KissMeData/455310/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212300	2827584	1981	1980	1981	1980	901
3	20231116	212200	2827584	1981	1981	1981	1981	0
4	20231116	212100	2827584	1981	1981	1981	1981	0
5	20231116	212000	2827584	1981	1981	1981	1981	0
6	20231116	211900	2827584	1981	1981	1981	1981	0
7	20231116	211800	2827584	1981	1981	1981	1981	0
8	20231116	211700	2827584	1981	1981	1981	1981	0
9	20231116	211600	2827584	1981	1981	1981	1981	0
10	20231116	211500	2827584	1981	1981	1981	1981	0
11	20231116	211400	2827584	1981	1981	1981	1981	0
12	20231116	211300	2827584	1981	1981	1981	1981	0
13	20231116	211200	2827584	1981	1981	1981	1981	0
14	20231116	211100	2827584	1981	1981	1981	1981	0
15	20231116	211000	2827584	1981	1981	1981	1981	0
16	20231116	210900	2827584	1981	1981	1981	1981	0
17	20231116	210800	2827584	1981	1981	1981	1981	0
18	20231116	210700	2827584	1981	1981	1981	1981	0
19	20231116	210600	2827584	1981	1981	1981	1981	0
20	20231116	210500	2827584	1981	1981	1981	1981	0
21	20231116	210400	2827584	1981	1981	1981	1981	0
22	20231116	210300	2827584	1981	1981	1981	1981	0
23	20231116	210200	2827584	1981	1981	1981	1981	0
24	20231116	210100	2827584	1981	1981	1981	1981	0
25	20231116	210000	2827584	1981	1981	1981	1981	0
26	20231116	205900	2827584	1981	1981	1981	1981	0
27	20231116	205800	2827584	1981	1981	1981	1981	0
28	20231116	205700	2827584	1981	1981	1981	1981	0
29	20231116	205600	2827584	1981	1981	1981	1981	0
30	20231116	205500	2827584	1981	1981	1981	1981	0
31	20231116	205400	2827584	1981	1981	1981	1981	0
32	20231116	205300	2827584	1981	1980	1981	1980	901
33	20231116	205200	2827584	1981	1981	1981	1981	0
34	20231116	205100	2827584	1981	1981	1981	1981	0
35	20231116	205000	2827584	1981	1981	1981	1981	0
36	20231116	204900	2827584	1981	1981	1981	1981	0
37	20231116	204800	2827584	1981	1981	1981	1981	0
38	20231116	204700	2827584	1981	1981	1981	1981	0
39	20231116	204600	2827584	1981	1981	1981	1981	0
40	20231116	204500	2827584	1981	1981	1981	1981	0
41	20231116	204400	2827584	1981	1981	1981	1981	0
42	20231116	204300	2827584	1981	1981	1981	1981	0
43	20231116	204200	2827584	1981	1981	1981	1981	0
44	20231116	204100	2827584	1981	1981	1981	1981	0
45	20231116	204000	2827584	1981	1981	1981	1981	0
46	20231116	203900	2827584	1981	1981	1981	1981	0
47	20231116	203800	2827584	1981	1981	1981	1981	0
48	20231116	203700	2827584	1981	1981	1981	1981	0
49	20231116	203600	2827584	1981	1981	1981	1981	0
50	20231116	203500	2827584	1981	1981	1981	1981	0
51	20231116	203400	2827584	1981	1981	1981	1981	0
52	20231116	203300	2827584	1981	1981	1981	1981	0
53	20231116	203200	2827584	1981	1981	1981	1981	0
54	20231116	203100	2827584	1981	1981	1981	1981	0
55	20231116	203000	2827584	1981	1981	1981	1981	0
56	20231116	202900	2827584	1981	1981	1981	1981	0
57	20231116	202800	2827584	1981	1981	1981	1981	0
58	20231116	202700	2827584	1981	1981	1981	1981	0
59	20231116	202600	2827584	1981	1981	1981	1981	0
60	20231116	202500	2827584	1981	1981	1981	1981	0
61	20231116	202400	2827584	1981	1981	1981	1981	0
62	20231116	202300	2827584	1981	1980	1981	1980	901
63	20231116	202200	2827584	1981	1981	1981	1981	0
64	20231116	202100	2827584	1981	1981	1981	1981	0
65	20231116	202000	2827584	1981	1981	1981	1981	0
66	20231116	201900	2827584	1981	1981	1981	1981	0
67	20231116	201800	2827584	1981	1981	1981	1981	0
68	20231116	201700	2827584	1981	1981	1981	1981	0
69	20231116	201600	2827584	1981	1981	1981	1981	0
70	20231116	201500	2827584	1981	1981	1981	1981	0
71	20231116	201400	2827584	1981	1981	1981	1981	0
72	20231116	201300	2827584	1981	1981	1981	1981	0
73	20231116	201200	2827584	1981	1981	1981	1981	0
74	20231116	201100	2827584	1981	1981	1981	1981	0
75	20231116	201000	2827584	1981	1981	1981	1981	0
76	20231116	200900	2827584	1981	1981	1981	1981	0
77	20231116	200800	2827584	1981	1981	1981	1981	0
78	20231116	200700	2827584	1981	1981	1981	1981	0
79	20231116	200600	2827584	1981	1981	1981	1981	0
80	20231116	200500	2827584	1981	1981	1981	1981	0
81	20231116	200400	2827584	1981	1981	1981	1981	0
82	20231116	200300	2827584	1981	1981	1981	1981	0
83	20231116	200200	2827584	1981	1981	1981	1981	0
84	20231116	200100	2827584	1981	1981	1981	1981	0
85	20231116	200000	2827584	1981	1981	1981	1981	0
86	20231116	195900	2827584	1981	1981	1981	1981	0
