KissMeData/289080/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	205500	265365303	1874	1874	1874	1874	11331
3	20231128	205400	265365303	1874	1874	1874	1874	0
4	20231128	205300	265365303	1874	1874	1874	1874	0
5	20231128	205200	265365303	1874	1874	1874	1874	0
6	20231128	205100	265365303	1874	1874	1874	1874	0
7	20231128	205000	265365303	1874	1874	1874	1874	0
8	20231128	204900	265365303	1874	1874	1874	1874	0
9	20231128	204800	265365303	1874	1874	1874	1874	0
10	20231128	204700	265365303	1874	1874	1874	1874	0
11	20231128	204600	265365303	1874	1874	1874	1874	0
12	20231128	204500	265365303	1874	1874	1874	1874	0
13	20231128	204400	265365303	1874	1874	1874	1874	0
14	20231128	204300	265365303	1874	1874	1874	1874	0
15	20231128	204200	265365303	1874	1874	1874	1874	0
16	20231128	204100	265365303	1874	1874	1874	1874	0
17	20231128	204000	265365303	1874	1874	1874	1874	0
18	20231128	203900	265365303	1874	1874	1874	1874	0
19	20231128	203800	265365303	1874	1874	1874	1874	0
20	20231128	203700	265365303	1874	1874	1874	1874	0
21	20231128	203600	265365303	1874	1874	1874	1874	0
22	20231128	203500	265365303	1874	1874	1874	1874	0
23	20231128	203400	265365303	1874	1874	1874	1874	0
24	20231128	203300	265365303	1874	1874	1874	1874	0
25	20231128	203200	265365303	1874	1874	1874	1874	0
26	20231128	203100	265365303	1874	1874	1874	1874	0
27	20231128	203000	265365303	1874	1874	1874	1874	0
28	20231128	202900	265365303	1874	1874	1874	1874	0
29	20231128	202800	265365303	1874	1874	1874	1874	0
30	20231128	202700	265365303	1874	1874	1874	1874	0
31	20231128	202600	265365303	1874	1874	1874	1874	0
32	20231128	202500	265365303	1874	1874	1874	1874	11331
33	20231128	202400	265365303	1874	1874	1874	1874	0
34	20231128	202300	265365303	1874	1874	1874	1874	0
35	20231128	202200	265365303	1874	1874	1874	1874	0
36	20231128	202100	265365303	1874	1874	1874	1874	0
37	20231128	202000	265365303	1874	1874	1874	1874	0
38	20231128	201900	265365303	1874	1874	1874	1874	0
39	20231128	201800	265365303	1874	1874	1874	1874	0
40	20231128	201700	265365303	1874	1874	1874	1874	0
41	20231128	201600	265365303	1874	1874	1874	1874	0
42	20231128	201500	265365303	1874	1874	1874	1874	0
43	20231128	201400	265365303	1874	1874	1874	1874	0
44	20231128	201300	265365303	1874	1874	1874	1874	0
45	20231128	201200	265365303	1874	1874	1874	1874	0
46	20231128	201100	265365303	1874	1874	1874	1874	0
47	20231128	201000	265365303	1874	1874	1874	1874	0
48	20231128	200900	265365303	1874	1874	1874	1874	0
49	20231128	200800	265365303	1874	1874	1874	1874	0
50	20231128	200700	265365303	1874	1874	1874	1874	0
51	20231128	200600	265365303	1874	1874	1874	1874	0
52	20231128	200500	265365303	1874	1874	1874	1874	0
53	20231128	200400	265365303	1874	1874	1874	1874	0
54	20231128	200300	265365303	1874	1874	1874	1874	0
55	20231128	200200	265365303	1874	1874	1874	1874	0
56	20231128	200100	265365303	1874	1874	1874	1874	0
57	20231128	200000	265365303	1874	1874	1874	1874	0
58	20231128	195900	265365303	1874	1874	1874	1874	0
59	20231128	195800	265365303	1874	1874	1874	1874	0
60	20231128	195700	265365303	1874	1874	1874	1874	0
61	20231128	195600	265365303	1874	1874	1874	1874	0
62	20231128	195500	265365303	1874	1874	1874	1874	11331
63	20231128	195400	265365303	1874	1874	1874	1874	0
64	20231128	195300	265365303	1874	1874	1874	1874	0
65	20231128	195200	265365303	1874	1874	1874	1874	0
66	20231128	195100	265365303	1874	1874	1874	1874	0
67	20231128	195000	265365303	1874	1874	1874	1874	0
68	20231128	194900	265365303	1874	1874	1874	1874	0
69	20231128	194800	265365303	1874	1874	1874	1874	0
70	20231128	194700	265365303	1874	1874	1874	1874	0
