KissMeData/451700/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212900	27990362	1965	1965	1965	1965	6
3	20231129	212800	27990362	1965	1965	1965	1965	0
4	20231129	212700	27990362	1965	1965	1965	1965	0
5	20231129	212600	27990362	1965	1965	1965	1965	0
6	20231129	212500	27990362	1965	1965	1965	1965	0
7	20231129	212400	27990362	1965	1965	1965	1965	0
8	20231129	212300	27990362	1965	1965	1965	1965	0
9	20231129	212200	27990362	1965	1965	1965	1965	0
10	20231129	212100	27990362	1965	1965	1965	1965	0
11	20231129	212000	27990362	1965	1965	1965	1965	0
12	20231129	211900	27990362	1965	1965	1965	1965	0
13	20231129	211800	27990362	1965	1965	1965	1965	0
14	20231129	211700	27990362	1965	1965	1965	1965	0
15	20231129	211600	27990362	1965	1965	1965	1965	0
16	20231129	211500	27990362	1965	1965	1965	1965	0
17	20231129	211400	27990362	1965	1965	1965	1965	0
18	20231129	211300	27990362	1965	1965	1965	1965	0
19	20231129	211200	27990362	1965	1965	1965	1965	0
20	20231129	211100	27990362	1965	1965	1965	1965	0
21	20231129	211000	27990362	1965	1965	1965	1965	0
22	20231129	210900	27990362	1965	1965	1965	1965	0
23	20231129	210800	27990362	1965	1965	1965	1965	0
24	20231129	210700	27990362	1965	1965	1965	1965	0
25	20231129	210600	27990362	1965	1965	1965	1965	0
26	20231129	210500	27990362	1965	1965	1965	1965	0
27	20231129	210400	27990362	1965	1965	1965	1965	0
28	20231129	210300	27990362	1965	1965	1965	1965	0
29	20231129	210200	27990362	1965	1965	1965	1965	0
30	20231129	210100	27990362	1965	1965	1965	1965	0
31	20231129	210000	27990362	1965	1965	1965	1965	0
32	20231129	205900	27990362	1965	1965	1965	1965	6
33	20231129	205800	27990362	1965	1965	1965	1965	0
34	20231129	205700	27990362	1965	1965	1965	1965	0
35	20231129	205600	27990362	1965	1965	1965	1965	0
36	20231129	205500	27990362	1965	1965	1965	1965	0
37	20231129	205400	27990362	1965	1965	1965	1965	0
38	20231129	205300	27990362	1965	1965	1965	1965	0
39	20231129	205200	27990362	1965	1965	1965	1965	0
40	20231129	205100	27990362	1965	1965	1965	1965	0
41	20231129	205000	27990362	1965	1965	1965	1965	0
42	20231129	204900	27990362	1965	1965	1965	1965	0
43	20231129	204800	27990362	1965	1965	1965	1965	0
44	20231129	204700	27990362	1965	1965	1965	1965	0
45	20231129	204600	27990362	1965	1965	1965	1965	0
46	20231129	204500	27990362	1965	1965	1965	1965	0
47	20231129	204400	27990362	1965	1965	1965	1965	0
48	20231129	204300	27990362	1965	1965	1965	1965	0
49	20231129	204200	27990362	1965	1965	1965	1965	0
50	20231129	204100	27990362	1965	1965	1965	1965	0
51	20231129	204000	27990362	1965	1965	1965	1965	0
52	20231129	203900	27990362	1965	1965	1965	1965	0
53	20231129	203800	27990362	1965	1965	1965	1965	0
54	20231129	203700	27990362	1965	1965	1965	1965	0
55	20231129	203600	27990362	1965	1965	1965	1965	0
56	20231129	203500	27990362	1965	1965	1965	1965	0
57	20231129	203400	27990362	1965	1965	1965	1965	0
58	20231129	203300	27990362	1965	1965	1965	1965	0
59	20231129	203200	27990362	1965	1965	1965	1965	0
60	20231129	203100	27990362	1965	1965	1965	1965	0
61	20231129	203000	27990362	1965	1965	1965	1965	0
62	20231129	202900	27990362	1965	1965	1965	1965	6
63	20231129	202800	27990362	1965	1965	1965	1965	0
64	20231129	202700	27990362	1965	1965	1965	1965	0
65	20231129	202600	27990362	1965	1965	1965	1965	0
66	20231129	202500	27990362	1965	1965	1965	1965	0
67	20231129	202400	27990362	1965	1965	1965	1965	0
68	20231129	202300	27990362	1965	1965	1965	1965	0
69	20231129	202200	27990362	1965	1965	1965	1965	0
70	20231129	202100	27990362	1965	1965	1965	1965	0
71	20231129	202000	27990362	1965	1965	1965	1965	0
72	20231129	201900	27990362	1965	1965	1965	1965	0
73	20231129	201800	27990362	1965	1965	1965	1965	0
74	20231129	201700	27990362	1965	1965	1965	1965	0
75	20231129	201600	27990362	1965	1965	1965	1965	0
76	20231129	201500	27990362	1965	1965	1965	1965	0
77	20231129	201400	27990362	1965	1965	1965	1965	0
78	20231129	201300	27990362	1965	1965	1965	1965	0
79	20231129	201200	27990362	1965	1965	1965	1965	0
80	20231129	201100	27990362	1965	1965	1965	1965	0
81	20231129	201000	27990362	1965	1965	1965	1965	0
82	20231129	200900	27990362	1965	1965	1965	1965	0
83	20231129	200800	27990362	1965	1965	1965	1965	0
84	20231129	200700	27990362	1965	1965	1965	1965	0
85	20231129	200600	27990362	1965	1965	1965	1965	0
86	20231129	200500	27990362	1965	1965	1965	1965	0
87	20231129	200400	27990362	1965	1965	1965	1965	0
88	20231129	200300	27990362	1965	1965	1965	1965	0
89	20231129	200200	27990362	1965	1965	1965	1965	0
90	20231129	200100	27990362	1965	1965	1965	1965	0
91	20231129	200000	27990362	1965	1965	1965	1965	0
92	20231129	195900	27990362	1965	1965	1965	1965	6
93	20231129	195800	27990362	1965	1965	1965	1965	0
94	20231129	195700	27990362	1965	1965	1965	1965	0
95	20231129	195600	27990362	1965	1965	1965	1965	0