87	20231116	195800	2827584	1981	1981	1981	1981	0
88	20231116	195700	2827584	1981	1981	1981	1981	0
89	20231116	195600	2827584	1981	1981	1981	1981	0
90	20231116	195500	2827584	1981	1981	1981	1981	0
91	20231116	195400	2827584	1981	1981	1981	1981	0
92	20231116	195300	2827584	1981	1980	1981	1980	901
93	20231116	195200	2827584	1981	1981	1981	1981	0
94	20231116	195100	2827584	1981	1981	1981	1981	0
95	20231116	195000	2827584	1981	1981	1981	1981	0
96	20231116	194900	2827584	1981	1981	1981	1981	0
97	20231116	194800	2827584	1981	1981	1981	1981	0
98	20231116	194700	2827584	1981	1981	1981	1981	0
99	20231116	194600	2827584	1981	1981	1981	1981	0
100	20231116	194500	2827584	1981	1981	1981	1981	0
101	20231116	194400	2827584	1981	1981	1981	1981	0
102	20231116	194300	2827584	1981	1981	1981	1981	0
103	20231116	194200	2827584	1981	1981	1981	1981	0
104	20231116	194100	2827584	1981	1981	1981	1981	0
105	20231116	194000	2827584	1981	1981	1981	1981	0
106	20231116	193900	2827584	1981	1981	1981	1981	0
107	20231116	193800	2827584	1981	1981	1981	1981	0
108	20231116	193700	2827584	1981	1981	1981	1981	0
109	20231116	193600	2827584	1981	1981	1981	1981	0
110	20231116	193500	2827584	1981	1981	1981	1981	0
111	20231116	193400	2827584	1981	1981	1981	1981	0
112	20231116	193300	2827584	1981	1981	1981	1981	0
113	20231116	193200	2827584	1981	1981	1981	1981	0
114	20231116	193100	2827584	1981	1981	1981	1981	0
115	20231116	193000	2827584	1981	1981	1981	1981	0
116	20231116	192900	2827584	1981	1981	1981	1981	0
117	20231116	192800	2827584	1981	1981	1981	1981	0
118	20231116	192700	2827584	1981	1981	1981	1981	0
119	20231116	192600	2827584	1981	1981	1981	1981	0
120	20231116	192500	2827584	1981	1981	1981	1981	0
121	20231116	192400	2827584	1981	1981	1981	1981	0
122	20231116	192300	2827584	1981	1980	1981	1980	901
123	20231116	192200	2827584	1981	1981	1981	1981	0
124	20231116	192100	2827584	1981	1981	1981	1981	0
125	20231116	192000	2827584	1981	1981	1981	1981	0
126	20231116	191900	2827584	1981	1981	1981	1981	0
127	20231116	191800	2827584	1981	1981	1981	1981	0
128	20231116	191700	2827584	1981	1981	1981	1981	0
129	20231116	191600	2827584	1981	1981	1981	1981	0
130	20231116	191500	2827584	1981	1981	1981	1981	0
131	20231116	191400	2827584	1981	1981	1981	1981	0
132	20231116	191300	2827584	1981	1981	1981	1981	0
133	20231116	191200	2827584	1981	1981	1981	1981	0
134	20231116	191100	2827584	1981	1981	1981	1981	0
135	20231116	191000	2827584	1981	1981	1981	1981	0
136	20231116	190900	2827584	1981	1981	1981	1981	0
137	20231116	190800	2827584	1981	1981	1981	1981	0
138	20231116	190700	2827584	1981	1981	1981	1981	0
139	20231116	190600	2827584	1981	1981	1981	1981	0
140	20231116	190500	2827584	1981	1981	1981	1981	0
141	20231116	190400	2827584	1981	1981	1981	1981	0
142	20231116	190300	2827584	1981	1981	1981	1981	0
143	20231116	190200	2827584	1981	1981	1981	1981	0
144	20231116	190100	2827584	1981	1981	1981	1981	0
145	20231116	190000	2827584	1981	1981	1981	1981	0
146	20231116	185900	2827584	1981	1981	1981	1981	0
147	20231116	185800	2827584	1981	1981	1981	1981	0
148	20231116	185700	2827584	1981	1981	1981	1981	0
149	20231116	185600	2827584	1981	1981	1981	1981	0
150	20231116	185500	2827584	1981	1981	1981	1981	0
151	20231116	185400	2827584	1981	1981	1981	1981	0
152	20231116	185300	2827584	1981	1980	1981	1980	901
153	20231116	185200	2827584	1981	1981	1981	1981	0
154	20231116	185100	2827584	1981	1981	1981	1981	0
155	20231116	185000	2827584	1981	1981	1981	1981	0
156	20231116	184900	2827584	1981	1981	1981	1981	0
157	20231116	184800	2827584	1981	1981	1981	1981	0
158	20231116	184700	2827584	1981	1981	1981	1981	0
159	20231116	184600	2827584	1981	1981	1981	1981	0
160	20231116	184500	2827584	1981	1981	1981	1981	0
161	20231116	184400	2827584	1981	1981	1981	1981	0
162	20231116	184300	2827584	1981	1981	1981	1981	0
163	20231116	184200	2827584	1981	1981	1981	1981	0
164	20231116	184100	2827584	1981	1981	1981	1981	0
165	20231116	184000	2827584	1981	1981	1981	1981	0
166	20231116	183900	2827584	1981	1981	1981	1981	0
167	20231116	183800	2827584	1981	1981	1981	1981	0
168	20231116	183700	2827584	1981	1981	1981	1981	0
169	20231116	183600	2827584	1981	1981	1981	1981	0
170	20231116	183500	2827584	1981	1981	1981	1981	0
171	20231116	183400	2827584	1981	1981	1981	1981	0