71	20231128	194600	265365303	1874	1874	1874	1874	0
72	20231128	194500	265365303	1874	1874	1874	1874	0
73	20231128	194400	265365303	1874	1874	1874	1874	0
74	20231128	194300	265365303	1874	1874	1874	1874	0
75	20231128	194200	265365303	1874	1874	1874	1874	0
76	20231128	194100	265365303	1874	1874	1874	1874	0
77	20231128	194000	265365303	1874	1874	1874	1874	0
78	20231128	193900	265365303	1874	1874	1874	1874	0
79	20231128	193800	265365303	1874	1874	1874	1874	0
80	20231128	193700	265365303	1874	1874	1874	1874	0
81	20231128	193600	265365303	1874	1874	1874	1874	0
82	20231128	193500	265365303	1874	1874	1874	1874	0
83	20231128	193400	265365303	1874	1874	1874	1874	0
84	20231128	193300	265365303	1874	1874	1874	1874	0
85	20231128	193200	265365303	1874	1874	1874	1874	0
86	20231128	193100	265365303	1874	1874	1874	1874	0
87	20231128	193000	265365303	1874	1874	1874	1874	0
88	20231128	192900	265365303	1874	1874	1874	1874	0
89	20231128	192800	265365303	1874	1874	1874	1874	0
90	20231128	192700	265365303	1874	1874	1874	1874	0
91	20231128	192600	265365303	1874	1874	1874	1874	0
92	20231128	192500	265365303	1874	1874	1874	1874	11331
93	20231128	192400	265365303	1874	1874	1874	1874	0
94	20231128	192300	265365303	1874	1874	1874	1874	0
95	20231128	192200	265365303	1874	1874	1874	1874	0
96	20231128	192100	265365303	1874	1874	1874	1874	0
97	20231128	192000	265365303	1874	1874	1874	1874	0
98	20231128	191900	265365303	1874	1874	1874	1874	0
99	20231128	191800	265365303	1874	1874	1874	1874	0
100	20231128	191700	265365303	1874	1874	1874	1874	0
101	20231128	191600	265365303	1874	1874	1874	1874	0
102	20231128	191500	265365303	1874	1874	1874	1874	0
103	20231128	191400	265365303	1874	1874	1874	1874	0
104	20231128	191300	265365303	1874	1874	1874	1874	0
105	20231128	191200	265365303	1874	1874	1874	1874	0
106	20231128	191100	265365303	1874	1874	1874	1874	0
107	20231128	191000	265365303	1874	1874	1874	1874	0
108	20231128	190900	265365303	1874	1874	1874	1874	0
109	20231128	190800	265365303	1874	1874	1874	1874	0
110	20231128	190700	265365303	1874	1874	1874	1874	0
111	20231128	190600	265365303	1874	1874	1874	1874	0
112	20231128	190500	265365303	1874	1874	1874	1874	0
113	20231128	190400	265365303	1874	1874	1874	1874	0
114	20231128	190300	265365303	1874	1874	1874	1874	0
115	20231128	190200	265365303	1874	1874	1874	1874	0
116	20231128	190100	265365303	1874	1874	1874	1874	0
117	20231128	190000	265365303	1874	1874	1874	1874	0
118	20231128	185900	265365303	1874	1874	1874	1874	0
119	20231128	185800	265365303	1874	1874	1874	1874	0
120	20231128	185700	265365303	1874	1874	1874	1874	0
121	20231128	185600	265365303	1874	1874	1874	1874	0
122	20231128	185500	265365303	1874	1874	1874	1874	11331
123	20231128	185400	265365303	1874	1874	1874	1874	0
124	20231128	185300	265365303	1874	1874	1874	1874	0
125	20231128	185200	265365303	1874	1874	1874	1874	0
126	20231128	185100	265365303	1874	1874	1874	1874	0
127	20231128	185000	265365303	1874	1874	1874	1874	0
128	20231128	184900	265365303	1874	1874	1874	1874	0
129	20231128	184800	265365303	1874	1874	1874	1874	0
130	20231128	184700	265365303	1874	1874	1874	1874	0
131	20231128	184600	265365303	1874	1874	1874	1874	0
132	20231128	184500	265365303	1874	1874	1874	1874	0
133	20231128	184400	265365303	1874	1874	1874	1874	0
134	20231128	184300	265365303	1874	1874	1874	1874	0
135	20231128	184200	265365303	1874	1874	1874	1874	0
136	20231128	184100	265365303	1874	1874	1874	1874	0
137	20231128	184000	265365303	1874	1874	1874	1874	0
138	20231128	183900	265365303	1874	1874	1874	1874	0
139	20231128	183800	265365303	1874	1874	1874	1874	0
