KissMeData/452670/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	213000	17569445	1943	1943	1943	1943	4
3	20231129	212900	17569445	1943	1943	1943	1943	0
4	20231129	212800	17569445	1943	1943	1943	1943	0
5	20231129	212700	17569445	1943	1943	1943	1943	0
6	20231129	212600	17569445	1943	1943	1943	1943	0
7	20231129	212500	17569445	1943	1943	1943	1943	0
8	20231129	212400	17569445	1943	1943	1943	1943	0
9	20231129	212300	17569445	1943	1943	1943	1943	0
10	20231129	212200	17569445	1943	1943	1943	1943	0
11	20231129	212100	17569445	1943	1943	1943	1943	0
12	20231129	212000	17569445	1943	1943	1943	1943	0
13	20231129	211900	17569445	1943	1943	1943	1943	0
14	20231129	211800	17569445	1943	1943	1943	1943	0
15	20231129	211700	17569445	1943	1943	1943	1943	0
16	20231129	211600	17569445	1943	1943	1943	1943	0
17	20231129	211500	17569445	1943	1943	1943	1943	0
18	20231129	211400	17569445	1943	1943	1943	1943	0
19	20231129	211300	17569445	1943	1943	1943	1943	0
20	20231129	211200	17569445	1943	1943	1943	1943	0
21	20231129	211100	17569445	1943	1943	1943	1943	0
22	20231129	211000	17569445	1943	1943	1943	1943	0
23	20231129	210900	17569445	1943	1943	1943	1943	0
24	20231129	210800	17569445	1943	1943	1943	1943	0
25	20231129	210700	17569445	1943	1943	1943	1943	0
26	20231129	210600	17569445	1943	1943	1943	1943	0
27	20231129	210500	17569445	1943	1943	1943	1943	0
28	20231129	210400	17569445	1943	1943	1943	1943	0
29	20231129	210300	17569445	1943	1943	1943	1943	0
30	20231129	210200	17569445	1943	1943	1943	1943	0
31	20231129	210100	17569445	1943	1943	1943	1943	0
32	20231129	210000	17569445	1943	1943	1943	1943	4
33	20231129	205900	17569445	1943	1943	1943	1943	0
34	20231129	205800	17569445	1943	1943	1943	1943	0
35	20231129	205700	17569445	1943	1943	1943	1943	0
36	20231129	205600	17569445	1943	1943	1943	1943	0
37	20231129	205500	17569445	1943	1943	1943	1943	0
38	20231129	205400	17569445	1943	1943	1943	1943	0
39	20231129	205300	17569445	1943	1943	1943	1943	0
40	20231129	205200	17569445	1943	1943	1943	1943	0
41	20231129	205100	17569445	1943	1943	1943	1943	0
42	20231129	205000	17569445	1943	1943	1943	1943	0
43	20231129	204900	17569445	1943	1943	1943	1943	0
44	20231129	204800	17569445	1943	1943	1943	1943	0
45	20231129	204700	17569445	1943	1943	1943	1943	0
46	20231129	204600	17569445	1943	1943	1943	1943	0
47	20231129	204500	17569445	1943	1943	1943	1943	0
48	20231129	204400	17569445	1943	1943	1943	1943	0
49	20231129	204300	17569445	1943	1943	1943	1943	0
50	20231129	204200	17569445	1943	1943	1943	1943	0
51	20231129	204100	17569445	1943	1943	1943	1943	0
52	20231129	204000	17569445	1943	1943	1943	1943	0
53	20231129	203900	17569445	1943	1943	1943	1943	0
54	20231129	203800	17569445	1943	1943	1943	1943	0
55	20231129	203700	17569445	1943	1943	1943	1943	0
56	20231129	203600	17569445	1943	1943	1943	1943	0
57	20231129	203500	17569445	1943	1943	1943	1943	0
58	20231129	203400	17569445	1943	1943	1943	1943	0
59	20231129	203300	17569445	1943	1943	1943	1943	0
60	20231129	203200	17569445	1943	1943	1943	1943	0
61	20231129	203100	17569445	1943	1943	1943	1943	0
62	20231129	203000	17569445	1943	1943	1943	1943	4
63	20231129	202900	17569445	1943	1943	1943	1943	0
64	20231129	202800	17569445	1943	1943	1943	1943	0
65	20231129	202700	17569445	1943	1943	1943	1943	0
66	20231129	202600	17569445	1943	1943	1943	1943	0
67	20231129	202500	17569445	1943	1943	1943	1943	0
68	20231129	202400	17569445	1943	1943	1943	1943	0
69	20231129	202300	17569445	1943	1943	1943	1943	0
70	20231129	202200	17569445	1943	1943	1943	1943	0
71	20231129	202100	17569445	1943	1943	1943	1943	0
72	20231129	202000	17569445	1943	1943	1943	1943	0
73	20231129	201900	17569445	1943	1943	1943	1943	0
74	20231129	201800	17569445	1943	1943	1943	1943	0
75	20231129	201700	17569445	1943	1943	1943	1943	0
76	20231129	201600	17569445	1943	1943	1943	1943	0
77	20231129	201500	17569445	1943	1943	1943	1943	0
78	20231129	201400	17569445	1943	1943	1943	1943	0
79	20231129	201300	17569445	1943	1943	1943	1943	0
80	20231129	201200	17569445	1943	1943	1943	1943	0
81	20231129	201100	17569445	1943	1943	1943	1943	0
82	20231129	201000	17569445	1943	1943	1943	1943	0
83	20231129	200900	17569445	1943	1943	1943	1943	0
84	20231129	200800	17569445	1943	1943	1943	1943	0
85	20231129	200700	17569445	1943	1943	1943	1943	0
86	20231129	200600	17569445	1943	1943	1943	1943	0
87	20231129	200500	17569445	1943	1943	1943	1943	0
88	20231129	200400	17569445	1943	1943	1943	1943	0
89	20231129	200300	17569445	1943	1943	1943	1943	0
90	20231129	200200	17569445	1943	1943	1943	1943	0
91	20231129	200100	17569445	1943	1943	1943	1943	0
92	20231129	200000	17569445	1943	1943	1943	1943	4
93	20231129	195900	17569445	1943	1943	1943	1943	0
94	20231129	195800	17569445	1943	1943	1943	1943	0
95	20231129	195700	17569445	1943	1943	1943	1943	0