172	20231116	183300	2827584	1981	1981	1981	1981	0
173	20231116	183200	2827584	1981	1981	1981	1981	0
174	20231116	183100	2827584	1981	1981	1981	1981	0
175	20231116	183000	2827584	1981	1981	1981	1981	0
176	20231116	182900	2827584	1981	1981	1981	1981	0
177	20231116	182800	2827584	1981	1981	1981	1981	0
178	20231116	182700	2827584	1981	1981	1981	1981	0
179	20231116	182600	2827584	1981	1981	1981	1981	0
180	20231116	182500	2827584	1981	1981	1981	1981	0
181	20231116	182400	2827584	1981	1981	1981	1981	0
182	20231116	182300	2827584	1981	1980	1981	1980	901
183	20231116	182200	2827584	1981	1981	1981	1981	0
184	20231116	182100	2827584	1981	1981	1981	1981	0
185	20231116	182000	2827584	1981	1981	1981	1981	0
186	20231116	181900	2827584	1981	1981	1981	1981	0
187	20231116	181800	2827584	1981	1981	1981	1981	0
188	20231116	181700	2827584	1981	1981	1981	1981	0
189	20231116	181600	2827584	1981	1981	1981	1981	0
190	20231116	181500	2827584	1981	1981	1981	1981	0
191	20231116	181400	2827584	1981	1981	1981	1981	0
192	20231116	181300	2827584	1981	1981	1981	1981	0
193	20231116	181200	2827584	1981	1981	1981	1981	0
194	20231116	181100	2827584	1981	1981	1981	1981	0
195	20231116	181000	2827584	1981	1981	1981	1981	0
196	20231116	180900	2827584	1981	1981	1981	1981	0
197	20231116	180800	2827584	1981	1981	1981	1981	0
198	20231116	180700	2827584	1981	1981	1981	1981	0
199	20231116	180600	2827584	1981	1981	1981	1981	0
200	20231116	180500	2827584	1981	1981	1981	1981	0
201	20231116	180400	2827584	1981	1981	1981	1981	0
202	20231116	180300	2827584	1981	1981	1981	1981	0
203	20231116	180200	2827584	1981	1981	1981	1981	0
204	20231116	180100	2827584	1981	1981	1981	1981	0
205	20231116	180000	2827584	1981	1981	1981	1981	0
206	20231116	175900	2827584	1981	1981	1981	1981	0
207	20231116	175800	2827584	1981	1981	1981	1981	0
208	20231116	175700	2827584	1981	1981	1981	1981	0
209	20231116	175600	2827584	1981	1981	1981	1981	0
210	20231116	175500	2827584	1981	1981	1981	1981	0
211	20231116	175400	2827584	1981	1981	1981	1981	0
212	20231116	175300	2827584	1981	1980	1981	1980	901
213	20231116	175200	2827584	1981	1981	1981	1981	0
214	20231116	175100	2827584	1981	1981	1981	1981	0
215	20231116	175000	2827584	1981	1981	1981	1981	0
216	20231116	174900	2827584	1981	1981	1981	1981	0
217	20231116	174800	2827584	1981	1981	1981	1981	0
218	20231116	174700	2827584	1981	1981	1981	1981	0
219	20231116	174600	2827584	1981	1981	1981	1981	0
220	20231116	174500	2827584	1981	1981	1981	1981	0
221	20231116	174400	2827584	1981	1981	1981	1981	0
222	20231116	174300	2827584	1981	1981	1981	1981	0
223	20231116	174200	2827584	1981	1981	1981	1981	0
224	20231116	174100	2827584	1981	1981	1981	1981	0
225	20231116	174000	2827584	1981	1981	1981	1981	0
226	20231116	173900	2827584	1981	1981	1981	1981	0
227	20231116	173800	2827584	1981	1981	1981	1981	0
228	20231116	173700	2827584	1981	1981	1981	1981	0
229	20231116	173600	2827584	1981	1981	1981	1981	0
230	20231116	173500	2827584	1981	1981	1981	1981	0
231	20231116	173400	2827584	1981	1981	1981	1981	0
232	20231116	173300	2827584	1981	1981	1981	1981	0
233	20231116	173200	2827584	1981	1981	1981	1981	0
234	20231116	173100	2827584	1981	1981	1981	1981	0
235	20231116	173000	2827584	1981	1981	1981	1981	0
236	20231116	172900	2827584	1981	1981	1981	1981	0
237	20231116	172800	2827584	1981	1981	1981	1981	0
238	20231116	172700	2827584	1981	1981	1981	1981	0
239	20231116	172600	2827584	1981	1981	1981	1981	0
240	20231116	172500	2827584	1981	1981	1981	1981	0
241	20231116	172400	2827584	1981	1981	1981	1981	0
242	20231116	172300	2827584	1981	1980	1981	1980	901
243	20231116	172200	2827584	1981	1981	1981	1981	0
244	20231116	172100	2827584	1981	1981	1981	1981	0
245	20231116	172000	2827584	1981	1981	1981	1981	0
246	20231116	171900	2827584	1981	1981	1981	1981	0
247	20231116	171800	2827584	1981	1981	1981	1981	0
248	20231116	171700	2827584	1981	1981	1981	1981	0
249	20231116	171600	2827584	1981	1981	1981	1981	0
250	20231116	171500	2827584	1981	1981	1981	1981	0
251	20231116	171400	2827584	1981	1981	1981	1981	0
252	20231116	171300	2827584	1981	1981	1981	1981	0
253	20231116	171200	2827584	1981	1981	1981	1981	0
254	20231116	171100	2827584	1981	1981	1981	1981	0
255	20231116	171000	2827584	1981	1981	1981	1981	0
256	20231116	170900	2827584	1981	1981	1981	1981	0