140	20231128	183700	265365303	1874	1874	1874	1874	0
141	20231128	183600	265365303	1874	1874	1874	1874	0
142	20231128	183500	265365303	1874	1874	1874	1874	0
143	20231128	183400	265365303	1874	1874	1874	1874	0
144	20231128	183300	265365303	1874	1874	1874	1874	0
145	20231128	183200	265365303	1874	1874	1874	1874	0
146	20231128	183100	265365303	1874	1874	1874	1874	0
147	20231128	183000	265365303	1874	1874	1874	1874	0
148	20231128	182900	265365303	1874	1874	1874	1874	0
149	20231128	182800	265365303	1874	1874	1874	1874	0
150	20231128	182700	265365303	1874	1874	1874	1874	0
151	20231128	182600	265365303	1874	1874	1874	1874	0
152	20231128	182500	265365303	1874	1874	1874	1874	11331
153	20231128	182400	265365303	1874	1874	1874	1874	0
154	20231128	182300	265365303	1874	1874	1874	1874	0
155	20231128	182200	265365303	1874	1874	1874	1874	0
156	20231128	182100	265365303	1874	1874	1874	1874	0
157	20231128	182000	265365303	1874	1874	1874	1874	0
158	20231128	181900	265365303	1874	1874	1874	1874	0
159	20231128	181800	265365303	1874	1874	1874	1874	0
160	20231128	181700	265365303	1874	1874	1874	1874	0
161	20231128	181600	265365303	1874	1874	1874	1874	0
162	20231128	181500	265365303	1874	1874	1874	1874	0
163	20231128	181400	265365303	1874	1874	1874	1874	0
164	20231128	181300	265365303	1874	1874	1874	1874	0
165	20231128	181200	265365303	1874	1874	1874	1874	0
166	20231128	181100	265365303	1874	1874	1874	1874	0
167	20231128	181000	265365303	1874	1874	1874	1874	0
168	20231128	180900	265365303	1874	1874	1874	1874	0
169	20231128	180800	265365303	1874	1874	1874	1874	0
170	20231128	180700	265365303	1874	1874	1874	1874	0
171	20231128	180600	265365303	1874	1874	1874	1874	0
172	20231128	180500	265365303	1874	1874	1874	1874	0
173	20231128	180400	265365303	1874	1874	1874	1874	0
174	20231128	180300	265365303	1874	1874	1874	1874	0
175	20231128	180200	265365303	1874	1874	1874	1874	0
176	20231128	180100	265365303	1874	1874	1874	1874	0
177	20231128	180000	265365303	1874	1874	1874	1874	0
178	20231128	175900	265365303	1874	1874	1874	1874	0
179	20231128	175800	265365303	1874	1874	1874	1874	0
180	20231128	175700	265365303	1874	1874	1874	1874	0
181	20231128	175600	265365303	1874	1874	1874	1874	0
182	20231128	175500	265365303	1874	1874	1874	1874	11331
183	20231128	175400	265365303	1874	1874	1874	1874	0
184	20231128	175300	265365303	1874	1874	1874	1874	0
185	20231128	175200	265365303	1874	1874	1874	1874	0
186	20231128	175100	265365303	1874	1874	1874	1874	0
187	20231128	175000	265365303	1874	1874	1874	1874	0
188	20231128	174900	265365303	1874	1874	1874	1874	0
189	20231128	174800	265365303	1874	1874	1874	1874	0
190	20231128	174700	265365303	1874	1874	1874	1874	0
191	20231128	174600	265365303	1874	1874	1874	1874	0
192	20231128	174500	265365303	1874	1874	1874	1874	0
193	20231128	174400	265365303	1874	1874	1874	1874	0
194	20231128	174300	265365303	1874	1874	1874	1874	0
195	20231128	174200	265365303	1874	1874	1874	1874	0
196	20231128	174100	265365303	1874	1874	1874	1874	0
197	20231128	174000	265365303	1874	1874	1874	1874	0
198	20231128	173900	265365303	1874	1874	1874	1874	0
199	20231128	173800	265365303	1874	1874	1874	1874	0
200	20231128	173700	265365303	1874	1874	1874	1874	0
201	20231128	173600	265365303	1874	1874	1874	1874	0
202	20231128	173500	265365303	1874	1874	1874	1874	0
203	20231128	173400	265365303	1874	1874	1874	1874	0
204	20231128	173300	265365303	1874	1874	1874	1874	0
205	20231128	173200	265365303	1874	1874	1874	1874	0
206	20231128	173100	265365303	1874	1874	1874	1874	0
207	20231128	173000	265365303	1874	1874	1874	1874	0
208	20231128	172900	265365303	1874	1874	1874	1874	0