96	20231129	195600	17569445	1943	1943	1943	1943	0
97	20231129	195500	17569445	1943	1943	1943	1943	0
98	20231129	195400	17569445	1943	1943	1943	1943	0
99	20231129	195300	17569445	1943	1943	1943	1943	0
100	20231129	195200	17569445	1943	1943	1943	1943	0
101	20231129	195100	17569445	1943	1943	1943	1943	0
102	20231129	195000	17569445	1943	1943	1943	1943	0
103	20231129	194900	17569445	1943	1943	1943	1943	0
104	20231129	194800	17569445	1943	1943	1943	1943	0
105	20231129	194700	17569445	1943	1943	1943	1943	0
106	20231129	194600	17569445	1943	1943	1943	1943	0
107	20231129	194500	17569445	1943	1943	1943	1943	0
108	20231129	194400	17569445	1943	1943	1943	1943	0
109	20231129	194300	17569445	1943	1943	1943	1943	0
110	20231129	194200	17569445	1943	1943	1943	1943	0
111	20231129	194100	17569445	1943	1943	1943	1943	0
112	20231129	194000	17569445	1943	1943	1943	1943	0
113	20231129	193900	17569445	1943	1943	1943	1943	0
114	20231129	193800	17569445	1943	1943	1943	1943	0
115	20231129	193700	17569445	1943	1943	1943	1943	0
116	20231129	193600	17569445	1943	1943	1943	1943	0
117	20231129	193500	17569445	1943	1943	1943	1943	0
118	20231129	193400	17569445	1943	1943	1943	1943	0
119	20231129	193300	17569445	1943	1943	1943	1943	0
120	20231129	193200	17569445	1943	1943	1943	1943	0
121	20231129	193100	17569445	1943	1943	1943	1943	0
122	20231129	193000	17569445	1943	1943	1943	1943	4
123	20231129	192900	17569445	1943	1943	1943	1943	0
124	20231129	192800	17569445	1943	1943	1943	1943	0
125	20231129	192700	17569445	1943	1943	1943	1943	0
126	20231129	192600	17569445	1943	1943	1943	1943	0
127	20231129	192500	17569445	1943	1943	1943	1943	0
128	20231129	192400	17569445	1943	1943	1943	1943	0
129	20231129	192300	17569445	1943	1943	1943	1943	0
130	20231129	192200	17569445	1943	1943	1943	1943	0
131	20231129	192100	17569445	1943	1943	1943	1943	0
132	20231129	192000	17569445	1943	1943	1943	1943	0
133	20231129	191900	17569445	1943	1943	1943	1943	0
134	20231129	191800	17569445	1943	1943	1943	1943	0
135	20231129	191700	17569445	1943	1943	1943	1943	0
136	20231129	191600	17569445	1943	1943	1943	1943	0
137	20231129	191500	17569445	1943	1943	1943	1943	0
138	20231129	191400	17569445	1943	1943	1943	1943	0
139	20231129	191300	17569445	1943	1943	1943	1943	0
140	20231129	191200	17569445	1943	1943	1943	1943	0
141	20231129	191100	17569445	1943	1943	1943	1943	0
142	20231129	191000	17569445	1943	1943	1943	1943	0
143	20231129	190900	17569445	1943	1943	1943	1943	0
144	20231129	190800	17569445	1943	1943	1943	1943	0
145	20231129	190700	17569445	1943	1943	1943	1943	0
146	20231129	190600	17569445	1943	1943	1943	1943	0
147	20231129	190500	17569445	1943	1943	1943	1943	0
148	20231129	190400	17569445	1943	1943	1943	1943	0
149	20231129	190300	17569445	1943	1943	1943	1943	0
150	20231129	190200	17569445	1943	1943	1943	1943	0
151	20231129	190100	17569445	1943	1943	1943	1943	0
152	20231129	190000	17569445	1943	1943	1943	1943	4
153	20231129	185900	17569445	1943	1943	1943	1943	0
154	20231129	185800	17569445	1943	1943	1943	1943	0
155	20231129	185700	17569445	1943	1943	1943	1943	0
156	20231129	185600	17569445	1943	1943	1943	1943	0
157	20231129	185500	17569445	1943	1943	1943	1943	0
158	20231129	185400	17569445	1943	1943	1943	1943	0
159	20231129	185300	17569445	1943	1943	1943	1943	0
160	20231129	185200	17569445	1943	1943	1943	1943	0
161	20231129	185100	17569445	1943	1943	1943	1943	0
162	20231129	185000	17569445	1943	1943	1943	1943	0
163	20231129	184900	17569445	1943	1943	1943	1943	0
164	20231129	184800	17569445	1943	1943	1943	1943	0
165	20231129	184700	17569445	1943	1943	1943	1943	0
166	20231129	184600	17569445	1943	1943	1943	1943	0
167	20231129	184500	17569445	1943	1943	1943	1943	0
168	20231129	184400	17569445	1943	1943	1943	1943	0
169	20231129	184300	17569445	1943	1943	1943	1943	0
170	20231129	184200	17569445	1943	1943	1943	1943	0
171	20231129	184100	17569445	1943	1943	1943	1943	0
172	20231129	184000	17569445	1943	1943	1943	1943	0
173	20231129	183900	17569445	1943	1943	1943	1943	0
174	20231129	183800	17569445	1943	1943	1943	1943	0
175	20231129	183700	17569445	1943	1943	1943	1943	0
176	20231129	183600	17569445	1943	1943	1943	1943	0
177	20231129	183500	17569445	1943	1943	1943	1943	0
178	20231129	183400	17569445	1943	1943	1943	1943	0
179	20231129	183300	17569445	1943	1943	1943	1943	0
180	20231129	183200	17569445	1943	1943	1943	1943	0
181	20231129	183100	17569445	1943	1943	1943	1943	0
182	20231129	183000	17569445	1943	1943	1943	1943	4
183	20231129	182900	17569445	1943	1943	1943	1943	0
184	20231129	182800	17569445	1943	1943	1943	1943	0
185	20231129	182700	17569445	1943	1943	1943	1943	0
186	20231129	182600	17569445	1943	1943	1943	1943	0
187	20231129	182500	17569445	1943	1943	1943	1943	0
188	20231129	182400	17569445	1943	1943	1943	1943	0