257	20231116	170800	2827584	1981	1981	1981	1981	0
258	20231116	170700	2827584	1981	1981	1981	1981	0
259	20231116	170600	2827584	1981	1981	1981	1981	0
260	20231116	170500	2827584	1981	1981	1981	1981	0
261	20231116	170400	2827584	1981	1981	1981	1981	0
262	20231116	170300	2827584	1981	1981	1981	1981	0
263	20231116	170200	2827584	1981	1981	1981	1981	0
264	20231116	170100	2827584	1981	1981	1981	1981	0
265	20231116	170000	2827584	1981	1981	1981	1981	0
266	20231116	165900	2827584	1981	1981	1981	1981	0
267	20231116	165800	2827584	1981	1981	1981	1981	0
268	20231116	165700	2827584	1981	1981	1981	1981	0
269	20231116	165600	2827584	1981	1981	1981	1981	0
270	20231116	165500	2827584	1981	1981	1981	1981	0
271	20231116	165400	2827584	1981	1981	1981	1981	0
272	20231116	165300	2827584	1981	1980	1981	1980	901
273	20231116	165200	2827584	1981	1981	1981	1981	0
274	20231116	165100	2827584	1981	1981	1981	1981	0
275	20231116	165000	2827584	1981	1981	1981	1981	0
276	20231116	164900	2827584	1981	1981	1981	1981	0
277	20231116	164800	2827584	1981	1981	1981	1981	0
278	20231116	164700	2827584	1981	1981	1981	1981	0
279	20231116	164600	2827584	1981	1981	1981	1981	0
280	20231116	164500	2827584	1981	1981	1981	1981	0
281	20231116	164400	2827584	1981	1981	1981	1981	0
282	20231116	164300	2827584	1981	1981	1981	1981	0
283	20231116	164200	2827584	1981	1981	1981	1981	0
284	20231116	164100	2827584	1981	1981	1981	1981	0
285	20231116	164000	2827584	1981	1981	1981	1981	0
286	20231116	163900	2827584	1981	1981	1981	1981	0
287	20231116	163800	2827584	1981	1981	1981	1981	0
288	20231116	163700	2827584	1981	1981	1981	1981	0
289	20231116	163600	2827584	1981	1981	1981	1981	0
290	20231116	163500	2827584	1981	1981	1981	1981	0
291	20231116	163400	2827584	1981	1981	1981	1981	0
292	20231116	163300	2827584	1981	1981	1981	1981	0
293	20231116	163200	2827584	1981	1981	1981	1981	0
294	20231116	163100	2827584	1981	1981	1981	1981	0
295	20231116	163000	2827584	1981	1981	1981	1981	0
296	20231116	162900	2827584	1981	1981	1981	1981	0
297	20231116	162800	2827584	1981	1981	1981	1981	0
298	20231116	162700	2827584	1981	1981	1981	1981	0
299	20231116	162600	2827584	1981	1981	1981	1981	0
300	20231116	162500	2827584	1981	1981	1981	1981	0
301	20231116	162400	2827584	1981	1981	1981	1981	0
302	20231116	162300	2827584	1981	1981	1981	1981	0
303	20231116	162200	2827584	1981	1981	1981	1981	0
304	20231116	162100	2827584	1981	1981	1981	1981	0
305	20231116	162000	2827584	1981	1981	1981	1981	0
306	20231116	161900	2827584	1981	1981	1981	1981	0
307	20231116	161800	2827584	1981	1981	1981	1981	0
308	20231116	161700	2827584	1981	1981	1981	1981	0
309	20231116	161600	2827584	1981	1981	1981	1981	0
310	20231116	161500	2827584	1981	1981	1981	1981	0
311	20231116	161400	2827584	1981	1981	1981	1981	0
312	20231116	161300	2827584	1981	1981	1981	1981	0
313	20231116	161200	2827584	1981	1981	1981	1981	0
314	20231116	161100	2827584	1981	1981	1981	1981	0
315	20231116	161000	2827584	1981	1981	1981	1981	0
316	20231116	160900	2827584	1981	1981	1981	1981	0
317	20231116	160800	2827584	1981	1981	1981	1981	0
318	20231116	160700	2827584	1981	1981	1981	1981	0
319	20231116	160600	2827584	1981	1981	1981	1981	0
320	20231116	160500	2827584	1981	1981	1981	1981	0
321	20231116	160400	2827584	1981	1981	1981	1981	0
322	20231116	160300	2827584	1981	1981	1981	1981	0
323	20231116	160200	2827584	1981	1981	1981	1981	0
324	20231116	160100	2827584	1981	1981	1981	1981	0
325	20231116	160000	2827584	1981	1981	1981	1981	0
326	20231116	155900	2827584	1981	1981	1981	1981	0
327	20231116	155800	2827584	1981	1981	1981	1981	0
328	20231116	155700	2827584	1981	1981	1981	1981	0
329	20231116	155600	2827584	1981	1981	1981	1981	0
330	20231116	155500	2827584	1981	1981	1981	1981	0
331	20231116	155400	2827584	1981	1981	1981	1981	0
332	20231116	155300	2827584	1981	1981	1981	1981	0
333	20231116	155200	2827584	1981	1981	1981	1981	0
334	20231116	155100	2827584	1981	1981	1981	1981	0
335	20231116	155000	2827584	1981	1981	1981	1981	0
336	20231116	154900	2827584	1981	1981	1981	1981	0
337	20231116	154800	2827584	1981	1981	1981	1981	0
338	20231116	154700	2827584	1981	1981	1981	1981	0
339	20231116	154600	2827584	1981	1981	1981	1981	0
340	20231116	154500	2827584	1981	1980	1981	1980	901
341	20231116	154400	1043594	1980	1980	1980	1980	0
