KissMeData/452670/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	213200	34778362	1947	1947	1947	1947	64
3	20231127	213100	34778362	1947	1947	1947	1947	0
4	20231127	213000	34778362	1947	1947	1947	1947	0
5	20231127	212900	34778362	1947	1947	1947	1947	0
6	20231127	212800	34778362	1947	1947	1947	1947	0
7	20231127	212700	34778362	1947	1947	1947	1947	0
8	20231127	212600	34778362	1947	1947	1947	1947	0
9	20231127	212500	34778362	1947	1947	1947	1947	0
10	20231127	212400	34778362	1947	1947	1947	1947	0
11	20231127	212300	34778362	1947	1947	1947	1947	0
12	20231127	212200	34778362	1947	1947	1947	1947	0
13	20231127	212100	34778362	1947	1947	1947	1947	0
14	20231127	212000	34778362	1947	1947	1947	1947	0
15	20231127	211900	34778362	1947	1947	1947	1947	0
16	20231127	211800	34778362	1947	1947	1947	1947	0
17	20231127	211700	34778362	1947	1947	1947	1947	0
18	20231127	211600	34778362	1947	1947	1947	1947	0
19	20231127	211500	34778362	1947	1947	1947	1947	0
20	20231127	211400	34778362	1947	1947	1947	1947	0
21	20231127	211300	34778362	1947	1947	1947	1947	0
22	20231127	211200	34778362	1947	1947	1947	1947	0
23	20231127	211100	34778362	1947	1947	1947	1947	0
24	20231127	211000	34778362	1947	1947	1947	1947	0
25	20231127	210900	34778362	1947	1947	1947	1947	0
26	20231127	210800	34778362	1947	1947	1947	1947	0
27	20231127	210700	34778362	1947	1947	1947	1947	0
28	20231127	210600	34778362	1947	1947	1947	1947	0
29	20231127	210500	34778362	1947	1947	1947	1947	0
30	20231127	210400	34778362	1947	1947	1947	1947	0
31	20231127	210300	34778362	1947	1947	1947	1947	0
32	20231127	210200	34778362	1947	1947	1947	1947	64
33	20231127	210100	34778362	1947	1947	1947	1947	0
34	20231127	210000	34778362	1947	1947	1947	1947	0
35	20231127	205900	34778362	1947	1947	1947	1947	0
36	20231127	205800	34778362	1947	1947	1947	1947	0
37	20231127	205700	34778362	1947	1947	1947	1947	0
38	20231127	205600	34778362	1947	1947	1947	1947	0
39	20231127	205500	34778362	1947	1947	1947	1947	0
40	20231127	205400	34778362	1947	1947	1947	1947	0
41	20231127	205300	34778362	1947	1947	1947	1947	0
42	20231127	205200	34778362	1947	1947	1947	1947	0
43	20231127	205100	34778362	1947	1947	1947	1947	0
44	20231127	205000	34778362	1947	1947	1947	1947	0
45	20231127	204900	34778362	1947	1947	1947	1947	0
46	20231127	204800	34778362	1947	1947	1947	1947	0
47	20231127	204700	34778362	1947	1947	1947	1947	0
48	20231127	204600	34778362	1947	1947	1947	1947	0
49	20231127	204500	34778362	1947	1947	1947	1947	0
50	20231127	204400	34778362	1947	1947	1947	1947	0
51	20231127	204300	34778362	1947	1947	1947	1947	0
52	20231127	204200	34778362	1947	1947	1947	1947	0
53	20231127	204100	34778362	1947	1947	1947	1947	0
54	20231127	204000	34778362	1947	1947	1947	1947	0
55	20231127	203900	34778362	1947	1947	1947	1947	0
56	20231127	203800	34778362	1947	1947	1947	1947	0
57	20231127	203700	34778362	1947	1947	1947	1947	0
58	20231127	203600	34778362	1947	1947	1947	1947	0
59	20231127	203500	34778362	1947	1947	1947	1947	0
60	20231127	203400	34778362	1947	1947	1947	1947	0
61	20231127	203300	34778362	1947	1947	1947	1947	0
62	20231127	203200	34778362	1947	1947	1947	1947	64
63	20231127	203100	34778362	1947	1947	1947	1947	0
64	20231127	203000	34778362	1947	1947	1947	1947	0
65	20231127	202900	34778362	1947	1947	1947	1947	0
66	20231127	202800	34778362	1947	1947	1947	1947	0
67	20231127	202700	34778362	1947	1947	1947	1947	0
68	20231127	202600	34778362	1947	1947	1947	1947	0
69	20231127	202500	34778362	1947	1947	1947	1947	0
70	20231127	202400	34778362	1947	1947	1947	1947	0
71	20231127	202300	34778362	1947	1947	1947	1947	0
72	20231127	202200	34778362	1947	1947	1947	1947	0
73	20231127	202100	34778362	1947	1947	1947	1947	0
74	20231127	202000	34778362	1947	1947	1947	1947	0
75	20231127	201900	34778362	1947	1947	1947	1947	0
76	20231127	201800	34778362	1947	1947	1947	1947	0
77	20231127	201700	34778362	1947	1947	1947	1947	0
78	20231127	201600	34778362	1947	1947	1947	1947	0
79	20231127	201500	34778362	1947	1947	1947	1947	0
80	20231127	201400	34778362	1947	1947	1947	1947	0
81	20231127	201300	34778362	1947	1947	1947	1947	0
82	20231127	201200	34778362	1947	1947	1947	1947	0
83	20231127	201100	34778362	1947	1947	1947	1947	0
84	20231127	201000	34778362	1947	1947	1947	1947	0
85	20231127	200900	34778362	1947	1947	1947	1947	0
86	20231127	200800	34778362	1947	1947	1947	1947	0
87	20231127	200700	34778362	1947	1947	1947	1947	0
88	20231127	200600	34778362	1947	1947	1947	1947	0
89	20231127	200500	34778362	1947	1947	1947	1947	0
90	20231127	200400	34778362	1947	1947	1947	1947	0
91	20231127	200300	34778362	1947	1947	1947	1947	0
92	20231127	200200	34778362	1947	1947	1947	1947	64
93	20231127	200100	34778362	1947	1947	1947	1947	0
94	20231127	200000	34778362	1947	1947	1947	1947	0
95	20231127	195900	34778362	1947	1947	1947	1947	0
96	20231127	195800	34778362	1947	1947	1947	1947	0