209	20231128	172800	265365303	1874	1874	1874	1874	0
210	20231128	172700	265365303	1874	1874	1874	1874	0
211	20231128	172600	265365303	1874	1874	1874	1874	0
212	20231128	172500	265365303	1874	1874	1874	1874	11331
213	20231128	172400	265365303	1874	1874	1874	1874	0
214	20231128	172300	265365303	1874	1874	1874	1874	0
215	20231128	172200	265365303	1874	1874	1874	1874	0
216	20231128	172100	265365303	1874	1874	1874	1874	0
217	20231128	172000	265365303	1874	1874	1874	1874	0
218	20231128	171900	265365303	1874	1874	1874	1874	0
219	20231128	171800	265365303	1874	1874	1874	1874	0
220	20231128	171700	265365303	1874	1874	1874	1874	0
221	20231128	171600	265365303	1874	1874	1874	1874	0
222	20231128	171500	265365303	1874	1874	1874	1874	0
223	20231128	171400	265365303	1874	1874	1874	1874	0
224	20231128	171300	265365303	1874	1874	1874	1874	0
225	20231128	171200	265365303	1874	1874	1874	1874	0
226	20231128	171100	265365303	1874	1874	1874	1874	0
227	20231128	171000	265365303	1874	1874	1874	1874	0
228	20231128	170900	265365303	1874	1874	1874	1874	0
229	20231128	170800	265365303	1874	1874	1874	1874	0
230	20231128	170700	265365303	1874	1874	1874	1874	0
231	20231128	170600	265365303	1874	1874	1874	1874	0
232	20231128	170500	265365303	1874	1874	1874	1874	0
233	20231128	170400	265365303	1874	1874	1874	1874	0
234	20231128	170300	265365303	1874	1874	1874	1874	0
235	20231128	170200	265365303	1874	1874	1874	1874	0
236	20231128	170100	265365303	1874	1874	1874	1874	0
237	20231128	170000	265365303	1874	1874	1874	1874	0
238	20231128	165900	265365303	1874	1874	1874	1874	0
239	20231128	165800	265365303	1874	1874	1874	1874	0
240	20231128	165700	265365303	1874	1874	1874	1874	0
241	20231128	165600	265365303	1874	1874	1874	1874	0
242	20231128	165500	265365303	1874	1874	1874	1874	11331
243	20231128	165400	265365303	1874	1874	1874	1874	0
244	20231128	165300	265365303	1874	1874	1874	1874	0
245	20231128	165200	265365303	1874	1874	1874	1874	0
246	20231128	165100	265365303	1874	1874	1874	1874	0
247	20231128	165000	265365303	1874	1874	1874	1874	0
248	20231128	164900	265365303	1874	1874	1874	1874	0
249	20231128	164800	265365303	1874	1874	1874	1874	0
250	20231128	164700	265365303	1874	1874	1874	1874	0
251	20231128	164600	265365303	1874	1874	1874	1874	0
252	20231128	164500	265365303	1874	1874	1874	1874	0
253	20231128	164400	265365303	1874	1874	1874	1874	0
254	20231128	164300	265365303	1874	1874	1874	1874	0
255	20231128	164200	265365303	1874	1874	1874	1874	0
256	20231128	164100	265365303	1874	1874	1874	1874	0
257	20231128	164000	265365303	1874	1874	1874	1874	0
258	20231128	163900	265365303	1874	1874	1874	1874	0
259	20231128	163800	265365303	1874	1874	1874	1874	0
260	20231128	163700	265365303	1874	1874	1874	1874	0
261	20231128	163600	265365303	1874	1874	1874	1874	0
262	20231128	163500	265365303	1874	1874	1874	1874	0
263	20231128	163400	265365303	1874	1874	1874	1874	0
264	20231128	163300	265365303	1874	1874	1874	1874	0
265	20231128	163200	265365303	1874	1874	1874	1874	0
266	20231128	163100	265365303	1874	1874	1874	1874	0
267	20231128	163000	265365303	1874	1874	1874	1874	0
268	20231128	162900	265365303	1874	1874	1874	1874	0
269	20231128	162800	265365303	1874	1874	1874	1874	0
270	20231128	162700	265365303	1874	1874	1874	1874	0
271	20231128	162600	265365303	1874	1874	1874	1874	0
272	20231128	162500	265365303	1874	1874	1874	1874	11331
273	20231128	162400	265365303	1874	1874	1874	1874	0
274	20231128	162300	265365303	1874	1874	1874	1874	0
275	20231128	162200	265365303	1874	1874	1874	1874	0
276	20231128	162100	265365303	1874	1874	1874	1874	0
