KissMeData/451700/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	213100	23457622	1975	1975	1975	1975	5
3	20231117	213000	23457622	1975	1975	1975	1975	0
4	20231117	212900	23457622	1975	1975	1975	1975	0
5	20231117	212800	23457622	1975	1975	1975	1975	0
6	20231117	212700	23457622	1975	1975	1975	1975	0
7	20231117	212600	23457622	1975	1975	1975	1975	0
8	20231117	212500	23457622	1975	1975	1975	1975	0
9	20231117	212400	23457622	1975	1975	1975	1975	0
10	20231117	212300	23457622	1975	1975	1975	1975	0
11	20231117	212200	23457622	1975	1975	1975	1975	0
12	20231117	212100	23457622	1975	1975	1975	1975	0
13	20231117	212000	23457622	1975	1975	1975	1975	0
14	20231117	211900	23457622	1975	1975	1975	1975	0
15	20231117	211800	23457622	1975	1975	1975	1975	0
16	20231117	211700	23457622	1975	1975	1975	1975	0
17	20231117	211600	23457622	1975	1975	1975	1975	0
18	20231117	211500	23457622	1975	1975	1975	1975	0
19	20231117	211400	23457622	1975	1975	1975	1975	0
20	20231117	211300	23457622	1975	1975	1975	1975	0
21	20231117	211200	23457622	1975	1975	1975	1975	0
22	20231117	211100	23457622	1975	1975	1975	1975	0
23	20231117	211000	23457622	1975	1975	1975	1975	0
24	20231117	210900	23457622	1975	1975	1975	1975	0
25	20231117	210800	23457622	1975	1975	1975	1975	0
26	20231117	210700	23457622	1975	1975	1975	1975	0
27	20231117	210600	23457622	1975	1975	1975	1975	0
28	20231117	210500	23457622	1975	1975	1975	1975	0
29	20231117	210400	23457622	1975	1975	1975	1975	0
30	20231117	210300	23457622	1975	1975	1975	1975	0
31	20231117	210200	23457622	1975	1975	1975	1975	0
32	20231117	210100	23457622	1975	1975	1975	1975	5
33	20231117	210000	23457622	1975	1975	1975	1975	0
34	20231117	205900	23457622	1975	1975	1975	1975	0
35	20231117	205800	23457622	1975	1975	1975	1975	0
36	20231117	205700	23457622	1975	1975	1975	1975	0
37	20231117	205600	23457622	1975	1975	1975	1975	0
38	20231117	205500	23457622	1975	1975	1975	1975	0
39	20231117	205400	23457622	1975	1975	1975	1975	0
40	20231117	205300	23457622	1975	1975	1975	1975	0
41	20231117	205200	23457622	1975	1975	1975	1975	0
42	20231117	205100	23457622	1975	1975	1975	1975	0
43	20231117	205000	23457622	1975	1975	1975	1975	0
44	20231117	204900	23457622	1975	1975	1975	1975	0
45	20231117	204800	23457622	1975	1975	1975	1975	0
46	20231117	204700	23457622	1975	1975	1975	1975	0
47	20231117	204600	23457622	1975	1975	1975	1975	0
48	20231117	204500	23457622	1975	1975	1975	1975	0
49	20231117	204400	23457622	1975	1975	1975	1975	0
50	20231117	204300	23457622	1975	1975	1975	1975	0
51	20231117	204200	23457622	1975	1975	1975	1975	0
52	20231117	204100	23457622	1975	1975	1975	1975	0
53	20231117	204000	23457622	1975	1975	1975	1975	0
54	20231117	203900	23457622	1975	1975	1975	1975	0
55	20231117	203800	23457622	1975	1975	1975	1975	0
56	20231117	203700	23457622	1975	1975	1975	1975	0
57	20231117	203600	23457622	1975	1975	1975	1975	0
58	20231117	203500	23457622	1975	1975	1975	1975	0
59	20231117	203400	23457622	1975	1975	1975	1975	0
60	20231117	203300	23457622	1975	1975	1975	1975	0
61	20231117	203200	23457622	1975	1975	1975	1975	0
62	20231117	203100	23457622	1975	1975	1975	1975	5
63	20231117	203000	23457622	1975	1975	1975	1975	0
64	20231117	202900	23457622	1975	1975	1975	1975	0
65	20231117	202800	23457622	1975	1975	1975	1975	0
66	20231117	202700	23457622	1975	1975	1975	1975	0
67	20231117	202600	23457622	1975	1975	1975	1975	0
68	20231117	202500	23457622	1975	1975	1975	1975	0
69	20231117	202400	23457622	1975	1975	1975	1975	0
70	20231117	202300	23457622	1975	1975	1975	1975	0
71	20231117	202200	23457622	1975	1975	1975	1975	0
72	20231117	202100	23457622	1975	1975	1975	1975	0
73	20231117	202000	23457622	1975	1975	1975	1975	0
74	20231117	201900	23457622	1975	1975	1975	1975	0
75	20231117	201800	23457622	1975	1975	1975	1975	0
76	20231117	201700	23457622	1975	1975	1975	1975	0
77	20231117	201600	23457622	1975	1975	1975	1975	0
78	20231117	201500	23457622	1975	1975	1975	1975	0
79	20231117	201400	23457622	1975	1975	1975	1975	0
80	20231117	201300	23457622	1975	1975	1975	1975	0
81	20231117	201200	23457622	1975	1975	1975	1975	0
82	20231117	201100	23457622	1975	1975	1975	1975	0
83	20231117	201000	23457622	1975	1975	1975	1975	0
84	20231117	200900	23457622	1975	1975	1975	1975	0
85	20231117	200800	23457622	1975	1975	1975	1975	0
86	20231117	200700	23457622	1975	1975	1975	1975	0
87	20231117	200600	23457622	1975	1975	1975	1975	0
88	20231117	200500	23457622	1975	1975	1975	1975	0
89	20231117	200400	23457622	1975	1975	1975	1975	0
90	20231117	200300	23457622	1975	1975	1975	1975	0
91	20231117	200200	23457622	1975	1975	1975	1975	0
92	20231117	200100	23457622	1975	1975	1975	1975	5
93	20231117	200000	23457622	1975	1975	1975	1975	0
94	20231117	195900	23457622	1975	1975	1975	1975	0
95	20231117	195800	23457622	1975	1975	1975	1975	0