97	20231127	195700	34778362	1947	1947	1947	1947	0
98	20231127	195600	34778362	1947	1947	1947	1947	0
99	20231127	195500	34778362	1947	1947	1947	1947	0
100	20231127	195400	34778362	1947	1947	1947	1947	0
101	20231127	195300	34778362	1947	1947	1947	1947	0
102	20231127	195200	34778362	1947	1947	1947	1947	0
103	20231127	195100	34778362	1947	1947	1947	1947	0
104	20231127	195000	34778362	1947	1947	1947	1947	0
105	20231127	194900	34778362	1947	1947	1947	1947	0
106	20231127	194800	34778362	1947	1947	1947	1947	0
107	20231127	194700	34778362	1947	1947	1947	1947	0
108	20231127	194600	34778362	1947	1947	1947	1947	0
109	20231127	194500	34778362	1947	1947	1947	1947	0
110	20231127	194400	34778362	1947	1947	1947	1947	0
111	20231127	194300	34778362	1947	1947	1947	1947	0
112	20231127	194200	34778362	1947	1947	1947	1947	0
113	20231127	194100	34778362	1947	1947	1947	1947	0
114	20231127	194000	34778362	1947	1947	1947	1947	0
115	20231127	193900	34778362	1947	1947	1947	1947	0
116	20231127	193800	34778362	1947	1947	1947	1947	0
117	20231127	193700	34778362	1947	1947	1947	1947	0
118	20231127	193600	34778362	1947	1947	1947	1947	0
119	20231127	193500	34778362	1947	1947	1947	1947	0
120	20231127	193400	34778362	1947	1947	1947	1947	0
121	20231127	193300	34778362	1947	1947	1947	1947	0
122	20231127	193200	34778362	1947	1947	1947	1947	64
123	20231127	193100	34778362	1947	1947	1947	1947	0
124	20231127	193000	34778362	1947	1947	1947	1947	0
125	20231127	192900	34778362	1947	1947	1947	1947	0
126	20231127	192800	34778362	1947	1947	1947	1947	0
127	20231127	192700	34778362	1947	1947	1947	1947	0
128	20231127	192600	34778362	1947	1947	1947	1947	0
129	20231127	192500	34778362	1947	1947	1947	1947	0
130	20231127	192400	34778362	1947	1947	1947	1947	0
131	20231127	192300	34778362	1947	1947	1947	1947	0
132	20231127	192200	34778362	1947	1947	1947	1947	0
133	20231127	192100	34778362	1947	1947	1947	1947	0
134	20231127	192000	34778362	1947	1947	1947	1947	0
135	20231127	191900	34778362	1947	1947	1947	1947	0
136	20231127	191800	34778362	1947	1947	1947	1947	0
137	20231127	191700	34778362	1947	1947	1947	1947	0
138	20231127	191600	34778362	1947	1947	1947	1947	0
139	20231127	191500	34778362	1947	1947	1947	1947	0
140	20231127	191400	34778362	1947	1947	1947	1947	0
141	20231127	191300	34778362	1947	1947	1947	1947	0
142	20231127	191200	34778362	1947	1947	1947	1947	0
143	20231127	191100	34778362	1947	1947	1947	1947	0
144	20231127	191000	34778362	1947	1947	1947	1947	0
145	20231127	190900	34778362	1947	1947	1947	1947	0
146	20231127	190800	34778362	1947	1947	1947	1947	0
147	20231127	190700	34778362	1947	1947	1947	1947	0
148	20231127	190600	34778362	1947	1947	1947	1947	0
149	20231127	190500	34778362	1947	1947	1947	1947	0
150	20231127	190400	34778362	1947	1947	1947	1947	0
151	20231127	190300	34778362	1947	1947	1947	1947	0
152	20231127	190200	34778362	1947	1947	1947	1947	64
153	20231127	190100	34778362	1947	1947	1947	1947	0
154	20231127	190000	34778362	1947	1947	1947	1947	0
155	20231127	185900	34778362	1947	1947	1947	1947	0
156	20231127	185800	34778362	1947	1947	1947	1947	0
157	20231127	185700	34778362	1947	1947	1947	1947	0
158	20231127	185600	34778362	1947	1947	1947	1947	0
159	20231127	185500	34778362	1947	1947	1947	1947	0
160	20231127	185400	34778362	1947	1947	1947	1947	0
161	20231127	185300	34778362	1947	1947	1947	1947	0
162	20231127	185200	34778362	1947	1947	1947	1947	0
163	20231127	185100	34778362	1947	1947	1947	1947	0
164	20231127	185000	34778362	1947	1947	1947	1947	0
165	20231127	184900	34778362	1947	1947	1947	1947	0
166	20231127	184800	34778362	1947	1947	1947	1947	0
167	20231127	184700	34778362	1947	1947	1947	1947	0
168	20231127	184600	34778362	1947	1947	1947	1947	0
169	20231127	184500	34778362	1947	1947	1947	1947	0
170	20231127	184400	34778362	1947	1947	1947	1947	0
171	20231127	184300	34778362	1947	1947	1947	1947	0
172	20231127	184200	34778362	1947	1947	1947	1947	0
173	20231127	184100	34778362	1947	1947	1947	1947	0
174	20231127	184000	34778362	1947	1947	1947	1947	0
175	20231127	183900	34778362	1947	1947	1947	1947	0
176	20231127	183800	34778362	1947	1947	1947	1947	0
177	20231127	183700	34778362	1947	1947	1947	1947	0
178	20231127	183600	34778362	1947	1947	1947	1947	0
179	20231127	183500	34778362	1947	1947	1947	1947	0
180	20231127	183400	34778362	1947	1947	1947	1947	0
181	20231127	183300	34778362	1947	1947	1947	1947	0
182	20231127	183200	34778362	1947	1947	1947	1947	64
183	20231127	183100	34778362	1947	1947	1947	1947	0
184	20231127	183000	34778362	1947	1947	1947	1947	0
185	20231127	182900	34778362	1947	1947	1947	1947	0
186	20231127	182800	34778362	1947	1947	1947	1947	0
187	20231127	182700	34778362	1947	1947	1947	1947	0
188	20231127	182600	34778362	1947	1947	1947	1947	0
189	20231127	182500	34778362	1947	1947	1947	1947	0
190	20231127	182400	34778362	1947	1947	1947	1947	0
