KissMeData/449020/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	213000	2501389	1973	1973	1973	1973	5
3	20231124	212900	2501389	1973	1973	1973	1973	0
4	20231124	212800	2501389	1973	1973	1973	1973	0
5	20231124	212700	2501389	1973	1973	1973	1973	0
6	20231124	212600	2501389	1973	1973	1973	1973	0
7	20231124	212500	2501389	1973	1973	1973	1973	0
8	20231124	212400	2501389	1973	1973	1973	1973	0
9	20231124	212300	2501389	1973	1973	1973	1973	0
10	20231124	212200	2501389	1973	1973	1973	1973	0
11	20231124	212100	2501389	1973	1973	1973	1973	0
12	20231124	212000	2501389	1973	1973	1973	1973	0
13	20231124	211900	2501389	1973	1973	1973	1973	0
14	20231124	211800	2501389	1973	1973	1973	1973	0
15	20231124	211700	2501389	1973	1973	1973	1973	0
16	20231124	211600	2501389	1973	1973	1973	1973	0
17	20231124	211500	2501389	1973	1973	1973	1973	0
18	20231124	211400	2501389	1973	1973	1973	1973	0
19	20231124	211300	2501389	1973	1973	1973	1973	0
20	20231124	211200	2501389	1973	1973	1973	1973	0
21	20231124	211100	2501389	1973	1973	1973	1973	0
22	20231124	211000	2501389	1973	1973	1973	1973	0
23	20231124	210900	2501389	1973	1973	1973	1973	0
24	20231124	210800	2501389	1973	1973	1973	1973	0
25	20231124	210700	2501389	1973	1973	1973	1973	0
26	20231124	210600	2501389	1973	1973	1973	1973	0
27	20231124	210500	2501389	1973	1973	1973	1973	0
28	20231124	210400	2501389	1973	1973	1973	1973	0
29	20231124	210300	2501389	1973	1973	1973	1973	0
30	20231124	210200	2501389	1973	1973	1973	1973	0
31	20231124	210100	2501389	1973	1973	1973	1973	0
32	20231124	210000	2501389	1973	1973	1973	1973	5
33	20231124	205900	2501389	1973	1973	1973	1973	0
34	20231124	205800	2501389	1973	1973	1973	1973	0
35	20231124	205700	2501389	1973	1973	1973	1973	0
36	20231124	205600	2501389	1973	1973	1973	1973	0
37	20231124	205500	2501389	1973	1973	1973	1973	0
38	20231124	205400	2501389	1973	1973	1973	1973	0
39	20231124	205300	2501389	1973	1973	1973	1973	0
40	20231124	205200	2501389	1973	1973	1973	1973	0
41	20231124	205100	2501389	1973	1973	1973	1973	0
42	20231124	205000	2501389	1973	1973	1973	1973	0
43	20231124	204900	2501389	1973	1973	1973	1973	0
44	20231124	204800	2501389	1973	1973	1973	1973	0
45	20231124	204700	2501389	1973	1973	1973	1973	0
46	20231124	204600	2501389	1973	1973	1973	1973	0
47	20231124	204500	2501389	1973	1973	1973	1973	0
48	20231124	204400	2501389	1973	1973	1973	1973	0
49	20231124	204300	2501389	1973	1973	1973	1973	0
50	20231124	204200	2501389	1973	1973	1973	1973	0
51	20231124	204100	2501389	1973	1973	1973	1973	0
52	20231124	204000	2501389	1973	1973	1973	1973	0
53	20231124	203900	2501389	1973	1973	1973	1973	0
54	20231124	203800	2501389	1973	1973	1973	1973	0
55	20231124	203700	2501389	1973	1973	1973	1973	0
56	20231124	203600	2501389	1973	1973	1973	1973	0
57	20231124	203500	2501389	1973	1973	1973	1973	0
58	20231124	203400	2501389	1973	1973	1973	1973	0
59	20231124	203300	2501389	1973	1973	1973	1973	0
60	20231124	203200	2501389	1973	1973	1973	1973	0
61	20231124	203100	2501389	1973	1973	1973	1973	0
62	20231124	203000	2501389	1973	1973	1973	1973	5
63	20231124	202900	2501389	1973	1973	1973	1973	0
64	20231124	202800	2501389	1973	1973	1973	1973	0
65	20231124	202700	2501389	1973	1973	1973	1973	0
66	20231124	202600	2501389	1973	1973	1973	1973	0
67	20231124	202500	2501389	1973	1973	1973	1973	0
68	20231124	202400	2501389	1973	1973	1973	1973	0
69	20231124	202300	2501389	1973	1973	1973	1973	0
70	20231124	202200	2501389	1973	1973	1973	1973	0
71	20231124	202100	2501389	1973	1973	1973	1973	0
72	20231124	202000	2501389	1973	1973	1973	1973	0
73	20231124	201900	2501389	1973	1973	1973	1973	0
74	20231124	201800	2501389	1973	1973	1973	1973	0
75	20231124	201700	2501389	1973	1973	1973	1973	0
76	20231124	201600	2501389	1973	1973	1973	1973	0
77	20231124	201500	2501389	1973	1973	1973	1973	0
78	20231124	201400	2501389	1973	1973	1973	1973	0
79	20231124	201300	2501389	1973	1973	1973	1973	0
80	20231124	201200	2501389	1973	1973	1973	1973	0
81	20231124	201100	2501389	1973	1973	1973	1973	0
82	20231124	201000	2501389	1973	1973	1973	1973	0
83	20231124	200900	2501389	1973	1973	1973	1973	0
84	20231124	200800	2501389	1973	1973	1973	1973	0
85	20231124	200700	2501389	1973	1973	1973	1973	0
86	20231124	200600	2501389	1973	1973	1973	1973	0
87	20231124	200500	2501389	1973	1973	1973	1973	0
88	20231124	200400	2501389	1973	1973	1973	1973	0
89	20231124	200300	2501389	1973	1973	1973	1973	0
90	20231124	200200	2501389	1973	1973	1973	1973	0
91	20231124	200100	2501389	1973	1973	1973	1973	0
92	20231124	200000	2501389	1973	1973	1973	1973	5
93	20231124	195900	2501389	1973	1973	1973	1973	0
94	20231124	195800	2501389	1973	1973	1973	1973	0
95	20231124	195700	2501389	1973	1973	1973	1973	0
