KissMeData/451700/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	213200	3165837	1983	1983	1983	1983	25
3	20231108	213100	3165837	1983	1983	1983	1983	0
4	20231108	213000	3165837	1983	1983	1983	1983	0
5	20231108	212900	3165837	1983	1983	1983	1983	0
6	20231108	212800	3165837	1983	1983	1983	1983	0
7	20231108	212700	3165837	1983	1983	1983	1983	0
8	20231108	212600	3165837	1983	1983	1983	1983	0
9	20231108	212500	3165837	1983	1983	1983	1983	0
10	20231108	212400	3165837	1983	1983	1983	1983	0
11	20231108	212300	3165837	1983	1983	1983	1983	0
12	20231108	212200	3165837	1983	1983	1983	1983	0
13	20231108	212100	3165837	1983	1983	1983	1983	0
14	20231108	212000	3165837	1983	1983	1983	1983	0
15	20231108	211900	3165837	1983	1983	1983	1983	0
16	20231108	211800	3165837	1983	1983	1983	1983	0
17	20231108	211700	3165837	1983	1983	1983	1983	0
18	20231108	211600	3165837	1983	1983	1983	1983	0
19	20231108	211500	3165837	1983	1983	1983	1983	0
20	20231108	211400	3165837	1983	1983	1983	1983	0
21	20231108	211300	3165837	1983	1983	1983	1983	0
22	20231108	211200	3165837	1983	1983	1983	1983	0
23	20231108	211100	3165837	1983	1983	1983	1983	0
24	20231108	211000	3165837	1983	1983	1983	1983	0
25	20231108	210900	3165837	1983	1983	1983	1983	0
26	20231108	210800	3165837	1983	1983	1983	1983	0
27	20231108	210700	3165837	1983	1983	1983	1983	0
28	20231108	210600	3165837	1983	1983	1983	1983	0
29	20231108	210500	3165837	1983	1983	1983	1983	0
30	20231108	210400	3165837	1983	1983	1983	1983	0
31	20231108	210300	3165837	1983	1983	1983	1983	0
32	20231108	210200	3165837	1983	1983	1983	1983	25
33	20231108	210100	3165837	1983	1983	1983	1983	0
34	20231108	210000	3165837	1983	1983	1983	1983	0
35	20231108	205900	3165837	1983	1983	1983	1983	0
36	20231108	205800	3165837	1983	1983	1983	1983	0
37	20231108	205700	3165837	1983	1983	1983	1983	0
38	20231108	205600	3165837	1983	1983	1983	1983	0
39	20231108	205500	3165837	1983	1983	1983	1983	0
40	20231108	205400	3165837	1983	1983	1983	1983	0
41	20231108	205300	3165837	1983	1983	1983	1983	0
42	20231108	205200	3165837	1983	1983	1983	1983	0
43	20231108	205100	3165837	1983	1983	1983	1983	0
44	20231108	205000	3165837	1983	1983	1983	1983	0
45	20231108	204900	3165837	1983	1983	1983	1983	0
46	20231108	204800	3165837	1983	1983	1983	1983	0
47	20231108	204700	3165837	1983	1983	1983	1983	0
48	20231108	204600	3165837	1983	1983	1983	1983	0
49	20231108	204500	3165837	1983	1983	1983	1983	0
50	20231108	204400	3165837	1983	1983	1983	1983	0
51	20231108	204300	3165837	1983	1983	1983	1983	0
52	20231108	204200	3165837	1983	1983	1983	1983	0
53	20231108	204100	3165837	1983	1983	1983	1983	0
54	20231108	204000	3165837	1983	1983	1983	1983	0
55	20231108	203900	3165837	1983	1983	1983	1983	0
56	20231108	203800	3165837	1983	1983	1983	1983	0
57	20231108	203700	3165837	1983	1983	1983	1983	0
58	20231108	203600	3165837	1983	1983	1983	1983	0
59	20231108	203500	3165837	1983	1983	1983	1983	0
60	20231108	203400	3165837	1983	1983	1983	1983	0
61	20231108	203300	3165837	1983	1983	1983	1983	0
62	20231108	203200	3165837	1983	1983	1983	1983	25
63	20231108	203100	3165837	1983	1983	1983	1983	0
64	20231108	203000	3165837	1983	1983	1983	1983	0
65	20231108	202900	3165837	1983	1983	1983	1983	0
66	20231108	202800	3165837	1983	1983	1983	1983	0
67	20231108	202700	3165837	1983	1983	1983	1983	0
68	20231108	202600	3165837	1983	1983	1983	1983	0
69	20231108	202500	3165837	1983	1983	1983	1983	0
70	20231108	202400	3165837	1983	1983	1983	1983	0
71	20231108	202300	3165837	1983	1983	1983	1983	0
72	20231108	202200	3165837	1983	1983	1983	1983	0
73	20231108	202100	3165837	1983	1983	1983	1983	0
74	20231108	202000	3165837	1983	1983	1983	1983	0
75	20231108	201900	3165837	1983	1983	1983	1983	0
76	20231108	201800	3165837	1983	1983	1983	1983	0
77	20231108	201700	3165837	1983	1983	1983	1983	0
78	20231108	201600	3165837	1983	1983	1983	1983	0
79	20231108	201500	3165837	1983	1983	1983	1983	0
80	20231108	201400	3165837	1983	1983	1983	1983	0
81	20231108	201300	3165837	1983	1983	1983	1983	0
82	20231108	201200	3165837	1983	1983	1983	1983	0
83	20231108	201100	3165837	1983	1983	1983	1983	0
84	20231108	201000	3165837	1983	1983	1983	1983	0
85	20231108	200900	3165837	1983	1983	1983	1983	0
86	20231108	200800	3165837	1983	1983	1983	1983	0
87	20231108	200700	3165837	1983	1983	1983	1983	0
88	20231108	200600	3165837	1983	1983	1983	1983	0
89	20231108	200500	3165837	1983	1983	1983	1983	0
90	20231108	200400	3165837	1983	1983	1983	1983	0
91	20231108	200300	3165837	1983	1983	1983	1983	0
92	20231108	200200	3165837	1983	1983	1983	1983	25
93	20231108	200100	3165837	1983	1983	1983	1983	0
94	20231108	200000	3165837	1983	1983	1983	1983	0
95	20231108	195900	3165837	1983	1983	1983	1983	0