191	20231127	182300	34778362	1947	1947	1947	1947	0
192	20231127	182200	34778362	1947	1947	1947	1947	0
193	20231127	182100	34778362	1947	1947	1947	1947	0
194	20231127	182000	34778362	1947	1947	1947	1947	0
195	20231127	181900	34778362	1947	1947	1947	1947	0
196	20231127	181800	34778362	1947	1947	1947	1947	0
197	20231127	181700	34778362	1947	1947	1947	1947	0
198	20231127	181600	34778362	1947	1947	1947	1947	0
199	20231127	181500	34778362	1947	1947	1947	1947	0
200	20231127	181400	34778362	1947	1947	1947	1947	0
201	20231127	181300	34778362	1947	1947	1947	1947	0
202	20231127	181200	34778362	1947	1947	1947	1947	0
203	20231127	181100	34778362	1947	1947	1947	1947	0
204	20231127	181000	34778362	1947	1947	1947	1947	0
205	20231127	180900	34778362	1947	1947	1947	1947	0
206	20231127	180800	34778362	1947	1947	1947	1947	0
207	20231127	180700	34778362	1947	1947	1947	1947	0
208	20231127	180600	34778362	1947	1947	1947	1947	0
209	20231127	180500	34778362	1947	1947	1947	1947	0
210	20231127	180400	34778362	1947	1947	1947	1947	0
211	20231127	180300	34778362	1947	1947	1947	1947	0
212	20231127	180200	34778362	1947	1947	1947	1947	64
213	20231127	180100	34778362	1947	1947	1947	1947	0
214	20231127	180000	34778362	1947	1947	1947	1947	0
215	20231127	175900	34778362	1947	1947	1947	1947	0
216	20231127	175800	34778362	1947	1947	1947	1947	0
217	20231127	175700	34778362	1947	1947	1947	1947	0
218	20231127	175600	34778362	1947	1947	1947	1947	0
219	20231127	175500	34778362	1947	1947	1947	1947	0
220	20231127	175400	34778362	1947	1947	1947	1947	0
221	20231127	175300	34778362	1947	1947	1947	1947	0
222	20231127	175200	34778362	1947	1947	1947	1947	0
223	20231127	175100	34778362	1947	1947	1947	1947	0
224	20231127	175000	34778362	1947	1947	1947	1947	0
225	20231127	174900	34778362	1947	1947	1947	1947	0
226	20231127	174800	34778362	1947	1947	1947	1947	0
227	20231127	174700	34778362	1947	1947	1947	1947	0
228	20231127	174600	34778362	1947	1947	1947	1947	0
229	20231127	174500	34778362	1947	1947	1947	1947	0
230	20231127	174400	34778362	1947	1947	1947	1947	0
231	20231127	174300	34778362	1947	1947	1947	1947	0
232	20231127	174200	34778362	1947	1947	1947	1947	0
233	20231127	174100	34778362	1947	1947	1947	1947	0
234	20231127	174000	34778362	1947	1947	1947	1947	0
235	20231127	173900	34778362	1947	1947	1947	1947	0
236	20231127	173800	34778362	1947	1947	1947	1947	0
237	20231127	173700	34778362	1947	1947	1947	1947	0
238	20231127	173600	34778362	1947	1947	1947	1947	0
239	20231127	173500	34778362	1947	1947	1947	1947	0
240	20231127	173400	34778362	1947	1947	1947	1947	0
241	20231127	173300	34778362	1947	1947	1947	1947	0
242	20231127	173200	34778362	1947	1947	1947	1947	64
243	20231127	173100	34778362	1947	1947	1947	1947	0
244	20231127	173000	34778362	1947	1947	1947	1947	0
245	20231127	172900	34778362	1947	1947	1947	1947	0
246	20231127	172800	34778362	1947	1947	1947	1947	0
247	20231127	172700	34778362	1947	1947	1947	1947	0
248	20231127	172600	34778362	1947	1947	1947	1947	0
249	20231127	172500	34778362	1947	1947	1947	1947	0
250	20231127	172400	34778362	1947	1947	1947	1947	0
251	20231127	172300	34778362	1947	1947	1947	1947	0
252	20231127	172200	34778362	1947	1947	1947	1947	0
253	20231127	172100	34778362	1947	1947	1947	1947	0
254	20231127	172000	34778362	1947	1947	1947	1947	0
255	20231127	171900	34778362	1947	1947	1947	1947	0
256	20231127	171800	34778362	1947	1947	1947	1947	0
257	20231127	171700	34778362	1947	1947	1947	1947	0
258	20231127	171600	34778362	1947	1947	1947	1947	0
259	20231127	171500	34778362	1947	1947	1947	1947	0
260	20231127	171400	34778362	1947	1947	1947	1947	0
261	20231127	171300	34778362	1947	1947	1947	1947	0
262	20231127	171200	34778362	1947	1947	1947	1947	0
263	20231127	171100	34778362	1947	1947	1947	1947	0
264	20231127	171000	34778362	1947	1947	1947	1947	0
265	20231127	170900	34778362	1947	1947	1947	1947	0
266	20231127	170800	34778362	1947	1947	1947	1947	0
267	20231127	170700	34778362	1947	1947	1947	1947	0
268	20231127	170600	34778362	1947	1947	1947	1947	0
269	20231127	170500	34778362	1947	1947	1947	1947	0
270	20231127	170400	34778362	1947	1947	1947	1947	0
271	20231127	170300	34778362	1947	1947	1947	1947	0
272	20231127	170200	34778362	1947	1947	1947	1947	64
273	20231127	170100	34778362	1947	1947	1947	1947	0
274	20231127	170000	34778362	1947	1947	1947	1947	0
275	20231127	165900	34778362	1947	1947	1947	1947	0
276	20231127	165800	34778362	1947	1947	1947	1947	0
277	20231127	165700	34778362	1947	1947	1947	1947	0
278	20231127	165600	34778362	1947	1947	1947	1947	0
279	20231127	165500	34778362	1947	1947	1947	1947	0
280	20231127	165400	34778362	1947	1947	1947	1947	0
281	20231127	165300	34778362	1947	1947	1947	1947	0
282	20231127	165200	34778362	1947	1947	1947	1947	0
283	20231127	165100	34778362	1947	1947	1947	1947	0
284	20231127	165000	34778362	1947	1947	1947	1947	0