96	20231124	195600	2501389	1973	1973	1973	1973	0
97	20231124	195500	2501389	1973	1973	1973	1973	0
98	20231124	195400	2501389	1973	1973	1973	1973	0
99	20231124	195300	2501389	1973	1973	1973	1973	0
100	20231124	195200	2501389	1973	1973	1973	1973	0
101	20231124	195100	2501389	1973	1973	1973	1973	0
102	20231124	195000	2501389	1973	1973	1973	1973	0
103	20231124	194900	2501389	1973	1973	1973	1973	0
104	20231124	194800	2501389	1973	1973	1973	1973	0
105	20231124	194700	2501389	1973	1973	1973	1973	0
106	20231124	194600	2501389	1973	1973	1973	1973	0
107	20231124	194500	2501389	1973	1973	1973	1973	0
108	20231124	194400	2501389	1973	1973	1973	1973	0
109	20231124	194300	2501389	1973	1973	1973	1973	0
110	20231124	194200	2501389	1973	1973	1973	1973	0
111	20231124	194100	2501389	1973	1973	1973	1973	0
112	20231124	194000	2501389	1973	1973	1973	1973	0
113	20231124	193900	2501389	1973	1973	1973	1973	0
114	20231124	193800	2501389	1973	1973	1973	1973	0
115	20231124	193700	2501389	1973	1973	1973	1973	0
116	20231124	193600	2501389	1973	1973	1973	1973	0
117	20231124	193500	2501389	1973	1973	1973	1973	0
118	20231124	193400	2501389	1973	1973	1973	1973	0
119	20231124	193300	2501389	1973	1973	1973	1973	0
120	20231124	193200	2501389	1973	1973	1973	1973	0
121	20231124	193100	2501389	1973	1973	1973	1973	0
122	20231124	193000	2501389	1973	1973	1973	1973	5
123	20231124	192900	2501389	1973	1973	1973	1973	0
124	20231124	192800	2501389	1973	1973	1973	1973	0
125	20231124	192700	2501389	1973	1973	1973	1973	0
126	20231124	192600	2501389	1973	1973	1973	1973	0
127	20231124	192500	2501389	1973	1973	1973	1973	0
128	20231124	192400	2501389	1973	1973	1973	1973	0
129	20231124	192300	2501389	1973	1973	1973	1973	0
130	20231124	192200	2501389	1973	1973	1973	1973	0
131	20231124	192100	2501389	1973	1973	1973	1973	0
132	20231124	192000	2501389	1973	1973	1973	1973	0
133	20231124	191900	2501389	1973	1973	1973	1973	0
134	20231124	191800	2501389	1973	1973	1973	1973	0
135	20231124	191700	2501389	1973	1973	1973	1973	0
136	20231124	191600	2501389	1973	1973	1973	1973	0
137	20231124	191500	2501389	1973	1973	1973	1973	0
138	20231124	191400	2501389	1973	1973	1973	1973	0
139	20231124	191300	2501389	1973	1973	1973	1973	0
140	20231124	191200	2501389	1973	1973	1973	1973	0
141	20231124	191100	2501389	1973	1973	1973	1973	0
142	20231124	191000	2501389	1973	1973	1973	1973	0
143	20231124	190900	2501389	1973	1973	1973	1973	0
144	20231124	190800	2501389	1973	1973	1973	1973	0
145	20231124	190700	2501389	1973	1973	1973	1973	0
146	20231124	190600	2501389	1973	1973	1973	1973	0
147	20231124	190500	2501389	1973	1973	1973	1973	0
148	20231124	190400	2501389	1973	1973	1973	1973	0
149	20231124	190300	2501389	1973	1973	1973	1973	0
150	20231124	190200	2501389	1973	1973	1973	1973	0
151	20231124	190100	2501389	1973	1973	1973	1973	0
152	20231124	190000	2501389	1973	1973	1973	1973	5
153	20231124	185900	2501389	1973	1973	1973	1973	0
154	20231124	185800	2501389	1973	1973	1973	1973	0
155	20231124	185700	2501389	1973	1973	1973	1973	0
156	20231124	185600	2501389	1973	1973	1973	1973	0
157	20231124	185500	2501389	1973	1973	1973	1973	0
158	20231124	185400	2501389	1973	1973	1973	1973	0
159	20231124	185300	2501389	1973	1973	1973	1973	0
160	20231124	185200	2501389	1973	1973	1973	1973	0
161	20231124	185100	2501389	1973	1973	1973	1973	0
162	20231124	185000	2501389	1973	1973	1973	1973	0
163	20231124	184900	2501389	1973	1973	1973	1973	0
164	20231124	184800	2501389	1973	1973	1973	1973	0
165	20231124	184700	2501389	1973	1973	1973	1973	0
166	20231124	184600	2501389	1973	1973	1973	1973	0
167	20231124	184500	2501389	1973	1973	1973	1973	0
168	20231124	184400	2501389	1973	1973	1973	1973	0
169	20231124	184300	2501389	1973	1973	1973	1973	0
170	20231124	184200	2501389	1973	1973	1973	1973	0
171	20231124	184100	2501389	1973	1973	1973	1973	0
172	20231124	184000	2501389	1973	1973	1973	1973	0
173	20231124	183900	2501389	1973	1973	1973	1973	0
174	20231124	183800	2501389	1973	1973	1973	1973	0
175	20231124	183700	2501389	1973	1973	1973	1973	0
176	20231124	183600	2501389	1973	1973	1973	1973	0
177	20231124	183500	2501389	1973	1973	1973	1973	0
178	20231124	183400	2501389	1973	1973	1973	1973	0
179	20231124	183300	2501389	1973	1973	1973	1973	0
180	20231124	183200	2501389	1973	1973	1973	1973	0
181	20231124	183100	2501389	1973	1973	1973	1973	0
182	20231124	183000	2501389	1973	1973	1973	1973	5
183	20231124	182900	2501389	1973	1973	1973	1973	0
184	20231124	182800	2501389	1973	1973	1973	1973	0
185	20231124	182700	2501389	1973	1973	1973	1973	0
186	20231124	182600	2501389	1973	1973	1973	1973	0
187	20231124	182500	2501389	1973	1973	1973	1973	0
188	20231124	182400	2501389	1973	1973	1973	1973	0
189	20231124	182300	2501389	1973	1973	1973	1973	0
