KissMeData/299170/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	210000	163653684	1920	1920	1920	1920	3436
3	20231127	205900	163653684	1920	1920	1920	1920	0
4	20231127	205800	163653684	1920	1920	1920	1920	0
5	20231127	205700	163653684	1920	1920	1920	1920	0
6	20231127	205600	163653684	1920	1920	1920	1920	0
7	20231127	205500	163653684	1920	1920	1920	1920	0
8	20231127	205400	163653684	1920	1920	1920	1920	0
9	20231127	205300	163653684	1920	1920	1920	1920	0
10	20231127	205200	163653684	1920	1920	1920	1920	0
11	20231127	205100	163653684	1920	1920	1920	1920	0
12	20231127	205000	163653684	1920	1920	1920	1920	0
13	20231127	204900	163653684	1920	1920	1920	1920	0
14	20231127	204800	163653684	1920	1920	1920	1920	0
15	20231127	204700	163653684	1920	1920	1920	1920	0
16	20231127	204600	163653684	1920	1920	1920	1920	0
17	20231127	204500	163653684	1920	1920	1920	1920	0
18	20231127	204400	163653684	1920	1920	1920	1920	0
19	20231127	204300	163653684	1920	1920	1920	1920	0
20	20231127	204200	163653684	1920	1920	1920	1920	0
21	20231127	204100	163653684	1920	1920	1920	1920	0
22	20231127	204000	163653684	1920	1920	1920	1920	0
23	20231127	203900	163653684	1920	1920	1920	1920	0
24	20231127	203800	163653684	1920	1920	1920	1920	0
25	20231127	203700	163653684	1920	1920	1920	1920	0
26	20231127	203600	163653684	1920	1920	1920	1920	0
27	20231127	203500	163653684	1920	1920	1920	1920	0
28	20231127	203400	163653684	1920	1920	1920	1920	0
29	20231127	203300	163653684	1920	1920	1920	1920	0
30	20231127	203200	163653684	1920	1920	1920	1920	0
31	20231127	203100	163653684	1920	1920	1920	1920	0
32	20231127	203000	163653684	1920	1920	1920	1920	3436
33	20231127	202900	163653684	1920	1920	1920	1920	0
34	20231127	202800	163653684	1920	1920	1920	1920	0
35	20231127	202700	163653684	1920	1920	1920	1920	0
36	20231127	202600	163653684	1920	1920	1920	1920	0
37	20231127	202500	163653684	1920	1920	1920	1920	0
38	20231127	202400	163653684	1920	1920	1920	1920	0
39	20231127	202300	163653684	1920	1920	1920	1920	0
40	20231127	202200	163653684	1920	1920	1920	1920	0
41	20231127	202100	163653684	1920	1920	1920	1920	0
42	20231127	202000	163653684	1920	1920	1920	1920	0
43	20231127	201900	163653684	1920	1920	1920	1920	0
44	20231127	201800	163653684	1920	1920	1920	1920	0
45	20231127	201700	163653684	1920	1920	1920	1920	0
46	20231127	201600	163653684	1920	1920	1920	1920	0
47	20231127	201500	163653684	1920	1920	1920	1920	0
48	20231127	201400	163653684	1920	1920	1920	1920	0
49	20231127	201300	163653684	1920	1920	1920	1920	0
50	20231127	201200	163653684	1920	1920	1920	1920	0
51	20231127	201100	163653684	1920	1920	1920	1920	0
52	20231127	201000	163653684	1920	1920	1920	1920	0
53	20231127	200900	163653684	1920	1920	1920	1920	0
54	20231127	200800	163653684	1920	1920	1920	1920	0
55	20231127	200700	163653684	1920	1920	1920	1920	0
56	20231127	200600	163653684	1920	1920	1920	1920	0
57	20231127	200500	163653684	1920	1920	1920	1920	0
58	20231127	200400	163653684	1920	1920	1920	1920	0
59	20231127	200300	163653684	1920	1920	1920	1920	0
60	20231127	200200	163653684	1920	1920	1920	1920	0
61	20231127	200100	163653684	1920	1920	1920	1920	0
62	20231127	200000	163653684	1920	1920	1920	1920	3436
63	20231127	195900	163653684	1920	1920	1920	1920	0
64	20231127	195800	163653684	1920	1920	1920	1920	0
65	20231127	195700	163653684	1920	1920	1920	1920	0
66	20231127	195600	163653684	1920	1920	1920	1920	0
67	20231127	195500	163653684	1920	1920	1920	1920	0
68	20231127	195400	163653684	1920	1920	1920	1920	0
69	20231127	195300	163653684	1920	1920	1920	1920	0
70	20231127	195200	163653684	1920	1920	1920	1920	0
71	20231127	195100	163653684	1920	1920	1920	1920	0
72	20231127	195000	163653684	1920	1920	1920	1920	0
73	20231127	194900	163653684	1920	1920	1920	1920	0
74	20231127	194800	163653684	1920	1920	1920	1920	0
75	20231127	194700	163653684	1920	1920	1920	1920	0
76	20231127	194600	163653684	1920	1920	1920	1920	0
77	20231127	194500	163653684	1920	1920	1920	1920	0
78	20231127	194400	163653684	1920	1920	1920	1920	0
79	20231127	194300	163653684	1920	1920	1920	1920	0
80	20231127	194200	163653684	1920	1920	1920	1920	0
81	20231127	194100	163653684	1920	1920	1920	1920	0
82	20231127	194000	163653684	1920	1920	1920	1920	0
83	20231127	193900	163653684	1920	1920	1920	1920	0
84	20231127	193800	163653684	1920	1920	1920	1920	0
85	20231127	193700	163653684	1920	1920	1920	1920	0
86	20231127	193600	163653684	1920	1920	1920	1920	0
87	20231127	193500	163653684	1920	1920	1920	1920	0
88	20231127	193400	163653684	1920	1920	1920	1920	0
89	20231127	193300	163653684	1920	1920	1920	1920	0
90	20231127	193200	163653684	1920	1920	1920	1920	0
91	20231127	193100	163653684	1920	1920	1920	1920	0