96	20231108	195800	3165837	1983	1983	1983	1983	0
97	20231108	195700	3165837	1983	1983	1983	1983	0
98	20231108	195600	3165837	1983	1983	1983	1983	0
99	20231108	195500	3165837	1983	1983	1983	1983	0
100	20231108	195400	3165837	1983	1983	1983	1983	0
101	20231108	195300	3165837	1983	1983	1983	1983	0
102	20231108	195200	3165837	1983	1983	1983	1983	0
103	20231108	195100	3165837	1983	1983	1983	1983	0
104	20231108	195000	3165837	1983	1983	1983	1983	0
105	20231108	194900	3165837	1983	1983	1983	1983	0
106	20231108	194800	3165837	1983	1983	1983	1983	0
107	20231108	194700	3165837	1983	1983	1983	1983	0
108	20231108	194600	3165837	1983	1983	1983	1983	0
109	20231108	194500	3165837	1983	1983	1983	1983	0
110	20231108	194400	3165837	1983	1983	1983	1983	0
111	20231108	194300	3165837	1983	1983	1983	1983	0
112	20231108	194200	3165837	1983	1983	1983	1983	0
113	20231108	194100	3165837	1983	1983	1983	1983	0
114	20231108	194000	3165837	1983	1983	1983	1983	0
115	20231108	193900	3165837	1983	1983	1983	1983	0
116	20231108	193800	3165837	1983	1983	1983	1983	0
117	20231108	193700	3165837	1983	1983	1983	1983	0
118	20231108	193600	3165837	1983	1983	1983	1983	0
119	20231108	193500	3165837	1983	1983	1983	1983	0
120	20231108	193400	3165837	1983	1983	1983	1983	0
121	20231108	193300	3165837	1983	1983	1983	1983	0
122	20231108	193200	3165837	1983	1983	1983	1983	25
123	20231108	193100	3165837	1983	1983	1983	1983	0
124	20231108	193000	3165837	1983	1983	1983	1983	0
125	20231108	192900	3165837	1983	1983	1983	1983	0
126	20231108	192800	3165837	1983	1983	1983	1983	0
127	20231108	192700	3165837	1983	1983	1983	1983	0
128	20231108	192600	3165837	1983	1983	1983	1983	0
129	20231108	192500	3165837	1983	1983	1983	1983	0
130	20231108	192400	3165837	1983	1983	1983	1983	0
131	20231108	192300	3165837	1983	1983	1983	1983	0
132	20231108	192200	3165837	1983	1983	1983	1983	0
133	20231108	192100	3165837	1983	1983	1983	1983	0
134	20231108	192000	3165837	1983	1983	1983	1983	0
135	20231108	191900	3165837	1983	1983	1983	1983	0
136	20231108	191800	3165837	1983	1983	1983	1983	0
137	20231108	191700	3165837	1983	1983	1983	1983	0
138	20231108	191600	3165837	1983	1983	1983	1983	0
139	20231108	191500	3165837	1983	1983	1983	1983	0
140	20231108	191400	3165837	1983	1983	1983	1983	0
141	20231108	191300	3165837	1983	1983	1983	1983	0
142	20231108	191200	3165837	1983	1983	1983	1983	0
143	20231108	191100	3165837	1983	1983	1983	1983	0
144	20231108	191000	3165837	1983	1983	1983	1983	0
145	20231108	190900	3165837	1983	1983	1983	1983	0
146	20231108	190800	3165837	1983	1983	1983	1983	0
147	20231108	190700	3165837	1983	1983	1983	1983	0
148	20231108	190600	3165837	1983	1983	1983	1983	0
149	20231108	190500	3165837	1983	1983	1983	1983	0
150	20231108	190400	3165837	1983	1983	1983	1983	0
151	20231108	190300	3165837	1983	1983	1983	1983	0
152	20231108	190200	3165837	1983	1983	1983	1983	25
153	20231108	190100	3165837	1983	1983	1983	1983	0
154	20231108	190000	3165837	1983	1983	1983	1983	0
155	20231108	185900	3165837	1983	1983	1983	1983	0
156	20231108	185800	3165837	1983	1983	1983	1983	0
157	20231108	185700	3165837	1983	1983	1983	1983	0
158	20231108	185600	3165837	1983	1983	1983	1983	0
159	20231108	185500	3165837	1983	1983	1983	1983	0
160	20231108	185400	3165837	1983	1983	1983	1983	0
161	20231108	185300	3165837	1983	1983	1983	1983	0
162	20231108	185200	3165837	1983	1983	1983	1983	0
163	20231108	185100	3165837	1983	1983	1983	1983	0
164	20231108	185000	3165837	1983	1983	1983	1983	0
165	20231108	184900	3165837	1983	1983	1983	1983	0
166	20231108	184800	3165837	1983	1983	1983	1983	0
167	20231108	184700	3165837	1983	1983	1983	1983	0
168	20231108	184600	3165837	1983	1983	1983	1983	0
169	20231108	184500	3165837	1983	1983	1983	1983	0
170	20231108	184400	3165837	1983	1983	1983	1983	0
171	20231108	184300	3165837	1983	1983	1983	1983	0
172	20231108	184200	3165837	1983	1983	1983	1983	0
173	20231108	184100	3165837	1983	1983	1983	1983	0
174	20231108	184000	3165837	1983	1983	1983	1983	0
175	20231108	183900	3165837	1983	1983	1983	1983	0
176	20231108	183800	3165837	1983	1983	1983	1983	0
177	20231108	183700	3165837	1983	1983	1983	1983	0
178	20231108	183600	3165837	1983	1983	1983	1983	0
179	20231108	183500	3165837	1983	1983	1983	1983	0
180	20231108	183400	3165837	1983	1983	1983	1983	0
181	20231108	183300	3165837	1983	1983	1983	1983	0
182	20231108	183200	3165837	1983	1983	1983	1983	25
183	20231108	183100	3165837	1983	1983	1983	1983	0
184	20231108	183000	3165837	1983	1983	1983	1983	0
185	20231108	182900	3165837	1983	1983	1983	1983	0
186	20231108	182800	3165837	1983	1983	1983	1983	0
187	20231108	182700	3165837	1983	1983	1983	1983	0
188	20231108	182600	3165837	1983	1983	1983	1983	0
189	20231108	182500	3165837	1983	1983	1983	1983	0