190	20231124	182200	2501389	1973	1973	1973	1973	0
191	20231124	182100	2501389	1973	1973	1973	1973	0
192	20231124	182000	2501389	1973	1973	1973	1973	0
193	20231124	181900	2501389	1973	1973	1973	1973	0
194	20231124	181800	2501389	1973	1973	1973	1973	0
195	20231124	181700	2501389	1973	1973	1973	1973	0
196	20231124	181600	2501389	1973	1973	1973	1973	0
197	20231124	181500	2501389	1973	1973	1973	1973	0
198	20231124	181400	2501389	1973	1973	1973	1973	0
199	20231124	181300	2501389	1973	1973	1973	1973	0
200	20231124	181200	2501389	1973	1973	1973	1973	0
201	20231124	181100	2501389	1973	1973	1973	1973	0
202	20231124	181000	2501389	1973	1973	1973	1973	0
203	20231124	180900	2501389	1973	1973	1973	1973	0
204	20231124	180800	2501389	1973	1973	1973	1973	0
205	20231124	180700	2501389	1973	1973	1973	1973	0
206	20231124	180600	2501389	1973	1973	1973	1973	0
207	20231124	180500	2501389	1973	1973	1973	1973	0
208	20231124	180400	2501389	1973	1973	1973	1973	0
209	20231124	180300	2501389	1973	1973	1973	1973	0
210	20231124	180200	2501389	1973	1973	1973	1973	0
211	20231124	180100	2501389	1973	1973	1973	1973	0
212	20231124	180000	2501389	1973	1973	1973	1973	5
213	20231124	175900	2501389	1973	1973	1973	1973	0
214	20231124	175800	2501389	1973	1973	1973	1973	0
215	20231124	175700	2501389	1973	1973	1973	1973	0
216	20231124	175600	2501389	1973	1973	1973	1973	0
217	20231124	175500	2501389	1973	1973	1973	1973	0
218	20231124	175400	2501389	1973	1973	1973	1973	0
219	20231124	175300	2501389	1973	1973	1973	1973	0
220	20231124	175200	2501389	1973	1973	1973	1973	0
221	20231124	175100	2501389	1973	1973	1973	1973	0
222	20231124	175000	2501389	1973	1973	1973	1973	0
223	20231124	174900	2501389	1973	1973	1973	1973	0
224	20231124	174800	2501389	1973	1973	1973	1973	0
225	20231124	174700	2501389	1973	1973	1973	1973	0
226	20231124	174600	2501389	1973	1973	1973	1973	0
227	20231124	174500	2501389	1973	1973	1973	1973	0
228	20231124	174400	2501389	1973	1973	1973	1973	0
229	20231124	174300	2501389	1973	1973	1973	1973	0
230	20231124	174200	2501389	1973	1973	1973	1973	0
231	20231124	174100	2501389	1973	1973	1973	1973	0
232	20231124	174000	2501389	1973	1973	1973	1973	0
233	20231124	173900	2501389	1973	1973	1973	1973	0
234	20231124	173800	2501389	1973	1973	1973	1973	0
235	20231124	173700	2501389	1973	1973	1973	1973	0
236	20231124	173600	2501389	1973	1973	1973	1973	0
237	20231124	173500	2501389	1973	1973	1973	1973	0
238	20231124	173400	2501389	1973	1973	1973	1973	0
239	20231124	173300	2501389	1973	1973	1973	1973	0
240	20231124	173200	2501389	1973	1973	1973	1973	0
241	20231124	173100	2501389	1973	1973	1973	1973	0
242	20231124	173000	2501389	1973	1973	1973	1973	5
243	20231124	172900	2501389	1973	1973	1973	1973	0
244	20231124	172800	2501389	1973	1973	1973	1973	0
245	20231124	172700	2501389	1973	1973	1973	1973	0
246	20231124	172600	2501389	1973	1973	1973	1973	0
247	20231124	172500	2501389	1973	1973	1973	1973	0
248	20231124	172400	2501389	1973	1973	1973	1973	0
249	20231124	172300	2501389	1973	1973	1973	1973	0
250	20231124	172200	2501389	1973	1973	1973	1973	0
251	20231124	172100	2501389	1973	1973	1973	1973	0
252	20231124	172000	2501389	1973	1973	1973	1973	0
253	20231124	171900	2501389	1973	1973	1973	1973	0
254	20231124	171800	2501389	1973	1973	1973	1973	0
255	20231124	171700	2501389	1973	1973	1973	1973	0
256	20231124	171600	2501389	1973	1973	1973	1973	0
257	20231124	171500	2501389	1973	1973	1973	1973	0
258	20231124	171400	2501389	1973	1973	1973	1973	0
259	20231124	171300	2501389	1973	1973	1973	1973	0
260	20231124	171200	2501389	1973	1973	1973	1973	0
261	20231124	171100	2501389	1973	1973	1973	1973	0
262	20231124	171000	2501389	1973	1973	1973	1973	0
263	20231124	170900	2501389	1973	1973	1973	1973	0
264	20231124	170800	2501389	1973	1973	1973	1973	0
265	20231124	170700	2501389	1973	1973	1973	1973	0
266	20231124	170600	2501389	1973	1973	1973	1973	0
267	20231124	170500	2501389	1973	1973	1973	1973	0
268	20231124	170400	2501389	1973	1973	1973	1973	0
269	20231124	170300	2501389	1973	1973	1973	1973	0
270	20231124	170200	2501389	1973	1973	1973	1973	0
271	20231124	170100	2501389	1973	1973	1973	1973	0
272	20231124	170000	2501389	1973	1973	1973	1973	5
273	20231124	165900	2501389	1973	1973	1973	1973	0
274	20231124	165800	2501389	1973	1973	1973	1973	0
275	20231124	165700	2501389	1973	1973	1973	1973	0
276	20231124	165600	2501389	1973	1973	1973	1973	0
277	20231124	165500	2501389	1973	1973	1973	1973	0
278	20231124	165400	2501389	1973	1973	1973	1973	0
279	20231124	165300	2501389	1973	1973	1973	1973	0
280	20231124	165200	2501389	1973	1973	1973	1973	0
281	20231124	165100	2501389	1973	1973	1973	1973	0
282	20231124	165000	2501389	1973	1973	1973	1973	0