96	20231129	195500	27990362	1965	1965	1965	1965	0
97	20231129	195400	27990362	1965	1965	1965	1965	0
98	20231129	195300	27990362	1965	1965	1965	1965	0
99	20231129	195200	27990362	1965	1965	1965	1965	0
100	20231129	195100	27990362	1965	1965	1965	1965	0
101	20231129	195000	27990362	1965	1965	1965	1965	0
102	20231129	194900	27990362	1965	1965	1965	1965	0
103	20231129	194800	27990362	1965	1965	1965	1965	0
104	20231129	194700	27990362	1965	1965	1965	1965	0
105	20231129	194600	27990362	1965	1965	1965	1965	0
106	20231129	194500	27990362	1965	1965	1965	1965	0
107	20231129	194400	27990362	1965	1965	1965	1965	0
108	20231129	194300	27990362	1965	1965	1965	1965	0
109	20231129	194200	27990362	1965	1965	1965	1965	0
110	20231129	194100	27990362	1965	1965	1965	1965	0
111	20231129	194000	27990362	1965	1965	1965	1965	0
112	20231129	193900	27990362	1965	1965	1965	1965	0
113	20231129	193800	27990362	1965	1965	1965	1965	0
114	20231129	193700	27990362	1965	1965	1965	1965	0
115	20231129	193600	27990362	1965	1965	1965	1965	0
116	20231129	193500	27990362	1965	1965	1965	1965	0
117	20231129	193400	27990362	1965	1965	1965	1965	0
118	20231129	193300	27990362	1965	1965	1965	1965	0
119	20231129	193200	27990362	1965	1965	1965	1965	0
120	20231129	193100	27990362	1965	1965	1965	1965	0
121	20231129	193000	27990362	1965	1965	1965	1965	0
122	20231129	192900	27990362	1965	1965	1965	1965	6
123	20231129	192800	27990362	1965	1965	1965	1965	0
124	20231129	192700	27990362	1965	1965	1965	1965	0
125	20231129	192600	27990362	1965	1965	1965	1965	0
126	20231129	192500	27990362	1965	1965	1965	1965	0
127	20231129	192400	27990362	1965	1965	1965	1965	0
128	20231129	192300	27990362	1965	1965	1965	1965	0
129	20231129	192200	27990362	1965	1965	1965	1965	0
130	20231129	192100	27990362	1965	1965	1965	1965	0
131	20231129	192000	27990362	1965	1965	1965	1965	0
132	20231129	191900	27990362	1965	1965	1965	1965	0
133	20231129	191800	27990362	1965	1965	1965	1965	0
134	20231129	191700	27990362	1965	1965	1965	1965	0
135	20231129	191600	27990362	1965	1965	1965	1965	0
136	20231129	191500	27990362	1965	1965	1965	1965	0
137	20231129	191400	27990362	1965	1965	1965	1965	0
138	20231129	191300	27990362	1965	1965	1965	1965	0
139	20231129	191200	27990362	1965	1965	1965	1965	0
140	20231129	191100	27990362	1965	1965	1965	1965	0
141	20231129	191000	27990362	1965	1965	1965	1965	0
142	20231129	190900	27990362	1965	1965	1965	1965	0
143	20231129	190800	27990362	1965	1965	1965	1965	0
144	20231129	190700	27990362	1965	1965	1965	1965	0
145	20231129	190600	27990362	1965	1965	1965	1965	0
146	20231129	190500	27990362	1965	1965	1965	1965	0
147	20231129	190400	27990362	1965	1965	1965	1965	0
148	20231129	190300	27990362	1965	1965	1965	1965	0
149	20231129	190200	27990362	1965	1965	1965	1965	0
150	20231129	190100	27990362	1965	1965	1965	1965	0
151	20231129	190000	27990362	1965	1965	1965	1965	0
152	20231129	185900	27990362	1965	1965	1965	1965	6
153	20231129	185800	27990362	1965	1965	1965	1965	0
154	20231129	185700	27990362	1965	1965	1965	1965	0
155	20231129	185600	27990362	1965	1965	1965	1965	0
156	20231129	185500	27990362	1965	1965	1965	1965	0
157	20231129	185400	27990362	1965	1965	1965	1965	0
158	20231129	185300	27990362	1965	1965	1965	1965	0
159	20231129	185200	27990362	1965	1965	1965	1965	0
160	20231129	185100	27990362	1965	1965	1965	1965	0
161	20231129	185000	27990362	1965	1965	1965	1965	0
162	20231129	184900	27990362	1965	1965	1965	1965	0
163	20231129	184800	27990362	1965	1965	1965	1965	0
164	20231129	184700	27990362	1965	1965	1965	1965	0
165	20231129	184600	27990362	1965	1965	1965	1965	0
166	20231129	184500	27990362	1965	1965	1965	1965	0
167	20231129	184400	27990362	1965	1965	1965	1965	0
168	20231129	184300	27990362	1965	1965	1965	1965	0
169	20231129	184200	27990362	1965	1965	1965	1965	0
170	20231129	184100	27990362	1965	1965	1965	1965	0
171	20231129	184000	27990362	1965	1965	1965	1965	0
172	20231129	183900	27990362	1965	1965	1965	1965	0
173	20231129	183800	27990362	1965	1965	1965	1965	0
174	20231129	183700	27990362	1965	1965	1965	1965	0
175	20231129	183600	27990362	1965	1965	1965	1965	0
176	20231129	183500	27990362	1965	1965	1965	1965	0
177	20231129	183400	27990362	1965	1965	1965	1965	0
178	20231129	183300	27990362	1965	1965	1965	1965	0
179	20231129	183200	27990362	1965	1965	1965	1965	0
180	20231129	183100	27990362	1965	1965	1965	1965	0
181	20231129	183000	27990362	1965	1965	1965	1965	0
182	20231129	182900	27990362	1965	1965	1965	1965	6
183	20231129	182800	27990362	1965	1965	1965	1965	0
184	20231129	182700	27990362	1965	1965	1965	1965	0
185	20231129	182600	27990362	1965	1965	1965	1965	0
186	20231129	182500	27990362	1965	1965	1965	1965	0
187	20231129	182400	27990362	1965	1965	1965	1965	0
188	20231129	182300	27990362	1965	1965	1965	1965	0
189	20231129	182200	27990362	1965	1965	1965	1965	0