92	20231127	193000	163653684	1920	1920	1920	1920	3436
93	20231127	192900	163653684	1920	1920	1920	1920	0
94	20231127	192800	163653684	1920	1920	1920	1920	0
95	20231127	192700	163653684	1920	1920	1920	1920	0
96	20231127	192600	163653684	1920	1920	1920	1920	0
97	20231127	192500	163653684	1920	1920	1920	1920	0
98	20231127	192400	163653684	1920	1920	1920	1920	0
99	20231127	192300	163653684	1920	1920	1920	1920	0
100	20231127	192200	163653684	1920	1920	1920	1920	0
101	20231127	192100	163653684	1920	1920	1920	1920	0
102	20231127	192000	163653684	1920	1920	1920	1920	0
103	20231127	191900	163653684	1920	1920	1920	1920	0
104	20231127	191800	163653684	1920	1920	1920	1920	0
105	20231127	191700	163653684	1920	1920	1920	1920	0
106	20231127	191600	163653684	1920	1920	1920	1920	0
107	20231127	191500	163653684	1920	1920	1920	1920	0
108	20231127	191400	163653684	1920	1920	1920	1920	0
109	20231127	191300	163653684	1920	1920	1920	1920	0
110	20231127	191200	163653684	1920	1920	1920	1920	0
111	20231127	191100	163653684	1920	1920	1920	1920	0
112	20231127	191000	163653684	1920	1920	1920	1920	0
113	20231127	190900	163653684	1920	1920	1920	1920	0
114	20231127	190800	163653684	1920	1920	1920	1920	0
115	20231127	190700	163653684	1920	1920	1920	1920	0
116	20231127	190600	163653684	1920	1920	1920	1920	0
117	20231127	190500	163653684	1920	1920	1920	1920	0
118	20231127	190400	163653684	1920	1920	1920	1920	0
119	20231127	190300	163653684	1920	1920	1920	1920	0
120	20231127	190200	163653684	1920	1920	1920	1920	0
121	20231127	190100	163653684	1920	1920	1920	1920	0
122	20231127	190000	163653684	1920	1920	1920	1920	3436
123	20231127	185900	163653684	1920	1920	1920	1920	0
124	20231127	185800	163653684	1920	1920	1920	1920	0
125	20231127	185700	163653684	1920	1920	1920	1920	0
126	20231127	185600	163653684	1920	1920	1920	1920	0
127	20231127	185500	163653684	1920	1920	1920	1920	0
128	20231127	185400	163653684	1920	1920	1920	1920	0
129	20231127	185300	163653684	1920	1920	1920	1920	0
130	20231127	185200	163653684	1920	1920	1920	1920	0
131	20231127	185100	163653684	1920	1920	1920	1920	0
132	20231127	185000	163653684	1920	1920	1920	1920	0
133	20231127	184900	163653684	1920	1920	1920	1920	0
134	20231127	184800	163653684	1920	1920	1920	1920	0
135	20231127	184700	163653684	1920	1920	1920	1920	0
136	20231127	184600	163653684	1920	1920	1920	1920	0
137	20231127	184500	163653684	1920	1920	1920	1920	0
138	20231127	184400	163653684	1920	1920	1920	1920	0
139	20231127	184300	163653684	1920	1920	1920	1920	0
140	20231127	184200	163653684	1920	1920	1920	1920	0
141	20231127	184100	163653684	1920	1920	1920	1920	0
142	20231127	184000	163653684	1920	1920	1920	1920	0
143	20231127	183900	163653684	1920	1920	1920	1920	0
144	20231127	183800	163653684	1920	1920	1920	1920	0
145	20231127	183700	163653684	1920	1920	1920	1920	0
146	20231127	183600	163653684	1920	1920	1920	1920	0
147	20231127	183500	163653684	1920	1920	1920	1920	0
148	20231127	183400	163653684	1920	1920	1920	1920	0
149	20231127	183300	163653684	1920	1920	1920	1920	0
150	20231127	183200	163653684	1920	1920	1920	1920	0
151	20231127	183100	163653684	1920	1920	1920	1920	0
152	20231127	183000	163653684	1920	1920	1920	1920	3436
153	20231127	182900	163653684	1920	1920	1920	1920	0
154	20231127	182800	163653684	1920	1920	1920	1920	0
155	20231127	182700	163653684	1920	1920	1920	1920	0
156	20231127	182600	163653684	1920	1920	1920	1920	0
157	20231127	182500	163653684	1920	1920	1920	1920	0
158	20231127	182400	163653684	1920	1920	1920	1920	0
159	20231127	182300	163653684	1920	1920	1920	1920	0
160	20231127	182200	163653684	1920	1920	1920	1920	0
161	20231127	182100	163653684	1920	1920	1920	1920	0
162	20231127	182000	163653684	1920	1920	1920	1920	0
163	20231127	181900	163653684	1920	1920	1920	1920	0
164	20231127	181800	163653684	1920	1920	1920	1920	0
165	20231127	181700	163653684	1920	1920	1920	1920	0
166	20231127	181600	163653684	1920	1920	1920	1920	0
167	20231127	181500	163653684	1920	1920	1920	1920	0
168	20231127	181400	163653684	1920	1920	1920	1920	0
169	20231127	181300	163653684	1920	1920	1920	1920	0
170	20231127	181200	163653684	1920	1920	1920	1920	0
171	20231127	181100	163653684	1920	1920	1920	1920	0
172	20231127	181000	163653684	1920	1920	1920	1920	0
173	20231127	180900	163653684	1920	1920	1920	1920	0
174	20231127	180800	163653684	1920	1920	1920	1920	0
175	20231127	180700	163653684	1920	1920	1920	1920	0
176	20231127	180600	163653684	1920	1920	1920	1920	0
177	20231127	180500	163653684	1920	1920	1920	1920	0
178	20231127	180400	163653684	1920	1920	1920	1920	0
179	20231127	180300	163653684	1920	1920	1920	1920	0
180	20231127	180200	163653684	1920	1920	1920	1920	0
181	20231127	180100	163653684	1920	1920	1920	1920	0