96	20231117	195700	23457622	1975	1975	1975	1975	0
97	20231117	195600	23457622	1975	1975	1975	1975	0
98	20231117	195500	23457622	1975	1975	1975	1975	0
99	20231117	195400	23457622	1975	1975	1975	1975	0
100	20231117	195300	23457622	1975	1975	1975	1975	0
101	20231117	195200	23457622	1975	1975	1975	1975	0
102	20231117	195100	23457622	1975	1975	1975	1975	0
103	20231117	195000	23457622	1975	1975	1975	1975	0
104	20231117	194900	23457622	1975	1975	1975	1975	0
105	20231117	194800	23457622	1975	1975	1975	1975	0
106	20231117	194700	23457622	1975	1975	1975	1975	0
107	20231117	194600	23457622	1975	1975	1975	1975	0
108	20231117	194500	23457622	1975	1975	1975	1975	0
109	20231117	194400	23457622	1975	1975	1975	1975	0
110	20231117	194300	23457622	1975	1975	1975	1975	0
111	20231117	194200	23457622	1975	1975	1975	1975	0
112	20231117	194100	23457622	1975	1975	1975	1975	0
113	20231117	194000	23457622	1975	1975	1975	1975	0
114	20231117	193900	23457622	1975	1975	1975	1975	0
115	20231117	193800	23457622	1975	1975	1975	1975	0
116	20231117	193700	23457622	1975	1975	1975	1975	0
117	20231117	193600	23457622	1975	1975	1975	1975	0
118	20231117	193500	23457622	1975	1975	1975	1975	0
119	20231117	193400	23457622	1975	1975	1975	1975	0
120	20231117	193300	23457622	1975	1975	1975	1975	0
121	20231117	193200	23457622	1975	1975	1975	1975	0
122	20231117	193100	23457622	1975	1975	1975	1975	5
123	20231117	193000	23457622	1975	1975	1975	1975	0
124	20231117	192900	23457622	1975	1975	1975	1975	0
125	20231117	192800	23457622	1975	1975	1975	1975	0
126	20231117	192700	23457622	1975	1975	1975	1975	0
127	20231117	192600	23457622	1975	1975	1975	1975	0
128	20231117	192500	23457622	1975	1975	1975	1975	0
129	20231117	192400	23457622	1975	1975	1975	1975	0
130	20231117	192300	23457622	1975	1975	1975	1975	0
131	20231117	192200	23457622	1975	1975	1975	1975	0
132	20231117	192100	23457622	1975	1975	1975	1975	0
133	20231117	192000	23457622	1975	1975	1975	1975	0
134	20231117	191900	23457622	1975	1975	1975	1975	0
135	20231117	191800	23457622	1975	1975	1975	1975	0
136	20231117	191700	23457622	1975	1975	1975	1975	0
137	20231117	191600	23457622	1975	1975	1975	1975	0
138	20231117	191500	23457622	1975	1975	1975	1975	0
139	20231117	191400	23457622	1975	1975	1975	1975	0
140	20231117	191300	23457622	1975	1975	1975	1975	0
141	20231117	191200	23457622	1975	1975	1975	1975	0
142	20231117	191100	23457622	1975	1975	1975	1975	0
143	20231117	191000	23457622	1975	1975	1975	1975	0
144	20231117	190900	23457622	1975	1975	1975	1975	0
145	20231117	190800	23457622	1975	1975	1975	1975	0
146	20231117	190700	23457622	1975	1975	1975	1975	0
147	20231117	190600	23457622	1975	1975	1975	1975	0
148	20231117	190500	23457622	1975	1975	1975	1975	0
149	20231117	190400	23457622	1975	1975	1975	1975	0
150	20231117	190300	23457622	1975	1975	1975	1975	0
151	20231117	190200	23457622	1975	1975	1975	1975	0
152	20231117	190100	23457622	1975	1975	1975	1975	5
153	20231117	190000	23457622	1975	1975	1975	1975	0
154	20231117	185900	23457622	1975	1975	1975	1975	0
155	20231117	185800	23457622	1975	1975	1975	1975	0
156	20231117	185700	23457622	1975	1975	1975	1975	0
157	20231117	185600	23457622	1975	1975	1975	1975	0
158	20231117	185500	23457622	1975	1975	1975	1975	0
159	20231117	185400	23457622	1975	1975	1975	1975	0
160	20231117	185300	23457622	1975	1975	1975	1975	0
161	20231117	185200	23457622	1975	1975	1975	1975	0
162	20231117	185100	23457622	1975	1975	1975	1975	0
163	20231117	185000	23457622	1975	1975	1975	1975	0
164	20231117	184900	23457622	1975	1975	1975	1975	0
165	20231117	184800	23457622	1975	1975	1975	1975	0
166	20231117	184700	23457622	1975	1975	1975	1975	0
167	20231117	184600	23457622	1975	1975	1975	1975	0
168	20231117	184500	23457622	1975	1975	1975	1975	0
169	20231117	184400	23457622	1975	1975	1975	1975	0
170	20231117	184300	23457622	1975	1975	1975	1975	0
171	20231117	184200	23457622	1975	1975	1975	1975	0
172	20231117	184100	23457622	1975	1975	1975	1975	0
173	20231117	184000	23457622	1975	1975	1975	1975	0
174	20231117	183900	23457622	1975	1975	1975	1975	0
175	20231117	183800	23457622	1975	1975	1975	1975	0
176	20231117	183700	23457622	1975	1975	1975	1975	0
177	20231117	183600	23457622	1975	1975	1975	1975	0
178	20231117	183500	23457622	1975	1975	1975	1975	0
179	20231117	183400	23457622	1975	1975	1975	1975	0
180	20231117	183300	23457622	1975	1975	1975	1975	0
181	20231117	183200	23457622	1975	1975	1975	1975	0
182	20231117	183100	23457622	1975	1975	1975	1975	5
183	20231117	183000	23457622	1975	1975	1975	1975	0
184	20231117	182900	23457622	1975	1975	1975	1975	0
185	20231117	182800	23457622	1975	1975	1975	1975	0
186	20231117	182700	23457622	1975	1975	1975	1975	0
187	20231117	182600	23457622	1975	1975	1975	1975	0
188	20231117	182500	23457622	1975	1975	1975	1975	0
189	20231117	182400	23457622	1975	1975	1975	1975	0