189	20231129	182300	17569445	1943	1943	1943	1943	0
190	20231129	182200	17569445	1943	1943	1943	1943	0
191	20231129	182100	17569445	1943	1943	1943	1943	0
192	20231129	182000	17569445	1943	1943	1943	1943	0
193	20231129	181900	17569445	1943	1943	1943	1943	0
194	20231129	181800	17569445	1943	1943	1943	1943	0
195	20231129	181700	17569445	1943	1943	1943	1943	0
196	20231129	181600	17569445	1943	1943	1943	1943	0
197	20231129	181500	17569445	1943	1943	1943	1943	0
198	20231129	181400	17569445	1943	1943	1943	1943	0
199	20231129	181300	17569445	1943	1943	1943	1943	0
200	20231129	181200	17569445	1943	1943	1943	1943	0
201	20231129	181100	17569445	1943	1943	1943	1943	0
202	20231129	181000	17569445	1943	1943	1943	1943	0
203	20231129	180900	17569445	1943	1943	1943	1943	0
204	20231129	180800	17569445	1943	1943	1943	1943	0
205	20231129	180700	17569445	1943	1943	1943	1943	0
206	20231129	180600	17569445	1943	1943	1943	1943	0
207	20231129	180500	17569445	1943	1943	1943	1943	0
208	20231129	180400	17569445	1943	1943	1943	1943	0
209	20231129	180300	17569445	1943	1943	1943	1943	0
210	20231129	180200	17569445	1943	1943	1943	1943	0
211	20231129	180100	17569445	1943	1943	1943	1943	0
212	20231129	180000	17569445	1943	1943	1943	1943	4
213	20231129	175900	17569445	1943	1943	1943	1943	0
214	20231129	175800	17569445	1943	1943	1943	1943	0
215	20231129	175700	17569445	1943	1943	1943	1943	0
216	20231129	175600	17569445	1943	1943	1943	1943	0
217	20231129	175500	17569445	1943	1943	1943	1943	0
218	20231129	175400	17569445	1943	1943	1943	1943	0
219	20231129	175300	17569445	1943	1943	1943	1943	0
220	20231129	175200	17569445	1943	1943	1943	1943	0
221	20231129	175100	17569445	1943	1943	1943	1943	0
222	20231129	175000	17569445	1943	1943	1943	1943	0
223	20231129	174900	17569445	1943	1943	1943	1943	0
224	20231129	174800	17569445	1943	1943	1943	1943	0
225	20231129	174700	17569445	1943	1943	1943	1943	0
226	20231129	174600	17569445	1943	1943	1943	1943	0
227	20231129	174500	17569445	1943	1943	1943	1943	0
228	20231129	174400	17569445	1943	1943	1943	1943	0
229	20231129	174300	17569445	1943	1943	1943	1943	0
230	20231129	174200	17569445	1943	1943	1943	1943	0
231	20231129	174100	17569445	1943	1943	1943	1943	0
232	20231129	174000	17569445	1943	1943	1943	1943	0
233	20231129	173900	17569445	1943	1943	1943	1943	0
234	20231129	173800	17569445	1943	1943	1943	1943	0
235	20231129	173700	17569445	1943	1943	1943	1943	0
236	20231129	173600	17569445	1943	1943	1943	1943	0
237	20231129	173500	17569445	1943	1943	1943	1943	0
238	20231129	173400	17569445	1943	1943	1943	1943	0
239	20231129	173300	17569445	1943	1943	1943	1943	0
240	20231129	173200	17569445	1943	1943	1943	1943	0
241	20231129	173100	17569445	1943	1943	1943	1943	0
242	20231129	173000	17569445	1943	1943	1943	1943	4
243	20231129	172900	17569445	1943	1943	1943	1943	0
244	20231129	172800	17569445	1943	1943	1943	1943	0
245	20231129	172700	17569445	1943	1943	1943	1943	0
246	20231129	172600	17569445	1943	1943	1943	1943	0
247	20231129	172500	17569445	1943	1943	1943	1943	0
248	20231129	172400	17569445	1943	1943	1943	1943	0
249	20231129	172300	17569445	1943	1943	1943	1943	0
250	20231129	172200	17569445	1943	1943	1943	1943	0
251	20231129	172100	17569445	1943	1943	1943	1943	0
252	20231129	172000	17569445	1943	1943	1943	1943	0
253	20231129	171900	17569445	1943	1943	1943	1943	0
254	20231129	171800	17569445	1943	1943	1943	1943	0
255	20231129	171700	17569445	1943	1943	1943	1943	0
256	20231129	171600	17569445	1943	1943	1943	1943	0
257	20231129	171500	17569445	1943	1943	1943	1943	0
258	20231129	171400	17569445	1943	1943	1943	1943	0
259	20231129	171300	17569445	1943	1943	1943	1943	0
260	20231129	171200	17569445	1943	1943	1943	1943	0
261	20231129	171100	17569445	1943	1943	1943	1943	0
262	20231129	171000	17569445	1943	1943	1943	1943	0
263	20231129	170900	17569445	1943	1943	1943	1943	0
264	20231129	170800	17569445	1943	1943	1943	1943	0
265	20231129	170700	17569445	1943	1943	1943	1943	0
266	20231129	170600	17569445	1943	1943	1943	1943	0
267	20231129	170500	17569445	1943	1943	1943	1943	0
268	20231129	170400	17569445	1943	1943	1943	1943	0
269	20231129	170300	17569445	1943	1943	1943	1943	0
270	20231129	170200	17569445	1943	1943	1943	1943	0
271	20231129	170100	17569445	1943	1943	1943	1943	0
272	20231129	170000	17569445	1943	1943	1943	1943	4
273	20231129	165900	17569445	1943	1943	1943	1943	0
274	20231129	165800	17569445	1943	1943	1943	1943	0
275	20231129	165700	17569445	1943	1943	1943	1943	0
276	20231129	165600	17569445	1943	1943	1943	1943	0
277	20231129	165500	17569445	1943	1943	1943	1943	0
278	20231129	165400	17569445	1943	1943	1943	1943	0
279	20231129	165300	17569445	1943	1943	1943	1943	0
280	20231129	165200	17569445	1943	1943	1943	1943	0
281	20231129	165100	17569445	1943	1943	1943	1943	0
282	20231129	165000	17569445	1943	1943	1943	1943	0