190	20231108	182400	3165837	1983	1983	1983	1983	0
191	20231108	182300	3165837	1983	1983	1983	1983	0
192	20231108	182200	3165837	1983	1983	1983	1983	0
193	20231108	182100	3165837	1983	1983	1983	1983	0
194	20231108	182000	3165837	1983	1983	1983	1983	0
195	20231108	181900	3165837	1983	1983	1983	1983	0
196	20231108	181800	3165837	1983	1983	1983	1983	0
197	20231108	181700	3165837	1983	1983	1983	1983	0
198	20231108	181600	3165837	1983	1983	1983	1983	0
199	20231108	181500	3165837	1983	1983	1983	1983	0
200	20231108	181400	3165837	1983	1983	1983	1983	0
201	20231108	181300	3165837	1983	1983	1983	1983	0
202	20231108	181200	3165837	1983	1983	1983	1983	0
203	20231108	181100	3165837	1983	1983	1983	1983	0
204	20231108	181000	3165837	1983	1983	1983	1983	0
205	20231108	180900	3165837	1983	1983	1983	1983	0
206	20231108	180800	3165837	1983	1983	1983	1983	0
207	20231108	180700	3165837	1983	1983	1983	1983	0
208	20231108	180600	3165837	1983	1983	1983	1983	0
209	20231108	180500	3165837	1983	1983	1983	1983	0
210	20231108	180400	3165837	1983	1983	1983	1983	0
211	20231108	180300	3165837	1983	1983	1983	1983	0
212	20231108	180200	3165837	1983	1983	1983	1983	25
213	20231108	180100	3165837	1983	1983	1983	1983	0
214	20231108	180000	3165837	1983	1983	1983	1983	0
215	20231108	175900	3165837	1983	1983	1983	1983	0
216	20231108	175800	3165837	1983	1983	1983	1983	0
217	20231108	175700	3165837	1983	1983	1983	1983	0
218	20231108	175600	3165837	1983	1983	1983	1983	0
219	20231108	175500	3165837	1983	1983	1983	1983	0
220	20231108	175400	3165837	1983	1983	1983	1983	0
221	20231108	175300	3165837	1983	1983	1983	1983	0
222	20231108	175200	3165837	1983	1983	1983	1983	0
223	20231108	175100	3165837	1983	1983	1983	1983	0
224	20231108	175000	3165837	1983	1983	1983	1983	0
225	20231108	174900	3165837	1983	1983	1983	1983	0
226	20231108	174800	3165837	1983	1983	1983	1983	0
227	20231108	174700	3165837	1983	1983	1983	1983	0
228	20231108	174600	3165837	1983	1983	1983	1983	0
229	20231108	174500	3165837	1983	1983	1983	1983	0
230	20231108	174400	3165837	1983	1983	1983	1983	0
231	20231108	174300	3165837	1983	1983	1983	1983	0
232	20231108	174200	3165837	1983	1983	1983	1983	0
233	20231108	174100	3165837	1983	1983	1983	1983	0
234	20231108	174000	3165837	1983	1983	1983	1983	0
235	20231108	173900	3165837	1983	1983	1983	1983	0
236	20231108	173800	3165837	1983	1983	1983	1983	0
237	20231108	173700	3165837	1983	1983	1983	1983	0
238	20231108	173600	3165837	1983	1983	1983	1983	0
239	20231108	173500	3165837	1983	1983	1983	1983	0
240	20231108	173400	3165837	1983	1983	1983	1983	0
241	20231108	173300	3165837	1983	1983	1983	1983	0
242	20231108	173200	3165837	1983	1983	1983	1983	25
243	20231108	173100	3165837	1983	1983	1983	1983	0
244	20231108	173000	3165837	1983	1983	1983	1983	0
245	20231108	172900	3165837	1983	1983	1983	1983	0
246	20231108	172800	3165837	1983	1983	1983	1983	0
247	20231108	172700	3165837	1983	1983	1983	1983	0
248	20231108	172600	3165837	1983	1983	1983	1983	0
249	20231108	172500	3165837	1983	1983	1983	1983	0
250	20231108	172400	3165837	1983	1983	1983	1983	0
251	20231108	172300	3165837	1983	1983	1983	1983	0
252	20231108	172200	3165837	1983	1983	1983	1983	0
253	20231108	172100	3165837	1983	1983	1983	1983	0
254	20231108	172000	3165837	1983	1983	1983	1983	0
255	20231108	171900	3165837	1983	1983	1983	1983	0
256	20231108	171800	3165837	1983	1983	1983	1983	0
257	20231108	171700	3165837	1983	1983	1983	1983	0
258	20231108	171600	3165837	1983	1983	1983	1983	0
259	20231108	171500	3165837	1983	1983	1983	1983	0
260	20231108	171400	3165837	1983	1983	1983	1983	0
261	20231108	171300	3165837	1983	1983	1983	1983	0
262	20231108	171200	3165837	1983	1983	1983	1983	0
263	20231108	171100	3165837	1983	1983	1983	1983	0
264	20231108	171000	3165837	1983	1983	1983	1983	0
265	20231108	170900	3165837	1983	1983	1983	1983	0
266	20231108	170800	3165837	1983	1983	1983	1983	0
267	20231108	170700	3165837	1983	1983	1983	1983	0
268	20231108	170600	3165837	1983	1983	1983	1983	0
269	20231108	170500	3165837	1983	1983	1983	1983	0
270	20231108	170400	3165837	1983	1983	1983	1983	0
271	20231108	170300	3165837	1983	1983	1983	1983	0
272	20231108	170200	3165837	1983	1983	1983	1983	25
273	20231108	170100	3165837	1983	1983	1983	1983	0
274	20231108	170000	3165837	1983	1983	1983	1983	0
275	20231108	165900	3165837	1983	1983	1983	1983	0
276	20231108	165800	3165837	1983	1983	1983	1983	0
277	20231108	165700	3165837	1983	1983	1983	1983	0
278	20231108	165600	3165837	1983	1983	1983	1983	0
279	20231108	165500	3165837	1983	1983	1983	1983	0
280	20231108	165400	3165837	1983	1983	1983	1983	0
281	20231108	165300	3165837	1983	1983	1983	1983	0
282	20231108	165200	3165837	1983	1983	1983	1983	0