190	20231129	182100	27990362	1965	1965	1965	1965	0
191	20231129	182000	27990362	1965	1965	1965	1965	0
192	20231129	181900	27990362	1965	1965	1965	1965	0
193	20231129	181800	27990362	1965	1965	1965	1965	0
194	20231129	181700	27990362	1965	1965	1965	1965	0
195	20231129	181600	27990362	1965	1965	1965	1965	0
196	20231129	181500	27990362	1965	1965	1965	1965	0
197	20231129	181400	27990362	1965	1965	1965	1965	0
198	20231129	181300	27990362	1965	1965	1965	1965	0
199	20231129	181200	27990362	1965	1965	1965	1965	0
200	20231129	181100	27990362	1965	1965	1965	1965	0
201	20231129	181000	27990362	1965	1965	1965	1965	0
202	20231129	180900	27990362	1965	1965	1965	1965	0
203	20231129	180800	27990362	1965	1965	1965	1965	0
204	20231129	180700	27990362	1965	1965	1965	1965	0
205	20231129	180600	27990362	1965	1965	1965	1965	0
206	20231129	180500	27990362	1965	1965	1965	1965	0
207	20231129	180400	27990362	1965	1965	1965	1965	0
208	20231129	180300	27990362	1965	1965	1965	1965	0
209	20231129	180200	27990362	1965	1965	1965	1965	0
210	20231129	180100	27990362	1965	1965	1965	1965	0
211	20231129	180000	27990362	1965	1965	1965	1965	0
212	20231129	175900	27990362	1965	1965	1965	1965	6
213	20231129	175800	27990362	1965	1965	1965	1965	0
214	20231129	175700	27990362	1965	1965	1965	1965	0
215	20231129	175600	27990362	1965	1965	1965	1965	0
216	20231129	175500	27990362	1965	1965	1965	1965	0
217	20231129	175400	27990362	1965	1965	1965	1965	0
218	20231129	175300	27990362	1965	1965	1965	1965	0
219	20231129	175200	27990362	1965	1965	1965	1965	0
220	20231129	175100	27990362	1965	1965	1965	1965	0
221	20231129	175000	27990362	1965	1965	1965	1965	0
222	20231129	174900	27990362	1965	1965	1965	1965	0
223	20231129	174800	27990362	1965	1965	1965	1965	0
224	20231129	174700	27990362	1965	1965	1965	1965	0
225	20231129	174600	27990362	1965	1965	1965	1965	0
226	20231129	174500	27990362	1965	1965	1965	1965	0
227	20231129	174400	27990362	1965	1965	1965	1965	0
228	20231129	174300	27990362	1965	1965	1965	1965	0
229	20231129	174200	27990362	1965	1965	1965	1965	0
230	20231129	174100	27990362	1965	1965	1965	1965	0
231	20231129	174000	27990362	1965	1965	1965	1965	0
232	20231129	173900	27990362	1965	1965	1965	1965	0
233	20231129	173800	27990362	1965	1965	1965	1965	0
234	20231129	173700	27990362	1965	1965	1965	1965	0
235	20231129	173600	27990362	1965	1965	1965	1965	0
236	20231129	173500	27990362	1965	1965	1965	1965	0
237	20231129	173400	27990362	1965	1965	1965	1965	0
238	20231129	173300	27990362	1965	1965	1965	1965	0
239	20231129	173200	27990362	1965	1965	1965	1965	0
240	20231129	173100	27990362	1965	1965	1965	1965	0
241	20231129	173000	27990362	1965	1965	1965	1965	0
242	20231129	172900	27990362	1965	1965	1965	1965	6
243	20231129	172800	27990362	1965	1965	1965	1965	0
244	20231129	172700	27990362	1965	1965	1965	1965	0
245	20231129	172600	27990362	1965	1965	1965	1965	0
246	20231129	172500	27990362	1965	1965	1965	1965	0
247	20231129	172400	27990362	1965	1965	1965	1965	0
248	20231129	172300	27990362	1965	1965	1965	1965	0
249	20231129	172200	27990362	1965	1965	1965	1965	0
250	20231129	172100	27990362	1965	1965	1965	1965	0
251	20231129	172000	27990362	1965	1965	1965	1965	0
252	20231129	171900	27990362	1965	1965	1965	1965	0
253	20231129	171800	27990362	1965	1965	1965	1965	0
254	20231129	171700	27990362	1965	1965	1965	1965	0
255	20231129	171600	27990362	1965	1965	1965	1965	0
256	20231129	171500	27990362	1965	1965	1965	1965	0
257	20231129	171400	27990362	1965	1965	1965	1965	0
258	20231129	171300	27990362	1965	1965	1965	1965	0
259	20231129	171200	27990362	1965	1965	1965	1965	0
260	20231129	171100	27990362	1965	1965	1965	1965	0
261	20231129	171000	27990362	1965	1965	1965	1965	0
262	20231129	170900	27990362	1965	1965	1965	1965	0
263	20231129	170800	27990362	1965	1965	1965	1965	0
264	20231129	170700	27990362	1965	1965	1965	1965	0
265	20231129	170600	27990362	1965	1965	1965	1965	0
266	20231129	170500	27990362	1965	1965	1965	1965	0
267	20231129	170400	27990362	1965	1965	1965	1965	0
268	20231129	170300	27990362	1965	1965	1965	1965	0
269	20231129	170200	27990362	1965	1965	1965	1965	0
270	20231129	170100	27990362	1965	1965	1965	1965	0
271	20231129	170000	27990362	1965	1965	1965	1965	0
272	20231129	165900	27990362	1965	1965	1965	1965	6
273	20231129	165800	27990362	1965	1965	1965	1965	0
274	20231129	165700	27990362	1965	1965	1965	1965	0
275	20231129	165600	27990362	1965	1965	1965	1965	0
276	20231129	165500	27990362	1965	1965	1965	1965	0
277	20231129	165400	27990362	1965	1965	1965	1965	0
278	20231129	165300	27990362	1965	1965	1965	1965	0
279	20231129	165200	27990362	1965	1965	1965	1965	0
280	20231129	165100	27990362	1965	1965	1965	1965	0
281	20231129	165000	27990362	1965	1965	1965	1965	0
282	20231129	164900	27990362	1965	1965	1965	1965	0