277	20231128	162000	265365303	1874	1874	1874	1874	0
278	20231128	161900	265365303	1874	1874	1874	1874	0
279	20231128	161800	265365303	1874	1874	1874	1874	0
280	20231128	161700	265365303	1874	1874	1874	1874	0
281	20231128	161600	265365303	1874	1874	1874	1874	0
282	20231128	161500	265365303	1874	1874	1874	1874	0
283	20231128	161400	265365303	1874	1874	1874	1874	0
284	20231128	161300	265365303	1874	1874	1874	1874	0
285	20231128	161200	265365303	1874	1874	1874	1874	0
286	20231128	161100	265365303	1874	1874	1874	1874	0
287	20231128	161000	265365303	1874	1874	1874	1874	0
288	20231128	160900	265365303	1874	1874	1874	1874	0
289	20231128	160800	265365303	1874	1874	1874	1874	0
290	20231128	160700	265365303	1874	1874	1874	1874	0
291	20231128	160600	265365303	1874	1874	1874	1874	0
292	20231128	160500	265365303	1874	1874	1874	1874	0
293	20231128	160400	265365303	1874	1874	1874	1874	0
294	20231128	160300	265365303	1874	1874	1874	1874	0
295	20231128	160200	265365303	1874	1874	1874	1874	0
296	20231128	160100	265365303	1874	1874	1874	1874	0
297	20231128	160000	265365303	1874	1874	1874	1874	0
298	20231128	155900	265365303	1874	1874	1874	1874	0
299	20231128	155800	265365303	1874	1874	1874	1874	0
300	20231128	155700	265365303	1874	1874	1874	1874	0
301	20231128	155600	265365303	1874	1874	1874	1874	0
302	20231128	155500	265365303	1874	1874	1874	1874	11331
303	20231128	155400	265365303	1874	1874	1874	1874	0
304	20231128	155300	265365303	1874	1874	1874	1874	0
305	20231128	155200	265365303	1874	1874	1874	1874	0
306	20231128	155100	265365303	1874	1874	1874	1874	0
307	20231128	155000	265365303	1874	1874	1874	1874	0
308	20231128	154900	265365303	1874	1874	1874	1874	0
309	20231128	154800	265365303	1874	1874	1874	1874	0
310	20231128	154700	265365303	1874	1874	1874	1874	0
311	20231128	154600	265365303	1874	1874	1874	1874	0
312	20231128	154500	265365303	1874	1874	1874	1874	0
313	20231128	154400	265365303	1874	1874	1874	1874	0
314	20231128	154300	265365303	1874	1874	1874	1874	0
315	20231128	154200	265365303	1874	1874	1874	1874	0
316	20231128	154100	265365303	1874	1874	1874	1874	0
317	20231128	154000	265365303	1874	1874	1874	1874	0
318	20231128	153900	265365303	1874	1874	1874	1874	0
319	20231128	153800	265365303	1874	1874	1874	1874	0
320	20231128	153700	265365303	1874	1874	1874	1874	0
321	20231128	153600	265365303	1874	1874	1874	1874	0
322	20231128	153500	265365303	1874	1874	1874	1874	0
323	20231128	153400	265365303	1874	1874	1874	1874	0
324	20231128	153300	265365303	1874	1874	1874	1874	0
325	20231128	153200	265365303	1874	1874	1874	1874	0
326	20231128	153100	265365303	1874	1874	1874	1874	0
327	20231128	153000	265365303	1874	1874	1874	1874	11331
328	20231128	152900	244131009	1876	1876	1876	1876	0
329	20231128	152800	244131009	1876	1876	1876	1876	0
330	20231128	152700	244131009	1876	1876	1876	1876	0
331	20231128	152600	244131009	1876	1876	1876	1876	0
332	20231128	152500	244131009	1876	1876	1876	1876	0
333	20231128	152400	244131009	1876	1876	1876	1876	0
334	20231128	152300	244131009	1876	1876	1876	1876	0
335	20231128	152200	244131009	1876	1876	1876	1876	0
336	20231128	152100	244131009	1876	1876	1876	1876	0
337	20231128	152000	244131009	1876	1876	1876	1876	0
338	20231128	151900	244131009	1876	1876	1876	1874	1007
339	20231128	151800	242242133	1876	1874	1876	1874	326
340	20231128	151700	241631175	1876	1879	1879	1875	805
341	20231128	151600	240121711	1880	1882	1882	1880	116
342	20231128	151500	239903423	1882	1882	1882	1882	8
343	20231128	151400	239888367	1882	1882	1882	1875	110
344	20231128	151300	239681830	1882	1882	1882	1878	217
345	20231128	151200	239274040	1882	1882	1882	1882	6