190	20231117	182300	23457622	1975	1975	1975	1975	0
191	20231117	182200	23457622	1975	1975	1975	1975	0
192	20231117	182100	23457622	1975	1975	1975	1975	0
193	20231117	182000	23457622	1975	1975	1975	1975	0
194	20231117	181900	23457622	1975	1975	1975	1975	0
195	20231117	181800	23457622	1975	1975	1975	1975	0
196	20231117	181700	23457622	1975	1975	1975	1975	0
197	20231117	181600	23457622	1975	1975	1975	1975	0
198	20231117	181500	23457622	1975	1975	1975	1975	0
199	20231117	181400	23457622	1975	1975	1975	1975	0
200	20231117	181300	23457622	1975	1975	1975	1975	0
201	20231117	181200	23457622	1975	1975	1975	1975	0
202	20231117	181100	23457622	1975	1975	1975	1975	0
203	20231117	181000	23457622	1975	1975	1975	1975	0
204	20231117	180900	23457622	1975	1975	1975	1975	0
205	20231117	180800	23457622	1975	1975	1975	1975	0
206	20231117	180700	23457622	1975	1975	1975	1975	0
207	20231117	180600	23457622	1975	1975	1975	1975	0
208	20231117	180500	23457622	1975	1975	1975	1975	0
209	20231117	180400	23457622	1975	1975	1975	1975	0
210	20231117	180300	23457622	1975	1975	1975	1975	0
211	20231117	180200	23457622	1975	1975	1975	1975	0
212	20231117	180100	23457622	1975	1975	1975	1975	5
213	20231117	180000	23457622	1975	1975	1975	1975	0
214	20231117	175900	23457622	1975	1975	1975	1975	0
215	20231117	175800	23457622	1975	1975	1975	1975	0
216	20231117	175700	23457622	1975	1975	1975	1975	0
217	20231117	175600	23457622	1975	1975	1975	1975	0
218	20231117	175500	23457622	1975	1975	1975	1975	0
219	20231117	175400	23457622	1975	1975	1975	1975	0
220	20231117	175300	23457622	1975	1975	1975	1975	0
221	20231117	175200	23457622	1975	1975	1975	1975	0
222	20231117	175100	23457622	1975	1975	1975	1975	0
223	20231117	175000	23457622	1975	1975	1975	1975	0
224	20231117	174900	23457622	1975	1975	1975	1975	0
225	20231117	174800	23457622	1975	1975	1975	1975	0
226	20231117	174700	23457622	1975	1975	1975	1975	0
227	20231117	174600	23457622	1975	1975	1975	1975	0
228	20231117	174500	23457622	1975	1975	1975	1975	0
229	20231117	174400	23457622	1975	1975	1975	1975	0
230	20231117	174300	23457622	1975	1975	1975	1975	0
231	20231117	174200	23457622	1975	1975	1975	1975	0
232	20231117	174100	23457622	1975	1975	1975	1975	0
233	20231117	174000	23457622	1975	1975	1975	1975	0
234	20231117	173900	23457622	1975	1975	1975	1975	0
235	20231117	173800	23457622	1975	1975	1975	1975	0
236	20231117	173700	23457622	1975	1975	1975	1975	0
237	20231117	173600	23457622	1975	1975	1975	1975	0
238	20231117	173500	23457622	1975	1975	1975	1975	0
239	20231117	173400	23457622	1975	1975	1975	1975	0
240	20231117	173300	23457622	1975	1975	1975	1975	0
241	20231117	173200	23457622	1975	1975	1975	1975	0
242	20231117	173100	23457622	1975	1975	1975	1975	5
243	20231117	173000	23457622	1975	1975	1975	1975	0
244	20231117	172900	23457622	1975	1975	1975	1975	0
245	20231117	172800	23457622	1975	1975	1975	1975	0
246	20231117	172700	23457622	1975	1975	1975	1975	0
247	20231117	172600	23457622	1975	1975	1975	1975	0
248	20231117	172500	23457622	1975	1975	1975	1975	0
249	20231117	172400	23457622	1975	1975	1975	1975	0
250	20231117	172300	23457622	1975	1975	1975	1975	0
251	20231117	172200	23457622	1975	1975	1975	1975	0
252	20231117	172100	23457622	1975	1975	1975	1975	0
253	20231117	172000	23457622	1975	1975	1975	1975	0
254	20231117	171900	23457622	1975	1975	1975	1975	0
255	20231117	171800	23457622	1975	1975	1975	1975	0
256	20231117	171700	23457622	1975	1975	1975	1975	0
257	20231117	171600	23457622	1975	1975	1975	1975	0
258	20231117	171500	23457622	1975	1975	1975	1975	0
259	20231117	171400	23457622	1975	1975	1975	1975	0
260	20231117	171300	23457622	1975	1975	1975	1975	0
261	20231117	171200	23457622	1975	1975	1975	1975	0
262	20231117	171100	23457622	1975	1975	1975	1975	0
263	20231117	171000	23457622	1975	1975	1975	1975	0
264	20231117	170900	23457622	1975	1975	1975	1975	0
265	20231117	170800	23457622	1975	1975	1975	1975	0
266	20231117	170700	23457622	1975	1975	1975	1975	0
267	20231117	170600	23457622	1975	1975	1975	1975	0
268	20231117	170500	23457622	1975	1975	1975	1975	0
269	20231117	170400	23457622	1975	1975	1975	1975	0
270	20231117	170300	23457622	1975	1975	1975	1975	0
271	20231117	170200	23457622	1975	1975	1975	1975	0
272	20231117	170100	23457622	1975	1975	1975	1975	5
273	20231117	170000	23457622	1975	1975	1975	1975	0
274	20231117	165900	23457622	1975	1975	1975	1975	0
275	20231117	165800	23457622	1975	1975	1975	1975	0
276	20231117	165700	23457622	1975	1975	1975	1975	0
277	20231117	165600	23457622	1975	1975	1975	1975	0
278	20231117	165500	23457622	1975	1975	1975	1975	0
279	20231117	165400	23457622	1975	1975	1975	1975	0
280	20231117	165300	23457622	1975	1975	1975	1975	0
281	20231117	165200	23457622	1975	1975	1975	1975	0
282	20231117	165100	23457622	1975	1975	1975	1975	0
283	20231117	165000	23457622	1975	1975	1975	1975	0