283	20231108	165100	3165837	1983	1983	1983	1983	0
284	20231108	165000	3165837	1983	1983	1983	1983	0
285	20231108	164900	3165837	1983	1983	1983	1983	0
286	20231108	164800	3165837	1983	1983	1983	1983	0
287	20231108	164700	3165837	1983	1983	1983	1983	0
288	20231108	164600	3165837	1983	1983	1983	1983	0
289	20231108	164500	3165837	1983	1983	1983	1983	0
290	20231108	164400	3165837	1983	1983	1983	1983	0
291	20231108	164300	3165837	1983	1983	1983	1983	0
292	20231108	164200	3165837	1983	1983	1983	1983	0
293	20231108	164100	3165837	1983	1983	1983	1983	0
294	20231108	164000	3165837	1983	1983	1983	1983	0
295	20231108	163900	3165837	1983	1983	1983	1983	0
296	20231108	163800	3165837	1983	1983	1983	1983	0
297	20231108	163700	3165837	1983	1983	1983	1983	0
298	20231108	163600	3165837	1983	1983	1983	1983	0
299	20231108	163500	3165837	1983	1983	1983	1983	0
300	20231108	163400	3165837	1983	1983	1983	1983	0
301	20231108	163300	3165837	1983	1983	1983	1983	0
302	20231108	163200	3165837	1983	1983	1983	1983	25
303	20231108	163100	3165837	1983	1983	1983	1983	0
304	20231108	163000	3165837	1983	1983	1983	1983	0
305	20231108	162900	3165837	1983	1983	1983	1983	0
306	20231108	162800	3165837	1983	1983	1983	1983	0
307	20231108	162700	3165837	1983	1983	1983	1983	0
308	20231108	162600	3165837	1983	1983	1983	1983	0
309	20231108	162500	3165837	1983	1983	1983	1983	0
310	20231108	162400	3165837	1983	1983	1983	1983	0
311	20231108	162300	3165837	1983	1983	1983	1983	0
312	20231108	162200	3165837	1983	1983	1983	1983	0
313	20231108	162100	3165837	1983	1983	1983	1983	0
314	20231108	162000	3165837	1983	1983	1983	1983	0
315	20231108	161900	3165837	1983	1983	1983	1983	0
316	20231108	161800	3165837	1983	1983	1983	1983	0
317	20231108	161700	3165837	1983	1983	1983	1983	0
318	20231108	161600	3165837	1983	1983	1983	1983	0
319	20231108	161500	3165837	1983	1983	1983	1983	0
320	20231108	161400	3165837	1983	1983	1983	1983	0
321	20231108	161300	3165837	1983	1983	1983	1983	0
322	20231108	161200	3165837	1983	1983	1983	1983	0
323	20231108	161100	3165837	1983	1983	1983	1983	0
324	20231108	161000	3165837	1983	1983	1983	1983	0
325	20231108	160900	3165837	1983	1983	1983	1983	0
326	20231108	160800	3165837	1983	1983	1983	1983	0
327	20231108	160700	3165837	1983	1983	1983	1983	0
328	20231108	160600	3165837	1983	1983	1983	1983	0
329	20231108	160500	3165837	1983	1983	1983	1983	0
330	20231108	160400	3165837	1983	1983	1983	1983	0
331	20231108	160300	3165837	1983	1983	1983	1983	0
332	20231108	160200	3165837	1983	1983	1983	1983	25
333	20231108	160100	3165837	1983	1983	1983	1983	0
334	20231108	160000	3165837	1983	1983	1983	1983	0
335	20231108	155900	3165837	1983	1983	1983	1983	0
336	20231108	155800	3165837	1983	1983	1983	1983	0
337	20231108	155700	3165837	1983	1983	1983	1983	0
338	20231108	155600	3165837	1983	1983	1983	1983	0
339	20231108	155500	3165837	1983	1983	1983	1983	0
340	20231108	155400	3165837	1983	1983	1983	1983	0
341	20231108	155300	3165837	1983	1983	1983	1983	0
342	20231108	155200	3165837	1983	1983	1983	1983	0
343	20231108	155100	3165837	1983	1983	1983	1983	0
344	20231108	155000	3165837	1983	1983	1983	1983	0
345	20231108	154900	3165837	1983	1983	1983	1983	0
346	20231108	154800	3165837	1983	1983	1983	1983	0
347	20231108	154700	3165837	1983	1983	1983	1983	0
348	20231108	154600	3165837	1983	1983	1983	1983	0
349	20231108	154500	3165837	1983	1983	1983	1983	0
350	20231108	154400	3165837	1983	1983	1983	1983	0
351	20231108	154300	3165837	1983	1983	1983	1983	0
352	20231108	154200	3165837	1983	1983	1983	1983	0
353	20231108	154100	3165837	1983	1983	1983	1983	0
354	20231108	154000	3165837	1983	1983	1983	1983	0
355	20231108	153900	3165837	1983	1983	1983	1983	0
356	20231108	153800	3165837	1983	1983	1983	1983	0
357	20231108	153700	3165837	1983	1983	1983	1983	0
358	20231108	153600	3165837	1983	1983	1983	1983	0
359	20231108	153500	3165837	1983	1983	1983	1983	0
360	20231108	153400	3165837	1983	1983	1983	1983	0
361	20231108	153300	3165837	1983	1983	1983	1983	0
362	20231108	153200	3165837	1983	1983	1983	1983	25
363	20231108	153100	3165837	1983	1983	1983	1983	0
364	20231108	153000	3165837	1983	1983	1983	1983	0
365	20231108	152900	3165837	1983	1983	1983	1983	0
366	20231108	152800	3165837	1983	1983	1983	1983	0
367	20231108	152700	3165837	1983	1983	1983	1983	0
368	20231108	152600	3165837	1983	1983	1983	1983	0
369	20231108	152500	3165837	1983	1983	1983	1983	0
370	20231108	152400	3165837	1983	1983	1983	1983	0
371	20231108	152300	3165837	1983	1983	1983	1983	0
372	20231108	152200	3165837	1983	1983	1983	1983	0
373	20231108	152100	3165837	1983	1983	1983	1983	0
374	20231108	152000	3165837	1983	1983	1983	1983	0
375	20231108	151900	3165837	1983	1983	1983	1983	0