283	20231129	164800	27990362	1965	1965	1965	1965	0
284	20231129	164700	27990362	1965	1965	1965	1965	0
285	20231129	164600	27990362	1965	1965	1965	1965	0
286	20231129	164500	27990362	1965	1965	1965	1965	0
287	20231129	164400	27990362	1965	1965	1965	1965	0
288	20231129	164300	27990362	1965	1965	1965	1965	0
289	20231129	164200	27990362	1965	1965	1965	1965	0
290	20231129	164100	27990362	1965	1965	1965	1965	0
291	20231129	164000	27990362	1965	1965	1965	1965	0
292	20231129	163900	27990362	1965	1965	1965	1965	0
293	20231129	163800	27990362	1965	1965	1965	1965	0
294	20231129	163700	27990362	1965	1965	1965	1965	0
295	20231129	163600	27990362	1965	1965	1965	1965	0
296	20231129	163500	27990362	1965	1965	1965	1965	0
297	20231129	163400	27990362	1965	1965	1965	1965	0
298	20231129	163300	27990362	1965	1965	1965	1965	0
299	20231129	163200	27990362	1965	1965	1965	1965	0
300	20231129	163100	27990362	1965	1965	1965	1965	0
301	20231129	163000	27990362	1965	1965	1965	1965	0
302	20231129	162900	27990362	1965	1965	1965	1965	6
303	20231129	162800	27990362	1965	1965	1965	1965	0
304	20231129	162700	27990362	1965	1965	1965	1965	0
305	20231129	162600	27990362	1965	1965	1965	1965	0
306	20231129	162500	27990362	1965	1965	1965	1965	0
307	20231129	162400	27990362	1965	1965	1965	1965	0
308	20231129	162300	27990362	1965	1965	1965	1965	0
309	20231129	162200	27990362	1965	1965	1965	1965	0
310	20231129	162100	27990362	1965	1965	1965	1965	0
311	20231129	162000	27990362	1965	1965	1965	1965	0
312	20231129	161900	27990362	1965	1965	1965	1965	0
313	20231129	161800	27990362	1965	1965	1965	1965	0
314	20231129	161700	27990362	1965	1965	1965	1965	0
315	20231129	161600	27990362	1965	1965	1965	1965	0
316	20231129	161500	27990362	1965	1965	1965	1965	0
317	20231129	161400	27990362	1965	1965	1965	1965	0
318	20231129	161300	27990362	1965	1965	1965	1965	0
319	20231129	161200	27990362	1965	1965	1965	1965	0
320	20231129	161100	27990362	1965	1965	1965	1965	0
321	20231129	161000	27990362	1965	1965	1965	1965	0
322	20231129	160900	27990362	1965	1965	1965	1965	0
323	20231129	160800	27990362	1965	1965	1965	1965	0
324	20231129	160700	27990362	1965	1965	1965	1965	0
325	20231129	160600	27990362	1965	1965	1965	1965	0
326	20231129	160500	27990362	1965	1965	1965	1965	0
327	20231129	160400	27990362	1965	1965	1965	1965	0
328	20231129	160300	27990362	1965	1965	1965	1965	0
329	20231129	160200	27990362	1965	1965	1965	1965	0
330	20231129	160100	27990362	1965	1965	1965	1965	0
331	20231129	160000	27990362	1965	1965	1965	1965	0
332	20231129	155900	27990362	1965	1965	1965	1965	6
333	20231129	155800	27990362	1965	1965	1965	1965	0
334	20231129	155700	27990362	1965	1965	1965	1965	0
335	20231129	155600	27990362	1965	1965	1965	1965	0
336	20231129	155500	27990362	1965	1965	1965	1965	0
337	20231129	155400	27990362	1965	1965	1965	1965	0
338	20231129	155300	27990362	1965	1965	1965	1965	0
339	20231129	155200	27990362	1965	1965	1965	1965	0
340	20231129	155100	27990362	1965	1965	1965	1965	0
341	20231129	155000	27990362	1965	1965	1965	1965	0
342	20231129	154900	27990362	1965	1965	1965	1965	0
343	20231129	154800	27990362	1965	1965	1965	1965	0
344	20231129	154700	27990362	1965	1965	1965	1965	0
345	20231129	154600	27990362	1965	1965	1965	1965	0
346	20231129	154500	27990362	1965	1965	1965	1965	0
347	20231129	154400	27990362	1965	1965	1965	1965	0
348	20231129	154300	27990362	1965	1965	1965	1965	0
349	20231129	154200	27990362	1965	1965	1965	1965	0
350	20231129	154100	27990362	1965	1965	1965	1965	0
351	20231129	154000	27990362	1965	1965	1965	1965	0
352	20231129	153900	27990362	1965	1965	1965	1965	0
353	20231129	153800	27990362	1965	1965	1965	1965	0
354	20231129	153700	27990362	1965	1965	1965	1965	0
355	20231129	153600	27990362	1965	1965	1965	1965	0
356	20231129	153500	27990362	1965	1965	1965	1965	0
357	20231129	153400	27990362	1965	1965	1965	1965	0
358	20231129	153300	27990362	1965	1965	1965	1965	0
359	20231129	153200	27990362	1965	1965	1965	1965	0
360	20231129	153100	27990362	1965	1965	1965	1965	0
361	20231129	153000	27990362	1965	1965	1965	1965	0
362	20231129	152900	27990362	1965	1965	1965	1965	0
363	20231129	152800	27990362	1965	1965	1965	1965	0
364	20231129	152700	27990362	1965	1965	1965	1965	0
365	20231129	152600	27990362	1965	1965	1965	1965	0
366	20231129	152500	27990362	1965	1965	1965	1965	0
367	20231129	152400	27990362	1965	1965	1965	1965	0
368	20231129	152300	27990362	1965	1965	1965	1965	0
369	20231129	152200	27990362	1965	1965	1965	1965	0
370	20231129	152100	27990362	1965	1965	1965	1965	0
371	20231129	152000	27990362	1965	1965	1965	1965	0
372	20231129	151900	27990362	1965	1965	1965	1965	0
373	20231129	151800	27990362	1965	1965	1965	1965	0
374	20231129	151700	27990362	1965	1965	1965	1965	0
375	20231129	151600	27990362	1965	1965	1965	1965	0