284	20231117	164900	23457622	1975	1975	1975	1975	0
285	20231117	164800	23457622	1975	1975	1975	1975	0
286	20231117	164700	23457622	1975	1975	1975	1975	0
287	20231117	164600	23457622	1975	1975	1975	1975	0
288	20231117	164500	23457622	1975	1975	1975	1975	0
289	20231117	164400	23457622	1975	1975	1975	1975	0
290	20231117	164300	23457622	1975	1975	1975	1975	0
291	20231117	164200	23457622	1975	1975	1975	1975	0
292	20231117	164100	23457622	1975	1975	1975	1975	0
293	20231117	164000	23457622	1975	1975	1975	1975	0
294	20231117	163900	23457622	1975	1975	1975	1975	0
295	20231117	163800	23457622	1975	1975	1975	1975	0
296	20231117	163700	23457622	1975	1975	1975	1975	0
297	20231117	163600	23457622	1975	1975	1975	1975	0
298	20231117	163500	23457622	1975	1975	1975	1975	0
299	20231117	163400	23457622	1975	1975	1975	1975	0
300	20231117	163300	23457622	1975	1975	1975	1975	0
301	20231117	163200	23457622	1975	1975	1975	1975	0
302	20231117	163100	23457622	1975	1975	1975	1975	5
303	20231117	163000	23457622	1975	1975	1975	1975	0
304	20231117	162900	23457622	1975	1975	1975	1975	0
305	20231117	162800	23457622	1975	1975	1975	1975	0
306	20231117	162700	23457622	1975	1975	1975	1975	0
307	20231117	162600	23457622	1975	1975	1975	1975	0
308	20231117	162500	23457622	1975	1975	1975	1975	0
309	20231117	162400	23457622	1975	1975	1975	1975	0
310	20231117	162300	23457622	1975	1975	1975	1975	0
311	20231117	162200	23457622	1975	1975	1975	1975	0
312	20231117	162100	23457622	1975	1975	1975	1975	0
313	20231117	162000	23457622	1975	1975	1975	1975	0
314	20231117	161900	23457622	1975	1975	1975	1975	0
315	20231117	161800	23457622	1975	1975	1975	1975	0
316	20231117	161700	23457622	1975	1975	1975	1975	0
317	20231117	161600	23457622	1975	1975	1975	1975	0
318	20231117	161500	23457622	1975	1975	1975	1975	0
319	20231117	161400	23457622	1975	1975	1975	1975	0
320	20231117	161300	23457622	1975	1975	1975	1975	0
321	20231117	161200	23457622	1975	1975	1975	1975	0
322	20231117	161100	23457622	1975	1975	1975	1975	0
323	20231117	161000	23457622	1975	1975	1975	1975	0
324	20231117	160900	23457622	1975	1975	1975	1975	0
325	20231117	160800	23457622	1975	1975	1975	1975	0
326	20231117	160700	23457622	1975	1975	1975	1975	0
327	20231117	160600	23457622	1975	1975	1975	1975	0
328	20231117	160500	23457622	1975	1975	1975	1975	0
329	20231117	160400	23457622	1975	1975	1975	1975	0
330	20231117	160300	23457622	1975	1975	1975	1975	0
331	20231117	160200	23457622	1975	1975	1975	1975	0
332	20231117	160100	23457622	1975	1975	1975	1975	5
333	20231117	160000	23457622	1975	1975	1975	1975	0
334	20231117	155900	23457622	1975	1975	1975	1975	0
335	20231117	155800	23457622	1975	1975	1975	1975	0
336	20231117	155700	23457622	1975	1975	1975	1975	0
337	20231117	155600	23457622	1975	1975	1975	1975	0
338	20231117	155500	23457622	1975	1975	1975	1975	0
339	20231117	155400	23457622	1975	1975	1975	1975	0
340	20231117	155300	23457622	1975	1975	1975	1975	0
341	20231117	155200	23457622	1975	1975	1975	1975	0
342	20231117	155100	23457622	1975	1975	1975	1975	0
343	20231117	155000	23457622	1975	1975	1975	1975	0
344	20231117	154900	23457622	1975	1975	1975	1975	0
345	20231117	154800	23457622	1975	1975	1975	1975	0
346	20231117	154700	23457622	1975	1975	1975	1975	0
347	20231117	154600	23457622	1975	1975	1975	1975	0
348	20231117	154500	23457622	1975	1975	1975	1975	0
349	20231117	154400	23457622	1975	1975	1975	1975	0
350	20231117	154300	23457622	1975	1975	1975	1975	0
351	20231117	154200	23457622	1975	1975	1975	1975	0
352	20231117	154100	23457622	1975	1975	1975	1975	0
353	20231117	154000	23457622	1975	1975	1975	1975	0
354	20231117	153900	23457622	1975	1975	1975	1975	0
355	20231117	153800	23457622	1975	1975	1975	1975	0
356	20231117	153700	23457622	1975	1975	1975	1975	0
357	20231117	153600	23457622	1975	1975	1975	1975	0
358	20231117	153500	23457622	1975	1975	1975	1975	0
359	20231117	153400	23457622	1975	1975	1975	1975	0
360	20231117	153300	23457622	1975	1975	1975	1975	0
361	20231117	153200	23457622	1975	1975	1975	1975	0
362	20231117	153100	23457622	1975	1975	1975	1975	5
363	20231117	153000	23457622	1975	1975	1975	1975	0
364	20231117	152900	23457622	1975	1975	1975	1975	0
365	20231117	152800	23457622	1975	1975	1975	1975	0
366	20231117	152700	23457622	1975	1975	1975	1975	0
367	20231117	152600	23457622	1975	1975	1975	1975	0
368	20231117	152500	23457622	1975	1975	1975	1975	0
369	20231117	152400	23457622	1975	1975	1975	1975	0
370	20231117	152300	23457622	1975	1975	1975	1975	0
371	20231117	152200	23457622	1975	1975	1975	1975	0
372	20231117	152100	23457622	1975	1975	1975	1975	0
373	20231117	152000	23457622	1975	1975	1975	1975	0
374	20231117	151900	23457622	1975	1975	1975	1975	0
375	20231117	151800	23457622	1975	1975	1975	1975	5
376	20231117	151700	23447747	1972	1973	1973	1972	101