285	20231127	164900	34778362	1947	1947	1947	1947	0
286	20231127	164800	34778362	1947	1947	1947	1947	0
287	20231127	164700	34778362	1947	1947	1947	1947	0
288	20231127	164600	34778362	1947	1947	1947	1947	0
289	20231127	164500	34778362	1947	1947	1947	1947	0
290	20231127	164400	34778362	1947	1947	1947	1947	0
291	20231127	164300	34778362	1947	1947	1947	1947	0
292	20231127	164200	34778362	1947	1947	1947	1947	0
293	20231127	164100	34778362	1947	1947	1947	1947	0
294	20231127	164000	34778362	1947	1947	1947	1947	0
295	20231127	163900	34778362	1947	1947	1947	1947	0
296	20231127	163800	34778362	1947	1947	1947	1947	0
297	20231127	163700	34778362	1947	1947	1947	1947	0
298	20231127	163600	34778362	1947	1947	1947	1947	0
299	20231127	163500	34778362	1947	1947	1947	1947	0
300	20231127	163400	34778362	1947	1947	1947	1947	0
301	20231127	163300	34778362	1947	1947	1947	1947	0
302	20231127	163200	34778362	1947	1947	1947	1947	64
303	20231127	163100	34778362	1947	1947	1947	1947	0
304	20231127	163000	34778362	1947	1947	1947	1947	0
305	20231127	162900	34778362	1947	1947	1947	1947	0
306	20231127	162800	34778362	1947	1947	1947	1947	0
307	20231127	162700	34778362	1947	1947	1947	1947	0
308	20231127	162600	34778362	1947	1947	1947	1947	0
309	20231127	162500	34778362	1947	1947	1947	1947	0
310	20231127	162400	34778362	1947	1947	1947	1947	0
311	20231127	162300	34778362	1947	1947	1947	1947	0
312	20231127	162200	34778362	1947	1947	1947	1947	0
313	20231127	162100	34778362	1947	1947	1947	1947	0
314	20231127	162000	34778362	1947	1947	1947	1947	0
315	20231127	161900	34778362	1947	1947	1947	1947	0
316	20231127	161800	34778362	1947	1947	1947	1947	0
317	20231127	161700	34778362	1947	1947	1947	1947	0
318	20231127	161600	34778362	1947	1947	1947	1947	0
319	20231127	161500	34778362	1947	1947	1947	1947	0
320	20231127	161400	34778362	1947	1947	1947	1947	0
321	20231127	161300	34778362	1947	1947	1947	1947	0
322	20231127	161200	34778362	1947	1947	1947	1947	0
323	20231127	161100	34778362	1947	1947	1947	1947	0
324	20231127	161000	34778362	1947	1947	1947	1947	0
325	20231127	160900	34778362	1947	1947	1947	1947	0
326	20231127	160800	34778362	1947	1947	1947	1947	0
327	20231127	160700	34778362	1947	1947	1947	1947	0
328	20231127	160600	34778362	1947	1947	1947	1947	0
329	20231127	160500	34778362	1947	1947	1947	1947	0
330	20231127	160400	34778362	1947	1947	1947	1947	0
331	20231127	160300	34778362	1947	1947	1947	1947	0
332	20231127	160200	34778362	1947	1947	1947	1947	64
333	20231127	160100	34778362	1947	1947	1947	1947	0
334	20231127	160000	34778362	1947	1947	1947	1947	0
335	20231127	155900	34778362	1947	1947	1947	1947	0
336	20231127	155800	34778362	1947	1947	1947	1947	0
337	20231127	155700	34778362	1947	1947	1947	1947	0
338	20231127	155600	34778362	1947	1947	1947	1947	0
339	20231127	155500	34778362	1947	1947	1947	1947	0
340	20231127	155400	34778362	1947	1947	1947	1947	0
341	20231127	155300	34778362	1947	1947	1947	1947	0
342	20231127	155200	34778362	1947	1947	1947	1947	0
343	20231127	155100	34778362	1947	1947	1947	1947	0
344	20231127	155000	34778362	1947	1947	1947	1947	0
345	20231127	154900	34778362	1947	1947	1947	1947	0
346	20231127	154800	34778362	1947	1947	1947	1947	0
347	20231127	154700	34778362	1947	1947	1947	1947	0
348	20231127	154600	34778362	1947	1947	1947	1947	0
349	20231127	154500	34778362	1947	1947	1947	1947	0
350	20231127	154400	34778362	1947	1947	1947	1947	0
351	20231127	154300	34778362	1947	1947	1947	1947	0
352	20231127	154200	34778362	1947	1947	1947	1947	0
353	20231127	154100	34778362	1947	1947	1947	1947	0
354	20231127	154000	34778362	1947	1947	1947	1947	0
355	20231127	153900	34778362	1947	1947	1947	1947	0
356	20231127	153800	34778362	1947	1947	1947	1947	0
357	20231127	153700	34778362	1947	1947	1947	1947	0
358	20231127	153600	34778362	1947	1947	1947	1947	0
359	20231127	153500	34778362	1947	1947	1947	1947	0
360	20231127	153400	34778362	1947	1947	1947	1947	0
361	20231127	153300	34778362	1947	1947	1947	1947	0
362	20231127	153200	34778362	1947	1947	1947	1947	64
363	20231127	153100	34778362	1947	1947	1947	1947	0
364	20231127	153000	34778362	1947	1947	1947	1947	64
365	20231127	152900	34653754	1947	1947	1947	1947	0
366	20231127	152800	34653754	1947	1947	1947	1947	0
367	20231127	152700	34653754	1947	1947	1947	1947	0
368	20231127	152600	34653754	1947	1947	1947	1947	0
369	20231127	152500	34653754	1947	1947	1947	1947	0
370	20231127	152400	34653754	1947	1947	1947	1947	0
371	20231127	152300	34653754	1947	1947	1947	1947	0
372	20231127	152200	34653754	1947	1947	1947	1947	0
373	20231127	152100	34653754	1947	1947	1947	1947	0
374	20231127	152000	34653754	1947	1947	1947	1947	0
375	20231127	151900	34653754	1947	1947	1947	1947	0
376	20231127	151800	34653754	1947	1947	1947	1947	0
377	20231127	151700	34653754	1947	1947	1947	1947	0