283	20231124	164900	2501389	1973	1973	1973	1973	0
284	20231124	164800	2501389	1973	1973	1973	1973	0
285	20231124	164700	2501389	1973	1973	1973	1973	0
286	20231124	164600	2501389	1973	1973	1973	1973	0
287	20231124	164500	2501389	1973	1973	1973	1973	0
288	20231124	164400	2501389	1973	1973	1973	1973	0
289	20231124	164300	2501389	1973	1973	1973	1973	0
290	20231124	164200	2501389	1973	1973	1973	1973	0
291	20231124	164100	2501389	1973	1973	1973	1973	0
292	20231124	164000	2501389	1973	1973	1973	1973	0
293	20231124	163900	2501389	1973	1973	1973	1973	0
294	20231124	163800	2501389	1973	1973	1973	1973	0
295	20231124	163700	2501389	1973	1973	1973	1973	0
296	20231124	163600	2501389	1973	1973	1973	1973	0
297	20231124	163500	2501389	1973	1973	1973	1973	0
298	20231124	163400	2501389	1973	1973	1973	1973	0
299	20231124	163300	2501389	1973	1973	1973	1973	0
300	20231124	163200	2501389	1973	1973	1973	1973	0
301	20231124	163100	2501389	1973	1973	1973	1973	0
302	20231124	163000	2501389	1973	1973	1973	1973	5
303	20231124	162900	2501389	1973	1973	1973	1973	0
304	20231124	162800	2501389	1973	1973	1973	1973	0
305	20231124	162700	2501389	1973	1973	1973	1973	0
306	20231124	162600	2501389	1973	1973	1973	1973	0
307	20231124	162500	2501389	1973	1973	1973	1973	0
308	20231124	162400	2501389	1973	1973	1973	1973	0
309	20231124	162300	2501389	1973	1973	1973	1973	0
310	20231124	162200	2501389	1973	1973	1973	1973	0
311	20231124	162100	2501389	1973	1973	1973	1973	0
312	20231124	162000	2501389	1973	1973	1973	1973	0
313	20231124	161900	2501389	1973	1973	1973	1973	0
314	20231124	161800	2501389	1973	1973	1973	1973	0
315	20231124	161700	2501389	1973	1973	1973	1973	0
316	20231124	161600	2501389	1973	1973	1973	1973	0
317	20231124	161500	2501389	1973	1973	1973	1973	0
318	20231124	161400	2501389	1973	1973	1973	1973	0
319	20231124	161300	2501389	1973	1973	1973	1973	0
320	20231124	161200	2501389	1973	1973	1973	1973	0
321	20231124	161100	2501389	1973	1973	1973	1973	0
322	20231124	161000	2501389	1973	1973	1973	1973	0
323	20231124	160900	2501389	1973	1973	1973	1973	0
324	20231124	160800	2501389	1973	1973	1973	1973	0
325	20231124	160700	2501389	1973	1973	1973	1973	0
326	20231124	160600	2501389	1973	1973	1973	1973	0
327	20231124	160500	2501389	1973	1973	1973	1973	0
328	20231124	160400	2501389	1973	1973	1973	1973	0
329	20231124	160300	2501389	1973	1973	1973	1973	0
330	20231124	160200	2501389	1973	1973	1973	1973	0
331	20231124	160100	2501389	1973	1973	1973	1973	0
332	20231124	160000	2501389	1973	1973	1973	1973	5
333	20231124	155900	2501389	1973	1973	1973	1973	0
334	20231124	155800	2501389	1973	1973	1973	1973	0
335	20231124	155700	2501389	1973	1973	1973	1973	0
336	20231124	155600	2501389	1973	1973	1973	1973	0
337	20231124	155500	2501389	1973	1973	1973	1973	0
338	20231124	155400	2501389	1973	1973	1973	1973	0
339	20231124	155300	2501389	1973	1973	1973	1973	0
340	20231124	155200	2501389	1973	1973	1973	1973	0
341	20231124	155100	2501389	1973	1973	1973	1973	0
342	20231124	155000	2501389	1973	1973	1973	1973	0
343	20231124	154900	2501389	1973	1973	1973	1973	0
344	20231124	154800	2501389	1973	1973	1973	1973	0
345	20231124	154700	2501389	1973	1973	1973	1973	0
346	20231124	154600	2501389	1973	1973	1973	1973	0
347	20231124	154500	2501389	1973	1973	1973	1973	0
348	20231124	154400	2501389	1973	1973	1973	1973	0
349	20231124	154300	2501389	1973	1973	1973	1973	0
350	20231124	154200	2501389	1973	1973	1973	1973	0
351	20231124	154100	2501389	1973	1973	1973	1973	0
352	20231124	154000	2501389	1973	1973	1973	1973	0
353	20231124	153900	2501389	1973	1973	1973	1973	0
354	20231124	153800	2501389	1973	1973	1973	1973	0
355	20231124	153700	2501389	1973	1973	1973	1973	0
356	20231124	153600	2501389	1973	1973	1973	1973	0
357	20231124	153500	2501389	1973	1973	1973	1973	0
358	20231124	153400	2501389	1973	1973	1973	1973	0
359	20231124	153300	2501389	1973	1973	1973	1973	0
360	20231124	153200	2501389	1973	1973	1973	1973	0
361	20231124	153100	2501389	1973	1973	1973	1973	0
362	20231124	153000	2501389	1973	1973	1973	1973	5
363	20231124	152900	2501389	1973	1973	1973	1973	0
364	20231124	152800	2501389	1973	1973	1973	1973	0
365	20231124	152700	2501389	1973	1973	1973	1973	0
366	20231124	152600	2501389	1973	1973	1973	1973	0
367	20231124	152500	2501389	1973	1973	1973	1973	0
368	20231124	152400	2501389	1973	1973	1973	1973	0
369	20231124	152300	2501389	1973	1973	1973	1973	0
370	20231124	152200	2501389	1973	1973	1973	1973	0
371	20231124	152100	2501389	1973	1973	1973	1973	0
372	20231124	152000	2501389	1973	1973	1973	1973	0
373	20231124	151900	2501389	1973	1973	1973	1973	5
374	20231124	151800	2491524	1973	1973	1973	1973	5
375	20231124	151700	2481659	1974	1974	1974	1974	0
376	20231124	151600	2481659	1974	1974	1974	1974	0