376	20231129	151500	27990362	1965	1965	1965	1965	0
377	20231129	151400	27990362	1965	1965	1965	1965	0
378	20231129	151300	27990362	1965	1965	1965	1965	0
379	20231129	151200	27990362	1965	1965	1965	1965	0
380	20231129	151100	27990362	1965	1965	1965	1965	0
381	20231129	151000	27990362	1965	1965	1965	1965	0
382	20231129	150900	27990362	1965	1965	1965	1965	0
383	20231129	150800	27990362	1965	1965	1965	1965	0
384	20231129	150700	27990362	1965	1965	1965	1965	0
385	20231129	150600	27990362	1965	1965	1965	1965	0
386	20231129	150500	27990362	1965	1965	1965	1965	0
387	20231129	150400	27990362	1965	1965	1965	1965	0
388	20231129	150300	27990362	1965	1965	1965	1965	0
389	20231129	150200	27990362	1965	1965	1965	1965	0
390	20231129	150100	27990362	1965	1965	1965	1965	0
391	20231129	150000	27990362	1965	1965	1965	1965	0
392	20231129	145900	27990362	1965	1965	1965	1965	0
393	20231129	145800	27990362	1965	1965	1965	1965	0
394	20231129	145700	27990362	1965	1965	1965	1965	0
395	20231129	145600	27990362	1965	1965	1965	1965	0
396	20231129	145500	27990362	1965	1965	1965	1965	0
397	20231129	145400	27990362	1965	1965	1965	1965	0
398	20231129	145300	27990362	1965	1965	1965	1965	0
399	20231129	145200	27990362	1965	1965	1965	1965	0
400	20231129	145100	27990362	1965	1965	1965	1965	0
401	20231129	145000	27990362	1965	1965	1965	1965	0
402	20231129	144900	27990362	1965	1965	1965	1965	0
403	20231129	144800	27990362	1965	1965	1965	1965	0
404	20231129	144700	27990362	1965	1965	1965	1965	0
405	20231129	144600	27990362	1965	1965	1965	1965	0
406	20231129	144500	27990362	1965	1965	1965	1965	0
407	20231129	144400	27990362	1965	1965	1965	1965	0
408	20231129	144300	27990362	1965	1965	1965	1965	0
409	20231129	144200	27990362	1965	1965	1965	1965	0
410	20231129	144100	27990362	1965	1965	1965	1965	0
411	20231129	144000	27990362	1965	1965	1965	1965	0
412	20231129	143900	27990362	1965	1965	1965	1965	0
413	20231129	143800	27990362	1965	1965	1965	1965	0
414	20231129	143700	27990362	1965	1965	1965	1965	6
415	20231129	143600	27978572	1965	1965	1965	1965	0
416	20231129	143500	27978572	1965	1965	1965	1965	0
417	20231129	143400	27978572	1965	1965	1965	1965	0
418	20231129	143300	27978572	1965	1965	1965	1965	0
419	20231129	143200	27978572	1965	1965	1965	1965	0
420	20231129	143100	27978572	1965	1965	1965	1965	0
421	20231129	143000	27978572	1965	1965	1965	1965	0
422	20231129	142900	27978572	1965	1965	1965	1965	0
423	20231129	142800	27978572	1965	1965	1965	1965	35
424	20231129	142700	27909797	1965	1965	1965	1965	0
425	20231129	142600	27909797	1965	1965	1965	1965	0
426	20231129	142500	27909797	1965	1965	1965	1965	0
427	20231129	142400	27909797	1965	1965	1965	1965	0
428	20231129	142300	27909797	1965	1965	1965	1965	0
429	20231129	142200	27909797	1965	1965	1965	1965	0
430	20231129	142100	27909797	1965	1965	1965	1965	0
431	20231129	142000	27909797	1965	1965	1965	1965	10
432	20231129	141900	27890147	1965	1965	1965	1965	0
433	20231129	141800	27890147	1965	1965	1965	1965	0
434	20231129	141700	27890147	1965	1965	1965	1965	0
435	20231129	141600	27890147	1965	1965	1965	1965	0
436	20231129	141500	27890147	1965	1965	1965	1965	0
437	20231129	141400	27890147	1965	1965	1965	1965	0
438	20231129	141300	27890147	1965	1965	1965	1965	0
439	20231129	141200	27890147	1965	1965	1965	1965	0
440	20231129	141100	27890147	1965	1965	1965	1965	0
441	20231129	141000	27890147	1965	1965	1965	1965	0
442	20231129	140900	27890147	1965	1965	1965	1965	0
443	20231129	140800	27890147	1965	1965	1965	1965	0
444	20231129	140700	27890147	1965	1965	1965	1965	0
445	20231129	140600	27890147	1965	1965	1965	1965	0
446	20231129	140500	27890147	1965	1965	1965	1965	0
447	20231129	140400	27890147	1965	1965	1965	1965	0
448	20231129	140300	27890147	1965	1965	1965	1965	0
449	20231129	140200	27890147	1965	1965	1965	1965	0
450	20231129	140100	27890147	1965	1965	1965	1965	0
451	20231129	140000	27890147	1965	1965	1965	1965	0
452	20231129	135900	27890147	1965	1965	1965	1965	0
453	20231129	135800	27890147	1965	1965	1965	1965	0
454	20231129	135700	27890147	1965	1965	1965	1965	0
455	20231129	135600	27890147	1965	1965	1965	1965	0
456	20231129	135500	27890147	1965	1965	1965	1965	0
457	20231129	135400	27890147	1965	1965	1965	1965	0
458	20231129	135300	27890147	1965	1965	1965	1965	0
459	20231129	135200	27890147	1965	1965	1965	1965	0
460	20231129	135100	27890147	1965	1965	1965	1965	0
461	20231129	135000	27890147	1965	1965	1965	1965	0
462	20231129	134900	27890147	1965	1965	1965	1965	0
463	20231129	134800	27890147	1965	1965	1965	1965	0
464	20231129	134700	27890147	1965	1965	1965	1965	0
465	20231129	134600	27890147	1965	1965	1965	1965	0
466	20231129	134500	27890147	1965	1965	1965	1965	0
467	20231129	134400	27890147	1965	1965	1965	1965	0
468	20231129	134300	27890147	1965	1965	1965	1965	0
469	20231129	134200	27890147	1965	1965	1965	1965	0