378	20231127	151600	34653754	1947	1947	1947	1947	0
379	20231127	151500	34653754	1947	1947	1947	1947	0
380	20231127	151400	34653754	1947	1947	1947	1947	0
381	20231127	151300	34653754	1947	1947	1947	1947	0
382	20231127	151200	34653754	1947	1947	1947	1947	0
383	20231127	151100	34653754	1947	1947	1947	1947	0
384	20231127	151000	34653754	1947	1947	1947	1947	0
385	20231127	150900	34653754	1947	1947	1947	1947	0
386	20231127	150800	34653754	1947	1947	1947	1947	0
387	20231127	150700	34653754	1947	1947	1947	1947	0
388	20231127	150600	34653754	1947	1947	1947	1947	0
389	20231127	150500	34653754	1947	1947	1947	1947	0
390	20231127	150400	34653754	1947	1947	1947	1947	0
391	20231127	150300	34653754	1947	1947	1947	1947	0
392	20231127	150200	34653754	1947	1947	1947	1947	0
393	20231127	150100	34653754	1947	1947	1947	1947	0
394	20231127	150000	34653754	1947	1947	1947	1947	0
395	20231127	145900	34653754	1947	1947	1947	1947	0
396	20231127	145800	34653754	1947	1947	1947	1947	0
397	20231127	145700	34653754	1947	1947	1947	1947	0
398	20231127	145600	34653754	1947	1947	1947	1947	0
399	20231127	145500	34653754	1947	1947	1947	1947	0
400	20231127	145400	34653754	1947	1947	1947	1947	0
401	20231127	145300	34653754	1947	1947	1947	1947	0
402	20231127	145200	34653754	1947	1947	1947	1947	0
403	20231127	145100	34653754	1947	1947	1947	1947	0
404	20231127	145000	34653754	1947	1947	1947	1947	0
405	20231127	144900	34653754	1947	1947	1947	1947	0
406	20231127	144800	34653754	1947	1947	1947	1947	0
407	20231127	144700	34653754	1947	1947	1947	1947	0
408	20231127	144600	34653754	1947	1947	1947	1947	0
409	20231127	144500	34653754	1947	1947	1947	1947	0
410	20231127	144400	34653754	1947	1947	1947	1947	0
411	20231127	144300	34653754	1947	1947	1947	1947	0
412	20231127	144200	34653754	1947	1947	1947	1947	0
413	20231127	144100	34653754	1947	1947	1947	1947	0
414	20231127	144000	34653754	1947	1947	1947	1947	0
415	20231127	143900	34653754	1947	1947	1947	1947	0
416	20231127	143800	34653754	1947	1947	1947	1947	0
417	20231127	143700	34653754	1947	1947	1947	1947	0
418	20231127	143600	34653754	1947	1947	1947	1947	0
419	20231127	143500	34653754	1947	1947	1947	1947	0
420	20231127	143400	34653754	1947	1947	1947	1947	0
421	20231127	143300	34653754	1947	1947	1947	1947	0
422	20231127	143200	34653754	1947	1947	1947	1947	0
423	20231127	143100	34653754	1947	1947	1947	1947	0
424	20231127	143000	34653754	1947	1947	1947	1947	0
425	20231127	142900	34653754	1947	1947	1947	1947	0
426	20231127	142800	34653754	1947	1947	1947	1947	0
427	20231127	142700	34653754	1947	1947	1947	1947	0
428	20231127	142600	34653754	1947	1947	1947	1947	0
429	20231127	142500	34653754	1947	1947	1947	1947	0
430	20231127	142400	34653754	1947	1947	1947	1947	0
431	20231127	142300	34653754	1947	1947	1947	1947	0
432	20231127	142200	34653754	1947	1947	1947	1947	0
433	20231127	142100	34653754	1947	1947	1947	1947	0
434	20231127	142000	34653754	1947	1947	1947	1947	0
435	20231127	141900	34653754	1947	1947	1947	1947	0
436	20231127	141800	34653754	1947	1947	1947	1947	0
437	20231127	141700	34653754	1947	1947	1947	1947	0
438	20231127	141600	34653754	1947	1947	1947	1947	0
439	20231127	141500	34653754	1947	1947	1947	1947	0
440	20231127	141400	34653754	1947	1947	1947	1947	0
441	20231127	141300	34653754	1947	1947	1947	1947	0
442	20231127	141200	34653754	1947	1947	1947	1947	0
443	20231127	141100	34653754	1947	1947	1947	1947	0
444	20231127	141000	34653754	1947	1947	1947	1947	0
445	20231127	140900	34653754	1947	1947	1947	1947	0
446	20231127	140800	34653754	1947	1947	1947	1947	0
447	20231127	140700	34653754	1947	1947	1947	1947	0
448	20231127	140600	34653754	1947	1947	1947	1947	0
449	20231127	140500	34653754	1947	1947	1947	1947	0
450	20231127	140400	34653754	1947	1947	1947	1947	0
451	20231127	140300	34653754	1947	1947	1947	1947	0
452	20231127	140200	34653754	1947	1947	1947	1947	0
453	20231127	140100	34653754	1947	1947	1947	1947	0
454	20231127	140000	34653754	1947	1947	1947	1947	0
455	20231127	135900	34653754	1947	1947	1947	1947	0
456	20231127	135800	34653754	1947	1947	1947	1947	0
457	20231127	135700	34653754	1947	1947	1947	1947	0
458	20231127	135600	34653754	1947	1947	1947	1947	0
459	20231127	135500	34653754	1947	1947	1947	1947	0
460	20231127	135400	34653754	1947	1947	1947	1947	0
461	20231127	135300	34653754	1947	1947	1947	1947	0
462	20231127	135200	34653754	1947	1947	1947	1947	0
463	20231127	135100	34653754	1947	1947	1947	1947	0
464	20231127	135000	34653754	1947	1947	1947	1947	0
465	20231127	134900	34653754	1947	1947	1947	1947	0
466	20231127	134800	34653754	1947	1947	1947	1947	0
467	20231127	134700	34653754	1947	1947	1947	1947	0
468	20231127	134600	34653754	1947	1947	1947	1947	0
469	20231127	134500	34653754	1947	1947	1947	1947	0
470	20231127	134400	34653754	1947	1947	1947	1947	0
471	20231127	134300	34653754	1947	1947	1947	1947	0