377	20231124	151500	2481659	1974	1974	1974	1974	0
378	20231124	151400	2481659	1974	1974	1974	1974	0
379	20231124	151300	2481659	1974	1974	1974	1974	0
380	20231124	151200	2481659	1974	1974	1974	1974	0
381	20231124	151100	2481659	1974	1974	1974	1974	0
382	20231124	151000	2481659	1974	1974	1974	1974	0
383	20231124	150900	2481659	1974	1974	1974	1974	0
384	20231124	150800	2481659	1974	1974	1974	1974	0
385	20231124	150700	2481659	1974	1974	1974	1974	0
386	20231124	150600	2481659	1974	1974	1974	1974	0
387	20231124	150500	2481659	1974	1974	1974	1974	0
388	20231124	150400	2481659	1974	1974	1974	1974	0
389	20231124	150300	2481659	1974	1974	1974	1974	0
390	20231124	150200	2481659	1974	1974	1974	1974	0
391	20231124	150100	2481659	1974	1974	1974	1974	0
392	20231124	150000	2481659	1974	1974	1974	1974	0
393	20231124	145900	2481659	1974	1974	1974	1974	0
394	20231124	145800	2481659	1974	1974	1974	1974	0
395	20231124	145700	2481659	1974	1974	1974	1974	0
396	20231124	145600	2481659	1974	1974	1974	1974	0
397	20231124	145500	2481659	1974	1974	1974	1974	0
398	20231124	145400	2481659	1974	1974	1974	1974	0
399	20231124	145300	2481659	1974	1974	1974	1974	0
400	20231124	145200	2481659	1974	1974	1974	1974	0
401	20231124	145100	2481659	1974	1974	1974	1974	0
402	20231124	145000	2481659	1974	1974	1974	1974	0
403	20231124	144900	2481659	1974	1974	1974	1974	0
404	20231124	144800	2481659	1974	1974	1974	1974	0
405	20231124	144700	2481659	1974	1974	1974	1974	0
406	20231124	144600	2481659	1974	1974	1974	1974	0
407	20231124	144500	2481659	1974	1974	1974	1974	0
408	20231124	144400	2481659	1974	1974	1974	1974	0
409	20231124	144300	2481659	1974	1974	1974	1974	0
410	20231124	144200	2481659	1974	1974	1974	1974	0
411	20231124	144100	2481659	1974	1974	1974	1974	0
412	20231124	144000	2481659	1974	1974	1974	1974	0
413	20231124	143900	2481659	1974	1974	1974	1974	0
414	20231124	143800	2481659	1974	1974	1974	1974	0
415	20231124	143700	2481659	1974	1974	1974	1974	0
416	20231124	143600	2481659	1974	1974	1974	1974	0
417	20231124	143500	2481659	1974	1974	1974	1974	0
418	20231124	143400	2481659	1974	1974	1974	1974	0
419	20231124	143300	2481659	1974	1974	1974	1974	0
420	20231124	143200	2481659	1974	1974	1974	1974	0
421	20231124	143100	2481659	1974	1974	1974	1974	0
422	20231124	143000	2481659	1974	1974	1974	1974	0
423	20231124	142900	2481659	1974	1974	1974	1974	0
424	20231124	142800	2481659	1974	1974	1974	1974	0
425	20231124	142700	2481659	1974	1974	1974	1974	0
426	20231124	142600	2481659	1974	1974	1974	1974	0
427	20231124	142500	2481659	1974	1974	1974	1974	0
428	20231124	142400	2481659	1974	1974	1974	1974	0
429	20231124	142300	2481659	1974	1974	1974	1974	0
430	20231124	142200	2481659	1974	1974	1974	1974	0
431	20231124	142100	2481659	1974	1974	1974	1974	0
432	20231124	142000	2481659	1974	1974	1974	1974	0
433	20231124	141900	2481659	1974	1974	1974	1974	0
434	20231124	141800	2481659	1974	1974	1974	1974	0
435	20231124	141700	2481659	1974	1974	1974	1974	0
436	20231124	141600	2481659	1974	1974	1974	1974	0
437	20231124	141500	2481659	1974	1974	1974	1974	0
438	20231124	141400	2481659	1974	1974	1974	1974	0
439	20231124	141300	2481659	1974	1974	1974	1974	0
440	20231124	141200	2481659	1974	1974	1974	1974	0
441	20231124	141100	2481659	1974	1974	1974	1974	0
442	20231124	141000	2481659	1974	1974	1974	1974	0
443	20231124	140900	2481659	1974	1974	1974	1974	0
444	20231124	140800	2481659	1974	1974	1974	1974	0
445	20231124	140700	2481659	1974	1974	1974	1974	0
446	20231124	140600	2481659	1974	1974	1974	1974	0
447	20231124	140500	2481659	1974	1974	1974	1974	0
448	20231124	140400	2481659	1974	1974	1974	1974	0
449	20231124	140300	2481659	1974	1974	1974	1974	0
450	20231124	140200	2481659	1974	1974	1974	1974	0
451	20231124	140100	2481659	1974	1974	1974	1974	0
452	20231124	140000	2481659	1974	1974	1974	1974	0
453	20231124	135900	2481659	1974	1974	1974	1974	0
454	20231124	135800	2481659	1974	1974	1974	1974	0
455	20231124	135700	2481659	1974	1974	1974	1974	0
456	20231124	135600	2481659	1974	1974	1974	1974	0
457	20231124	135500	2481659	1974	1974	1974	1974	0
458	20231124	135400	2481659	1974	1974	1974	1974	0
459	20231124	135300	2481659	1974	1974	1974	1974	0
460	20231124	135200	2481659	1974	1974	1974	1974	0
461	20231124	135100	2481659	1974	1974	1974	1974	0
462	20231124	135000	2481659	1974	1974	1974	1974	0
463	20231124	134900	2481659	1974	1974	1974	1974	0
464	20231124	134800	2481659	1974	1974	1974	1974	0
465	20231124	134700	2481659	1974	1974	1974	1974	0
466	20231124	134600	2481659	1974	1974	1974	1974	0
467	20231124	134500	2481659	1974	1974	1974	1974	0
468	20231124	134400	2481659	1974	1974	1974	1974	0
469	20231124	134300	2481659	1974	1974	1974	1974	0