342	20231116	154300	1043594	1980	1980	1980	1980	0
343	20231116	154200	1043594	1980	1980	1980	1980	0
344	20231116	154100	1043594	1980	1980	1980	1980	0
345	20231116	154000	1043594	1980	1980	1980	1980	0
346	20231116	153900	1043594	1980	1980	1980	1980	0
347	20231116	153800	1043594	1980	1980	1980	1980	0
348	20231116	153700	1043594	1980	1980	1980	1980	0
349	20231116	153600	1043594	1980	1980	1980	1980	0
350	20231116	153500	1043594	1980	1980	1980	1980	0
351	20231116	153400	1043594	1980	1980	1980	1980	0
352	20231116	153300	1043594	1980	1980	1980	1980	0
353	20231116	153200	1043594	1980	1980	1980	1980	0
354	20231116	153100	1043594	1980	1980	1980	1980	0
355	20231116	153000	1043594	1980	1980	1980	1980	0
356	20231116	152900	1043594	1980	1980	1980	1980	0
357	20231116	152800	1043594	1980	1980	1980	1980	0
358	20231116	152700	1043594	1980	1980	1980	1980	0
359	20231116	152600	1043594	1980	1980	1980	1980	0
360	20231116	152500	1043594	1980	1980	1980	1980	0
361	20231116	152400	1043594	1980	1980	1980	1980	0
362	20231116	152300	1043594	1980	1980	1980	1980	0
363	20231116	152200	1043594	1980	1980	1980	1980	0
364	20231116	152100	1043594	1980	1980	1980	1980	0
365	20231116	152000	1043594	1980	1980	1980	1980	0
366	20231116	151900	1043594	1980	1980	1980	1980	0
367	20231116	151800	1043594	1980	1980	1980	1980	0
368	20231116	151700	1043594	1980	1980	1980	1980	0
369	20231116	151600	1043594	1980	1980	1980	1980	0
370	20231116	151500	1043594	1980	1980	1980	1980	0
371	20231116	151400	1043594	1980	1980	1980	1980	0
372	20231116	151300	1043594	1980	1980	1980	1980	0
373	20231116	151200	1043594	1980	1980	1980	1980	0
374	20231116	151100	1043594	1980	1980	1980	1980	0
375	20231116	151000	1043594	1980	1980	1980	1980	0
376	20231116	150900	1043594	1980	1980	1980	1980	0
377	20231116	150800	1043594	1980	1980	1980	1980	0
378	20231116	150700	1043594	1980	1980	1980	1980	0
379	20231116	150600	1043594	1980	1980	1980	1980	0
380	20231116	150500	1043594	1980	1980	1980	1980	10
381	20231116	150400	1023794	1980	1980	1980	1980	0
382	20231116	150300	1023794	1980	1980	1980	1980	0
383	20231116	150200	1023794	1980	1980	1980	1980	0
384	20231116	150100	1023794	1980	1980	1980	1980	0
385	20231116	150000	1023794	1980	1980	1980	1980	0
386	20231116	145900	1023794	1980	1980	1980	1980	0
387	20231116	145800	1023794	1980	1980	1980	1980	0
388	20231116	145700	1023794	1980	1980	1980	1980	0
389	20231116	145600	1023794	1980	1980	1980	1980	0
390	20231116	145500	1023794	1980	1980	1980	1980	0
391	20231116	145400	1023794	1980	1980	1980	1980	0
392	20231116	145300	1023794	1980	1980	1980	1980	0
393	20231116	145200	1023794	1980	1980	1980	1980	0
394	20231116	145100	1023794	1980	1980	1980	1980	0
395	20231116	145000	1023794	1980	1980	1980	1980	0
396	20231116	144900	1023794	1980	1980	1980	1980	0
397	20231116	144800	1023794	1980	1980	1980	1980	0
398	20231116	144700	1023794	1980	1980	1980	1980	0
399	20231116	144600	1023794	1980	1980	1980	1980	0
400	20231116	144500	1023794	1980	1980	1980	1980	0
401	20231116	144400	1023794	1980	1980	1980	1980	0
402	20231116	144300	1023794	1980	1980	1980	1980	0
403	20231116	144200	1023794	1980	1980	1980	1980	0
404	20231116	144100	1023794	1980	1980	1980	1980	0
405	20231116	144000	1023794	1980	1980	1980	1980	0
406	20231116	143900	1023794	1980	1980	1980	1980	0
407	20231116	143800	1023794	1980	1980	1980	1980	0
408	20231116	143700	1023794	1980	1980	1980	1980	0
409	20231116	143600	1023794	1980	1980	1980	1980	0
410	20231116	143500	1023794	1980	1980	1980	1980	0
411	20231116	143400	1023794	1980	1980	1980	1980	0
412	20231116	143300	1023794	1980	1980	1980	1980	0
413	20231116	143200	1023794	1980	1980	1980	1980	0
414	20231116	143100	1023794	1980	1980	1980	1980	0
415	20231116	143000	1023794	1980	1980	1980	1980	0
416	20231116	142900	1023794	1980	1980	1980	1980	0
417	20231116	142800	1023794	1980	1980	1980	1980	0
418	20231116	142700	1023794	1980	1980	1980	1980	0
419	20231116	142600	1023794	1980	1980	1980	1980	0
420	20231116	142500	1023794	1980	1980	1980	1980	0
421	20231116	142400	1023794	1980	1980	1980	1980	0
422	20231116	142300	1023794	1980	1980	1980	1980	0
423	20231116	142200	1023794	1980	1980	1980	1980	0
424	20231116	142100	1023794	1980	1980	1980	1980	0
425	20231116	142000	1023794	1980	1980	1980	1980	0
426	20231116	141900	1023794	1980	1980	1980	1980	0