472	20231127	134200	34653754	1947	1947	1947	1947	0
473	20231127	134100	34653754	1947	1947	1947	1947	0
474	20231127	134000	34653754	1947	1947	1947	1947	0
475	20231127	133900	34653754	1947	1947	1947	1947	0
476	20231127	133800	34653754	1947	1947	1947	1947	0
477	20231127	133700	34653754	1947	1947	1947	1947	0
478	20231127	133600	34653754	1947	1947	1947	1947	0
479	20231127	133500	34653754	1947	1947	1947	1947	0
480	20231127	133400	34653754	1947	1947	1947	1947	0
481	20231127	133300	34653754	1947	1947	1947	1947	0
482	20231127	133200	34653754	1947	1947	1947	1947	0
483	20231127	133100	34653754	1947	1947	1947	1947	0
484	20231127	133000	34653754	1947	1947	1947	1947	0
485	20231127	132900	34653754	1947	1947	1947	1947	0
486	20231127	132800	34653754	1947	1947	1947	1947	0
487	20231127	132700	34653754	1947	1947	1947	1947	0
488	20231127	132600	34653754	1947	1947	1947	1947	0
489	20231127	132500	34653754	1947	1947	1947	1947	0
490	20231127	132400	34653754	1947	1947	1947	1947	0
491	20231127	132300	34653754	1947	1947	1947	1947	0
492	20231127	132200	34653754	1947	1947	1947	1947	0
493	20231127	132100	34653754	1947	1947	1947	1947	0
494	20231127	132000	34653754	1947	1947	1947	1947	0
495	20231127	131900	34653754	1947	1947	1947	1947	0
496	20231127	131800	34653754	1947	1947	1947	1947	0
497	20231127	131700	34653754	1947	1947	1947	1947	0
498	20231127	131600	34653754	1947	1947	1947	1947	0
499	20231127	131500	34653754	1947	1947	1947	1947	0
500	20231127	131400	34653754	1947	1947	1947	1947	0
501	20231127	131300	34653754	1947	1947	1947	1947	0
502	20231127	131200	34653754	1947	1947	1947	1947	0
503	20231127	131100	34653754	1947	1947	1947	1947	0
504	20231127	131000	34653754	1947	1947	1947	1947	0
505	20231127	130900	34653754	1947	1947	1947	1947	0
506	20231127	130800	34653754	1947	1947	1947	1947	0
507	20231127	130700	34653754	1947	1947	1947	1947	0
508	20231127	130600	34653754	1947	1947	1947	1947	0
509	20231127	130500	34653754	1947	1947	1947	1947	0
510	20231127	130400	34653754	1947	1947	1947	1947	0
511	20231127	130300	34653754	1947	1947	1947	1947	0
512	20231127	130200	34653754	1947	1947	1947	1947	0
513	20231127	130100	34653754	1947	1947	1947	1947	0
514	20231127	130000	34653754	1947	1947	1947	1947	0
515	20231127	125900	34653754	1947	1947	1947	1947	0
516	20231127	125800	34653754	1947	1947	1947	1947	0
517	20231127	125700	34653754	1947	1947	1947	1947	0
518	20231127	125600	34653754	1947	1947	1947	1947	0
519	20231127	125500	34653754	1947	1947	1947	1947	0
520	20231127	125400	34653754	1947	1947	1947	1947	0
521	20231127	125300	34653754	1947	1947	1947	1947	0
522	20231127	125200	34653754	1947	1947	1947	1947	0
523	20231127	125100	34653754	1947	1947	1947	1947	0
524	20231127	125000	34653754	1947	1947	1947	1947	0
525	20231127	124900	34653754	1947	1947	1947	1947	0
526	20231127	124800	34653754	1947	1947	1947	1947	0
527	20231127	124700	34653754	1947	1947	1947	1947	0
528	20231127	124600	34653754	1947	1947	1947	1947	0
529	20231127	124500	34653754	1947	1947	1947	1947	0
530	20231127	124400	34653754	1947	1947	1947	1947	0
531	20231127	124300	34653754	1947	1947	1947	1947	0
532	20231127	124200	34653754	1947	1947	1947	1947	0
533	20231127	124100	34653754	1947	1947	1947	1947	0
534	20231127	124000	34653754	1947	1947	1947	1947	0
535	20231127	123900	34653754	1947	1947	1947	1947	0
536	20231127	123800	34653754	1947	1947	1947	1947	0
537	20231127	123700	34653754	1947	1947	1947	1947	0
538	20231127	123600	34653754	1947	1947	1947	1947	0
539	20231127	123500	34653754	1947	1947	1947	1947	0
540	20231127	123400	34653754	1947	1947	1947	1947	0
541	20231127	123300	34653754	1947	1947	1947	1947	0
542	20231127	123200	34653754	1947	1947	1947	1947	0
543	20231127	123100	34653754	1947	1947	1947	1947	0
544	20231127	123000	34653754	1947	1947	1947	1947	0
545	20231127	122900	34653754	1947	1947	1947	1947	0
546	20231127	122800	34653754	1947	1947	1947	1947	0
547	20231127	122700	34653754	1947	1947	1947	1947	0
548	20231127	122600	34653754	1947	1947	1947	1947	0
549	20231127	122500	34653754	1947	1947	1947	1947	0
550	20231127	122400	34653754	1947	1947	1947	1947	0
551	20231127	122300	34653754	1947	1947	1947	1947	0
552	20231127	122200	34653754	1947	1947	1947	1947	0
553	20231127	122100	34653754	1947	1947	1947	1947	0
554	20231127	122000	34653754	1947	1947	1947	1947	0
555	20231127	121900	34653754	1947	1947	1947	1947	252
556	20231127	121800	34163110	1946	1946	1946	1946	0
557	20231127	121700	34163110	1946	1946	1946	1946	0
558	20231127	121600	34163110	1946	1946	1946	1946	770
559	20231127	121500	32664690	1946	1946	1946	1946	0
560	20231127	121400	32664690	1946	1946	1946	1946	0
561	20231127	121300	32664690	1946	1946	1946	1946	0
562	20231127	121200	32664690	1946	1946	1946	1946	0
563	20231127	121100	32664690	1946	1946	1946	1946	0
564	20231127	121000	32664690	1946	1946	1946	1946	0
565	20231127	120900	32664690	1946	1946	1946	1946	0