283	20231129	164900	17569445	1943	1943	1943	1943	0
284	20231129	164800	17569445	1943	1943	1943	1943	0
285	20231129	164700	17569445	1943	1943	1943	1943	0
286	20231129	164600	17569445	1943	1943	1943	1943	0
287	20231129	164500	17569445	1943	1943	1943	1943	0
288	20231129	164400	17569445	1943	1943	1943	1943	0
289	20231129	164300	17569445	1943	1943	1943	1943	0
290	20231129	164200	17569445	1943	1943	1943	1943	0
291	20231129	164100	17569445	1943	1943	1943	1943	0
292	20231129	164000	17569445	1943	1943	1943	1943	0
293	20231129	163900	17569445	1943	1943	1943	1943	0
294	20231129	163800	17569445	1943	1943	1943	1943	0
295	20231129	163700	17569445	1943	1943	1943	1943	0
296	20231129	163600	17569445	1943	1943	1943	1943	0
297	20231129	163500	17569445	1943	1943	1943	1943	0
298	20231129	163400	17569445	1943	1943	1943	1943	0
299	20231129	163300	17569445	1943	1943	1943	1943	0
300	20231129	163200	17569445	1943	1943	1943	1943	0
301	20231129	163100	17569445	1943	1943	1943	1943	0
302	20231129	163000	17569445	1943	1943	1943	1943	4
303	20231129	162900	17569445	1943	1943	1943	1943	0
304	20231129	162800	17569445	1943	1943	1943	1943	0
305	20231129	162700	17569445	1943	1943	1943	1943	0
306	20231129	162600	17569445	1943	1943	1943	1943	0
307	20231129	162500	17569445	1943	1943	1943	1943	0
308	20231129	162400	17569445	1943	1943	1943	1943	0
309	20231129	162300	17569445	1943	1943	1943	1943	0
310	20231129	162200	17569445	1943	1943	1943	1943	0
311	20231129	162100	17569445	1943	1943	1943	1943	0
312	20231129	162000	17569445	1943	1943	1943	1943	0
313	20231129	161900	17569445	1943	1943	1943	1943	0
314	20231129	161800	17569445	1943	1943	1943	1943	0
315	20231129	161700	17569445	1943	1943	1943	1943	0
316	20231129	161600	17569445	1943	1943	1943	1943	0
317	20231129	161500	17569445	1943	1943	1943	1943	0
318	20231129	161400	17569445	1943	1943	1943	1943	0
319	20231129	161300	17569445	1943	1943	1943	1943	0
320	20231129	161200	17569445	1943	1943	1943	1943	0
321	20231129	161100	17569445	1943	1943	1943	1943	0
322	20231129	161000	17569445	1943	1943	1943	1943	0
323	20231129	160900	17569445	1943	1943	1943	1943	0
324	20231129	160800	17569445	1943	1943	1943	1943	0
325	20231129	160700	17569445	1943	1943	1943	1943	0
326	20231129	160600	17569445	1943	1943	1943	1943	0
327	20231129	160500	17569445	1943	1943	1943	1943	0
328	20231129	160400	17569445	1943	1943	1943	1943	0
329	20231129	160300	17569445	1943	1943	1943	1943	0
330	20231129	160200	17569445	1943	1943	1943	1943	0
331	20231129	160100	17569445	1943	1943	1943	1943	0
332	20231129	160000	17569445	1943	1943	1943	1943	4
333	20231129	155900	17569445	1943	1943	1943	1943	0
334	20231129	155800	17569445	1943	1943	1943	1943	0
335	20231129	155700	17569445	1943	1943	1943	1943	0
336	20231129	155600	17569445	1943	1943	1943	1943	0
337	20231129	155500	17569445	1943	1943	1943	1943	0
338	20231129	155400	17569445	1943	1943	1943	1943	0
339	20231129	155300	17569445	1943	1943	1943	1943	0
340	20231129	155200	17569445	1943	1943	1943	1943	0
341	20231129	155100	17569445	1943	1943	1943	1943	0
342	20231129	155000	17569445	1943	1943	1943	1943	0
343	20231129	154900	17569445	1943	1943	1943	1943	0
344	20231129	154800	17569445	1943	1943	1943	1943	0
345	20231129	154700	17569445	1943	1943	1943	1943	0
346	20231129	154600	17569445	1943	1943	1943	1943	0
347	20231129	154500	17569445	1943	1943	1943	1943	0
348	20231129	154400	17569445	1943	1943	1943	1943	0
349	20231129	154300	17569445	1943	1943	1943	1943	0
350	20231129	154200	17569445	1943	1943	1943	1943	0
351	20231129	154100	17569445	1943	1943	1943	1943	0
352	20231129	154000	17569445	1943	1943	1943	1943	0
353	20231129	153900	17569445	1943	1943	1943	1943	0
354	20231129	153800	17569445	1943	1943	1943	1943	0
355	20231129	153700	17569445	1943	1943	1943	1943	0
356	20231129	153600	17569445	1943	1943	1943	1943	0
357	20231129	153500	17569445	1943	1943	1943	1943	0
358	20231129	153400	17569445	1943	1943	1943	1943	0
359	20231129	153300	17569445	1943	1943	1943	1943	0
360	20231129	153200	17569445	1943	1943	1943	1943	0
361	20231129	153100	17569445	1943	1943	1943	1943	0
362	20231129	153000	17569445	1943	1943	1943	1943	4
363	20231129	152900	17569445	1943	1943	1943	1943	0
364	20231129	152800	17569445	1943	1943	1943	1943	0
365	20231129	152700	17569445	1943	1943	1943	1943	0
366	20231129	152600	17569445	1943	1943	1943	1943	0
367	20231129	152500	17569445	1943	1943	1943	1943	0
368	20231129	152400	17569445	1943	1943	1943	1943	0
369	20231129	152300	17569445	1943	1943	1943	1943	0
370	20231129	152200	17569445	1943	1943	1943	1943	0
371	20231129	152100	17569445	1943	1943	1943	1943	0
372	20231129	152000	17569445	1943	1943	1943	1943	0
373	20231129	151900	17569445	1943	1943	1943	1943	0
374	20231129	151800	17569445	1943	1943	1943	1943	0
375	20231129	151700	17569445	1943	1943	1943	1943	4