376	20231108	151800	3165837	1983	1983	1983	1983	0
377	20231108	151700	3165837	1983	1983	1983	1983	0
378	20231108	151600	3165837	1983	1983	1983	1983	0
379	20231108	151500	3165837	1983	1983	1983	1983	0
380	20231108	151400	3165837	1983	1983	1983	1983	0
381	20231108	151300	3165837	1983	1983	1983	1983	0
382	20231108	151200	3165837	1983	1983	1983	1983	0
383	20231108	151100	3165837	1983	1983	1983	1983	0
384	20231108	151000	3165837	1983	1983	1983	1983	0
385	20231108	150900	3165837	1983	1983	1983	1983	25
386	20231108	150800	3116262	1983	1983	1983	1983	0
387	20231108	150700	3116262	1983	1983	1983	1983	0
388	20231108	150600	3116262	1983	1983	1983	1983	0
389	20231108	150500	3116262	1983	1983	1983	1983	0
390	20231108	150400	3116262	1983	1983	1983	1983	0
391	20231108	150300	3116262	1983	1983	1983	1983	0
392	20231108	150200	3116262	1983	1983	1983	1983	0
393	20231108	150100	3116262	1983	1983	1983	1983	0
394	20231108	150000	3116262	1983	1983	1983	1983	0
395	20231108	145900	3116262	1983	1983	1983	1983	0
396	20231108	145800	3116262	1983	1983	1983	1983	0
397	20231108	145700	3116262	1983	1983	1983	1983	0
398	20231108	145600	3116262	1983	1983	1983	1983	0
399	20231108	145500	3116262	1983	1983	1983	1983	0
400	20231108	145400	3116262	1983	1983	1983	1983	0
401	20231108	145300	3116262	1983	1983	1983	1983	0
402	20231108	145200	3116262	1983	1983	1983	1983	0
403	20231108	145100	3116262	1983	1983	1983	1983	0
404	20231108	145000	3116262	1983	1983	1983	1983	0
405	20231108	144900	3116262	1983	1983	1983	1983	0
406	20231108	144800	3116262	1983	1983	1983	1983	0
407	20231108	144700	3116262	1983	1983	1983	1983	0
408	20231108	144600	3116262	1983	1983	1983	1983	0
409	20231108	144500	3116262	1983	1983	1983	1983	0
410	20231108	144400	3116262	1983	1983	1983	1983	0
411	20231108	144300	3116262	1983	1983	1983	1983	0
412	20231108	144200	3116262	1983	1983	1983	1983	0
413	20231108	144100	3116262	1983	1983	1983	1983	0
414	20231108	144000	3116262	1983	1983	1983	1983	0
415	20231108	143900	3116262	1983	1983	1983	1983	0
416	20231108	143800	3116262	1983	1983	1983	1983	0
417	20231108	143700	3116262	1983	1983	1983	1983	0
418	20231108	143600	3116262	1983	1983	1983	1983	0
419	20231108	143500	3116262	1983	1983	1983	1983	0
420	20231108	143400	3116262	1983	1983	1983	1983	0
421	20231108	143300	3116262	1983	1983	1983	1983	0
422	20231108	143200	3116262	1983	1983	1983	1983	0
423	20231108	143100	3116262	1983	1983	1983	1983	0
424	20231108	143000	3116262	1983	1983	1983	1983	0
425	20231108	142900	3116262	1983	1983	1983	1983	0
426	20231108	142800	3116262	1983	1983	1983	1983	0
427	20231108	142700	3116262	1983	1983	1983	1983	0
428	20231108	142600	3116262	1983	1983	1983	1983	0
429	20231108	142500	3116262	1983	1983	1983	1983	0
430	20231108	142400	3116262	1983	1983	1983	1983	0
431	20231108	142300	3116262	1983	1983	1983	1983	0
432	20231108	142200	3116262	1983	1983	1983	1983	0
433	20231108	142100	3116262	1983	1983	1983	1983	0
434	20231108	142000	3116262	1983	1983	1983	1983	0
435	20231108	141900	3116262	1983	1983	1983	1983	0
436	20231108	141800	3116262	1983	1983	1983	1983	0
437	20231108	141700	3116262	1983	1983	1983	1983	0
438	20231108	141600	3116262	1983	1983	1983	1983	0
439	20231108	141500	3116262	1983	1983	1983	1983	0
440	20231108	141400	3116262	1983	1983	1983	1983	0
441	20231108	141300	3116262	1983	1983	1983	1983	0
442	20231108	141200	3116262	1983	1983	1983	1983	0
443	20231108	141100	3116262	1983	1983	1983	1983	0
444	20231108	141000	3116262	1983	1983	1983	1983	0
445	20231108	140900	3116262	1983	1983	1983	1983	0
446	20231108	140800	3116262	1983	1983	1983	1983	0
447	20231108	140700	3116262	1983	1983	1983	1983	0
448	20231108	140600	3116262	1983	1983	1983	1983	0
449	20231108	140500	3116262	1983	1983	1983	1983	0
450	20231108	140400	3116262	1983	1983	1983	1983	0
451	20231108	140300	3116262	1983	1983	1983	1983	0
452	20231108	140200	3116262	1983	1983	1983	1983	0
453	20231108	140100	3116262	1983	1983	1983	1983	0
454	20231108	140000	3116262	1983	1983	1983	1983	0
455	20231108	135900	3116262	1983	1983	1983	1983	0
456	20231108	135800	3116262	1983	1983	1983	1983	0
457	20231108	135700	3116262	1983	1983	1983	1983	0
458	20231108	135600	3116262	1983	1983	1983	1983	0
459	20231108	135500	3116262	1983	1983	1983	1983	201
460	20231108	135400	2717679	1983	1983	1983	1983	0
461	20231108	135300	2717679	1983	1983	1983	1983	0
462	20231108	135200	2717679	1983	1983	1983	1983	0
463	20231108	135100	2717679	1983	1983	1983	1983	0
464	20231108	135000	2717679	1983	1983	1983	1983	0
465	20231108	134900	2717679	1983	1983	1983	1983	0
466	20231108	134800	2717679	1983	1983	1983	1983	0
467	20231108	134700	2717679	1983	1983	1983	1983	0
468	20231108	134600	2717679	1983	1983	1983	1983	0
469	20231108	134500	2717679	1983	1983	1983	1983	150