566	20231127	120800	32664690	1946	1944	1946	1944	1728
567	20231127	120700	29302415	1943	1943	1943	1943	0
568	20231127	120600	29302415	1943	1943	1943	1943	0
569	20231127	120500	29302415	1943	1943	1943	1943	0
570	20231127	120400	29302415	1943	1943	1943	1943	0
571	20231127	120300	29302415	1943	1943	1943	1943	0
572	20231127	120200	29302415	1943	1943	1943	1943	0
573	20231127	120100	29302415	1943	1943	1943	1943	0
574	20231127	120000	29302415	1943	1943	1943	1943	0
575	20231127	115900	29302415	1943	1943	1943	1943	0
576	20231127	115800	29302415	1943	1943	1943	1943	0
577	20231127	115700	29302415	1943	1943	1943	1943	0
578	20231127	115600	29302415	1943	1943	1943	1943	0
579	20231127	115500	29302415	1943	1943	1943	1943	0
580	20231127	115400	29302415	1943	1943	1943	1943	0
581	20231127	115300	29302415	1943	1943	1943	1943	0
582	20231127	115200	29302415	1943	1943	1943	1943	0
583	20231127	115100	29302415	1943	1943	1943	1943	0
584	20231127	115000	29302415	1943	1943	1943	1943	0
585	20231127	114900	29302415	1943	1943	1943	1943	0
586	20231127	114800	29302415	1943	1943	1943	1943	0
587	20231127	114700	29302415	1943	1943	1943	1943	0
588	20231127	114600	29302415	1943	1943	1943	1943	0
589	20231127	114500	29302415	1943	1943	1943	1943	0
590	20231127	114400	29302415	1943	1943	1943	1943	0
591	20231127	114300	29302415	1943	1943	1943	1943	0
592	20231127	114200	29302415	1943	1943	1943	1943	0
593	20231127	114100	29302415	1943	1943	1943	1943	0
594	20231127	114000	29302415	1943	1943	1943	1943	0
595	20231127	113900	29302415	1943	1943	1943	1943	0
596	20231127	113800	29302415	1943	1943	1943	1943	0
597	20231127	113700	29302415	1943	1943	1943	1943	0
598	20231127	113600	29302415	1943	1943	1943	1943	0
599	20231127	113500	29302415	1943	1943	1943	1943	0
600	20231127	113400	29302415	1943	1943	1943	1943	0
601	20231127	113300	29302415	1943	1943	1943	1943	0
602	20231127	113200	29302415	1943	1943	1943	1943	0
603	20231127	113100	29302415	1943	1943	1943	1943	0
604	20231127	113000	29302415	1943	1943	1943	1943	0
605	20231127	112900	29302415	1943	1943	1943	1943	0
606	20231127	112800	29302415	1943	1943	1943	1943	0
607	20231127	112700	29302415	1943	1943	1943	1943	0
608	20231127	112600	29302415	1943	1943	1943	1943	0
609	20231127	112500	29302415	1943	1943	1943	1943	0
610	20231127	112400	29302415	1943	1943	1943	1943	0
611	20231127	112300	29302415	1943	1943	1943	1943	0
612	20231127	112200	29302415	1943	1943	1943	1943	100
613	20231127	112100	29108115	1940	1940	1940	1940	0
614	20231127	112000	29108115	1940	1940	1940	1940	0
615	20231127	111900	29108115	1940	1940	1940	1940	0
616	20231127	111800	29108115	1940	1940	1940	1940	0
617	20231127	111700	29108115	1940	1940	1940	1940	0
618	20231127	111600	29108115	1940	1940	1940	1940	0
619	20231127	111500	29108115	1940	1940	1940	1940	0
620	20231127	111400	29108115	1940	1940	1940	1940	0
621	20231127	111300	29108115	1940	1940	1940	1940	0
622	20231127	111200	29108115	1940	1940	1940	1940	0
623	20231127	111100	29108115	1940	1940	1940	1940	0
624	20231127	111000	29108115	1940	1940	1940	1940	0
625	20231127	110900	29108115	1940	1942	1942	1940	3000
626	20231127	110800	23285251	1941	1941	1941	1941	0
627	20231127	110700	23285251	1941	1941	1941	1941	0
628	20231127	110600	23285251	1941	1941	1941	1941	0
629	20231127	110500	23285251	1941	1941	1941	1941	0
630	20231127	110400	23285251	1941	1941	1941	1941	0
631	20231127	110300	23285251	1941	1941	1941	1941	0
632	20231127	110200	23285251	1941	1941	1941	1941	0
633	20231127	110100	23285251	1941	1941	1941	1941	0
634	20231127	110000	23285251	1941	1941	1941	1941	0
635	20231127	105900	23285251	1941	1941	1941	1941	0
636	20231127	105800	23285251	1941	1941	1941	1941	340
637	20231127	105700	22625311	1946	1946	1946	1946	0
638	20231127	105600	22625311	1946	1946	1946	1946	0
639	20231127	105500	22625311	1946	1946	1946	1946	0
640	20231127	105400	22625311	1946	1946	1946	1946	0
641	20231127	105300	22625311	1946	1946	1946	1946	0
642	20231127	105200	22625311	1946	1946	1946	1946	0
643	20231127	105100	22625311	1946	1946	1946	1946	0
644	20231127	105000	22625311	1946	1946	1946	1946	0
645	20231127	104900	22625311	1946	1946	1946	1946	0
646	20231127	104800	22625311	1946	1946	1946	1946	0
647	20231127	104700	22625311	1946	1946	1946	1946	0
648	20231127	104600	22625311	1946	1946	1946	1946	0
649	20231127	104500	22625311	1946	1946	1946	1946	0
650	20231127	104400	22625311	1946	1946	1946	1946	0
651	20231127	104300	22625311	1946	1945	1946	1945	10
652	20231127	104200	22605858	1941	1941	1941	1941	0
653	20231127	104100	22605858	1941	1941	1941	1941	0
654	20231127	104000	22605858	1941	1941	1941	1941	0
655	20231127	103900	22605858	1941	1941	1941	1941	0
656	20231127	103800	22605858	1941	1941	1941	1941	0
657	20231127	103700	22605858	1941	1941	1941	1941	0
658	20231127	103600	22605858	1941	1941	1941	1941	0
659	20231127	103500	22605858	1941	1941	1941	1941	0