376	20231129	151600	17561673	1945	1945	1945	1945	0
377	20231129	151500	17561673	1945	1945	1945	1945	0
378	20231129	151400	17561673	1945	1943	1945	1943	8
379	20231129	151300	17546119	1943	1943	1943	1943	0
380	20231129	151200	17546119	1943	1943	1943	1943	0
381	20231129	151100	17546119	1943	1943	1943	1943	3
382	20231129	151000	17540290	1943	1943	1943	1943	0
383	20231129	150900	17540290	1943	1943	1943	1943	0
384	20231129	150800	17540290	1943	1943	1943	1943	4
385	20231129	150700	17532518	1945	1945	1945	1945	0
386	20231129	150600	17532518	1945	1945	1945	1945	5
387	20231129	150500	17522793	1943	1943	1943	1943	3
388	20231129	150400	17516964	1943	1943	1943	1943	0
389	20231129	150300	17516964	1943	1943	1943	1943	0
390	20231129	150200	17516964	1943	1943	1943	1943	4
391	20231129	150100	17509192	1945	1945	1945	1945	0
392	20231129	150000	17509192	1945	1945	1945	1945	5
393	20231129	145900	17499467	1943	1943	1943	1943	4
394	20231129	145800	17491695	1943	1943	1943	1943	0
395	20231129	145700	17491695	1943	1943	1943	1943	0
396	20231129	145600	17491695	1943	1943	1943	1943	3
397	20231129	145500	17485866	1943	1943	1943	1943	0
398	20231129	145400	17485866	1943	1943	1943	1943	0
399	20231129	145300	17485866	1943	1943	1943	1943	4
400	20231129	145200	17478094	1943	1943	1943	1943	0
401	20231129	145100	17478094	1943	1943	1943	1943	0
402	20231129	145000	17478094	1943	1943	1943	1943	3
403	20231129	144900	17472265	1943	1943	1943	1943	0
404	20231129	144800	17472265	1943	1943	1943	1943	0
405	20231129	144700	17472265	1943	1943	1943	1943	4
406	20231129	144600	17464493	1943	1943	1943	1943	0
407	20231129	144500	17464493	1943	1943	1943	1943	0
408	20231129	144400	17464493	1943	1943	1943	1943	3
409	20231129	144300	17458664	1943	1943	1943	1943	0
410	20231129	144200	17458664	1943	1943	1943	1943	0
411	20231129	144100	17458664	1943	1943	1943	1943	4
412	20231129	144000	17450892	1945	1945	1945	1945	5
413	20231129	143900	17441167	1943	1943	1943	1943	0
414	20231129	143800	17441167	1943	1944	1945	1943	8
415	20231129	143700	17425614	1943	1943	1943	1943	0
416	20231129	143600	17425614	1943	1943	1943	1943	5
417	20231129	143500	17415899	1945	1945	1945	1945	0
418	20231129	143400	17415899	1945	1945	1945	1945	5
419	20231129	143300	17406174	1943	1943	1943	1943	4
420	20231129	143200	17398402	1943	1943	1943	1943	6
421	20231129	143100	17386744	1943	1943	1943	1943	0
422	20231129	143000	17386744	1943	1943	1943	1943	3
423	20231129	142900	17380915	1945	1945	1945	1945	0
424	20231129	142800	17380915	1945	1945	1945	1945	5
425	20231129	142700	17371190	1943	1943	1943	1943	4
426	20231129	142600	17363418	1943	1943	1943	1943	0
427	20231129	142500	17363418	1943	1943	1943	1943	0
428	20231129	142400	17363418	1943	1943	1943	1943	3
429	20231129	142300	17357589	1945	1945	1945	1945	0
430	20231129	142200	17357589	1945	1945	1945	1945	0
431	20231129	142100	17357589	1945	1943	1945	1943	9
432	20231129	142000	17340092	1945	1945	1945	1945	0
433	20231129	141900	17340092	1945	1945	1945	1945	5
434	20231129	141800	17330367	1943	1943	1943	1943	3
435	20231129	141700	17324538	1945	1945	1945	1945	10
436	20231129	141600	17305088	1945	1945	1945	1945	0
437	20231129	141500	17305088	1945	1943	1945	1943	9
438	20231129	141400	17287591	1945	1945	1945	1945	0
439	20231129	141300	17287591	1945	1945	1945	1945	5
440	20231129	141200	17277866	1943	1943	1943	1943	3
441	20231129	141100	17272037	1943	1943	1943	1943	0
442	20231129	141000	17272037	1943	1943	1943	1943	0
443	20231129	140900	17272037	1943	1943	1943	1943	4
444	20231129	140800	17264265	1945	1945	1945	1945	0
445	20231129	140700	17264265	1945	1945	1945	1945	0
446	20231129	140600	17264265	1945	1943	1945	1943	9
447	20231129	140500	17246768	1943	1943	1943	1943	0
448	20231129	140400	17246768	1943	1943	1943	1943	0
449	20231129	140300	17246768	1943	1943	1943	1943	3
450	20231129	140200	17240939	1943	1943	1943	1943	0
451	20231129	140100	17240939	1943	1943	1943	1943	0
452	20231129	140000	17240939	1943	1945	1945	1943	9
453	20231129	135900	17223442	1943	1943	1943	1943	0
454	20231129	135800	17223442	1943	1943	1943	1943	0
455	20231129	135700	17223442	1943	1943	1943	1943	3
456	20231129	135600	17217613	1943	1943	1943	1943	363
457	20231129	135500	16512304	1943	1943	1943	1943	141
458	20231129	135400	16238341	1943	1943	1943	1943	0
459	20231129	135300	16238341	1943	1943	1943	1943	0
460	20231129	135200	16238341	1943	1943	1943	1943	3
461	20231129	135100	16232512	1943	1943	1943	1943	0
462	20231129	135000	16232512	1943	1943	1943	1943	0
463	20231129	134900	16232512	1943	1943	1943	1943	4
464	20231129	134800	16224740	1943	1943	1943	1943	0
465	20231129	134700	16224740	1943	1943	1943	1943	0
466	20231129	134600	16224740	1943	1943	1943	1943	3
467	20231129	134500	16218911	1943	1943	1943	1943	0
468	20231129	134400	16218911	1943	1943	1943	1943	0