470	20231129	134100	27890147	1965	1965	1965	1965	0
471	20231129	134000	27890147	1965	1965	1965	1965	0
472	20231129	133900	27890147	1965	1965	1965	1965	0
473	20231129	133800	27890147	1965	1965	1965	1965	0
474	20231129	133700	27890147	1965	1965	1965	1965	0
475	20231129	133600	27890147	1965	1965	1965	1965	0
476	20231129	133500	27890147	1965	1965	1965	1965	0
477	20231129	133400	27890147	1965	1965	1965	1965	0
478	20231129	133300	27890147	1965	1965	1965	1965	0
479	20231129	133200	27890147	1965	1965	1965	1965	0
480	20231129	133100	27890147	1965	1965	1965	1965	0
481	20231129	133000	27890147	1965	1965	1965	1965	0
482	20231129	132900	27890147	1965	1965	1965	1965	0
483	20231129	132800	27890147	1965	1965	1965	1965	0
484	20231129	132700	27890147	1965	1965	1965	1965	0
485	20231129	132600	27890147	1965	1965	1965	1965	0
486	20231129	132500	27890147	1965	1965	1965	1965	0
487	20231129	132400	27890147	1965	1965	1965	1965	0
488	20231129	132300	27890147	1965	1965	1965	1965	0
489	20231129	132200	27890147	1965	1965	1965	1965	0
490	20231129	132100	27890147	1965	1965	1965	1965	0
491	20231129	132000	27890147	1965	1965	1965	1965	0
492	20231129	131900	27890147	1965	1965	1965	1965	0
493	20231129	131800	27890147	1965	1965	1965	1965	0
494	20231129	131700	27890147	1965	1965	1965	1965	0
495	20231129	131600	27890147	1965	1965	1965	1965	0
496	20231129	131500	27890147	1965	1965	1965	1965	0
497	20231129	131400	27890147	1965	1965	1965	1965	0
498	20231129	131300	27890147	1965	1965	1965	1965	0
499	20231129	131200	27890147	1965	1965	1965	1965	0
500	20231129	131100	27890147	1965	1965	1965	1965	0
501	20231129	131000	27890147	1965	1965	1965	1965	0
502	20231129	130900	27890147	1965	1965	1965	1965	1
503	20231129	130800	27888182	1965	1965	1965	1965	0
504	20231129	130700	27888182	1965	1965	1965	1965	0
505	20231129	130600	27888182	1965	1965	1965	1965	0
506	20231129	130500	27888182	1965	1965	1965	1965	0
507	20231129	130400	27888182	1965	1965	1965	1965	0
508	20231129	130300	27888182	1965	1965	1965	1965	0
509	20231129	130200	27888182	1965	1965	1965	1965	0
510	20231129	130100	27888182	1965	1965	1965	1965	0
511	20231129	130000	27888182	1965	1965	1965	1965	0
512	20231129	125900	27888182	1965	1965	1965	1965	0
513	20231129	125800	27888182	1965	1965	1965	1965	0
514	20231129	125700	27888182	1965	1965	1965	1965	0
515	20231129	125600	27888182	1965	1965	1965	1965	0
516	20231129	125500	27888182	1965	1965	1965	1965	0
517	20231129	125400	27888182	1965	1965	1965	1965	0
518	20231129	125300	27888182	1965	1965	1965	1965	0
519	20231129	125200	27888182	1965	1965	1965	1965	0
520	20231129	125100	27888182	1965	1965	1965	1965	0
521	20231129	125000	27888182	1965	1965	1965	1965	0
522	20231129	124900	27888182	1965	1965	1965	1965	0
523	20231129	124800	27888182	1965	1965	1965	1965	0
524	20231129	124700	27888182	1965	1965	1965	1965	0
525	20231129	124600	27888182	1965	1965	1965	1965	0
526	20231129	124500	27888182	1965	1965	1965	1965	0
527	20231129	124400	27888182	1965	1965	1965	1965	0
528	20231129	124300	27888182	1965	1965	1965	1965	0
529	20231129	124200	27888182	1965	1965	1965	1965	0
530	20231129	124100	27888182	1965	1965	1965	1965	0
531	20231129	124000	27888182	1965	1965	1965	1965	0
532	20231129	123900	27888182	1965	1965	1965	1965	20
533	20231129	123800	27848882	1965	1965	1965	1965	0
534	20231129	123700	27848882	1965	1965	1965	1965	0
535	20231129	123600	27848882	1965	1965	1965	1965	0
536	20231129	123500	27848882	1965	1965	1965	1965	0
537	20231129	123400	27848882	1965	1965	1965	1965	0
538	20231129	123300	27848882	1965	1965	1965	1965	0
539	20231129	123200	27848882	1965	1965	1965	1965	0
540	20231129	123100	27848882	1965	1965	1965	1965	0
541	20231129	123000	27848882	1965	1965	1965	1965	0
542	20231129	122900	27848882	1965	1965	1965	1965	0
543	20231129	122800	27848882	1965	1965	1965	1965	0
544	20231129	122700	27848882	1965	1965	1965	1965	0
545	20231129	122600	27848882	1965	1965	1965	1965	0
546	20231129	122500	27848882	1965	1965	1965	1965	0
547	20231129	122400	27848882	1965	1965	1965	1965	0
548	20231129	122300	27848882	1965	1965	1965	1965	0
549	20231129	122200	27848882	1965	1965	1965	1965	0
550	20231129	122100	27848882	1965	1965	1965	1965	0
551	20231129	122000	27848882	1965	1965	1965	1965	0
552	20231129	121900	27848882	1965	1965	1965	1965	0
553	20231129	121800	27848882	1965	1965	1965	1965	0
554	20231129	121700	27848882	1965	1965	1965	1965	1
555	20231129	121600	27846917	1965	1965	1965	1965	0
556	20231129	121500	27846917	1965	1965	1965	1965	0
557	20231129	121400	27846917	1965	1965	1965	1965	0
558	20231129	121300	27846917	1965	1965	1965	1965	0
559	20231129	121200	27846917	1965	1965	1965	1965	0
560	20231129	121100	27846917	1965	1965	1965	1965	0
561	20231129	121000	27846917	1965	1965	1965	1965	0
562	20231129	120900	27846917	1965	1965	1965	1965	0