660	20231127	103400	22605858	1941	1941	1941	1941	0
661	20231127	103300	22605858	1941	1941	1941	1941	0
662	20231127	103200	22605858	1941	1941	1941	1941	250
663	20231127	103100	22120608	1945	1945	1945	1945	0
664	20231127	103000	22120608	1945	1945	1945	1945	0
665	20231127	102900	22120608	1945	1945	1945	1945	0
666	20231127	102800	22120608	1945	1945	1945	1945	0
667	20231127	102700	22120608	1945	1945	1945	1945	0
668	20231127	102600	22120608	1945	1945	1945	1945	0
669	20231127	102500	22120608	1945	1945	1945	1945	5
670	20231127	102400	22110883	1941	1941	1941	1941	0
671	20231127	102300	22110883	1941	1941	1941	1941	49
672	20231127	102200	22015774	1946	1946	1946	1946	0
673	20231127	102100	22015774	1946	1946	1946	1946	0
674	20231127	102000	22015774	1946	1946	1946	1946	0
675	20231127	101900	22015774	1946	1946	1946	1946	0
676	20231127	101800	22015774	1946	1946	1946	1946	0
677	20231127	101700	22015774	1946	1946	1946	1946	0
678	20231127	101600	22015774	1946	1946	1946	1946	0
679	20231127	101500	22015774	1946	1946	1946	1946	0
680	20231127	101400	22015774	1946	1946	1946	1946	2
681	20231127	101300	22011882	1941	1941	1941	1941	0
682	20231127	101200	22011882	1941	1941	1941	1941	0
683	20231127	101100	22011882	1941	1942	1942	1941	4500
684	20231127	101000	13276882	1948	1948	1948	1948	0
685	20231127	100900	13276882	1948	1948	1948	1948	0
686	20231127	100800	13276882	1948	1948	1948	1948	0
687	20231127	100700	13276882	1948	1948	1948	1948	0
688	20231127	100600	13276882	1948	1948	1948	1948	0
689	20231127	100500	13276882	1948	1948	1948	1948	0
690	20231127	100400	13276882	1948	1948	1948	1948	0
691	20231127	100300	13276882	1948	1948	1948	1948	0
692	20231127	100200	13276882	1948	1948	1948	1948	0
693	20231127	100100	13276882	1948	1948	1948	1948	0
694	20231127	100000	13276882	1948	1948	1948	1948	0
695	20231127	095900	13276882	1948	1948	1948	1948	5
696	20231127	095800	13267142	1941	1943	1943	1941	2000
697	20231127	095700	9384440	1950	1950	1950	1950	0
698	20231127	095600	9384440	1950	1950	1950	1950	0
699	20231127	095500	9384440	1950	1950	1950	1950	0
700	20231127	095400	9384440	1950	1950	1950	1950	0
701	20231127	095300	9384440	1950	1950	1950	1950	0
702	20231127	095200	9384440	1950	1950	1950	1950	0
703	20231127	095100	9384440	1950	1950	1950	1950	0
704	20231127	095000	9384440	1950	1950	1950	1950	0
705	20231127	094900	9384440	1950	1950	1950	1950	0
706	20231127	094800	9384440	1950	1950	1950	1950	0
707	20231127	094700	9384440	1950	1950	1950	1950	0
708	20231127	094600	9384440	1950	1950	1950	1950	0
709	20231127	094500	9384440	1950	1950	1950	1950	0
710	20231127	094400	9384440	1950	1950	1950	1950	0
711	20231127	094300	9384440	1950	1950	1950	1950	0
712	20231127	094200	9384440	1950	1950	1950	1950	0
713	20231127	094100	9384440	1950	1950	1950	1950	0
714	20231127	094000	9384440	1950	1950	1950	1950	0
715	20231127	093900	9384440	1950	1950	1950	1950	0
716	20231127	093800	9384440	1950	1950	1950	1950	0
717	20231127	093700	9384440	1950	1950	1950	1950	0
718	20231127	093600	9384440	1950	1950	1950	1950	2
719	20231127	093500	9380540	1951	1951	1951	1951	0
720	20231127	093400	9380540	1951	1951	1951	1951	0
721	20231127	093300	9380540	1951	1951	1951	1951	0
722	20231127	093200	9380540	1951	1951	1951	1951	0
723	20231127	093100	9380540	1951	1951	1951	1951	0
724	20231127	093000	9380540	1951	1951	1951	1951	0
725	20231127	092900	9380540	1951	1951	1951	1951	0
726	20231127	092800	9380540	1951	1951	1951	1951	5
727	20231127	092700	9370785	1940	1940	1940	1940	0
728	20231127	092600	9370785	1940	1941	1941	1940	8
729	20231127	092500	9355263	1941	1941	1941	1941	0
730	20231127	092400	9355263	1941	1941	1941	1941	8
731	20231127	092300	9339735	1940	1940	1940	1940	8
732	20231127	092200	9324215	1940	1940	1940	1940	0
733	20231127	092100	9324215	1940	1940	1940	1940	0
734	20231127	092000	9324215	1940	1940	1940	1940	0
735	20231127	091900	9324215	1940	1940	1940	1940	0
736	20231127	091800	9324215	1940	1940	1940	1940	0
737	20231127	091700	9324215	1940	1940	1940	1940	1882
738	20231127	091600	5673135	1940	1940	1940	1940	18
739	20231127	091500	5638215	1940	1940	1940	1940	28
740	20231127	091400	5583895	1940	1940	1940	1940	19
741	20231127	091300	5547035	1940	1940	1940	1940	1057
742	20231127	091200	3496455	1940	1940	1940	1940	0
743	20231127	091100	3496455	1940	1940	1940	1940	0
744	20231127	091000	3496455	1940	1940	1940	1940	0
745	20231127	090900	3496455	1940	1940	1940	1940	500
746	20231127	090800	2526455	1940	1940	1940	1940	1
747	20231127	090700	2524515	1940	1940	1940	1940	0
748	20231127	090600	2524515	1940	1940	1940	1940	0
749	20231127	090500	2524515	1940	1945	1945	1940	1295
750	20231127	090400	11702	1951	1951	1951	1951	0
751	20231127	090300	11702	1951	1951	1951	1951	0
752	20231127	090200	11702	1951	1951	1951	1951	5
753	20231127	090100	1947	1947	1947	1947	1947	0
754	20231127	090000	1947	1947	1947	1947	1947	1