469	20231129	134300	16218911	1943	1945	1945	1943	9
470	20231129	134200	16201414	1943	1943	1943	1943	0
471	20231129	134100	16201414	1943	1943	1943	1943	0
472	20231129	134000	16201414	1943	1943	1943	1943	4
473	20231129	133900	16193642	1943	1943	1943	1943	0
474	20231129	133800	16193642	1943	1943	1943	1943	0
475	20231129	133700	16193642	1943	1945	1945	1943	8
476	20231129	133600	16178088	1943	1943	1943	1943	90
477	20231129	133500	16003218	1943	1943	1943	1943	0
478	20231129	133400	16003218	1943	1945	1945	1943	9
479	20231129	133300	15985721	1943	1943	1943	1943	244
480	20231129	133200	15511629	1941	1941	1941	1941	22
481	20231129	133100	15468927	1941	1941	1941	1941	3
482	20231129	133000	15463104	1943	1943	1943	1943	0
483	20231129	132900	15463104	1943	1943	1943	1943	5
484	20231129	132800	15453389	1941	1941	1941	1941	4
485	20231129	132700	15445625	1943	1943	1943	1943	5
486	20231129	132600	15435910	1941	1941	1941	1941	0
487	20231129	132500	15435910	1941	1941	1941	1941	3
488	20231129	132400	15430087	1943	1943	1943	1943	0
489	20231129	132300	15430087	1943	1943	1943	1943	5
490	20231129	132200	15420372	1941	1941	1941	1941	4
491	20231129	132100	15412608	1941	1941	1941	1941	0
492	20231129	132000	15412608	1941	1941	1941	1941	0
493	20231129	131900	15412608	1941	1941	1941	1941	3
494	20231129	131800	15406785	1941	1941	1941	1941	0
495	20231129	131700	15406785	1941	1941	1941	1941	4
496	20231129	131600	15399021	1943	1943	1943	1943	5
497	20231129	131500	15389306	1941	1941	1941	1941	0
498	20231129	131400	15389306	1941	1941	1941	1941	4
499	20231129	131300	15381542	1941	1941	1941	1941	0
500	20231129	131200	15381542	1941	1941	1941	1941	0
501	20231129	131100	15381542	1941	1941	1941	1941	3
502	20231129	131000	15375719	1941	1941	1941	1941	0
503	20231129	130900	15375719	1941	1943	1943	1941	305
504	20231129	130800	14783704	1941	1941	1941	1941	4
505	20231129	130700	14775940	1941	1941	1941	1941	0
506	20231129	130600	14775940	1941	1941	1941	1941	0
507	20231129	130500	14775940	1941	1941	1941	1941	3
508	20231129	130400	14770117	1943	1943	1943	1943	0
509	20231129	130300	14770117	1943	1943	1943	1943	5
510	20231129	130200	14760402	1941	1941	1941	1941	4
511	20231129	130100	14752638	1941	1941	1941	1941	0
512	20231129	130000	14752638	1941	1941	1941	1941	0
513	20231129	125900	14752638	1941	1941	1941	1941	3
514	20231129	125800	14746815	1941	1941	1941	1941	0
515	20231129	125700	14746815	1941	1941	1941	1941	0
516	20231129	125600	14746815	1941	1941	1941	1941	4
517	20231129	125500	14739051	1941	1941	1941	1941	0
518	20231129	125400	14739051	1941	1941	1941	1941	0
519	20231129	125300	14739051	1941	1941	1941	1941	6
520	20231129	125200	14727405	1942	1942	1942	1942	0
521	20231129	125100	14727405	1942	1942	1942	1942	0
522	20231129	125000	14727405	1942	1942	1942	1942	1
523	20231129	124900	14725463	1943	1943	1943	1943	0
524	20231129	124800	14725463	1943	1943	1943	1943	5
525	20231129	124700	14715748	1941	1941	1941	1941	4
526	20231129	124600	14707984	1941	1941	1941	1941	0
527	20231129	124500	14707984	1941	1941	1941	1941	0
528	20231129	124400	14707984	1941	1941	1941	1941	3
529	20231129	124300	14702161	1941	1941	1941	1941	0
530	20231129	124200	14702161	1941	1941	1941	1941	0
531	20231129	124100	14702161	1941	1941	1941	1941	4
532	20231129	124000	14694397	1941	1941	1941	1941	0
533	20231129	123900	14694397	1941	1941	1941	1941	0
534	20231129	123800	14694397	1941	1941	1941	1941	3
535	20231129	123700	14688574	1943	1943	1943	1943	0
536	20231129	123600	14688574	1943	1941	1943	1941	1009
537	20231129	123500	12730095	1941	1941	1941	1941	0
538	20231129	123400	12730095	1941	1941	1941	1941	0
539	20231129	123300	12730095	1941	1941	1941	1941	3
540	20231129	123200	12724272	1941	1941	1941	1941	0
541	20231129	123100	12724272	1941	1941	1941	1941	0
542	20231129	123000	12724272	1941	1941	1941	1941	4
543	20231129	122900	12716508	1941	1941	1941	1941	0
544	20231129	122800	12716508	1941	1941	1941	1941	22
545	20231129	122700	12673806	1941	1941	1941	1941	3
546	20231129	122600	12667983	1941	1941	1941	1941	0
547	20231129	122500	12667983	1941	1941	1941	1941	0
548	20231129	122400	12667983	1941	1941	1941	1941	4
549	20231129	122300	12660219	1941	1941	1941	1941	0
550	20231129	122200	12660219	1941	1941	1941	1941	0
551	20231129	122100	12660219	1941	1941	1941	1941	4
552	20231129	122000	12652455	1941	1941	1941	1941	0
553	20231129	121900	12652455	1941	1941	1941	1941	0
554	20231129	121800	12652455	1941	1941	1941	1941	3
555	20231129	121700	12646632	1941	1941	1941	1941	0
556	20231129	121600	12646632	1941	1941	1941	1941	0
557	20231129	121500	12646632	1941	1941	1941	1941	4
558	20231129	121400	12638868	1941	1941	1941	1941	0
559	20231129	121300	12638868	1941	1941	1941	1941	0
560	20231129	121200	12638868	1941	1941	1941	1941	3
561	20231129	121100	12633045	1941	1942	1942	1941	5000