563	20231129	120800	27846917	1965	1965	1965	1965	0
564	20231129	120700	27846917	1965	1965	1965	1965	0
565	20231129	120600	27846917	1965	1965	1965	1965	0
566	20231129	120500	27846917	1965	1965	1965	1965	0
567	20231129	120400	27846917	1965	1965	1965	1965	0
568	20231129	120300	27846917	1965	1965	1965	1965	0
569	20231129	120200	27846917	1965	1965	1965	1965	0
570	20231129	120100	27846917	1965	1965	1965	1965	0
571	20231129	120000	27846917	1965	1965	1965	1965	0
572	20231129	115900	27846917	1965	1965	1965	1965	0
573	20231129	115800	27846917	1965	1965	1965	1965	0
574	20231129	115700	27846917	1965	1965	1965	1965	0
575	20231129	115600	27846917	1965	1965	1965	1965	0
576	20231129	115500	27846917	1965	1965	1965	1965	0
577	20231129	115400	27846917	1965	1965	1965	1965	0
578	20231129	115300	27846917	1965	1965	1965	1965	0
579	20231129	115200	27846917	1965	1965	1965	1965	0
580	20231129	115100	27846917	1965	1965	1965	1965	0
581	20231129	115000	27846917	1965	1965	1965	1965	0
582	20231129	114900	27846917	1965	1965	1965	1965	0
583	20231129	114800	27846917	1965	1965	1965	1965	0
584	20231129	114700	27846917	1965	1965	1965	1965	0
585	20231129	114600	27846917	1965	1965	1965	1965	0
586	20231129	114500	27846917	1965	1965	1965	1965	0
587	20231129	114400	27846917	1965	1965	1965	1965	0
588	20231129	114300	27846917	1965	1965	1965	1965	0
589	20231129	114200	27846917	1965	1965	1965	1965	0
590	20231129	114100	27846917	1965	1965	1965	1965	0
591	20231129	114000	27846917	1965	1965	1965	1965	0
592	20231129	113900	27846917	1965	1965	1965	1965	0
593	20231129	113800	27846917	1965	1965	1965	1965	0
594	20231129	113700	27846917	1965	1965	1965	1965	0
595	20231129	113600	27846917	1965	1965	1965	1965	0
596	20231129	113500	27846917	1965	1965	1965	1965	0
597	20231129	113400	27846917	1965	1965	1965	1965	0
598	20231129	113300	27846917	1965	1965	1965	1965	0
599	20231129	113200	27846917	1965	1965	1965	1965	0
600	20231129	113100	27846917	1965	1965	1965	1965	0
601	20231129	113000	27846917	1965	1965	1965	1965	0
602	20231129	112900	27846917	1965	1965	1965	1965	0
603	20231129	112800	27846917	1965	1965	1965	1965	0
604	20231129	112700	27846917	1965	1965	1965	1965	0
605	20231129	112600	27846917	1965	1965	1965	1965	0
606	20231129	112500	27846917	1965	1965	1965	1965	0
607	20231129	112400	27846917	1965	1965	1965	1965	0
608	20231129	112300	27846917	1965	1965	1965	1965	0
609	20231129	112200	27846917	1965	1965	1965	1965	0
610	20231129	112100	27846917	1965	1965	1965	1965	0
611	20231129	112000	27846917	1965	1965	1965	1965	0
612	20231129	111900	27846917	1965	1965	1965	1965	0
613	20231129	111800	27846917	1965	1965	1965	1965	0
614	20231129	111700	27846917	1965	1965	1965	1965	0
615	20231129	111600	27846917	1965	1965	1965	1965	0
616	20231129	111500	27846917	1965	1965	1965	1965	0
617	20231129	111400	27846917	1965	1965	1965	1965	0
618	20231129	111300	27846917	1965	1965	1965	1965	0
619	20231129	111200	27846917	1965	1965	1965	1965	0
620	20231129	111100	27846917	1965	1965	1965	1965	0
621	20231129	111000	27846917	1965	1965	1965	1965	0
622	20231129	110900	27846917	1965	1965	1965	1965	0
623	20231129	110800	27846917	1965	1965	1965	1965	0
624	20231129	110700	27846917	1965	1965	1965	1965	0
625	20231129	110600	27846917	1965	1965	1965	1965	0
626	20231129	110500	27846917	1965	1965	1965	1965	0
627	20231129	110400	27846917	1965	1965	1965	1965	0
628	20231129	110300	27846917	1965	1965	1965	1965	0
629	20231129	110200	27846917	1965	1965	1965	1965	1
630	20231129	110100	27844952	1965	1965	1965	1965	0
631	20231129	110000	27844952	1965	1965	1965	1965	0
632	20231129	105900	27844952	1965	1965	1965	1965	0
633	20231129	105800	27844952	1965	1965	1965	1965	0
634	20231129	105700	27844952	1965	1965	1965	1965	0
635	20231129	105600	27844952	1965	1965	1965	1965	0
636	20231129	105500	27844952	1965	1965	1965	1965	0
637	20231129	105400	27844952	1965	1965	1965	1965	0
638	20231129	105300	27844952	1965	1965	1965	1965	0
639	20231129	105200	27844952	1965	1965	1965	1965	0
640	20231129	105100	27844952	1965	1965	1965	1965	0
641	20231129	105000	27844952	1965	1965	1965	1965	0
642	20231129	104900	27844952	1965	1965	1965	1965	0
643	20231129	104800	27844952	1965	1965	1965	1965	0
644	20231129	104700	27844952	1965	1965	1965	1965	0
645	20231129	104600	27844952	1965	1965	1965	1965	0
646	20231129	104500	27844952	1965	1965	1965	1965	0
647	20231129	104400	27844952	1965	1965	1965	1965	0
648	20231129	104300	27844952	1965	1965	1965	1965	0
649	20231129	104200	27844952	1965	1965	1965	1965	0
650	20231129	104100	27844952	1965	1965	1965	1965	0
651	20231129	104000	27844952	1965	1965	1965	1965	0
652	20231129	103900	27844952	1965	1965	1965	1965	0
653	20231129	103800	27844952	1965	1965	1965	1965	0
654	20231129	103700	27844952	1965	1965	1965	1965	0
655	20231129	103600	27844952	1965	1965	1965	1965	0