346	20231128	151100	239262748	1882	1883	1883	1882	20
347	20231128	151000	239225095	1883	1885	1885	1876	658
348	20231128	150900	237990315	1885	1885	1885	1885	2
349	20231128	150800	237986545	1885	1885	1885	1885	4
350	20231128	150700	237979005	1885	1885	1885	1885	936
351	20231128	150600	236214645	1885	1885	1885	1876	6
352	20231128	150500	236203344	1885	1877	1887	1877	558
353	20231128	150400	235155790	1887	1887	1887	1887	635
354	20231128	150300	233957545	1888	1888	1888	1888	0
355	20231128	150200	233957545	1888	1888	1888	1877	91
356	20231128	150100	233786056	1888	1879	1888	1877	430
357	20231128	150000	232978316	1877	1888	1888	1877	915
358	20231128	145900	231259512	1888	1888	1888	1888	99
359	20231128	145800	231072600	1888	1888	1888	1888	6
360	20231128	145700	231061272	1888	1888	1888	1888	2
361	20231128	145600	231057496	1888	1888	1888	1888	12
362	20231128	145500	231034840	1888	1880	1888	1880	1209
363	20231128	145400	228761904	1889	1889	1889	1889	10
364	20231128	145300	228743014	1889	1888	1889	1888	29
365	20231128	145200	228688260	1888	1888	1888	1888	2
366	20231128	145100	228684484	1888	1888	1888	1881	166
367	20231128	145000	228372126	1888	1888	1889	1881	766
368	20231128	144900	226929501	1890	1890	1890	1890	5
369	20231128	144800	226920051	1890	1890	1890	1890	60
370	20231128	144700	226806651	1890	1890	1890	1890	0
371	20231128	144600	226806651	1890	1890	1890	1890	0
372	20231128	144500	226806651	1890	1890	1890	1890	0
373	20231128	144400	226806651	1890	1890	1890	1890	7
374	20231128	144300	226793421	1890	1890	1890	1890	352
375	20231128	144200	226128141	1890	1890	1890	1890	3
376	20231128	144100	226122471	1890	1891	1891	1880	510
377	20231128	144000	225163540	1891	1891	1891	1891	0
378	20231128	143900	225163540	1891	1891	1891	1891	2
379	20231128	143800	225159758	1891	1891	1891	1891	0
380	20231128	143700	225159758	1891	1888	1891	1888	1011
381	20231128	143600	223250977	1888	1888	1888	1888	5
382	20231128	143500	223241537	1888	1888	1888	1879	9
383	20231128	143400	223224554	1888	1887	1888	1887	1006
384	20231128	143300	221326230	1887	1887	1887	1887	4
385	20231128	143200	221318682	1887	1887	1887	1887	7
386	20231128	143100	221305473	1887	1878	1887	1877	119
387	20231128	143000	221082012	1887	1887	1887	1887	2
388	20231128	142900	221078238	1887	1887	1887	1878	1595
389	20231128	142800	218081265	1887	1886	1887	1886	416
390	20231128	142700	217296677	1879	1886	1886	1879	478
391	20231128	142600	216398382	1882	1882	1882	1879	2094
392	20231128	142500	212457573	1882	1882	1882	1882	0
393	20231128	142400	212457573	1882	1882	1882	1882	117
394	20231128	142300	212237379	1882	1880	1882	1880	17
395	20231128	142200	212205402	1879	1881	1881	1879	205
396	20231128	142100	211820197	1879	1879	1879	1879	1200
397	20231128	142000	209565397	1882	1882	1882	1882	298
398	20231128	141900	209004561	1880	1882	1883	1880	1118
399	20231128	141800	206902279	1887	1887	1887	1882	102
400	20231128	141700	206710305	1887	1881	1887	1881	688
401	20231128	141600	205416165	1882	1885	1887	1882	3256
402	20231128	141500	199286273	1887	1887	1887	1887	67
403	20231128	141400	199159844	1887	1887	1887	1887	0
404	20231128	141300	199159844	1887	1887	1887	1887	0
405	20231128	141200	199159844	1887	1887	1887	1887	49
406	20231128	141100	199067381	1887	1887	1887	1887	258
407	20231128	141000	198580535	1887	1884	1887	1884	948
408	20231128	140900	196794491	1887	1887	1887	1887	2
409	20231128	140800	196790717	1887	1885	1887	1885	7
410	20231128	140700	196777510	1887	1886	1887	1886	81
411	20231128	140600	196624740	1886	1886	1886	1886	68
412	20231128	140500	196496492	1886	1887	1887	1885	12