182	20231127	180000	163653684	1920	1920	1920	1920	3436
183	20231127	175900	163653684	1920	1920	1920	1920	0
184	20231127	175800	163653684	1920	1920	1920	1920	0
185	20231127	175700	163653684	1920	1920	1920	1920	0
186	20231127	175600	163653684	1920	1920	1920	1920	0
187	20231127	175500	163653684	1920	1920	1920	1920	0
188	20231127	175400	163653684	1920	1920	1920	1920	0
189	20231127	175300	163653684	1920	1920	1920	1920	0
190	20231127	175200	163653684	1920	1920	1920	1920	0
191	20231127	175100	163653684	1920	1920	1920	1920	0
192	20231127	175000	163653684	1920	1920	1920	1920	0
193	20231127	174900	163653684	1920	1920	1920	1920	0
194	20231127	174800	163653684	1920	1920	1920	1920	0
195	20231127	174700	163653684	1920	1920	1920	1920	0
196	20231127	174600	163653684	1920	1920	1920	1920	0
197	20231127	174500	163653684	1920	1920	1920	1920	0
198	20231127	174400	163653684	1920	1920	1920	1920	0
199	20231127	174300	163653684	1920	1920	1920	1920	0
200	20231127	174200	163653684	1920	1920	1920	1920	0
201	20231127	174100	163653684	1920	1920	1920	1920	0
202	20231127	174000	163653684	1920	1920	1920	1920	0
203	20231127	173900	163653684	1920	1920	1920	1920	0
204	20231127	173800	163653684	1920	1920	1920	1920	0
205	20231127	173700	163653684	1920	1920	1920	1920	0
206	20231127	173600	163653684	1920	1920	1920	1920	0
207	20231127	173500	163653684	1920	1920	1920	1920	0
208	20231127	173400	163653684	1920	1920	1920	1920	0
209	20231127	173300	163653684	1920	1920	1920	1920	0
210	20231127	173200	163653684	1920	1920	1920	1920	0
211	20231127	173100	163653684	1920	1920	1920	1920	0
212	20231127	173000	163653684	1920	1920	1920	1920	3436
213	20231127	172900	163653684	1920	1920	1920	1920	0
214	20231127	172800	163653684	1920	1920	1920	1920	0
215	20231127	172700	163653684	1920	1920	1920	1920	0
216	20231127	172600	163653684	1920	1920	1920	1920	0
217	20231127	172500	163653684	1920	1920	1920	1920	0
218	20231127	172400	163653684	1920	1920	1920	1920	0
219	20231127	172300	163653684	1920	1920	1920	1920	0
220	20231127	172200	163653684	1920	1920	1920	1920	0
221	20231127	172100	163653684	1920	1920	1920	1920	0
222	20231127	172000	163653684	1920	1920	1920	1920	0
223	20231127	171900	163653684	1920	1920	1920	1920	0
224	20231127	171800	163653684	1920	1920	1920	1920	0
225	20231127	171700	163653684	1920	1920	1920	1920	0
226	20231127	171600	163653684	1920	1920	1920	1920	0
227	20231127	171500	163653684	1920	1920	1920	1920	0
228	20231127	171400	163653684	1920	1920	1920	1920	0
229	20231127	171300	163653684	1920	1920	1920	1920	0
230	20231127	171200	163653684	1920	1920	1920	1920	0
231	20231127	171100	163653684	1920	1920	1920	1920	0
232	20231127	171000	163653684	1920	1920	1920	1920	0
233	20231127	170900	163653684	1920	1920	1920	1920	0
234	20231127	170800	163653684	1920	1920	1920	1920	0
235	20231127	170700	163653684	1920	1920	1920	1920	0
236	20231127	170600	163653684	1920	1920	1920	1920	0
237	20231127	170500	163653684	1920	1920	1920	1920	0
238	20231127	170400	163653684	1920	1920	1920	1920	0
239	20231127	170300	163653684	1920	1920	1920	1920	0
240	20231127	170200	163653684	1920	1920	1920	1920	0
241	20231127	170100	163653684	1920	1920	1920	1920	0
242	20231127	170000	163653684	1920	1920	1920	1920	3436
243	20231127	165900	163653684	1920	1920	1920	1920	0
244	20231127	165800	163653684	1920	1920	1920	1920	0
245	20231127	165700	163653684	1920	1920	1920	1920	0
246	20231127	165600	163653684	1920	1920	1920	1920	0
247	20231127	165500	163653684	1920	1920	1920	1920	0
248	20231127	165400	163653684	1920	1920	1920	1920	0
249	20231127	165300	163653684	1920	1920	1920	1920	0
250	20231127	165200	163653684	1920	1920	1920	1920	0
251	20231127	165100	163653684	1920	1920	1920	1920	0
252	20231127	165000	163653684	1920	1920	1920	1920	0
253	20231127	164900	163653684	1920	1920	1920	1920	0
254	20231127	164800	163653684	1920	1920	1920	1920	0
255	20231127	164700	163653684	1920	1920	1920	1920	0
256	20231127	164600	163653684	1920	1920	1920	1920	0
257	20231127	164500	163653684	1920	1920	1920	1920	0
258	20231127	164400	163653684	1920	1920	1920	1920	0
259	20231127	164300	163653684	1920	1920	1920	1920	0
260	20231127	164200	163653684	1920	1920	1920	1920	0
261	20231127	164100	163653684	1920	1920	1920	1920	0
262	20231127	164000	163653684	1920	1920	1920	1920	0
263	20231127	163900	163653684	1920	1920	1920	1920	0
264	20231127	163800	163653684	1920	1920	1920	1920	0
265	20231127	163700	163653684	1920	1920	1920	1920	0
266	20231127	163600	163653684	1920	1920	1920	1920	0
267	20231127	163500	163653684	1920	1920	1920	1920	0
268	20231127	163400	163653684	1920	1920	1920	1920	0
269	20231127	163300	163653684	1920	1920	1920	1920	0
270	20231127	163200	163653684	1920	1920	1920	1920	0