427	20231116	141800	1023794	1980	1980	1980	1980	0
428	20231116	141700	1023794	1980	1980	1980	1980	0
429	20231116	141600	1023794	1980	1980	1980	1980	0
430	20231116	141500	1023794	1980	1980	1980	1980	0
431	20231116	141400	1023794	1980	1980	1980	1980	0
432	20231116	141300	1023794	1980	1980	1980	1980	0
433	20231116	141200	1023794	1980	1980	1980	1980	0
434	20231116	141100	1023794	1980	1980	1980	1980	0
435	20231116	141000	1023794	1980	1980	1980	1980	0
436	20231116	140900	1023794	1980	1980	1980	1980	0
437	20231116	140800	1023794	1980	1980	1980	1980	0
438	20231116	140700	1023794	1980	1980	1980	1980	0
439	20231116	140600	1023794	1980	1980	1980	1980	0
440	20231116	140500	1023794	1980	1980	1980	1980	0
441	20231116	140400	1023794	1980	1980	1980	1980	0
442	20231116	140300	1023794	1980	1980	1980	1980	0
443	20231116	140200	1023794	1980	1980	1980	1980	0
444	20231116	140100	1023794	1980	1980	1980	1980	0
445	20231116	140000	1023794	1980	1980	1980	1980	0
446	20231116	135900	1023794	1980	1980	1980	1980	0
447	20231116	135800	1023794	1980	1980	1980	1980	0
448	20231116	135700	1023794	1980	1980	1980	1980	0
449	20231116	135600	1023794	1980	1980	1980	1980	0
450	20231116	135500	1023794	1980	1980	1980	1980	0
451	20231116	135400	1023794	1980	1980	1980	1980	0
452	20231116	135300	1023794	1980	1980	1980	1980	0
453	20231116	135200	1023794	1980	1980	1980	1980	0
454	20231116	135100	1023794	1980	1980	1980	1980	0
455	20231116	135000	1023794	1980	1980	1980	1980	0
456	20231116	134900	1023794	1980	1980	1980	1980	0
457	20231116	134800	1023794	1980	1980	1980	1980	0
458	20231116	134700	1023794	1980	1980	1980	1980	0
459	20231116	134600	1023794	1980	1980	1980	1980	0
460	20231116	134500	1023794	1980	1980	1980	1980	0
461	20231116	134400	1023794	1980	1980	1980	1980	10
462	20231116	134300	1003994	1980	1980	1980	1980	0
463	20231116	134200	1003994	1980	1980	1980	1980	0
464	20231116	134100	1003994	1980	1980	1980	1980	0
465	20231116	134000	1003994	1980	1980	1980	1980	0
466	20231116	133900	1003994	1980	1980	1980	1980	0
467	20231116	133800	1003994	1980	1980	1980	1980	0
468	20231116	133700	1003994	1980	1980	1980	1980	0
469	20231116	133600	1003994	1980	1980	1980	1980	0
470	20231116	133500	1003994	1980	1980	1980	1980	10
471	20231116	133400	984194	1980	1980	1980	1980	0
472	20231116	133300	984194	1980	1980	1980	1980	0
473	20231116	133200	984194	1980	1980	1980	1980	0
474	20231116	133100	984194	1980	1980	1980	1980	0
475	20231116	133000	984194	1980	1980	1980	1980	0
476	20231116	132900	984194	1980	1980	1980	1980	0
477	20231116	132800	984194	1980	1980	1980	1980	0
478	20231116	132700	984194	1980	1980	1980	1980	0
479	20231116	132600	984194	1980	1980	1980	1980	0
480	20231116	132500	984194	1980	1980	1980	1980	0
481	20231116	132400	984194	1980	1980	1980	1980	0
482	20231116	132300	984194	1980	1980	1980	1980	0
483	20231116	132200	984194	1980	1980	1980	1980	0
484	20231116	132100	984194	1980	1980	1980	1980	0
485	20231116	132000	984194	1980	1980	1980	1980	0
486	20231116	131900	984194	1980	1980	1980	1980	0
487	20231116	131800	984194	1980	1980	1980	1980	0
488	20231116	131700	984194	1980	1980	1980	1980	0
489	20231116	131600	984194	1980	1980	1980	1980	0
490	20231116	131500	984194	1980	1980	1980	1980	0
491	20231116	131400	984194	1980	1980	1980	1980	0
492	20231116	131300	984194	1980	1980	1980	1980	0
493	20231116	131200	984194	1980	1980	1980	1980	0
494	20231116	131100	984194	1980	1980	1980	1980	0
495	20231116	131000	984194	1980	1980	1980	1980	0
496	20231116	130900	984194	1980	1980	1980	1980	0
497	20231116	130800	984194	1980	1980	1980	1980	0
498	20231116	130700	984194	1980	1980	1980	1980	0
499	20231116	130600	984194	1980	1980	1980	1980	131
500	20231116	130500	724814	1981	1981	1981	1981	10
501	20231116	130400	705004	1980	1980	1980	1980	0
502	20231116	130300	705004	1980	1980	1980	1980	10
503	20231116	130200	685204	1980	1980	1980	1980	0
504	20231116	130100	685204	1980	1980	1980	1980	0
505	20231116	130000	685204	1980	1980	1980	1980	0
506	20231116	125900	685204	1980	1980	1980	1980	0
507	20231116	125800	685204	1980	1980	1980	1980	0
508	20231116	125700	685204	1980	1980	1980	1980	0
509	20231116	125600	685204	1980	1980	1980	1980	0
510	20231116	125500	685204	1980	1980	1980	1980	160
511	20231116	125400	368404	1981	1981	1981	1981	0