377	20231117	151600	23248570	1975	1975	1975	1975	0
378	20231117	151500	23248570	1975	1975	1975	1975	0
379	20231117	151400	23248570	1975	1973	1975	1973	22
380	20231117	151300	23205150	1973	1973	1973	1973	0
381	20231117	151200	23205150	1973	1974	1974	1973	56
382	20231117	151100	23094656	1974	1975	1975	1974	292
383	20231117	151000	22517971	1976	1975	1976	1975	32
384	20231117	150900	22454761	1975	1975	1975	1975	20
385	20231117	150800	22415261	1975	1975	1975	1975	31
386	20231117	150700	22354036	1975	1975	1975	1975	18
387	20231117	150600	22318486	1975	1975	1975	1975	20
388	20231117	150500	22278986	1975	1975	1975	1975	30
389	20231117	150400	22219736	1975	1975	1975	1975	18
390	20231117	150300	22184186	1975	1975	1975	1975	23
391	20231117	150200	22138761	1975	1975	1975	1975	28
392	20231117	150100	22083461	1975	1975	1975	1975	16
393	20231117	150000	22051861	1975	1975	1975	1975	17
394	20231117	145900	22018286	1975	1975	1975	1975	27
395	20231117	145800	21964961	1975	1975	1975	1975	18
396	20231117	145700	21929411	1975	1975	1975	1975	17
397	20231117	145600	21895836	1975	1975	1975	1975	20
398	20231117	145500	21856336	1975	1975	1975	1975	33
399	20231117	145400	21791161	1975	1975	1975	1975	31
400	20231117	145300	21729936	1975	1975	1975	1975	22
401	20231117	145200	21686486	1975	1975	1975	1975	37
402	20231117	145100	21613411	1975	1975	1975	1975	33
403	20231117	145000	21548236	1975	1975	1975	1975	21
404	20231117	144900	21506761	1975	1975	1975	1975	36
405	20231117	144800	21435661	1975	1975	1975	1975	21
406	20231117	144700	21394186	1975	1975	1976	1975	44
407	20231117	144600	21307271	1975	1975	1975	1975	30
408	20231117	144500	21248021	1975	1977	1977	1975	146
409	20231117	144400	20959599	1977	1977	1977	1977	0
410	20231117	144300	20959599	1977	1977	1977	1977	0
411	20231117	144200	20959599	1977	1977	1977	1977	0
412	20231117	144100	20959599	1977	1977	1977	1977	0
413	20231117	144000	20959599	1977	1977	1977	1977	13
414	20231117	143900	20933898	1985	1985	1985	1985	0
415	20231117	143800	20933898	1985	1985	1985	1985	0
416	20231117	143700	20933898	1985	1985	1985	1985	0
417	20231117	143600	20933898	1985	1985	1985	1985	0
418	20231117	143500	20933898	1985	1985	1985	1985	0
419	20231117	143400	20933898	1985	1985	1985	1985	0
420	20231117	143300	20933898	1985	1985	1985	1985	0
421	20231117	143200	20933898	1985	1985	1985	1985	0
422	20231117	143100	20933898	1985	1985	1985	1985	0
423	20231117	143000	20933898	1985	1985	1985	1985	0
424	20231117	142900	20933898	1985	1985	1985	1985	0
425	20231117	142800	20933898	1985	1985	1985	1985	0
426	20231117	142700	20933898	1985	1985	1985	1985	0
427	20231117	142600	20933898	1985	1985	1985	1985	0
428	20231117	142500	20933898	1985	1985	1985	1985	0
429	20231117	142400	20933898	1985	1985	1985	1985	0
430	20231117	142300	20933898	1985	1985	1985	1985	0
431	20231117	142200	20933898	1985	1985	1985	1985	0
432	20231117	142100	20933898	1985	1983	1985	1979	35
433	20231117	142000	20864523	1983	1983	1983	1983	0
434	20231117	141900	20864523	1983	1983	1983	1983	50
435	20231117	141800	20765373	1985	1985	1985	1985	0
436	20231117	141700	20765373	1985	1985	1985	1985	0
437	20231117	141600	20765373	1985	1985	1985	1985	0
438	20231117	141500	20765373	1985	1985	1985	1985	0
439	20231117	141400	20765373	1985	1985	1985	1985	0
440	20231117	141300	20765373	1985	1985	1985	1985	0
441	20231117	141200	20765373	1985	1985	1985	1985	0
442	20231117	141100	20765373	1985	1985	1985	1985	0
443	20231117	141000	20765373	1985	1985	1985	1985	0
444	20231117	140900	20765373	1985	1985	1985	1985	0
445	20231117	140800	20765373	1985	1985	1985	1985	0
446	20231117	140700	20765373	1985	1985	1985	1985	0
447	20231117	140600	20765373	1985	1985	1985	1985	0
448	20231117	140500	20765373	1985	1985	1985	1985	0
449	20231117	140400	20765373	1985	1985	1985	1985	0
450	20231117	140300	20765373	1985	1985	1985	1985	5
451	20231117	140200	20755448	1984	1984	1984	1984	0
452	20231117	140100	20755448	1984	1984	1984	1984	0
453	20231117	140000	20755448	1984	1984	1984	1984	0
454	20231117	135900	20755448	1984	1984	1984	1984	0
455	20231117	135800	20755448	1984	1984	1984	1984	0
456	20231117	135700	20755448	1984	1984	1984	1984	0
457	20231117	135600	20755448	1984	1984	1984	1984	0
458	20231117	135500	20755448	1984	1984	1984	1984	0
459	20231117	135400	20755448	1984	1984	1984	1984	100
460	20231117	135300	20557048	1984	1984	1984	1984	0
461	20231117	135200	20557048	1984	1984	1984	1984	10
462	20231117	135100	20537208	1984	1984	1984	1984	0
463	20231117	135000	20537208	1984	1984	1984	1984	0
464	20231117	134900	20537208	1984	1984	1984	1984	0
465	20231117	134800	20537208	1984	1984	1984	1984	0
466	20231117	134700	20537208	1984	1984	1984	1984	0
467	20231117	134600	20537208	1984	1984	1984	1984	0
468	20231117	134500	20537208	1984	1984	1984	1984	0
469	20231117	134400	20537208	1984	1984	1984	1984	0