271	20231127	163100	163653684	1920	1920	1920	1920	0
272	20231127	163000	163653684	1920	1920	1920	1920	3436
273	20231127	162900	163653684	1920	1920	1920	1920	0
274	20231127	162800	163653684	1920	1920	1920	1920	0
275	20231127	162700	163653684	1920	1920	1920	1920	0
276	20231127	162600	163653684	1920	1920	1920	1920	0
277	20231127	162500	163653684	1920	1920	1920	1920	0
278	20231127	162400	163653684	1920	1920	1920	1920	0
279	20231127	162300	163653684	1920	1920	1920	1920	0
280	20231127	162200	163653684	1920	1920	1920	1920	0
281	20231127	162100	163653684	1920	1920	1920	1920	0
282	20231127	162000	163653684	1920	1920	1920	1920	0
283	20231127	161900	163653684	1920	1920	1920	1920	0
284	20231127	161800	163653684	1920	1920	1920	1920	0
285	20231127	161700	163653684	1920	1920	1920	1920	0
286	20231127	161600	163653684	1920	1920	1920	1920	0
287	20231127	161500	163653684	1920	1920	1920	1920	0
288	20231127	161400	163653684	1920	1920	1920	1920	0
289	20231127	161300	163653684	1920	1920	1920	1920	0
290	20231127	161200	163653684	1920	1920	1920	1920	0
291	20231127	161100	163653684	1920	1920	1920	1920	0
292	20231127	161000	163653684	1920	1920	1920	1920	0
293	20231127	160900	163653684	1920	1920	1920	1920	0
294	20231127	160800	163653684	1920	1920	1920	1920	0
295	20231127	160700	163653684	1920	1920	1920	1920	0
296	20231127	160600	163653684	1920	1920	1920	1920	0
297	20231127	160500	163653684	1920	1920	1920	1920	0
298	20231127	160400	163653684	1920	1920	1920	1920	0
299	20231127	160300	163653684	1920	1920	1920	1920	0
300	20231127	160200	163653684	1920	1920	1920	1920	0
301	20231127	160100	163653684	1920	1920	1920	1920	0
302	20231127	160000	163653684	1920	1920	1920	1920	3436
303	20231127	155900	163653684	1920	1920	1920	1920	0
304	20231127	155800	163653684	1920	1920	1920	1920	0
305	20231127	155700	163653684	1920	1920	1920	1920	0
306	20231127	155600	163653684	1920	1920	1920	1920	0
307	20231127	155500	163653684	1920	1920	1920	1920	0
308	20231127	155400	163653684	1920	1920	1920	1920	0
309	20231127	155300	163653684	1920	1920	1920	1920	0
310	20231127	155200	163653684	1920	1920	1920	1920	0
311	20231127	155100	163653684	1920	1920	1920	1920	0
312	20231127	155000	163653684	1920	1920	1920	1920	0
313	20231127	154900	163653684	1920	1920	1920	1920	0
314	20231127	154800	163653684	1920	1920	1920	1920	0
315	20231127	154700	163653684	1920	1920	1920	1920	0
316	20231127	154600	163653684	1920	1920	1920	1920	0
317	20231127	154500	163653684	1920	1920	1920	1920	0
318	20231127	154400	163653684	1920	1920	1920	1920	0
319	20231127	154300	163653684	1920	1920	1920	1920	0
320	20231127	154200	163653684	1920	1920	1920	1920	0
321	20231127	154100	163653684	1920	1920	1920	1920	0
322	20231127	154000	163653684	1920	1920	1920	1920	0
323	20231127	153900	163653684	1920	1920	1920	1920	0
324	20231127	153800	163653684	1920	1920	1920	1920	0
325	20231127	153700	163653684	1920	1920	1920	1920	0
326	20231127	153600	163653684	1920	1920	1920	1920	0
327	20231127	153500	163653684	1920	1920	1920	1920	0
328	20231127	153400	163653684	1920	1920	1920	1920	0
329	20231127	153300	163653684	1920	1920	1920	1920	0
330	20231127	153200	163653684	1920	1920	1920	1920	0
331	20231127	153100	163653684	1920	1920	1920	1920	0
332	20231127	153000	163653684	1920	1920	1920	1920	6872
333	20231127	152900	157056564	1901	1901	1901	1901	0
334	20231127	152800	157056564	1901	1901	1901	1901	0
335	20231127	152700	157056564	1901	1901	1901	1901	0
336	20231127	152600	157056564	1901	1901	1901	1901	0
337	20231127	152500	157056564	1901	1901	1901	1901	0
338	20231127	152400	157056564	1901	1901	1901	1901	0
339	20231127	152300	157056564	1901	1901	1901	1901	0
340	20231127	152200	157056564	1901	1901	1901	1901	0
341	20231127	152100	157056564	1901	1901	1901	1901	0
342	20231127	152000	157056564	1901	1901	1901	1901	0
343	20231127	151900	157056564	1901	1903	1903	1901	27
344	20231127	151800	157005222	1903	1901	1903	1901	63
345	20231127	151700	156885422	1901	1901	1901	1901	22
346	20231127	151600	156843600	1901	1902	1902	1901	82
347	20231127	151500	156687717	1902	1901	1902	1901	51
348	20231127	151400	156590737	1902	1902	1902	1902	1
349	20231127	151300	156588835	1903	1903	1903	1903	50
350	20231127	151200	156493685	1901	1901	1901	1901	0
351	20231127	151100	156493685	1901	1904	1904	1901	199
352	20231127	151000	156115340	1909	1912	1912	1908	1241
353	20231127	150900	153746082	1912	1912	1912	1912	0
354	20231127	150800	153746082	1912	1913	1913	1912	965
355	20231127	150700	151901000	1912	1912	1912	1912	0
356	20231127	150600	151901000	1912	1912	1912	1912	0
357	20231127	150500	151901000	1912	1912	1912	1912	0
358	20231127	150400	151901000	1912	1912	1912	1912	0
359	20231127	150300	151901000	1912	1912	1912	1912	0
360	20231127	150200	151901000	1912	1912	1912	1912	0