413	20231128	140400	196473859	1884	1885	1885	1884	2697
414	20231128	140300	191390968	1888	1887	1888	1886	695
415	20231128	140200	190080141	1887	1887	1887	1887	1
416	20231128	140100	190078254	1888	1888	1888	1888	0
417	20231128	140000	190078254	1888	1887	1888	1886	225
418	20231128	135900	189653887	1888	1888	1888	1888	0
419	20231128	135800	189653887	1888	1888	1888	1888	0
420	20231128	135700	189653887	1888	1886	1888	1886	35
421	20231128	135600	189587865	1888	1888	1888	1888	2
422	20231128	135500	189584089	1888	1888	1888	1887	32
423	20231128	135400	189523702	1887	1887	1887	1887	149
424	20231128	135300	189242539	1888	1888	1888	1888	2
425	20231128	135200	189238763	1888	1888	1888	1888	0
426	20231128	135100	189238763	1888	1888	1888	1885	500
427	20231128	135000	188295487	1888	1887	1888	1886	425
428	20231128	134900	187493654	1887	1891	1891	1887	9088
429	20231128	134800	170324854	1897	1897	1897	1897	0
430	20231128	134700	170324854	1897	1897	1897	1897	0
431	20231128	134600	170324854	1897	1897	1897	1897	0
432	20231128	134500	170324854	1897	1894	1897	1894	15
433	20231128	134400	170296441	1894	1894	1894	1894	0
434	20231128	134300	170296441	1894	1894	1894	1892	112
435	20231128	134200	170084316	1894	1897	1897	1894	4
436	20231128	134100	170076731	1897	1897	1897	1897	0
437	20231128	134000	170076731	1897	1897	1897	1897	0
438	20231128	133900	170076731	1897	1897	1897	1897	0
439	20231128	133800	170076731	1897	1897	1897	1897	0
440	20231128	133700	170076731	1897	1897	1897	1897	0
441	20231128	133600	170076731	1897	1897	1897	1897	194
442	20231128	133500	169708713	1894	1894	1894	1894	0
443	20231128	133400	169708713	1894	1894	1894	1894	11
444	20231128	133300	169687879	1897	1897	1897	1897	0
445	20231128	133200	169687879	1897	1897	1897	1897	50
446	20231128	133100	169593029	1897	1897	1897	1897	0
447	20231128	133000	169593029	1897	1896	1897	1896	15
448	20231128	132900	169564584	1897	1896	1897	1896	34
449	20231128	132800	169500106	1897	1896	1897	1896	11
450	20231128	132700	169479249	1898	1898	1898	1898	0
451	20231128	132600	169479249	1898	1898	1898	1898	2
452	20231128	132500	169475453	1898	1898	1898	1895	9
453	20231128	132400	169458377	1898	1891	1898	1891	381
454	20231128	132300	168737087	1898	1898	1898	1898	0
455	20231128	132200	168737087	1898	1898	1898	1898	0
456	20231128	132100	168737087	1898	1898	1898	1898	142
457	20231128	132000	168467571	1898	1898	1898	1898	4
458	20231128	131900	168459979	1898	1891	1898	1891	235
459	20231128	131800	168015580	1899	1899	1899	1899	0
460	20231128	131700	168015580	1899	1899	1899	1899	0
461	20231128	131600	168015580	1899	1899	1899	1899	7
462	20231128	131500	168002287	1899	1899	1899	1891	696
463	20231128	131400	166685841	1899	1899	1899	1899	4
464	20231128	131300	166678245	1899	1899	1899	1893	1545
465	20231128	131200	163749445	1899	1896	1899	1895	253
466	20231128	131100	163269863	1899	1899	1899	1899	6
467	20231128	131000	163258469	1899	1899	1899	1899	0
468	20231128	130900	163258469	1899	1899	1899	1899	0
469	20231128	130800	163258469	1899	1899	1899	1899	3
470	20231128	130700	163252772	1899	1899	1900	1899	49
471	20231128	130600	163159720	1897	1897	1897	1897	1
472	20231128	130500	163157823	1900	1897	1900	1897	24
473	20231128	130400	163112272	1901	1898	1901	1898	521
474	20231128	130300	162123411	1901	1901	1901	1901	0
475	20231128	130200	162123411	1901	1899	1901	1899	3
476	20231128	130100	162117712	1901	1901	1901	1901	1
477	20231128	130000	162115811	1900	1901	1901	1900	550
478	20231128	125900	161070361	1903	1903	1903	1903	0
479	20231128	125800	161070361	1903	1903	1903	1903	0
480	20231128	125700	161070361	1903	1903	1903	1903	0