470	20231117	134300	20537208	1984	1984	1984	1984	5
471	20231117	134200	20527288	1981	1981	1981	1981	0
472	20231117	134100	20527288	1981	1981	1981	1981	86
473	20231117	134000	20356922	1981	1981	1981	1981	0
474	20231117	133900	20356922	1981	1981	1981	1981	0
475	20231117	133800	20356922	1981	1981	1981	1981	0
476	20231117	133700	20356922	1981	1981	1981	1981	189
477	20231117	133600	19982513	1984	1984	1984	1984	0
478	20231117	133500	19982513	1984	1984	1984	1984	0
479	20231117	133400	19982513	1984	1984	1984	1984	0
480	20231117	133300	19982513	1984	1984	1984	1984	0
481	20231117	133200	19982513	1984	1984	1984	1984	0
482	20231117	133100	19982513	1984	1984	1984	1984	0
483	20231117	133000	19982513	1984	1984	1984	1984	0
484	20231117	132900	19982513	1984	1984	1984	1984	0
485	20231117	132800	19982513	1984	1984	1984	1984	0
486	20231117	132700	19982513	1984	1984	1984	1984	0
487	20231117	132600	19982513	1984	1984	1984	1984	0
488	20231117	132500	19982513	1984	1984	1984	1984	0
489	20231117	132400	19982513	1984	1984	1984	1984	0
490	20231117	132300	19982513	1984	1984	1984	1984	0
491	20231117	132200	19982513	1984	1984	1984	1984	0
492	20231117	132100	19982513	1984	1984	1984	1984	0
493	20231117	132000	19982513	1984	1984	1984	1984	0
494	20231117	131900	19982513	1984	1984	1984	1984	0
495	20231117	131800	19982513	1984	1984	1984	1984	0
496	20231117	131700	19982513	1984	1984	1984	1984	0
497	20231117	131600	19982513	1984	1984	1984	1984	0
498	20231117	131500	19982513	1984	1984	1984	1984	0
499	20231117	131400	19982513	1984	1984	1984	1984	0
500	20231117	131300	19982513	1984	1984	1984	1984	0
501	20231117	131200	19982513	1984	1984	1984	1984	0
502	20231117	131100	19982513	1984	1984	1984	1984	0
503	20231117	131000	19982513	1984	1984	1984	1984	0
504	20231117	130900	19982513	1984	1984	1984	1984	0
505	20231117	130800	19982513	1984	1984	1984	1984	0
506	20231117	130700	19982513	1984	1984	1984	1984	0
507	20231117	130600	19982513	1984	1984	1984	1984	0
508	20231117	130500	19982513	1984	1984	1984	1984	0
509	20231117	130400	19982513	1984	1984	1984	1984	0
510	20231117	130300	19982513	1984	1984	1984	1984	0
511	20231117	130200	19982513	1984	1984	1984	1984	0
512	20231117	130100	19982513	1984	1984	1984	1984	0
513	20231117	130000	19982513	1984	1984	1984	1984	0
514	20231117	125900	19982513	1984	1984	1984	1984	0
515	20231117	125800	19982513	1984	1984	1984	1984	0
516	20231117	125700	19982513	1984	1984	1984	1984	0
517	20231117	125600	19982513	1984	1984	1984	1984	0
518	20231117	125500	19982513	1984	1984	1984	1984	0
519	20231117	125400	19982513	1984	1984	1984	1984	0
520	20231117	125300	19982513	1984	1984	1984	1984	0
521	20231117	125200	19982513	1984	1984	1984	1984	0
522	20231117	125100	19982513	1984	1984	1984	1984	0
523	20231117	125000	19982513	1984	1984	1984	1984	0
524	20231117	124900	19982513	1984	1984	1984	1984	0
525	20231117	124800	19982513	1984	1984	1984	1984	0
526	20231117	124700	19982513	1984	1984	1984	1984	0
527	20231117	124600	19982513	1984	1984	1984	1984	0
528	20231117	124500	19982513	1984	1984	1984	1984	0
529	20231117	124400	19982513	1984	1984	1984	1984	0
530	20231117	124300	19982513	1984	1984	1984	1984	0
531	20231117	124200	19982513	1984	1984	1984	1984	5
532	20231117	124100	19972593	1981	1981	1981	1981	0
533	20231117	124000	19972593	1981	1981	1981	1981	0
534	20231117	123900	19972593	1981	1981	1981	1981	0
535	20231117	123800	19972593	1981	1981	1981	1981	0
536	20231117	123700	19972593	1981	1981	1981	1981	0
537	20231117	123600	19972593	1981	1981	1981	1981	0
538	20231117	123500	19972593	1981	1981	1981	1981	0
539	20231117	123400	19972593	1981	1981	1981	1981	0
540	20231117	123300	19972593	1981	1981	1981	1981	0
541	20231117	123200	19972593	1981	1981	1981	1981	0
542	20231117	123100	19972593	1981	1981	1981	1981	0
543	20231117	123000	19972593	1981	1981	1981	1981	0
544	20231117	122900	19972593	1981	1981	1981	1981	0
545	20231117	122800	19972593	1981	1981	1981	1981	0
546	20231117	122700	19972593	1981	1981	1981	1981	0
547	20231117	122600	19972593	1981	1981	1981	1981	0
548	20231117	122500	19972593	1981	1981	1981	1981	0
549	20231117	122400	19972593	1981	1981	1981	1981	0
550	20231117	122300	19972593	1981	1981	1981	1981	0
551	20231117	122200	19972593	1981	1981	1981	1981	0
552	20231117	122100	19972593	1981	1981	1981	1981	0
553	20231117	122000	19972593	1981	1981	1981	1981	0
554	20231117	121900	19972593	1981	1981	1981	1981	0
555	20231117	121800	19972593	1981	1981	1981	1981	0
556	20231117	121700	19972593	1981	1981	1981	1981	0
557	20231117	121600	19972593	1981	1981	1981	1981	0
558	20231117	121500	19972593	1981	1981	1981	1981	0
559	20231117	121400	19972593	1981	1981	1981	1981	0
560	20231117	121300	19972593	1981	1981	1981	1981	0
561	20231117	121200	19972593	1981	1981	1981	1981	0
562	20231117	121100	19972593	1981	1981	1981	1981	0
563	20231117	121000	19972593	1981	1981	1981	1981	0