562	20231129	121000	2925509	1942	1942	1942	1942	0
563	20231129	120900	2925509	1942	1942	1942	1942	4
564	20231129	120800	2917741	1942	1942	1942	1942	0
565	20231129	120700	2917741	1942	1942	1942	1942	0
566	20231129	120600	2917741	1942	1942	1942	1942	3
567	20231129	120500	2911915	1942	1942	1942	1942	0
568	20231129	120400	2911915	1942	1942	1942	1942	0
569	20231129	120300	2911915	1942	1942	1942	1942	4
570	20231129	120200	2904147	1942	1942	1942	1942	0
571	20231129	120100	2904147	1942	1942	1942	1942	0
572	20231129	120000	2904147	1942	1942	1942	1942	3
573	20231129	115900	2898321	1942	1942	1942	1942	0
574	20231129	115800	2898321	1942	1942	1942	1942	4
575	20231129	115700	2890553	1943	1943	1943	1943	0
576	20231129	115600	2890553	1943	1943	1943	1943	0
577	20231129	115500	2890553	1943	1942	1943	1942	203
578	20231129	115400	2496127	1942	1942	1942	1942	0
579	20231129	115300	2496127	1942	1942	1942	1942	0
580	20231129	115200	2496127	1942	1942	1942	1942	4
581	20231129	115100	2488359	1942	1942	1942	1942	0
582	20231129	115000	2488359	1942	1942	1942	1942	0
583	20231129	114900	2488359	1942	1942	1942	1942	326
584	20231129	114800	1855267	1943	1943	1943	1943	0
585	20231129	114700	1855267	1943	1943	1943	1943	4
586	20231129	114600	1847495	1943	1943	1943	1943	3
587	20231129	114500	1841666	1943	1943	1943	1943	0
588	20231129	114400	1841666	1943	1943	1943	1943	0
589	20231129	114300	1841666	1943	1943	1943	1943	4
590	20231129	114200	1833894	1943	1943	1943	1943	0
591	20231129	114100	1833894	1943	1943	1943	1943	0
592	20231129	114000	1833894	1943	1943	1943	1943	3
593	20231129	113900	1828065	1942	1942	1942	1942	0
594	20231129	113800	1828065	1942	1942	1942	1942	0
595	20231129	113700	1828065	1942	1942	1942	1942	104
596	20231129	113600	1626097	1942	1942	1942	1942	0
597	20231129	113500	1626097	1942	1942	1942	1942	0
598	20231129	113400	1626097	1942	1942	1942	1942	3
599	20231129	113300	1620271	1942	1942	1942	1942	0
600	20231129	113200	1620271	1942	1942	1942	1942	0
601	20231129	113100	1620271	1942	1942	1942	1942	4
602	20231129	113000	1612503	1942	1942	1942	1942	0
603	20231129	112900	1612503	1942	1942	1942	1942	0
604	20231129	112800	1612503	1942	1942	1942	1942	3
605	20231129	112700	1606677	1942	1942	1942	1942	0
606	20231129	112600	1606677	1942	1942	1942	1942	0
607	20231129	112500	1606677	1942	1942	1942	1942	4
608	20231129	112400	1598909	1942	1942	1942	1942	0
609	20231129	112300	1598909	1942	1942	1942	1942	0
610	20231129	112200	1598909	1942	1942	1942	1942	4
611	20231129	112100	1591141	1942	1942	1942	1942	0
612	20231129	112000	1591141	1942	1942	1942	1942	0
613	20231129	111900	1591141	1942	1942	1942	1942	3
614	20231129	111800	1585315	1942	1942	1942	1942	0
615	20231129	111700	1585315	1942	1942	1942	1942	4
616	20231129	111600	1577547	1942	1942	1942	1942	0
617	20231129	111500	1577547	1942	1942	1942	1942	0
618	20231129	111400	1577547	1942	1942	1942	1942	3
619	20231129	111300	1571721	1942	1942	1942	1942	0
620	20231129	111200	1571721	1942	1942	1942	1942	82
621	20231129	111100	1412477	1942	1942	1942	1942	4
622	20231129	111000	1404709	1942	1942	1942	1942	0
623	20231129	110900	1404709	1942	1942	1942	1942	0
624	20231129	110800	1404709	1942	1942	1942	1942	3
625	20231129	110700	1398883	1942	1942	1942	1942	0
626	20231129	110600	1398883	1942	1942	1942	1942	0
627	20231129	110500	1398883	1942	1942	1942	1942	4
628	20231129	110400	1391115	1942	1942	1942	1942	0
629	20231129	110300	1391115	1942	1942	1942	1942	0
630	20231129	110200	1391115	1942	1942	1942	1942	3
631	20231129	110100	1385289	1942	1942	1942	1942	0
632	20231129	110000	1385289	1942	1942	1942	1942	0
633	20231129	105900	1385289	1942	1942	1942	1942	4
634	20231129	105800	1377521	1942	1942	1942	1942	0
635	20231129	105700	1377521	1942	1942	1942	1942	0
636	20231129	105600	1377521	1942	1942	1942	1942	4
637	20231129	105500	1369753	1942	1942	1942	1942	22
638	20231129	105400	1327029	1942	1942	1942	1942	0
639	20231129	105300	1327029	1942	1942	1942	1942	3
640	20231129	105200	1321203	1945	1945	1945	1945	5
641	20231129	105100	1311478	1942	1942	1942	1942	0
642	20231129	105000	1311478	1942	1942	1942	1942	4
643	20231129	104900	1303710	1942	1942	1942	1942	0
644	20231129	104800	1303710	1942	1942	1942	1942	0
645	20231129	104700	1303710	1942	1942	1942	1942	3
646	20231129	104600	1297884	1942	1942	1942	1942	0
647	20231129	104500	1297884	1942	1942	1942	1942	0
648	20231129	104400	1297884	1942	1942	1942	1942	4
649	20231129	104300	1290116	1942	1942	1942	1942	0
650	20231129	104200	1290116	1942	1942	1942	1942	0
651	20231129	104100	1290116	1942	1942	1942	1942	3
652	20231129	104000	1284290	1945	1945	1945	1945	0
653	20231129	103900	1284290	1945	1942	1945	1942	9
654	20231129	103800	1266797	1942	1942	1942	1942	0
655	20231129	103700	1266797	1942	1942	1942	1942	0
656	20231129	103600	1266797	1942	1942	1942	1942	6