361	20231127	150100	151901000	1912	1912	1912	1912	11
362	20231127	150000	151879968	1920	1920	1920	1920	0
363	20231127	145900	151879968	1920	1920	1920	1920	0
364	20231127	145800	151879968	1920	1920	1920	1920	0
365	20231127	145700	151879968	1920	1920	1920	1920	0
366	20231127	145600	151879968	1920	1920	1920	1920	0
367	20231127	145500	151879968	1920	1920	1920	1920	0
368	20231127	145400	151879968	1920	1920	1920	1920	0
369	20231127	145300	151879968	1920	1920	1920	1920	0
370	20231127	145200	151879968	1920	1920	1920	1920	3
371	20231127	145100	151874208	1920	1913	1920	1913	4041
372	20231127	145000	144121264	1919	1911	1919	1911	86
373	20231127	144900	143956835	1917	1917	1917	1917	0
374	20231127	144800	143956835	1917	1917	1917	1917	3
375	20231127	144700	143951084	1919	1919	1919	1919	0
376	20231127	144600	143951084	1919	1919	1919	1919	0
377	20231127	144500	143951084	1919	1919	1919	1919	0
378	20231127	144400	143951084	1919	1912	1919	1912	400
379	20231127	144300	143185210	1912	1912	1912	1912	0
380	20231127	144200	143185210	1912	1912	1912	1912	1
381	20231127	144100	143183298	1910	1910	1910	1910	0
382	20231127	144000	143183298	1910	1910	1910	1910	0
383	20231127	143900	143183298	1910	1910	1910	1910	0
384	20231127	143800	143183298	1910	1910	1910	1910	0
385	20231127	143700	143183298	1910	1909	1910	1909	31
386	20231127	143600	143124100	1909	1908	1909	1908	3999
387	20231127	143500	135494000	1908	1905	1908	1905	58
388	20231127	143400	135383438	1905	1904	1905	1904	142
389	20231127	143300	135113053	1904	1904	1904	1904	0
390	20231127	143200	135113053	1904	1904	1904	1904	1000
391	20231127	143100	133209053	1902	1901	1902	1901	1300
392	20231127	143000	130736686	1901	1901	1901	1901	0
393	20231127	142900	130736686	1901	1898	1901	1898	253
394	20231127	142800	130256339	1901	1901	1901	1901	54
395	20231127	142700	130153685	1901	1901	1901	1901	13
396	20231127	142600	130128972	1901	1901	1901	1901	14
397	20231127	142500	130102358	1901	1901	1901	1901	14
398	20231127	142400	130075744	1901	1901	1901	1901	12
399	20231127	142300	130052932	1901	1901	1901	1901	12
400	20231127	142200	130030120	1901	1901	1901	1901	24
401	20231127	142100	129984496	1901	1901	1901	1901	0
402	20231127	142000	129984496	1901	1901	1901	1901	27
403	20231127	141900	129933169	1901	1901	1901	1901	1
404	20231127	141800	129931268	1898	1897	1898	1897	34
405	20231127	141700	129866754	1897	1895	1897	1895	182
406	20231127	141600	129521754	1895	1895	1895	1895	0
407	20231127	141500	129521754	1895	1895	1895	1895	0
408	20231127	141400	129521754	1895	1895	1895	1895	0
409	20231127	141300	129521754	1895	1895	1895	1895	0
410	20231127	141200	129521754	1895	1895	1895	1895	1
411	20231127	141100	129519859	1893	1893	1893	1893	0
412	20231127	141000	129519859	1893	1893	1893	1893	0
413	20231127	140900	129519859	1893	1899	1899	1893	540
414	20231127	140800	128495840	1900	1900	1900	1900	0
415	20231127	140700	128495840	1900	1900	1900	1900	0
416	20231127	140600	128495840	1900	1900	1900	1900	8
417	20231127	140500	128480640	1899	1899	1899	1899	0
418	20231127	140400	128480640	1899	1899	1899	1899	0
419	20231127	140300	128480640	1899	1899	1899	1899	0
420	20231127	140200	128480640	1899	1899	1899	1899	13
421	20231127	140100	128455953	1899	1899	1899	1899	0
422	20231127	140000	128455953	1899	1899	1899	1899	13
423	20231127	135900	128431266	1899	1899	1899	1899	13
424	20231127	135800	128406579	1899	1899	1899	1899	13
425	20231127	135700	128381892	1900	1900	1900	1900	1
426	20231127	135600	128379992	1899	1899	1899	1899	0
427	20231127	135500	128379992	1899	1899	1899	1899	18
428	20231127	135400	128345810	1900	1900	1900	1900	0
429	20231127	135300	128345810	1900	1900	1900	1900	0
430	20231127	135200	128345810	1900	1900	1900	1900	11
431	20231127	135100	128324910	1900	1900	1900	1900	0
432	20231127	135000	128324910	1900	1900	1900	1900	0
433	20231127	134900	128324910	1900	1900	1900	1900	26
434	20231127	134800	128275510	1900	1900	1900	1900	24
435	20231127	134700	128229910	1900	1900	1900	1900	24
436	20231127	134600	128184310	1900	1900	1900	1900	539
437	20231127	134500	127160210	1899	1900	1900	1899	563
438	20231127	134400	126090539	1900	1900	1900	1900	288
439	20231127	134300	125543339	1900	1902	1902	1900	9551
440	20231127	134200	107388909	1902	1902	1902	1902	0
441	20231127	134100	107388909	1902	1902	1902	1902	0
442	20231127	134000	107388909	1902	1902	1902	1902	0
443	20231127	133900	107388909	1902	1902	1902	1902	140
444	20231127	133800	107122629	1901	1901	1901	1901	0
445	20231127	133700	107122629	1901	1901	1901	1901	0
446	20231127	133600	107122629	1901	1901	1901	1901	25
447	20231127	133500	107075104	1904	1904	1904	1904	0
448	20231127	133400	107075104	1904	1901	1904	1901	35