470	20231124	134200	2481659	1974	1974	1974	1974	0
471	20231124	134100	2481659	1974	1974	1974	1974	0
472	20231124	134000	2481659	1974	1974	1974	1974	0
473	20231124	133900	2481659	1974	1974	1974	1974	0
474	20231124	133800	2481659	1974	1974	1974	1974	0
475	20231124	133700	2481659	1974	1974	1974	1974	0
476	20231124	133600	2481659	1974	1974	1974	1974	0
477	20231124	133500	2481659	1974	1974	1974	1974	0
478	20231124	133400	2481659	1974	1974	1974	1974	0
479	20231124	133300	2481659	1974	1974	1974	1974	0
480	20231124	133200	2481659	1974	1974	1974	1974	0
481	20231124	133100	2481659	1974	1974	1974	1974	0
482	20231124	133000	2481659	1974	1974	1974	1974	0
483	20231124	132900	2481659	1974	1974	1974	1974	0
484	20231124	132800	2481659	1974	1974	1974	1974	0
485	20231124	132700	2481659	1974	1974	1974	1974	0
486	20231124	132600	2481659	1974	1974	1974	1974	0
487	20231124	132500	2481659	1974	1974	1974	1974	0
488	20231124	132400	2481659	1974	1974	1974	1974	0
489	20231124	132300	2481659	1974	1974	1974	1974	0
490	20231124	132200	2481659	1974	1974	1974	1974	0
491	20231124	132100	2481659	1974	1974	1974	1974	0
492	20231124	132000	2481659	1974	1974	1974	1974	0
493	20231124	131900	2481659	1974	1974	1974	1974	0
494	20231124	131800	2481659	1974	1974	1974	1974	0
495	20231124	131700	2481659	1974	1974	1974	1974	0
496	20231124	131600	2481659	1974	1974	1974	1974	0
497	20231124	131500	2481659	1974	1974	1974	1974	0
498	20231124	131400	2481659	1974	1974	1974	1974	0
499	20231124	131300	2481659	1974	1974	1974	1974	0
500	20231124	131200	2481659	1974	1974	1974	1974	0
501	20231124	131100	2481659	1974	1974	1974	1974	0
502	20231124	131000	2481659	1974	1974	1974	1974	0
503	20231124	130900	2481659	1974	1974	1974	1974	0
504	20231124	130800	2481659	1974	1974	1974	1974	0
505	20231124	130700	2481659	1974	1974	1974	1974	0
506	20231124	130600	2481659	1974	1974	1974	1974	0
507	20231124	130500	2481659	1974	1974	1974	1974	0
508	20231124	130400	2481659	1974	1974	1974	1974	0
509	20231124	130300	2481659	1974	1974	1974	1974	0
510	20231124	130200	2481659	1974	1974	1974	1974	0
511	20231124	130100	2481659	1974	1974	1974	1974	0
512	20231124	130000	2481659	1974	1974	1974	1974	0
513	20231124	125900	2481659	1974	1974	1974	1974	0
514	20231124	125800	2481659	1974	1974	1974	1974	0
515	20231124	125700	2481659	1974	1974	1974	1974	0
516	20231124	125600	2481659	1974	1974	1974	1974	0
517	20231124	125500	2481659	1974	1974	1974	1974	0
518	20231124	125400	2481659	1974	1974	1974	1974	0
519	20231124	125300	2481659	1974	1974	1974	1974	0
520	20231124	125200	2481659	1974	1974	1974	1974	0
521	20231124	125100	2481659	1974	1974	1974	1974	0
522	20231124	125000	2481659	1974	1974	1974	1974	0
523	20231124	124900	2481659	1974	1974	1974	1974	0
524	20231124	124800	2481659	1974	1974	1974	1974	0
525	20231124	124700	2481659	1974	1974	1974	1974	0
526	20231124	124600	2481659	1974	1974	1974	1974	0
527	20231124	124500	2481659	1974	1974	1974	1974	0
528	20231124	124400	2481659	1974	1974	1974	1974	0
529	20231124	124300	2481659	1974	1974	1974	1974	0
530	20231124	124200	2481659	1974	1974	1974	1974	0
531	20231124	124100	2481659	1974	1974	1974	1974	0
532	20231124	124000	2481659	1974	1974	1974	1974	0
533	20231124	123900	2481659	1974	1974	1974	1974	0
534	20231124	123800	2481659	1974	1974	1974	1974	0
535	20231124	123700	2481659	1974	1974	1974	1974	0
536	20231124	123600	2481659	1974	1974	1974	1974	0
537	20231124	123500	2481659	1974	1974	1974	1974	0
538	20231124	123400	2481659	1974	1974	1974	1974	0
539	20231124	123300	2481659	1974	1974	1974	1974	0
540	20231124	123200	2481659	1974	1974	1974	1974	0
541	20231124	123100	2481659	1974	1974	1974	1974	0
542	20231124	123000	2481659	1974	1974	1974	1974	0
543	20231124	122900	2481659	1974	1974	1974	1974	0
544	20231124	122800	2481659	1974	1974	1974	1974	0
545	20231124	122700	2481659	1974	1974	1974	1974	0
546	20231124	122600	2481659	1974	1974	1974	1974	0
547	20231124	122500	2481659	1974	1974	1974	1974	0
548	20231124	122400	2481659	1974	1974	1974	1974	0
549	20231124	122300	2481659	1974	1974	1974	1974	0
550	20231124	122200	2481659	1974	1974	1974	1974	0
551	20231124	122100	2481659	1974	1974	1974	1974	0
552	20231124	122000	2481659	1974	1974	1974	1974	0
553	20231124	121900	2481659	1974	1974	1974	1974	0
554	20231124	121800	2481659	1974	1974	1974	1974	0
555	20231124	121700	2481659	1974	1974	1974	1974	0
556	20231124	121600	2481659	1974	1974	1974	1974	0
557	20231124	121500	2481659	1974	1974	1974	1974	0
558	20231124	121400	2481659	1974	1974	1974	1974	0
559	20231124	121300	2481659	1974	1974	1974	1974	0
560	20231124	121200	2481659	1974	1974	1974	1974	0
561	20231124	121100	2481659	1974	1974	1974	1974	0
562	20231124	121000	2481659	1974	1974	1974	1974	0
563	20231124	120900	2481659	1974	1974	1974	1974	0