656	20231129	103500	27844952	1965	1965	1965	1965	0
657	20231129	103400	27844952	1965	1965	1965	1965	0
658	20231129	103300	27844952	1965	1965	1965	1965	0
659	20231129	103200	27844952	1965	1965	1965	1965	0
660	20231129	103100	27844952	1965	1965	1965	1965	0
661	20231129	103000	27844952	1965	1965	1965	1965	0
662	20231129	102900	27844952	1965	1965	1965	1965	0
663	20231129	102800	27844952	1965	1965	1965	1965	0
664	20231129	102700	27844952	1965	1965	1965	1965	0
665	20231129	102600	27844952	1965	1965	1965	1965	0
666	20231129	102500	27844952	1965	1965	1965	1965	0
667	20231129	102400	27844952	1965	1965	1965	1965	0
668	20231129	102300	27844952	1965	1965	1965	1965	0
669	20231129	102200	27844952	1965	1965	1965	1965	100
670	20231129	102100	27648452	1965	1965	1965	1965	0
671	20231129	102000	27648452	1965	1965	1965	1965	0
672	20231129	101900	27648452	1965	1965	1965	1965	0
673	20231129	101800	27648452	1965	1965	1965	1965	0
674	20231129	101700	27648452	1965	1965	1965	1965	0
675	20231129	101600	27648452	1965	1965	1965	1965	50
676	20231129	101500	27550202	1965	1965	1965	1965	0
677	20231129	101400	27550202	1965	1965	1965	1965	0
678	20231129	101300	27550202	1965	1965	1965	1965	45
679	20231129	101200	27461777	1966	1966	1966	1966	0
680	20231129	101100	27461777	1966	1966	1966	1966	0
681	20231129	101000	27461777	1966	1966	1966	1966	0
682	20231129	100900	27461777	1966	1966	1966	1966	0
683	20231129	100800	27461777	1966	1966	1966	1966	0
684	20231129	100700	27461777	1966	1966	1966	1966	0
685	20231129	100600	27461777	1966	1966	1966	1966	0
686	20231129	100500	27461777	1966	1966	1966	1966	0
687	20231129	100400	27461777	1966	1966	1966	1966	0
688	20231129	100300	27461777	1966	1966	1966	1966	0
689	20231129	100200	27461777	1966	1966	1966	1966	0
690	20231129	100100	27461777	1966	1966	1966	1966	0
691	20231129	100000	27461777	1966	1966	1966	1966	0
692	20231129	095900	27461777	1966	1966	1966	1966	0
693	20231129	095800	27461777	1966	1966	1966	1966	20
694	20231129	095700	27422457	1966	1966	1966	1966	0
695	20231129	095600	27422457	1966	1966	1966	1966	0
696	20231129	095500	27422457	1966	1966	1966	1966	0
697	20231129	095400	27422457	1966	1966	1966	1966	0
698	20231129	095300	27422457	1966	1966	1966	1966	300
699	20231129	095200	26832657	1966	1966	1966	1966	0
700	20231129	095100	26832657	1966	1966	1966	1966	0
701	20231129	095000	26832657	1966	1966	1966	1966	0
702	20231129	094900	26832657	1966	1966	1966	1966	50
703	20231129	094800	26734357	1966	1966	1966	1966	0
704	20231129	094700	26734357	1966	1966	1966	1966	0
705	20231129	094600	26734357	1966	1966	1966	1966	0
706	20231129	094500	26734357	1966	1966	1966	1966	0
707	20231129	094400	26734357	1966	1966	1966	1966	0
708	20231129	094300	26734357	1966	1966	1966	1966	0
709	20231129	094200	26734357	1966	1966	1966	1966	0
710	20231129	094100	26734357	1966	1966	1966	1966	0
711	20231129	094000	26734357	1966	1966	1966	1966	5
712	20231129	093900	26724527	1966	1966	1966	1966	0
713	20231129	093800	26724527	1966	1966	1966	1966	0
714	20231129	093700	26724527	1966	1966	1966	1966	0
715	20231129	093600	26724527	1966	1966	1966	1966	0
716	20231129	093500	26724527	1966	1966	1966	1966	0
717	20231129	093400	26724527	1966	1966	1966	1966	0
718	20231129	093300	26724527	1966	1966	1966	1966	0
719	20231129	093200	26724527	1966	1966	1966	1966	5
720	20231129	093100	26714697	1965	1966	1966	1965	40
721	20231129	093000	26636092	1955	1965	1965	1955	13000
722	20231129	092900	1190806	1966	1966	1966	1966	1
723	20231129	092800	1188840	1966	1966	1966	1966	0
724	20231129	092700	1188840	1966	1966	1966	1966	0
725	20231129	092600	1188840	1966	1966	1966	1966	0
726	20231129	092500	1188840	1966	1966	1966	1966	0
727	20231129	092400	1188840	1966	1965	1966	1965	505
728	20231129	092300	196510	1966	1966	1966	1966	0
729	20231129	092200	196510	1966	1966	1966	1966	5
730	20231129	092100	186680	1965	1965	1965	1965	0
731	20231129	092000	186680	1965	1965	1965	1965	0
732	20231129	091900	186680	1965	1965	1965	1965	0
733	20231129	091800	186680	1965	1965	1965	1965	0
734	20231129	091700	186680	1965	1965	1965	1965	0
735	20231129	091600	186680	1965	1966	1966	1965	95
736	20231129	091500	0	1965	1965	1965	1965	0
737	20231129	091400	0	1965	1965	1965	1965	0
738	20231129	091300	0	1965	1965	1965	1965	0
739	20231129	091200	0	1965	1965	1965	1965	0
740	20231129	091100	0	1965	1965	1965	1965	0
741	20231129	091000	0	1965	1965	1965	1965	0
742	20231129	090900	0	1965	1965	1965	1965	0
743	20231129	090800	0	1965	1965	1965	1965	0
744	20231129	090700	0	1965	1965	1965	1965	0
745	20231129	090600	0	1965	1965	1965	1965	0
746	20231129	090500	0	1965	1965	1965	1965	0
747	20231129	090400	0	1965	1965	1965	1965	0
748	20231129	090300	0	1965	1965	1965	1965	0
749	20231129	090200	0	1965	1965	1965	1965	0
750	20231129	090100	0	1965	1965	1965	1965	0
751	20231129	090000	0	1965	1965	1965	1965	0