449	20231127	133300	107008566	1901	1901	1901	1901	0
450	20231127	133200	107008566	1901	1901	1901	1901	1100
451	20231127	133100	104917466	1902	1902	1902	1902	0
452	20231127	133000	104917466	1902	1901	1902	1901	93
453	20231127	132900	104740614	1904	1904	1904	1904	0
454	20231127	132800	104740614	1904	1904	1904	1904	20
455	20231127	132700	104702534	1901	1901	1901	1901	34
456	20231127	132600	104637900	1905	1905	1905	1905	818
457	20231127	132500	103079610	1900	1905	1905	1900	3037
458	20231127	132400	97304764	1905	1908	1908	1905	1555
459	20231127	132300	94342444	1908	1908	1908	1908	0
460	20231127	132200	94342444	1908	1908	1908	1908	0
461	20231127	132100	94342444	1908	1908	1908	1908	0
462	20231127	132000	94342444	1908	1908	1908	1908	0
463	20231127	131900	94342444	1908	1908	1908	1908	0
464	20231127	131800	94342444	1908	1909	1909	1908	311
465	20231127	131700	93748835	1912	1919	1919	1912	5480
466	20231127	131600	83263152	1919	1919	1919	1919	0
467	20231127	131500	83263152	1919	1919	1919	1919	0
468	20231127	131400	83263152	1919	1919	1919	1919	0
469	20231127	131300	83263152	1919	1919	1919	1919	171
470	20231127	131200	82935003	1923	1921	1923	1921	1982
471	20231127	131100	79126361	1921	1921	1921	1921	0
472	20231127	131000	79126361	1921	1921	1921	1921	0
473	20231127	130900	79126361	1921	1921	1921	1921	0
474	20231127	130800	79126361	1921	1921	1921	1921	0
475	20231127	130700	79126361	1921	1921	1921	1921	0
476	20231127	130600	79126361	1921	1921	1921	1921	0
477	20231127	130500	79126361	1921	1921	1921	1921	0
478	20231127	130400	79126361	1921	1921	1921	1921	0
479	20231127	130300	79126361	1921	1921	1921	1921	0
480	20231127	130200	79126361	1921	1921	1921	1921	1
481	20231127	130100	79124440	1919	1919	1919	1919	1
482	20231127	130000	79122521	1919	1919	1919	1919	0
483	20231127	125900	79122521	1919	1919	1919	1919	0
484	20231127	125800	79122521	1919	1919	1919	1919	1949
485	20231127	125700	75382390	1919	1919	1919	1919	0
486	20231127	125600	75382390	1919	1919	1919	1919	0
487	20231127	125500	75382390	1919	1919	1919	1919	0
488	20231127	125400	75382390	1919	1919	1919	1919	0
489	20231127	125300	75382390	1919	1919	1919	1919	0
490	20231127	125200	75382390	1919	1919	1919	1919	0
491	20231127	125100	75382390	1919	1919	1919	1919	0
492	20231127	125000	75382390	1919	1919	1919	1919	0
493	20231127	124900	75382390	1919	1919	1919	1919	0
494	20231127	124800	75382390	1919	1919	1919	1919	0
495	20231127	124700	75382390	1919	1919	1919	1919	0
496	20231127	124600	75382390	1919	1919	1919	1919	0
497	20231127	124500	75382390	1919	1919	1919	1919	0
498	20231127	124400	75382390	1919	1919	1919	1919	0
499	20231127	124300	75382390	1919	1920	1920	1919	2
500	20231127	124200	75378551	1923	1923	1923	1923	0
501	20231127	124100	75378551	1923	1923	1923	1923	0
502	20231127	124000	75378551	1923	1923	1923	1923	0
503	20231127	123900	75378551	1923	1923	1923	1923	0
504	20231127	123800	75378551	1923	1923	1923	1923	0
505	20231127	123700	75378551	1923	1923	1923	1923	0
506	20231127	123600	75378551	1923	1923	1923	1923	0
507	20231127	123500	75378551	1923	1923	1923	1923	0
508	20231127	123400	75378551	1923	1923	1923	1923	0
509	20231127	123300	75378551	1923	1923	1923	1923	0
510	20231127	123200	75378551	1923	1923	1923	1923	0
511	20231127	123100	75378551	1923	1923	1923	1923	0
512	20231127	123000	75378551	1923	1923	1923	1923	0
513	20231127	122900	75378551	1923	1923	1923	1923	0
514	20231127	122800	75378551	1923	1923	1923	1923	0
515	20231127	122700	75378551	1923	1923	1923	1923	0
516	20231127	122600	75378551	1923	1923	1923	1923	0
517	20231127	122500	75378551	1923	1923	1923	1923	0
518	20231127	122400	75378551	1923	1923	1923	1923	0
519	20231127	122300	75378551	1923	1923	1923	1923	0
520	20231127	122200	75378551	1923	1923	1923	1923	0
521	20231127	122100	75378551	1923	1923	1923	1923	0
522	20231127	122000	75378551	1923	1923	1923	1923	0
523	20231127	121900	75378551	1923	1923	1923	1923	0
524	20231127	121800	75378551	1923	1923	1923	1923	0
525	20231127	121700	75378551	1923	1923	1923	1923	0
526	20231127	121600	75378551	1923	1923	1923	1923	0
527	20231127	121500	75378551	1923	1923	1923	1923	0
528	20231127	121400	75378551	1923	1923	1923	1923	0
529	20231127	121300	75378551	1923	1923	1923	1923	0
530	20231127	121200	75378551	1923	1923	1923	1923	0
531	20231127	121100	75378551	1923	1923	1923	1923	0
532	20231127	121000	75378551	1923	1923	1923	1923	0
533	20231127	120900	75378551	1923	1923	1923	1923	0
534	20231127	120800	75378551	1923	1923	1923	1923	0
535	20231127	120700	75378551	1923	1923	1923	1923	0
536	20231127	120600	75378551	1923	1923	1923	1923	0
537	20231127	120500	75378551	1923	1923	1923	1923	0
538	20231127	120400	75378551	1923	1923	1923	1923	0
539	20231127	120300	75378551	1923	1923	1923	1923	0