470	20231108	134400	2420229	1984	1984	1984	1984	0
471	20231108	134300	2420229	1984	1984	1984	1984	0
472	20231108	134200	2420229	1984	1984	1984	1984	0
473	20231108	134100	2420229	1984	1984	1984	1984	0
474	20231108	134000	2420229	1984	1984	1984	1984	0
475	20231108	133900	2420229	1984	1984	1984	1984	0
476	20231108	133800	2420229	1984	1984	1984	1984	20
477	20231108	133700	2380549	1983	1983	1983	1983	0
478	20231108	133600	2380549	1983	1983	1983	1983	0
479	20231108	133500	2380549	1983	1983	1983	1983	0
480	20231108	133400	2380549	1983	1983	1983	1983	0
481	20231108	133300	2380549	1983	1983	1983	1983	0
482	20231108	133200	2380549	1983	1983	1983	1983	0
483	20231108	133100	2380549	1983	1983	1983	1983	0
484	20231108	133000	2380549	1983	1983	1983	1983	0
485	20231108	132900	2380549	1983	1983	1983	1983	0
486	20231108	132800	2380549	1983	1983	1983	1983	0
487	20231108	132700	2380549	1983	1983	1983	1983	0
488	20231108	132600	2380549	1983	1983	1983	1983	0
489	20231108	132500	2380549	1983	1983	1983	1983	0
490	20231108	132400	2380549	1983	1983	1983	1983	0
491	20231108	132300	2380549	1983	1983	1983	1983	0
492	20231108	132200	2380549	1983	1983	1983	1983	0
493	20231108	132100	2380549	1983	1983	1983	1983	0
494	20231108	132000	2380549	1983	1983	1983	1983	0
495	20231108	131900	2380549	1983	1983	1983	1983	0
496	20231108	131800	2380549	1983	1983	1983	1983	0
497	20231108	131700	2380549	1983	1983	1983	1983	0
498	20231108	131600	2380549	1983	1983	1983	1983	0
499	20231108	131500	2380549	1983	1983	1983	1983	0
500	20231108	131400	2380549	1983	1983	1983	1983	0
501	20231108	131300	2380549	1983	1983	1983	1983	0
502	20231108	131200	2380549	1983	1983	1983	1983	0
503	20231108	131100	2380549	1983	1983	1983	1983	0
504	20231108	131000	2380549	1983	1983	1983	1983	0
505	20231108	130900	2380549	1983	1983	1983	1983	0
506	20231108	130800	2380549	1983	1983	1983	1983	0
507	20231108	130700	2380549	1983	1983	1983	1983	0
508	20231108	130600	2380549	1983	1983	1983	1983	0
509	20231108	130500	2380549	1983	1983	1983	1983	0
510	20231108	130400	2380549	1983	1983	1983	1983	0
511	20231108	130300	2380549	1983	1983	1983	1983	0
512	20231108	130200	2380549	1983	1983	1983	1983	0
513	20231108	130100	2380549	1983	1983	1983	1983	0
514	20231108	130000	2380549	1983	1983	1983	1983	0
515	20231108	125900	2380549	1983	1983	1983	1983	0
516	20231108	125800	2380549	1983	1983	1983	1983	0
517	20231108	125700	2380549	1983	1983	1983	1983	0
518	20231108	125600	2380549	1983	1983	1983	1983	0
519	20231108	125500	2380549	1983	1983	1983	1983	0
520	20231108	125400	2380549	1983	1983	1983	1983	0
521	20231108	125300	2380549	1983	1983	1983	1983	0
522	20231108	125200	2380549	1983	1983	1983	1983	0
523	20231108	125100	2380549	1983	1983	1983	1983	0
524	20231108	125000	2380549	1983	1983	1983	1983	0
525	20231108	124900	2380549	1983	1983	1983	1983	0
526	20231108	124800	2380549	1983	1983	1983	1983	0
527	20231108	124700	2380549	1983	1983	1983	1983	200
528	20231108	124600	1983949	1983	1983	1983	1983	0
529	20231108	124500	1983949	1983	1983	1983	1983	0
530	20231108	124400	1983949	1983	1983	1983	1983	0
531	20231108	124300	1983949	1983	1983	1983	1983	0
532	20231108	124200	1983949	1983	1983	1983	1983	0
533	20231108	124100	1983949	1983	1983	1983	1983	0
534	20231108	124000	1983949	1983	1983	1983	1983	0
535	20231108	123900	1983949	1983	1983	1983	1983	0
536	20231108	123800	1983949	1983	1983	1983	1983	0
537	20231108	123700	1983949	1983	1983	1983	1983	0
538	20231108	123600	1983949	1983	1983	1983	1983	0
539	20231108	123500	1983949	1983	1983	1983	1983	0
540	20231108	123400	1983949	1983	1983	1983	1983	0
541	20231108	123300	1983949	1983	1983	1983	1983	0
542	20231108	123200	1983949	1983	1983	1983	1983	0
543	20231108	123100	1983949	1983	1983	1983	1983	514
544	20231108	123000	964687	1988	1988	1988	1988	0
545	20231108	122900	964687	1988	1988	1988	1988	0
546	20231108	122800	964687	1988	1988	1988	1988	0
547	20231108	122700	964687	1988	1988	1988	1988	0
548	20231108	122600	964687	1988	1988	1988	1988	0
549	20231108	122500	964687	1988	1988	1988	1988	0
550	20231108	122400	964687	1988	1988	1988	1988	0
551	20231108	122300	964687	1988	1988	1988	1988	0
552	20231108	122200	964687	1988	1988	1988	1988	0
553	20231108	122100	964687	1988	1988	1988	1988	0
554	20231108	122000	964687	1988	1988	1988	1988	40
555	20231108	121900	885167	1982	1982	1982	1982	0
556	20231108	121800	885167	1982	1982	1982	1982	0
557	20231108	121700	885167	1982	1982	1982	1982	0
558	20231108	121600	885167	1982	1982	1982	1982	0
559	20231108	121500	885167	1982	1982	1982	1982	0
560	20231108	121400	885167	1982	1982	1982	1982	0
561	20231108	121300	885167	1982	1982	1982	1982	0
562	20231108	121200	885167	1982	1982	1982	1982	0