512	20231116	125300	368404	1981	1981	1981	1981	0
513	20231116	125200	368404	1981	1981	1981	1981	0
514	20231116	125100	368404	1981	1981	1981	1981	0
515	20231116	125000	368404	1981	1981	1981	1981	0
516	20231116	124900	368404	1981	1981	1981	1981	0
517	20231116	124800	368404	1981	1981	1981	1981	0
518	20231116	124700	368404	1981	1981	1981	1981	0
519	20231116	124600	368404	1981	1981	1981	1981	0
520	20231116	124500	368404	1981	1981	1981	1981	0
521	20231116	124400	368404	1981	1981	1981	1981	0
522	20231116	124300	368404	1981	1981	1981	1981	0
523	20231116	124200	368404	1981	1981	1981	1981	0
524	20231116	124100	368404	1981	1981	1981	1981	0
525	20231116	124000	368404	1981	1981	1981	1981	0
526	20231116	123900	368404	1981	1981	1981	1981	0
527	20231116	123800	368404	1981	1981	1981	1981	0
528	20231116	123700	368404	1981	1981	1981	1981	0
529	20231116	123600	368404	1981	1981	1981	1981	0
530	20231116	123500	368404	1981	1981	1981	1981	0
531	20231116	123400	368404	1981	1981	1981	1981	0
532	20231116	123300	368404	1981	1981	1981	1981	0
533	20231116	123200	368404	1981	1981	1981	1981	0
534	20231116	123100	368404	1981	1981	1981	1981	0
535	20231116	123000	368404	1981	1981	1981	1981	0
536	20231116	122900	368404	1981	1981	1981	1981	0
537	20231116	122800	368404	1981	1981	1981	1981	0
538	20231116	122700	368404	1981	1981	1981	1981	0
539	20231116	122600	368404	1981	1981	1981	1981	0
540	20231116	122500	368404	1981	1981	1981	1981	0
541	20231116	122400	368404	1981	1981	1981	1981	0
542	20231116	122300	368404	1981	1981	1981	1981	0
543	20231116	122200	368404	1981	1981	1981	1981	0
544	20231116	122100	368404	1981	1981	1981	1981	0
545	20231116	122000	368404	1981	1981	1981	1981	0
546	20231116	121900	368404	1981	1981	1981	1981	0
547	20231116	121800	368404	1981	1981	1981	1981	0
548	20231116	121700	368404	1981	1981	1981	1981	0
549	20231116	121600	368404	1981	1981	1981	1981	0
550	20231116	121500	368404	1981	1981	1981	1981	0
551	20231116	121400	368404	1981	1981	1981	1981	0
552	20231116	121300	368404	1981	1981	1981	1981	0
553	20231116	121200	368404	1981	1981	1981	1981	0
554	20231116	121100	368404	1981	1981	1981	1981	0
555	20231116	121000	368404	1981	1981	1981	1981	0
556	20231116	120900	368404	1981	1981	1981	1981	0
557	20231116	120800	368404	1981	1981	1981	1981	0
558	20231116	120700	368404	1981	1981	1981	1981	0
559	20231116	120600	368404	1981	1981	1981	1981	0
560	20231116	120500	368404	1981	1981	1981	1981	0
561	20231116	120400	368404	1981	1981	1981	1981	0
562	20231116	120300	368404	1981	1981	1981	1981	0
563	20231116	120200	368404	1981	1981	1981	1981	0
564	20231116	120100	368404	1981	1981	1981	1981	0
565	20231116	120000	368404	1981	1981	1981	1981	0
566	20231116	115900	368404	1981	1981	1981	1981	0
567	20231116	115800	368404	1981	1981	1981	1981	0
568	20231116	115700	368404	1981	1981	1981	1981	0
569	20231116	115600	368404	1981	1981	1981	1981	0
570	20231116	115500	368404	1981	1981	1981	1981	0
571	20231116	115400	368404	1981	1981	1981	1981	0
572	20231116	115300	368404	1981	1981	1981	1981	0
573	20231116	115200	368404	1981	1981	1981	1981	0
574	20231116	115100	368404	1981	1981	1981	1981	0
575	20231116	115000	368404	1981	1981	1981	1981	0
576	20231116	114900	368404	1981	1981	1981	1981	0
577	20231116	114800	368404	1981	1981	1981	1981	0
578	20231116	114700	368404	1981	1981	1981	1981	0
579	20231116	114600	368404	1981	1981	1981	1981	0
580	20231116	114500	368404	1981	1981	1981	1981	0
581	20231116	114400	368404	1981	1981	1981	1981	0
582	20231116	114300	368404	1981	1981	1981	1981	0
583	20231116	114200	368404	1981	1981	1981	1981	0
584	20231116	114100	368404	1981	1981	1981	1981	0
585	20231116	114000	368404	1981	1981	1981	1981	0
586	20231116	113900	368404	1981	1981	1981	1981	0
587	20231116	113800	368404	1981	1981	1981	1981	0
588	20231116	113700	368404	1981	1981	1981	1981	0
589	20231116	113600	368404	1981	1981	1981	1981	0
590	20231116	113500	368404	1981	1981	1981	1981	0
591	20231116	113400	368404	1981	1981	1981	1981	0
592	20231116	113300	368404	1981	1981	1981	1981	0
593	20231116	113200	368404	1981	1981	1981	1981	0
594	20231116	113100	368404	1981	1981	1981	1981	0
595	20231116	113000	368404	1981	1981	1981	1981	10
596	20231116	112900	348594	1981	1981	1981	1981	0
597	20231116	112800	348594	1981	1981	1981	1981	0
598	20231116	112700	348594	1981	1981	1981	1981	0