564	20231117	120900	19972593	1981	1982	1982	1981	40
565	20231117	120800	19893343	1983	1983	1983	1983	0
566	20231117	120700	19893343	1983	1983	1983	1983	0
567	20231117	120600	19893343	1983	1983	1983	1983	0
568	20231117	120500	19893343	1983	1983	1983	1983	0
569	20231117	120400	19893343	1983	1983	1983	1983	0
570	20231117	120300	19893343	1983	1983	1983	1983	0
571	20231117	120200	19893343	1983	1983	1983	1983	0
572	20231117	120100	19893343	1983	1983	1983	1983	10
573	20231117	120000	19873513	1985	1985	1985	1985	0
574	20231117	115900	19873513	1985	1985	1985	1985	0
575	20231117	115800	19873513	1985	1985	1985	1985	0
576	20231117	115700	19873513	1985	1985	1985	1985	0
577	20231117	115600	19873513	1985	1985	1985	1985	0
578	20231117	115500	19873513	1985	1985	1985	1985	0
579	20231117	115400	19873513	1985	1985	1985	1985	0
580	20231117	115300	19873513	1985	1985	1985	1985	0
581	20231117	115200	19873513	1985	1985	1985	1985	0
582	20231117	115100	19873513	1985	1985	1985	1985	0
583	20231117	115000	19873513	1985	1985	1985	1985	0
584	20231117	114900	19873513	1985	1985	1985	1985	0
585	20231117	114800	19873513	1985	1985	1985	1985	0
586	20231117	114700	19873513	1985	1985	1985	1985	0
587	20231117	114600	19873513	1985	1985	1985	1985	0
588	20231117	114500	19873513	1985	1985	1985	1985	0
589	20231117	114400	19873513	1985	1985	1985	1985	0
590	20231117	114300	19873513	1985	1985	1985	1985	0
591	20231117	114200	19873513	1985	1985	1985	1985	0
592	20231117	114100	19873513	1985	1985	1985	1985	0
593	20231117	114000	19873513	1985	1985	1985	1985	0
594	20231117	113900	19873513	1985	1985	1985	1985	0
595	20231117	113800	19873513	1985	1985	1985	1985	0
596	20231117	113700	19873513	1985	1985	1985	1985	0
597	20231117	113600	19873513	1985	1985	1985	1985	0
598	20231117	113500	19873513	1985	1985	1985	1985	0
599	20231117	113400	19873513	1985	1985	1985	1985	0
600	20231117	113300	19873513	1985	1985	1985	1985	0
601	20231117	113200	19873513	1985	1985	1985	1985	0
602	20231117	113100	19873513	1985	1985	1985	1985	0
603	20231117	113000	19873513	1985	1985	1985	1985	0
604	20231117	112900	19873513	1985	1985	1985	1985	0
605	20231117	112800	19873513	1985	1985	1985	1985	0
606	20231117	112700	19873513	1985	1985	1985	1985	0
607	20231117	112600	19873513	1985	1985	1985	1985	0
608	20231117	112500	19873513	1985	1985	1985	1985	0
609	20231117	112400	19873513	1985	1985	1985	1985	0
610	20231117	112300	19873513	1985	1985	1985	1985	0
611	20231117	112200	19873513	1985	1985	1985	1985	0
612	20231117	112100	19873513	1985	1985	1985	1985	0
613	20231117	112000	19873513	1985	1985	1985	1985	0
614	20231117	111900	19873513	1985	1985	1985	1985	0
615	20231117	111800	19873513	1985	1985	1985	1985	0
616	20231117	111700	19873513	1985	1985	1985	1985	0
617	20231117	111600	19873513	1985	1985	1985	1985	0
618	20231117	111500	19873513	1985	1985	1985	1985	0
619	20231117	111400	19873513	1985	1985	1985	1985	0
620	20231117	111300	19873513	1985	1985	1985	1985	0
621	20231117	111200	19873513	1985	1985	1985	1985	0
622	20231117	111100	19873513	1985	1985	1985	1985	0
623	20231117	111000	19873513	1985	1985	1985	1985	0
624	20231117	110900	19873513	1985	1985	1985	1985	0
625	20231117	110800	19873513	1985	1985	1985	1985	0
626	20231117	110700	19873513	1985	1985	1985	1985	0
627	20231117	110600	19873513	1985	1985	1985	1985	0
628	20231117	110500	19873513	1985	1985	1985	1985	0
629	20231117	110400	19873513	1985	1985	1985	1985	0
630	20231117	110300	19873513	1985	1985	1985	1985	0
631	20231117	110200	19873513	1985	1985	1985	1985	0
632	20231117	110100	19873513	1985	1985	1985	1985	0
633	20231117	110000	19873513	1985	1985	1985	1985	0
634	20231117	105900	19873513	1985	1985	1985	1985	0
635	20231117	105800	19873513	1985	1985	1985	1985	0
636	20231117	105700	19873513	1985	1985	1985	1985	0
637	20231117	105600	19873513	1985	1985	1985	1985	0
638	20231117	105500	19873513	1985	1985	1985	1985	0
639	20231117	105400	19873513	1985	1985	1985	1985	0
640	20231117	105300	19873513	1985	1985	1985	1985	0
641	20231117	105200	19873513	1985	1985	1985	1985	0
642	20231117	105100	19873513	1985	1985	1985	1985	0
643	20231117	105000	19873513	1985	1985	1985	1985	0
644	20231117	104900	19873513	1985	1985	1985	1985	0
645	20231117	104800	19873513	1985	1985	1985	1985	0
646	20231117	104700	19873513	1985	1985	1985	1985	0
647	20231117	104600	19873513	1985	1985	1985	1985	0
648	20231117	104500	19873513	1985	1985	1985	1985	0
649	20231117	104400	19873513	1985	1985	1985	1985	0
650	20231117	104300	19873513	1985	1985	1985	1985	0
651	20231117	104200	19873513	1985	1985	1985	1985	0
652	20231117	104100	19873513	1985	1985	1985	1985	0
653	20231117	104000	19873513	1985	1985	1985	1985	0
654	20231117	103900	19873513	1985	1985	1985	1985	0
655	20231117	103800	19873513	1985	1985	1985	1985	0
656	20231117	103700	19873513	1985	1985	1985	1985	0