563	20231108	121100	885167	1982	1984	1984	1982	100
564	20231108	121000	686797	1988	1988	1988	1988	0
565	20231108	120900	686797	1988	1988	1988	1988	0
566	20231108	120800	686797	1988	1988	1988	1988	0
567	20231108	120700	686797	1988	1988	1988	1988	0
568	20231108	120600	686797	1988	1988	1988	1988	0
569	20231108	120500	686797	1988	1988	1988	1988	0
570	20231108	120400	686797	1988	1988	1988	1988	0
571	20231108	120300	686797	1988	1988	1988	1988	0
572	20231108	120200	686797	1988	1988	1988	1988	0
573	20231108	120100	686797	1988	1988	1988	1988	0
574	20231108	120000	686797	1988	1988	1988	1988	0
575	20231108	115900	686797	1988	1988	1988	1988	0
576	20231108	115800	686797	1988	1988	1988	1988	0
577	20231108	115700	686797	1988	1988	1988	1988	0
578	20231108	115600	686797	1988	1988	1988	1988	0
579	20231108	115500	686797	1988	1988	1988	1988	0
580	20231108	115400	686797	1988	1988	1988	1988	0
581	20231108	115300	686797	1988	1988	1988	1988	0
582	20231108	115200	686797	1988	1988	1988	1988	0
583	20231108	115100	686797	1988	1988	1988	1988	0
584	20231108	115000	686797	1988	1988	1988	1988	0
585	20231108	114900	686797	1988	1988	1988	1988	0
586	20231108	114800	686797	1988	1988	1988	1988	0
587	20231108	114700	686797	1988	1988	1988	1988	0
588	20231108	114600	686797	1988	1988	1988	1988	0
589	20231108	114500	686797	1988	1988	1988	1988	0
590	20231108	114400	686797	1988	1988	1988	1988	0
591	20231108	114300	686797	1988	1988	1988	1988	0
592	20231108	114200	686797	1988	1988	1988	1988	0
593	20231108	114100	686797	1988	1988	1988	1988	0
594	20231108	114000	686797	1988	1988	1988	1988	10
595	20231108	113900	666917	1985	1985	1985	1985	0
596	20231108	113800	666917	1985	1985	1985	1985	0
597	20231108	113700	666917	1985	1985	1985	1985	0
598	20231108	113600	666917	1985	1985	1985	1985	0
599	20231108	113500	666917	1985	1985	1985	1985	0
600	20231108	113400	666917	1985	1985	1985	1985	0
601	20231108	113300	666917	1985	1985	1985	1985	0
602	20231108	113200	666917	1985	1985	1985	1985	0
603	20231108	113100	666917	1985	1985	1985	1985	0
604	20231108	113000	666917	1985	1985	1985	1985	0
605	20231108	112900	666917	1985	1985	1985	1985	0
606	20231108	112800	666917	1985	1985	1985	1985	0
607	20231108	112700	666917	1985	1985	1985	1985	0
608	20231108	112600	666917	1985	1985	1985	1985	0
609	20231108	112500	666917	1985	1985	1985	1985	0
610	20231108	112400	666917	1985	1985	1985	1985	0
611	20231108	112300	666917	1985	1985	1985	1985	0
612	20231108	112200	666917	1985	1985	1985	1985	0
613	20231108	112100	666917	1985	1985	1985	1985	0
614	20231108	112000	666917	1985	1985	1985	1985	0
615	20231108	111900	666917	1985	1985	1985	1985	0
616	20231108	111800	666917	1985	1985	1985	1985	0
617	20231108	111700	666917	1985	1985	1985	1985	0
618	20231108	111600	666917	1985	1985	1985	1985	0
619	20231108	111500	666917	1985	1985	1985	1985	0
620	20231108	111400	666917	1985	1985	1985	1985	0
621	20231108	111300	666917	1985	1985	1985	1985	0
622	20231108	111200	666917	1985	1985	1985	1985	50
623	20231108	111100	567667	1988	1988	1988	1988	0
624	20231108	111000	567667	1988	1988	1988	1988	0
625	20231108	110900	567667	1988	1988	1988	1988	10
626	20231108	110800	547787	1986	1986	1986	1986	0
627	20231108	110700	547787	1986	1986	1986	1986	0
628	20231108	110600	547787	1986	1986	1986	1986	0
629	20231108	110500	547787	1986	1986	1986	1986	0
630	20231108	110400	547787	1986	1986	1986	1986	0
631	20231108	110300	547787	1986	1986	1986	1986	0
632	20231108	110200	547787	1986	1986	1986	1986	0
633	20231108	110100	547787	1986	1986	1986	1986	0
634	20231108	110000	547787	1986	1986	1986	1986	0
635	20231108	105900	547787	1986	1986	1986	1986	0
636	20231108	105800	547787	1986	1987	1987	1986	18
637	20231108	105700	512034	1987	1987	1987	1987	0
638	20231108	105600	512034	1987	1987	1987	1987	0
639	20231108	105500	512034	1987	1987	1987	1987	0
640	20231108	105400	512034	1987	1987	1987	1987	0
641	20231108	105300	512034	1987	1987	1987	1987	0
642	20231108	105200	512034	1987	1987	1987	1987	0
643	20231108	105100	512034	1987	1987	1987	1987	0
644	20231108	105000	512034	1987	1987	1987	1987	0
645	20231108	104900	512034	1987	1987	1987	1987	0
646	20231108	104800	512034	1987	1987	1987	1987	0
647	20231108	104700	512034	1987	1987	1987	1987	0
648	20231108	104600	512034	1987	1987	1987	1987	0
649	20231108	104500	512034	1987	1987	1987	1987	0
650	20231108	104400	512034	1987	1987	1987	1987	0
651	20231108	104300	512034	1987	1987	1987	1987	0
652	20231108	104200	512034	1987	1987	1987	1987	0
653	20231108	104100	512034	1987	1987	1987	1987	0
654	20231108	104000	512034	1987	1987	1987	1987	0
655	20231108	103900	512034	1987	1987	1987	1987	0
656	20231108	103800	512034	1987	1987	1987	1987	0
657	20231108	103700	512034	1987	1987	1987	1987	0
658	20231108	103600	512034	1987	1987	1987	1987	0