599	20231116	112600	348594	1981	1981	1981	1981	0
600	20231116	112500	348594	1981	1981	1981	1981	0
601	20231116	112400	348594	1981	1981	1981	1981	0
602	20231116	112300	348594	1981	1981	1981	1981	0
603	20231116	112200	348594	1981	1981	1981	1981	0
604	20231116	112100	348594	1981	1981	1981	1981	0
605	20231116	112000	348594	1981	1981	1981	1981	0
606	20231116	111900	348594	1981	1981	1981	1981	0
607	20231116	111800	348594	1981	1981	1981	1981	0
608	20231116	111700	348594	1981	1981	1981	1981	0
609	20231116	111600	348594	1981	1981	1981	1981	0
610	20231116	111500	348594	1981	1981	1981	1981	0
611	20231116	111400	348594	1981	1981	1981	1981	0
612	20231116	111300	348594	1981	1981	1981	1981	0
613	20231116	111200	348594	1981	1981	1981	1981	0
614	20231116	111100	348594	1981	1981	1981	1981	0
615	20231116	111000	348594	1981	1981	1981	1981	0
616	20231116	110900	348594	1981	1981	1981	1981	0
617	20231116	110800	348594	1981	1981	1981	1981	0
618	20231116	110700	348594	1981	1981	1981	1981	0
619	20231116	110600	348594	1981	1981	1981	1981	0
620	20231116	110500	348594	1981	1979	1981	1979	11
621	20231116	110400	326805	1981	1981	1981	1981	0
622	20231116	110300	326805	1981	1981	1981	1981	0
623	20231116	110200	326805	1981	1981	1981	1981	0
624	20231116	110100	326805	1981	1981	1981	1981	0
625	20231116	110000	326805	1981	1981	1981	1981	0
626	20231116	105900	326805	1981	1981	1981	1981	0
627	20231116	105800	326805	1981	1981	1981	1981	0
628	20231116	105700	326805	1981	1981	1981	1981	0
629	20231116	105600	326805	1981	1981	1981	1981	0
630	20231116	105500	326805	1981	1981	1981	1981	0
631	20231116	105400	326805	1981	1981	1981	1981	1
632	20231116	105300	324824	1981	1981	1981	1981	0
633	20231116	105200	324824	1981	1981	1981	1981	0
634	20231116	105100	324824	1981	1981	1981	1981	0
635	20231116	105000	324824	1981	1981	1981	1981	0
636	20231116	104900	324824	1981	1981	1981	1981	0
637	20231116	104800	324824	1981	1981	1981	1981	0
638	20231116	104700	324824	1981	1981	1981	1981	0
639	20231116	104600	324824	1981	1981	1981	1981	0
640	20231116	104500	324824	1981	1981	1981	1981	0
641	20231116	104400	324824	1981	1981	1981	1981	0
642	20231116	104300	324824	1981	1981	1981	1981	0
643	20231116	104200	324824	1981	1981	1981	1981	0
644	20231116	104100	324824	1981	1981	1981	1981	0
645	20231116	104000	324824	1981	1981	1981	1981	0
646	20231116	103900	324824	1981	1981	1981	1981	0
647	20231116	103800	324824	1981	1981	1981	1981	50
648	20231116	103700	225774	1981	1981	1981	1981	0
649	20231116	103600	225774	1981	1981	1981	1981	0
650	20231116	103500	225774	1981	1981	1981	1981	0
651	20231116	103400	225774	1981	1981	1981	1981	0
652	20231116	103300	225774	1981	1981	1981	1981	0
653	20231116	103200	225774	1981	1981	1981	1981	0
654	20231116	103100	225774	1981	1981	1981	1981	0
655	20231116	103000	225774	1981	1981	1981	1981	0
656	20231116	102900	225774	1981	1981	1981	1981	0
657	20231116	102800	225774	1981	1981	1981	1981	0
658	20231116	102700	225774	1981	1981	1981	1981	0
659	20231116	102600	225774	1981	1981	1981	1981	0
660	20231116	102500	225774	1981	1981	1981	1981	0
661	20231116	102400	225774	1981	1981	1981	1981	10
662	20231116	102300	205964	1979	1979	1979	1979	0
663	20231116	102200	205964	1979	1979	1979	1979	0
664	20231116	102100	205964	1979	1979	1979	1979	1
665	20231116	102000	203985	1981	1981	1981	1981	0
666	20231116	101900	203985	1981	1981	1981	1981	0
667	20231116	101800	203985	1981	1981	1981	1981	0
668	20231116	101700	203985	1981	1981	1981	1981	0
669	20231116	101600	203985	1981	1981	1981	1981	0
670	20231116	101500	203985	1981	1981	1981	1981	0
671	20231116	101400	203985	1981	1981	1981	1981	0
672	20231116	101300	203985	1981	1981	1981	1981	0
673	20231116	101200	203985	1981	1981	1981	1981	0
674	20231116	101100	203985	1981	1981	1981	1981	0
675	20231116	101000	203985	1981	1981	1981	1981	10
676	20231116	100900	184175	1979	1979	1979	1979	0
677	20231116	100800	184175	1979	1980	1980	1979	54
678	20231116	100700	77259	1981	1981	1981	1981	0
679	20231116	100600	77259	1981	1981	1981	1981	0
680	20231116	100500	77259	1981	1981	1981	1981	20
681	20231116	100400	37639	1981	1981	1981	1981	19
682	20231116	100300	0	1981	1981	1981	1981	0
683	20231116	100200	0	1981	1981	1981	1981	0
684	20231116	100100	0	1981	1981	1981	1981	0
685	20231116	100000	0	1981	1981	1981	1981	0