540	20231127	120200	75378551	1923	1923	1923	1923	0
541	20231127	120100	75378551	1923	1919	1923	1919	3
542	20231127	120000	75372790	1923	1923	1923	1923	0
543	20231127	115900	75372790	1923	1923	1923	1923	0
544	20231127	115800	75372790	1923	1923	1923	1923	0
545	20231127	115700	75372790	1923	1923	1923	1923	2
546	20231127	115600	75368944	1919	1919	1919	1919	0
547	20231127	115500	75368944	1919	1919	1919	1919	0
548	20231127	115400	75368944	1919	1919	1919	1919	1
549	20231127	115300	75367025	1912	1912	1912	1912	0
550	20231127	115200	75367025	1912	1912	1912	1912	0
551	20231127	115100	75367025	1912	1912	1912	1912	0
552	20231127	115000	75367025	1912	1912	1912	1912	0
553	20231127	114900	75367025	1912	1912	1912	1912	0
554	20231127	114800	75367025	1912	1912	1912	1912	0
555	20231127	114700	75367025	1912	1912	1912	1912	0
556	20231127	114600	75367025	1912	1912	1912	1912	0
557	20231127	114500	75367025	1912	1913	1913	1912	3889
558	20231127	114400	67927757	1920	1920	1920	1920	0
559	20231127	114300	67927757	1920	1920	1920	1920	0
560	20231127	114200	67927757	1920	1920	1920	1920	0
561	20231127	114100	67927757	1920	1920	1920	1920	0
562	20231127	114000	67927757	1920	1920	1920	1920	0
563	20231127	113900	67927757	1920	1920	1920	1920	0
564	20231127	113800	67927757	1920	1920	1920	1920	0
565	20231127	113700	67927757	1920	1920	1920	1920	0
566	20231127	113600	67927757	1920	1920	1920	1920	0
567	20231127	113500	67927757	1920	1920	1920	1920	0
568	20231127	113400	67927757	1920	1920	1920	1920	0
569	20231127	113300	67927757	1920	1920	1920	1920	0
570	20231127	113200	67927757	1920	1920	1920	1920	0
571	20231127	113100	67927757	1920	1920	1920	1920	0
572	20231127	113000	67927757	1920	1920	1920	1920	0
573	20231127	112900	67927757	1920	1920	1920	1920	0
574	20231127	112800	67927757	1920	1920	1920	1920	0
575	20231127	112700	67927757	1920	1920	1920	1920	1
576	20231127	112600	67925837	1913	1913	1913	1913	0
577	20231127	112500	67925837	1913	1913	1913	1913	0
578	20231127	112400	67925837	1913	1913	1913	1913	0
579	20231127	112300	67925837	1913	1913	1913	1913	1130
580	20231127	112200	65764147	1924	1924	1924	1924	0
581	20231127	112100	65764147	1924	1924	1924	1924	0
582	20231127	112000	65764147	1924	1924	1924	1924	0
583	20231127	111900	65764147	1924	1924	1924	1924	0
584	20231127	111800	65764147	1924	1924	1924	1924	0
585	20231127	111700	65764147	1924	1924	1924	1924	0
586	20231127	111600	65764147	1924	1924	1924	1924	3
587	20231127	111500	65758375	1920	1917	1920	1917	3
588	20231127	111400	65752621	1925	1925	1925	1925	0
589	20231127	111300	65752621	1925	1925	1925	1925	0
590	20231127	111200	65752621	1925	1925	1925	1925	0
591	20231127	111100	65752621	1925	1925	1925	1925	0
592	20231127	111000	65752621	1925	1925	1925	1925	0
593	20231127	110900	65752621	1925	1925	1925	1925	0
594	20231127	110800	65752621	1925	1925	1925	1925	0
595	20231127	110700	65752621	1925	1925	1925	1925	0
596	20231127	110600	65752621	1925	1925	1925	1925	0
597	20231127	110500	65752621	1925	1925	1925	1925	0
598	20231127	110400	65752621	1925	1925	1925	1925	0
599	20231127	110300	65752621	1925	1925	1925	1925	0
600	20231127	110200	65752621	1925	1925	1925	1925	0
601	20231127	110100	65752621	1925	1925	1925	1925	0
602	20231127	110000	65752621	1925	1925	1925	1925	0
603	20231127	105900	65752621	1925	1925	1925	1925	0
604	20231127	105800	65752621	1925	1925	1925	1925	0
605	20231127	105700	65752621	1925	1925	1925	1925	0
606	20231127	105600	65752621	1925	1925	1925	1925	0
607	20231127	105500	65752621	1925	1925	1925	1925	0
608	20231127	105400	65752621	1925	1925	1925	1925	0
609	20231127	105300	65752621	1925	1925	1925	1925	0
610	20231127	105200	65752621	1925	1925	1925	1925	0
611	20231127	105100	65752621	1925	1925	1925	1925	0
612	20231127	105000	65752621	1925	1925	1925	1925	0
613	20231127	104900	65752621	1925	1925	1925	1925	0
614	20231127	104800	65752621	1925	1925	1925	1925	0
615	20231127	104700	65752621	1925	1925	1925	1925	0
616	20231127	104600	65752621	1925	1925	1925	1925	0
617	20231127	104500	65752621	1925	1925	1925	1925	2
618	20231127	104400	65748771	1925	1925	1925	1925	1
619	20231127	104300	65746846	1918	1918	1918	1918	0
620	20231127	104200	65746846	1918	1925	1925	1918	10
621	20231127	104100	65727629	1918	1917	1926	1917	3206
622	20231127	104000	59555067	1923	1923	1923	1923	0
623	20231127	103900	59555067	1923	1923	1923	1923	0
624	20231127	103800	59555067	1923	1923	1923	1923	0
625	20231127	103700	59555067	1923	1913	1923	1913	6
626	20231127	103600	59543551	1909	1907	1911	1907	3671
627	20231127	103500	52537789	1890	1919	1926	1888	13006
628	20231127	103400	27731619	1926	1926	1926	1926	0
629	20231127	103300	27731619	1926	1926	1926	1926	0
630	20231127	103200	27731619	1926	1926	1926	1926	0