659	20231108	103500	512034	1987	1988	1988	1987	17
660	20231108	103400	478248	1988	1988	1988	1988	0
661	20231108	103300	478248	1988	1988	1988	1988	0
662	20231108	103200	478248	1988	1988	1988	1988	0
663	20231108	103100	478248	1988	1988	1988	1988	0
664	20231108	103000	478248	1988	1988	1988	1988	0
665	20231108	102900	478248	1988	1988	1988	1988	0
666	20231108	102800	478248	1988	1988	1988	1988	0
667	20231108	102700	478248	1988	1988	1988	1988	0
668	20231108	102600	478248	1988	1988	1988	1988	0
669	20231108	102500	478248	1988	1988	1988	1988	0
670	20231108	102400	478248	1988	1988	1988	1988	0
671	20231108	102300	478248	1988	1988	1988	1988	0
672	20231108	102200	478248	1988	1988	1988	1988	0
673	20231108	102100	478248	1988	1988	1988	1988	0
674	20231108	102000	478248	1988	1988	1988	1988	0
675	20231108	101900	478248	1988	1988	1988	1988	0
676	20231108	101800	478248	1988	1988	1988	1988	10
677	20231108	101700	458368	1984	1984	1984	1984	0
678	20231108	101600	458368	1984	1984	1984	1984	0
679	20231108	101500	458368	1984	1984	1984	1984	0
680	20231108	101400	458368	1984	1984	1984	1984	0
681	20231108	101300	458368	1984	1984	1984	1984	0
682	20231108	101200	458368	1984	1984	1984	1984	0
683	20231108	101100	458368	1984	1984	1984	1984	0
684	20231108	101000	458368	1984	1984	1984	1984	0
685	20231108	100900	458368	1984	1984	1984	1984	0
686	20231108	100800	458368	1984	1984	1984	1984	0
687	20231108	100700	458368	1984	1984	1984	1984	0
688	20231108	100600	458368	1984	1984	1984	1984	0
689	20231108	100500	458368	1984	1984	1984	1984	0
690	20231108	100400	458368	1984	1984	1984	1984	0
691	20231108	100300	458368	1984	1984	1984	1984	0
692	20231108	100200	458368	1984	1984	1984	1984	0
693	20231108	100100	458368	1984	1984	1984	1984	0
694	20231108	100000	458368	1984	1984	1984	1984	0
695	20231108	095900	458368	1984	1984	1984	1984	0
696	20231108	095800	458368	1984	1984	1984	1984	0
697	20231108	095700	458368	1984	1984	1984	1984	0
698	20231108	095600	458368	1984	1984	1984	1984	0
699	20231108	095500	458368	1984	1984	1984	1984	98
700	20231108	095400	263936	1989	1989	1989	1989	0
701	20231108	095300	263936	1989	1989	1989	1989	0
702	20231108	095200	263936	1989	1989	1989	1989	0
703	20231108	095100	263936	1989	1989	1989	1989	0
704	20231108	095000	263936	1989	1989	1989	1989	0
705	20231108	094900	263936	1989	1989	1989	1989	0
706	20231108	094800	263936	1989	1989	1989	1989	0
707	20231108	094700	263936	1989	1989	1989	1989	0
708	20231108	094600	263936	1989	1989	1989	1989	0
709	20231108	094500	263936	1989	1989	1989	1989	0
710	20231108	094400	263936	1989	1989	1989	1989	0
711	20231108	094300	263936	1989	1989	1989	1989	0
712	20231108	094200	263936	1989	1989	1989	1989	0
713	20231108	094100	263936	1989	1989	1989	1989	0
714	20231108	094000	263936	1989	1989	1989	1989	0
715	20231108	093900	263936	1989	1989	1989	1989	0
716	20231108	093800	263936	1989	1989	1989	1989	0
717	20231108	093700	263936	1989	1989	1989	1989	0
718	20231108	093600	263936	1989	1989	1989	1989	0
719	20231108	093500	263936	1989	1989	1989	1989	0
720	20231108	093400	263936	1989	1989	1989	1989	0
721	20231108	093300	263936	1989	1989	1989	1989	0
722	20231108	093200	263936	1989	1989	1989	1989	0
723	20231108	093100	263936	1989	1989	1989	1989	10
724	20231108	093000	244046	1984	1984	1984	1984	0
725	20231108	092900	244046	1984	1984	1984	1984	0
726	20231108	092800	244046	1984	1984	1984	1984	0
727	20231108	092700	244046	1984	1984	1984	1984	0
728	20231108	092600	244046	1984	1984	1984	1984	0
729	20231108	092500	244046	1984	1984	1984	1984	0
730	20231108	092400	244046	1984	1984	1984	1984	0
731	20231108	092300	244046	1984	1984	1984	1984	101
732	20231108	092200	43662	1989	1989	1989	1989	0
733	20231108	092100	43662	1989	1989	1989	1989	0
734	20231108	092000	43662	1989	1989	1989	1989	0
735	20231108	091900	43662	1989	1989	1989	1989	0
736	20231108	091800	43662	1989	1989	1989	1989	0
737	20231108	091700	43662	1989	1989	1989	1989	0
738	20231108	091600	43662	1989	1989	1989	1989	0
739	20231108	091500	43662	1989	1989	1989	1989	0
740	20231108	091400	43662	1989	1989	1989	1989	0
741	20231108	091300	43662	1989	1989	1989	1989	0
742	20231108	091200	43662	1989	1989	1989	1989	10
743	20231108	091100	23772	1981	1981	1981	1981	0
744	20231108	091000	23772	1981	1981	1981	1981	0
745	20231108	090900	23772	1981	1981	1981	1981	12
746	20231108	090800	0	1981	1981	1981	1981	0
747	20231108	090700	0	1981	1981	1981	1981	0
748	20231108	090600	0	1981	1981	1981	1981	0
749	20231108	090500	0	1981	1981	1981	1981	0
750	20231108	090400	0	1981	1981	1981	1981	0
751	20231108	090300	0	1981	1981	1981	1981	0
752	20231108	090200	0	1981	1981	1981	1981	0
753	20231108	090100	0	1981	1981	1981	1981	0
754	20231108	090000	0	1981	1981	1981	1981	0