564	20231124	120800	2481659	1974	1974	1974	1974	0
565	20231124	120700	2481659	1974	1974	1974	1974	0
566	20231124	120600	2481659	1974	1974	1974	1974	0
567	20231124	120500	2481659	1974	1974	1974	1974	0
568	20231124	120400	2481659	1974	1974	1974	1974	0
569	20231124	120300	2481659	1974	1974	1974	1974	0
570	20231124	120200	2481659	1974	1974	1974	1974	0
571	20231124	120100	2481659	1974	1974	1974	1974	0
572	20231124	120000	2481659	1974	1974	1974	1974	0
573	20231124	115900	2481659	1974	1974	1974	1974	0
574	20231124	115800	2481659	1974	1974	1974	1974	0
575	20231124	115700	2481659	1974	1974	1974	1974	0
576	20231124	115600	2481659	1974	1974	1974	1974	0
577	20231124	115500	2481659	1974	1974	1974	1974	0
578	20231124	115400	2481659	1974	1974	1974	1974	0
579	20231124	115300	2481659	1974	1974	1974	1974	0
580	20231124	115200	2481659	1974	1974	1974	1974	0
581	20231124	115100	2481659	1974	1974	1974	1974	0
582	20231124	115000	2481659	1974	1974	1974	1974	0
583	20231124	114900	2481659	1974	1974	1974	1974	0
584	20231124	114800	2481659	1974	1974	1974	1974	0
585	20231124	114700	2481659	1974	1974	1974	1974	1
586	20231124	114600	2479685	1974	1974	1974	1974	0
587	20231124	114500	2479685	1974	1974	1974	1974	0
588	20231124	114400	2479685	1974	1974	1974	1974	0
589	20231124	114300	2479685	1974	1974	1974	1974	0
590	20231124	114200	2479685	1974	1974	1974	1974	0
591	20231124	114100	2479685	1974	1974	1974	1974	0
592	20231124	114000	2479685	1974	1974	1974	1974	0
593	20231124	113900	2479685	1974	1974	1974	1974	0
594	20231124	113800	2479685	1974	1974	1974	1974	0
595	20231124	113700	2479685	1974	1974	1974	1974	0
596	20231124	113600	2479685	1974	1974	1974	1974	0
597	20231124	113500	2479685	1974	1974	1974	1974	0
598	20231124	113400	2479685	1974	1974	1974	1974	0
599	20231124	113300	2479685	1974	1974	1974	1974	0
600	20231124	113200	2479685	1974	1974	1974	1974	0
601	20231124	113100	2479685	1974	1974	1974	1974	0
602	20231124	113000	2479685	1974	1974	1974	1974	0
603	20231124	112900	2479685	1974	1974	1974	1974	0
604	20231124	112800	2479685	1974	1974	1974	1974	0
605	20231124	112700	2479685	1974	1974	1974	1974	0
606	20231124	112600	2479685	1974	1974	1974	1974	0
607	20231124	112500	2479685	1974	1974	1974	1974	0
608	20231124	112400	2479685	1974	1974	1974	1974	0
609	20231124	112300	2479685	1974	1974	1974	1974	0
610	20231124	112200	2479685	1974	1974	1974	1974	0
611	20231124	112100	2479685	1974	1974	1974	1974	0
612	20231124	112000	2479685	1974	1974	1974	1974	0
613	20231124	111900	2479685	1974	1974	1974	1974	0
614	20231124	111800	2479685	1974	1974	1974	1974	0
615	20231124	111700	2479685	1974	1974	1974	1974	0
616	20231124	111600	2479685	1974	1974	1974	1974	0
617	20231124	111500	2479685	1974	1974	1974	1974	0
618	20231124	111400	2479685	1974	1974	1974	1974	0
619	20231124	111300	2479685	1974	1974	1974	1974	0
620	20231124	111200	2479685	1974	1974	1974	1974	0
621	20231124	111100	2479685	1974	1974	1974	1974	0
622	20231124	111000	2479685	1974	1974	1974	1974	0
623	20231124	110900	2479685	1974	1974	1974	1974	0
624	20231124	110800	2479685	1974	1974	1974	1974	0
625	20231124	110700	2479685	1974	1974	1974	1974	0
626	20231124	110600	2479685	1974	1974	1974	1974	0
627	20231124	110500	2479685	1974	1974	1974	1974	0
628	20231124	110400	2479685	1974	1974	1974	1974	0
629	20231124	110300	2479685	1974	1974	1974	1974	0
630	20231124	110200	2479685	1974	1974	1974	1974	0
631	20231124	110100	2479685	1974	1974	1974	1974	0
632	20231124	110000	2479685	1974	1974	1974	1974	0
633	20231124	105900	2479685	1974	1974	1974	1974	0
634	20231124	105800	2479685	1974	1974	1974	1974	0
635	20231124	105700	2479685	1974	1974	1974	1974	0
636	20231124	105600	2479685	1974	1974	1974	1974	0
637	20231124	105500	2479685	1974	1974	1974	1974	0
638	20231124	105400	2479685	1974	1974	1974	1974	0
639	20231124	105300	2479685	1974	1974	1974	1974	0
640	20231124	105200	2479685	1974	1974	1974	1974	0
641	20231124	105100	2479685	1974	1974	1974	1974	0
642	20231124	105000	2479685	1974	1974	1974	1974	0
643	20231124	104900	2479685	1974	1974	1974	1974	0
644	20231124	104800	2479685	1974	1974	1974	1974	0
645	20231124	104700	2479685	1974	1974	1974	1974	0
646	20231124	104600	2479685	1974	1974	1974	1974	0
647	20231124	104500	2479685	1974	1974	1974	1974	0
648	20231124	104400	2479685	1974	1974	1974	1974	0
649	20231124	104300	2479685	1974	1974	1974	1974	0
650	20231124	104200	2479685	1974	1974	1974	1974	0
651	20231124	104100	2479685	1974	1974	1974	1974	0
652	20231124	104000	2479685	1974	1974	1974	1974	0
653	20231124	103900	2479685	1974	1974	1974	1974	0
654	20231124	103800	2479685	1974	1974	1974	1974	0
655	20231124	103700	2479685	1974	1974	1974	1974	0
656	20231124	103600	2479685	1974	1974	1974	1974	0
