1981	1981	1981	1981	0
673	20231122	095700	368204	1981	1981	1981	1981	5
674	20231122	095600	358299	1978	1978	1978	1978	0
675	20231122	095500	358299	1978	1978	1978	1978	0
676	20231122	095400	358299	1978	1978	1978	1978	0
677	20231122	095300	358299	1978	1978	1978	1978	0
678	20231122	095200	358299	1978	1978	1978	1978	0
679	20231122	095100	358299	1978	1978	1978	1978	0
680	20231122	095000	358299	1978	1978	1978	1978	0
681	20231122	094900	358299	1978	1978	1978	1978	10
682	20231122	094800	338519	1982	1982	1982	1982	0
683	20231122	094700	338519	1982	1982	1982	1982	0
684	20231122	094600	338519	1982	1982	1982	1982	0
685	20231122	094500	338519	1982	1982	1982	1982	0
686	20231122	094400	338519	1982	1982	1982	1982	0
687	20231122	094300	338519	1982	1982	1982	1982	0
688	20231122	094200	338519	1982	1982	1982	1982	0
689	20231122	094100	338519	1982	1982	1982	1982	5
690	20231122	094000	328609	1979	1979	1979	1979	21
691	20231122	093900	287050	1982	1982	1982	1982	0
692	20231122	093800	287050	1982	1982	1982	1982	0
693	20231122	093700	287050	1982	1982	1982	1982	0
694	20231122	093600	287050	1982	1982	1982	1982	0
695	20231122	093500	287050	1982	1982	1982	1982	0
696	20231122	093400	287050	1982	1982	1982	1982	0
697	20231122	093300	287050	1982	1982	1982	1982	0
698	20231122	093200	287050	1982	1982	1982	1982	0
699	20231122	093100	287050	1982	1982	1982	1982	0
700	20231122	093000	287050	1982	1982	1982	1982	0
701	20231122	092900	287050	1982	1982	1982	1982	0
702	20231122	092800	287050	1982	1982	1982	1982	0
703	20231122	092700	287050	1982	1982	1982	1982	0
704	20231122	092600	287050	1982	1982	1982	1982	0
705	20231122	092500	287050	1982	1982	1982	1982	0
706	20231122	092400	287050	1982	1982	1982	1982	0
707	20231122	092300	287050	1982	1982	1982	1982	0
708	20231122	092200	287050	1982	1982	1982	1982	0
709	20231122	092100	287050	1982	1982	1982	1982	0
710	20231122	092000	287050	1982	1982	1982	1982	0
711	20231122	091900	287050	1982	1982	1982	1982	0
712	20231122	091800	287050	1982	1982	1982	1982	0
713	20231122	091700	287050	1982	1982	1982	1982	0
714	20231122	091600	287050	1982	1982	1982	1982	0
715	20231122	091500	287050	1982	1982	1982	1982	5
716	20231122	091400	277140	1980	1980	1980	1980	0
717	20231122	091300	277140	1980	1981	1982	1980	35
718	20231122	091200	207810	1982	1982	1982	1982	0
719	20231122	091100	207810	1982	1982	1982	1982	0
720	20231122	091000	207810	1982	1982	1982	1982	0
721	20231122	090900	207810	1982	1982	1982	1982	0
722	20231122	090800	207810	1982	1982	1982	1982	0
723	20231122	090700	207810	1982	1982	1982	1982	5
724	20231122	090600	197900	1979	1979	1979	1979	0
725	20231122	090500	197900	1979	1979	1979	1979	0
726	20231122	090400	197900	1979	1979	1979	1979	100
727	20231122	090300	0	1979	1979	1979	1979	0
728	20231122	090200	0	1979	1979	1979	1979	0
729	20231122	090100	0	1979	1979	1979	1979	0
730	20231122	090000	0	1979	1979	1979	1979	0