657	20231129	103500	1255145	1943	1943	1943	1943	0
658	20231129	103400	1255145	1943	1943	1943	1943	0
659	20231129	103300	1255145	1943	1943	1943	1943	1
660	20231129	103200	1253202	1942	1942	1942	1942	0
661	20231129	103100	1253202	1942	1942	1942	1942	0
662	20231129	103000	1253202	1942	1942	1942	1942	4
663	20231129	102900	1245434	1942	1942	1942	1942	0
664	20231129	102800	1245434	1942	1942	1942	1942	0
665	20231129	102700	1245434	1942	1942	1942	1942	3
666	20231129	102600	1239608	1942	1942	1942	1942	0
667	20231129	102500	1239608	1942	1942	1942	1942	0
668	20231129	102400	1239608	1942	1942	1942	1942	4
669	20231129	102300	1231840	1942	1942	1942	1942	0
670	20231129	102200	1231840	1942	1942	1942	1942	0
671	20231129	102100	1231840	1942	1942	1942	1942	3
672	20231129	102000	1226014	1942	1942	1942	1942	0
673	20231129	101900	1226014	1942	1942	1942	1942	0
674	20231129	101800	1226014	1942	1942	1942	1942	4
675	20231129	101700	1218246	1942	1942	1942	1942	0
676	20231129	101600	1218246	1942	1942	1942	1942	0
677	20231129	101500	1218246	1942	1942	1942	1942	3
678	20231129	101400	1212420	1945	1945	1945	1945	5
679	20231129	101300	1202695	1942	1942	1942	1942	0
680	20231129	101200	1202695	1942	1945	1945	1942	9
681	20231129	101100	1185202	1942	1942	1942	1942	0
682	20231129	101000	1185202	1942	1942	1942	1942	0
683	20231129	100900	1185202	1942	1942	1942	1942	3
684	20231129	100800	1179376	1942	1942	1942	1942	0
685	20231129	100700	1179376	1942	1942	1942	1942	0
686	20231129	100600	1179376	1942	1942	1942	1942	4
687	20231129	100500	1171608	1945	1945	1945	1945	0
688	20231129	100400	1171608	1945	1945	1945	1945	5
689	20231129	100300	1161883	1942	1942	1942	1942	5
690	20231129	100200	1152173	1945	1945	1945	1945	0
691	20231129	100100	1152173	1945	1945	1945	1945	5
692	20231129	100000	1142448	1942	1942	1942	1942	3
693	20231129	095900	1136622	1945	1945	1945	1945	5
694	20231129	095800	1126897	1942	1942	1942	1942	4
695	20231129	095700	1119129	1942	1942	1942	1942	0
696	20231129	095600	1119129	1942	1942	1942	1942	0
697	20231129	095500	1119129	1942	1942	1942	1942	3
698	20231129	095400	1113303	1942	1942	1942	1942	0
699	20231129	095300	1113303	1942	1942	1942	1942	0
700	20231129	095200	1113303	1942	1942	1942	1942	4
701	20231129	095100	1105535	1942	1942	1942	1942	0
702	20231129	095000	1105535	1942	1942	1942	1942	0
703	20231129	094900	1105535	1942	1942	1942	1942	3
704	20231129	094800	1099709	1942	1942	1942	1942	0
705	20231129	094700	1099709	1942	1942	1942	1942	0
706	20231129	094600	1099709	1942	1942	1942	1942	4
707	20231129	094500	1091941	1942	1942	1942	1942	0
708	20231129	094400	1091941	1942	1942	1942	1942	0
709	20231129	094300	1091941	1942	1942	1942	1942	3
710	20231129	094200	1086115	1948	1948	1948	1948	0
711	20231129	094100	1086115	1948	1948	1948	1948	5
712	20231129	094000	1076375	1942	1942	1942	1942	4
713	20231129	093900	1068607	1942	1942	1942	1942	426
714	20231129	093800	241315	1942	1942	1942	1942	0
715	20231129	093700	241315	1942	1942	1942	1942	4
716	20231129	093600	233547	1942	1942	1942	1942	0
717	20231129	093500	233547	1942	1942	1942	1942	0
718	20231129	093400	233547	1942	1942	1942	1942	3
719	20231129	093300	227721	1948	1948	1948	1948	0
720	20231129	093200	227721	1948	1948	1948	1948	5
721	20231129	093100	217981	1942	1942	1942	1942	4
722	20231129	093000	210213	1942	1942	1942	1942	0
723	20231129	092900	210213	1942	1942	1942	1942	0
724	20231129	092800	210213	1942	1942	1942	1942	3
725	20231129	092700	204387	1949	1949	1949	1949	5
726	20231129	092600	194642	1942	1942	1942	1942	0
727	20231129	092500	194642	1942	1942	1942	1942	4
728	20231129	092400	186874	1949	1949	1949	1949	5
729	20231129	092300	177129	1942	1942	1942	1942	0
730	20231129	092200	177129	1942	1942	1942	1942	3
731	20231129	092100	171303	1949	1949	1949	1949	25
732	20231129	092000	122578	1942	1942	1942	1942	0
733	20231129	091900	122578	1942	1942	1942	1942	4
734	20231129	091800	114810	1942	1942	1942	1942	0
735	20231129	091700	114810	1942	1942	1942	1942	3
736	20231129	091600	108984	1942	1942	1942	1942	0
737	20231129	091500	108984	1942	1942	1942	1942	0
738	20231129	091400	108984	1942	1942	1942	1942	4
739	20231129	091300	101216	1949	1949	1949	1949	0
740	20231129	091200	101216	1949	1949	1949	1949	5
741	20231129	091100	91471	1942	1942	1942	1942	4
742	20231129	091000	83703	1949	1949	1949	1949	0
743	20231129	090900	83703	1949	1949	1949	1949	5
744	20231129	090800	73958	1942	1942	1942	1942	3
745	20231129	090700	68132	1949	1949	1949	1949	0
746	20231129	090600	68132	1949	1949	1949	1949	0
747	20231129	090500	68132	1949	1941	1949	1941	9
748	20231129	090400	50627	1948	1948	1948	1948	10
749	20231129	090300	31147	1941	1941	1941	1941	0
750	20231129	090200	31147	1941	1941	1941	1941	3
751	20231129	090100	25324	1948	1948	1948	1948	0
752	20231129	090000	25324	1948	1948	1948	1948	13