657	20231124	103500	2479685	1974	1974	1974	1974	0
658	20231124	103400	2479685	1974	1974	1974	1974	0
659	20231124	103300	2479685	1974	1974	1974	1974	0
660	20231124	103200	2479685	1974	1974	1974	1974	0
661	20231124	103100	2479685	1974	1974	1974	1974	0
662	20231124	103000	2479685	1974	1974	1974	1974	0
663	20231124	102900	2479685	1974	1974	1974	1974	0
664	20231124	102800	2479685	1974	1974	1974	1974	0
665	20231124	102700	2479685	1974	1974	1974	1974	0
666	20231124	102600	2479685	1974	1974	1974	1974	0
667	20231124	102500	2479685	1974	1974	1974	1974	0
668	20231124	102400	2479685	1974	1974	1974	1974	0
669	20231124	102300	2479685	1974	1974	1974	1974	0
670	20231124	102200	2479685	1974	1974	1974	1974	0
671	20231124	102100	2479685	1974	1974	1974	1974	0
672	20231124	102000	2479685	1974	1974	1974	1974	0
673	20231124	101900	2479685	1974	1974	1974	1974	0
674	20231124	101800	2479685	1974	1974	1974	1974	0
675	20231124	101700	2479685	1974	1974	1974	1974	0
676	20231124	101600	2479685	1974	1974	1974	1974	0
677	20231124	101500	2479685	1974	1974	1974	1974	0
678	20231124	101400	2479685	1974	1974	1974	1974	0
679	20231124	101300	2479685	1974	1974	1974	1974	0
680	20231124	101200	2479685	1974	1974	1974	1974	0
681	20231124	101100	2479685	1974	1974	1974	1974	0
682	20231124	101000	2479685	1974	1974	1974	1974	0
683	20231124	100900	2479685	1974	1974	1974	1974	0
684	20231124	100800	2479685	1974	1974	1974	1974	0
685	20231124	100700	2479685	1974	1974	1974	1974	0
686	20231124	100600	2479685	1974	1974	1974	1974	0
687	20231124	100500	2479685	1974	1974	1974	1974	0
688	20231124	100400	2479685	1974	1974	1974	1974	0
689	20231124	100300	2479685	1974	1974	1974	1974	0
690	20231124	100200	2479685	1974	1974	1974	1974	0
691	20231124	100100	2479685	1974	1974	1974	1974	0
692	20231124	100000	2479685	1974	1974	1974	1974	0
693	20231124	095900	2479685	1974	1974	1974	1974	10
694	20231124	095800	2459945	1966	1966	1966	1966	0
695	20231124	095700	2459945	1966	1966	1966	1966	0
696	20231124	095600	2459945	1966	1966	1966	1966	0
697	20231124	095500	2459945	1966	1971	1971	1966	1200
698	20231124	095400	100505	1974	1974	1974	1974	0
699	20231124	095300	100505	1974	1974	1974	1974	0
700	20231124	095200	100505	1974	1974	1974	1974	0
701	20231124	095100	100505	1974	1974	1974	1974	0
702	20231124	095000	100505	1974	1974	1974	1974	0
703	20231124	094900	100505	1974	1974	1974	1974	0
704	20231124	094800	100505	1974	1972	1974	1972	20
705	20231124	094700	61051	1972	1972	1972	1972	0
706	20231124	094600	61051	1972	1972	1972	1972	0
707	20231124	094500	61051	1972	1972	1972	1972	0
708	20231124	094400	61051	1972	1972	1972	1972	0
709	20231124	094300	61051	1972	1972	1972	1972	0
710	20231124	094200	61051	1972	1972	1972	1972	10
711	20231124	094100	41331	1971	1971	1971	1971	0
712	20231124	094000	41331	1971	1971	1971	1971	0
713	20231124	093900	41331	1971	1971	1971	1971	0
714	20231124	093800	41331	1971	1971	1971	1971	0
715	20231124	093700	41331	1971	1971	1971	1971	0
716	20231124	093600	41331	1971	1971	1971	1971	0
717	20231124	093500	41331	1971	1971	1971	1971	0
718	20231124	093400	41331	1971	1971	1971	1971	1
719	20231124	093300	39360	1971	1971	1971	1971	0
720	20231124	093200	39360	1971	1971	1971	1971	0
721	20231124	093100	39360	1971	1971	1971	1971	0
722	20231124	093000	39360	1971	1971	1971	1971	0
723	20231124	092900	39360	1971	1971	1971	1971	0
724	20231124	092800	39360	1971	1971	1971	1971	0
725	20231124	092700	39360	1971	1971	1971	1971	0
726	20231124	092600	39360	1971	1971	1971	1971	0
727	20231124	092500	39360	1971	1971	1971	1971	0
728	20231124	092400	39360	1971	1971	1971	1971	0
729	20231124	092300	39360	1971	1971	1971	1971	0
730	20231124	092200	39360	1971	1971	1971	1971	0
731	20231124	092100	39360	1971	1971	1971	1971	0
732	20231124	092000	39360	1971	1971	1971	1971	0
733	20231124	091900	39360	1971	1971	1971	1971	0
734	20231124	091800	39360	1971	1971	1971	1971	0
735	20231124	091700	39360	1971	1971	1971	1971	0
736	20231124	091600	39360	1971	1971	1971	1971	0
737	20231124	091500	39360	1971	1971	1971	1971	0
738	20231124	091400	39360	1971	1971	1971	1971	10
739	20231124	091300	19650	1965	1965	1965	1965	0
740	20231124	091200	19650	1965	1965	1965	1965	0
741	20231124	091100	19650	1965	1965	1965	1965	0
742	20231124	091000	19650	1965	1965	1965	1965	0
743	20231124	090900	19650	1965	1965	1965	1965	0
744	20231124	090800	19650	1965	1965	1965	1965	0
745	20231124	090700	19650	1965	1965	1965	1965	0
746	20231124	090600	19650	1965	1965	1965	1965	10
747	20231124	090500	0	1970	1970	1970	1970	0
748	20231124	090400	0	1970	1970	1970	1970	0
749	20231124	090300	0	1970	1970	1970	1970	0
750	20231124	090200	0	1970	1970	1970	1970	0
751	20231124	090100	0	1970	1970	1970	1970	0
752	20231124	090000	0	1970	1970	1970	1970	0