631	20231127	103100	27731619	1926	1926	1926	1926	0
632	20231127	103000	27731619	1926	1926	1926	1926	0
633	20231127	102900	27731619	1926	1926	1926	1926	1
634	20231127	102800	27729693	1919	1919	1919	1919	0
635	20231127	102700	27729693	1919	1919	1919	1919	0
636	20231127	102600	27729693	1919	1919	1919	1919	0
637	20231127	102500	27729693	1919	1920	1920	1919	4000
638	20231127	102400	20052493	1926	1926	1926	1926	40
639	20231127	102300	19975453	1926	1926	1926	1926	40
640	20231127	102200	19898413	1926	1926	1926	1926	0
641	20231127	102100	19898413	1926	1926	1926	1926	0
642	20231127	102000	19898413	1926	1926	1926	1926	0
643	20231127	101900	19898413	1926	1926	1926	1926	1
644	20231127	101800	19896487	1926	1926	1926	1926	0
645	20231127	101700	19896487	1926	1926	1926	1926	0
646	20231127	101600	19896487	1926	1926	1926	1926	0
647	20231127	101500	19896487	1926	1926	1926	1926	0
648	20231127	101400	19896487	1926	1926	1926	1926	0
649	20231127	101300	19896487	1926	1926	1926	1926	0
650	20231127	101200	19896487	1926	1926	1926	1926	1
651	20231127	101100	19894561	1920	1920	1920	1920	715
652	20231127	101000	18521761	1928	1928	1928	1928	0
653	20231127	100900	18521761	1928	1928	1928	1928	0
654	20231127	100800	18521761	1928	1928	1928	1928	0
655	20231127	100700	18521761	1928	1928	1928	1928	0
656	20231127	100600	18521761	1928	1928	1928	1928	0
657	20231127	100500	18521761	1928	1928	1928	1928	0
658	20231127	100400	18521761	1928	1928	1928	1928	0
659	20231127	100300	18521761	1928	1928	1928	1928	0
660	20231127	100200	18521761	1928	1928	1928	1928	100
661	20231127	100100	18328961	1929	1929	1929	1929	0
662	20231127	100000	18328961	1929	1929	1929	1929	0
663	20231127	095900	18328961	1929	1929	1929	1929	0
664	20231127	095800	18328961	1929	1929	1929	1929	0
665	20231127	095700	18328961	1929	1929	1929	1929	0
666	20231127	095600	18328961	1929	1929	1929	1929	0
667	20231127	095500	18328961	1929	1923	1929	1923	3500
668	20231127	095400	11591338	1925	1925	1925	1925	0
669	20231127	095300	11591338	1925	1925	1925	1925	1
670	20231127	095200	11589413	1921	1921	1921	1921	0
671	20231127	095100	11589413	1921	1921	1921	1921	0
672	20231127	095000	11589413	1921	1925	1925	1921	9
673	20231127	094900	11572120	1920	1920	1920	1920	0
674	20231127	094800	11572120	1920	1920	1920	1920	0
675	20231127	094700	11572120	1920	1920	1920	1920	0
676	20231127	094600	11572120	1920	1920	1920	1920	0
677	20231127	094500	11572120	1920	1920	1920	1920	0
678	20231127	094400	11572120	1920	1920	1920	1920	0
679	20231127	094300	11572120	1920	1920	1920	1920	0
680	20231127	094200	11572120	1920	1920	1920	1920	0
681	20231127	094100	11572120	1920	1920	1920	1920	0
682	20231127	094000	11572120	1920	1920	1920	1920	0
683	20231127	093900	11572120	1920	1920	1920	1920	0
684	20231127	093800	11572120	1920	1920	1920	1920	900
685	20231127	093700	9844120	1926	1926	1926	1926	1
686	20231127	093600	9842194	1926	1926	1926	1926	0
687	20231127	093500	9842194	1926	1926	1926	1926	0
688	20231127	093400	9842194	1926	1926	1926	1926	0
689	20231127	093300	9842194	1926	1926	1926	1926	0
690	20231127	093200	9842194	1926	1926	1926	1926	0
691	20231127	093100	9842194	1926	1926	1926	1926	1
692	20231127	093000	9840268	1920	1920	1920	1920	402
693	20231127	092900	9068428	1920	1921	1921	1920	43
694	20231127	092800	8985857	1925	1925	1925	1925	0
695	20231127	092700	8985857	1925	1927	1927	1925	1646
696	20231127	092600	5814947	1930	1930	1930	1930	0
697	20231127	092500	5814947	1930	1930	1930	1930	0
698	20231127	092400	5814947	1930	1930	1930	1930	0
699	20231127	092300	5814947	1930	1930	1930	1930	0
700	20231127	092200	5814947	1930	1930	1930	1930	0
701	20231127	092100	5814947	1930	1930	1930	1930	0
702	20231127	092000	5814947	1930	1930	1930	1930	0
703	20231127	091900	5814947	1930	1930	1930	1930	30
704	20231127	091800	5757047	1930	1930	1930	1930	1
705	20231127	091700	5755117	1929	1929	1929	1929	4
706	20231127	091600	5747401	1929	1926	1929	1926	1346
707	20231127	091500	3153830	1926	1926	1926	1926	0
708	20231127	091400	3153830	1926	1926	1926	1926	0
709	20231127	091300	3153830	1926	1926	1926	1926	0
710	20231127	091200	3153830	1926	1926	1926	1926	0
711	20231127	091100	3153830	1926	1926	1926	1926	0
712	20231127	091000	3153830	1926	1926	1926	1926	280
713	20231127	090900	2614550	1926	1925	1926	1925	1230
714	20231127	090800	245702	1920	1920	1920	1920	0
715	20231127	090700	245702	1920	1920	1920	1920	0
716	20231127	090600	245702	1920	1920	1920	1920	70
717	20231127	090500	111302	1919	1919	1919	1919	0
718	20231127	090400	111302	1919	1919	1919	1919	0
719	20231127	090300	111302	1919	1919	1919	1919	0
720	20231127	090200	111302	1919	1919	1919	1919	0
721	20231127	090100	111302	1919	1919	1919	1919	0
722	20231127	090000	111302	1919	1919	1919	1919	58