657	20231117	103600	19873513	1985	1985	1985	1985	0
658	20231117	103500	19873513	1985	1985	1985	1985	0
659	20231117	103400	19873513	1985	1985	1985	1985	0
660	20231117	103300	19873513	1985	1985	1985	1985	0
661	20231117	103200	19873513	1985	1985	1985	1985	0
662	20231117	103100	19873513	1985	1985	1985	1985	0
663	20231117	103000	19873513	1985	1985	1985	1985	0
664	20231117	102900	19873513	1985	1985	1985	1985	0
665	20231117	102800	19873513	1985	1985	1985	1985	0
666	20231117	102700	19873513	1985	1985	1985	1985	0
667	20231117	102600	19873513	1985	1985	1985	1985	0
668	20231117	102500	19873513	1985	1985	1985	1985	0
669	20231117	102400	19873513	1985	1985	1985	1985	0
670	20231117	102300	19873513	1985	1985	1985	1985	0
671	20231117	102200	19873513	1985	1985	1985	1985	0
672	20231117	102100	19873513	1985	1985	1985	1985	0
673	20231117	102000	19873513	1985	1985	1985	1985	0
674	20231117	101900	19873513	1985	1985	1985	1985	0
675	20231117	101800	19873513	1985	1985	1985	1985	0
676	20231117	101700	19873513	1985	1985	1985	1985	0
677	20231117	101600	19873513	1985	1985	1985	1985	0
678	20231117	101500	19873513	1985	1985	1985	1985	0
679	20231117	101400	19873513	1985	1985	1985	1985	0
680	20231117	101300	19873513	1985	1985	1985	1985	0
681	20231117	101200	19873513	1985	1985	1985	1985	0
682	20231117	101100	19873513	1985	1985	1985	1985	0
683	20231117	101000	19873513	1985	1985	1985	1985	0
684	20231117	100900	19873513	1985	1985	1985	1985	0
685	20231117	100800	19873513	1985	1985	1985	1985	0
686	20231117	100700	19873513	1985	1985	1985	1985	0
687	20231117	100600	19873513	1985	1985	1985	1985	0
688	20231117	100500	19873513	1985	1985	1985	1985	0
689	20231117	100400	19873513	1985	1985	1985	1985	0
690	20231117	100300	19873513	1985	1985	1985	1985	0
691	20231117	100200	19873513	1985	1985	1985	1985	0
692	20231117	100100	19873513	1985	1985	1985	1985	0
693	20231117	100000	19873513	1985	1985	1985	1985	0
694	20231117	095900	19873513	1985	1985	1985	1985	0
695	20231117	095800	19873513	1985	1985	1985	1985	0
696	20231117	095700	19873513	1985	1985	1985	1985	0
697	20231117	095600	19873513	1985	1985	1985	1985	0
698	20231117	095500	19873513	1985	1985	1985	1985	0
699	20231117	095400	19873513	1985	1985	1985	1985	0
700	20231117	095300	19873513	1985	1985	1985	1985	0
701	20231117	095200	19873513	1985	1985	1985	1985	0
702	20231117	095100	19873513	1985	1985	1985	1985	0
703	20231117	095000	19873513	1985	1985	1985	1985	0
704	20231117	094900	19873513	1985	1985	1985	1985	0
705	20231117	094800	19873513	1985	1985	1985	1985	5
706	20231117	094700	19863588	1984	1984	1984	1984	0
707	20231117	094600	19863588	1984	1984	1984	1984	0
708	20231117	094500	19863588	1984	1984	1984	1984	0
709	20231117	094400	19863588	1984	1984	1984	1984	0
710	20231117	094300	19863588	1984	1984	1984	1984	0
711	20231117	094200	19863588	1984	1984	1984	1984	0
712	20231117	094100	19863588	1984	1984	1984	1984	0
713	20231117	094000	19863588	1984	1984	1984	1984	0
714	20231117	093900	19863588	1984	1984	1984	1984	0
715	20231117	093800	19863588	1984	1984	1984	1984	0
716	20231117	093700	19863588	1984	1984	1984	1984	0
717	20231117	093600	19863588	1984	1983	1984	1983	10000
718	20231117	093500	23788	1984	1984	1984	1984	0
719	20231117	093400	23788	1984	1984	1984	1984	0
720	20231117	093300	23788	1984	1984	1984	1984	0
721	20231117	093200	23788	1984	1984	1984	1984	0
722	20231117	093100	23788	1984	1984	1984	1984	0
723	20231117	093000	23788	1984	1984	1984	1984	0
724	20231117	092900	23788	1984	1984	1984	1984	0
725	20231117	092800	23788	1984	1984	1984	1984	0
726	20231117	092700	23788	1984	1984	1984	1984	0
727	20231117	092600	23788	1984	1984	1984	1984	0
728	20231117	092500	23788	1984	1984	1984	1984	0
729	20231117	092400	23788	1984	1984	1984	1984	5
730	20231117	092300	13868	1980	1980	1980	1980	5
731	20231117	092200	3968	1984	1984	1984	1984	0
732	20231117	092100	3968	1984	1984	1984	1984	0
733	20231117	092000	3968	1984	1984	1984	1984	0
734	20231117	091900	3968	1984	1984	1984	1984	0
735	20231117	091800	3968	1984	1984	1984	1984	0
736	20231117	091700	3968	1984	1984	1984	1984	0
737	20231117	091600	3968	1984	1984	1984	1984	0
738	20231117	091500	3968	1984	1984	1984	1984	0
739	20231117	091400	3968	1984	1984	1984	1984	0
740	20231117	091300	3968	1984	1984	1984	1984	0
741	20231117	091200	3968	1984	1984	1984	1984	0
742	20231117	091100	3968	1984	1984	1984	1984	0
743	20231117	091000	3968	1984	1984	1984	1984	2
744	20231117	090900	0	1984	1984	1984	1984	0
745	20231117	090800	0	1984	1984	1984	1984	0
746	20231117	090700	0	1984	1984	1984	1984	0
747	20231117	090600	0	1984	1984	1984	1984	0
748	20231117	090500	0	1984	1984	1984	1984	0
749	20231117	090400	0	1984	1984	1984	1984	0
750	20231117	090300	0	1984	1984	1984	1984	0
751	20231117	090200	0	1984	1984	1984	1984	0
752	20231117	090100	0	1984	1984	1984	1984	0
753	20231117	090000	0	1984	1984	1984	1984	0