481	20231128	125600	161070361	1903	1903	1903	1903	0
482	20231128	125500	161070361	1903	1903	1903	1903	0
483	20231128	125400	161070361	1903	1903	1903	1903	0
484	20231128	125300	161070361	1903	1903	1903	1903	0
485	20231128	125200	161070361	1903	1903	1903	1903	4
486	20231128	125100	161062749	1904	1904	1904	1904	4
487	20231128	125000	161055133	1895	1904	1904	1895	3
488	20231128	124900	161049430	1904	1904	1904	1904	0
489	20231128	124800	161049430	1904	1904	1904	1904	0
490	20231128	124700	161049430	1904	1904	1904	1904	4
491	20231128	124600	161041814	1904	1904	1904	1904	2
492	20231128	124500	161038006	1904	1904	1904	1904	10
493	20231128	124400	161018966	1904	1904	1904	1904	2
494	20231128	124300	161015158	1904	1904	1904	1904	4
495	20231128	124200	161007542	1904	1900	1904	1900	6
496	20231128	124100	160996126	1904	1904	1904	1904	5
497	20231128	124000	160986606	1904	1904	1904	1893	627
498	20231128	123900	159799182	1904	1901	1905	1901	2004
499	20231128	123800	155987006	1901	1901	1901	1901	6
500	20231128	123700	155975600	1901	1893	1901	1893	52
501	20231128	123600	155877148	1893	1893	1893	1893	0
502	20231128	123500	155877148	1893	1893	1893	1893	2
503	20231128	123400	155873362	1901	1901	1901	1901	0
504	20231128	123300	155873362	1901	1900	1901	1894	225
505	20231128	123200	155447187	1901	1895	1901	1895	201
506	20231128	123100	155066286	1901	1901	1901	1901	0
507	20231128	123000	155066286	1901	1901	1901	1901	0
508	20231128	122900	155066286	1901	1901	1901	1901	0
509	20231128	122800	155066286	1901	1901	1901	1901	0
510	20231128	122700	155066286	1901	1901	1901	1901	0
511	20231128	122600	155066286	1901	1901	1901	1901	1
512	20231128	122500	155064385	1901	1901	1901	1901	0
513	20231128	122400	155064385	1901	1901	1901	1901	0
514	20231128	122300	155064385	1901	1901	1901	1901	0
515	20231128	122200	155064385	1901	1901	1901	1901	0
516	20231128	122100	155064385	1901	1901	1901	1899	5
517	20231128	122000	155054884	1898	1895	1898	1895	795
518	20231128	121900	153546169	1899	1899	1899	1899	2
519	20231128	121800	153542371	1899	1899	1899	1893	100
520	20231128	121700	153352567	1899	1899	1899	1899	3
521	20231128	121600	153346870	1889	1893	1893	1889	1049
522	20231128	121500	151364787	1899	1899	1899	1899	0
523	20231128	121400	151364787	1899	1893	1899	1893	119
524	20231128	121300	151139220	1893	1889	1893	1889	2
525	20231128	121200	151135438	1893	1893	1893	1893	0
526	20231128	121100	151135438	1893	1889	1893	1889	110
527	20231128	121000	150927632	1889	1889	1889	1889	45
528	20231128	120900	150842627	1889	1891	1891	1888	6641
529	20231128	120800	138291482	1892	1892	1892	1892	836
530	20231128	120700	136709770	1893	1894	1894	1893	1869
531	20231128	120600	133170447	1895	1898	1898	1895	938
532	20231128	120500	131392198	1898	1905	1905	1897	2356
533	20231128	120400	126920858	1899	1899	1899	1899	500
534	20231128	120300	125971358	1905	1905	1905	1905	2
535	20231128	120200	125967548	1905	1905	1905	1905	2
536	20231128	120100	125963738	1905	1899	1905	1899	75
537	20231128	120000	125821289	1899	1904	1904	1899	611
538	20231128	115900	124660970	1904	1904	1904	1904	2
539	20231128	115800	124657162	1904	1904	1904	1904	3
540	20231128	115700	124651450	1900	1900	1900	1900	20
541	20231128	115600	124613450	1900	1900	1900	1900	367
542	20231128	115500	123916150	1904	1904	1904	1904	4
543	20231128	115400	123908534	1900	1901	1901	1900	497
544	20231128	115300	122963936	1904	1904	1904	1904	0
545	20231128	115200	122963936	1904	1904	1904	1904	0
546	20231128	115100	122963936	1904	1904	1904	1904	3
547	20231128	115000	122958224	1904	1902	1904	1902	21
548	20231128	114900	122918280	1904	1904	1904	1904	0
549	20231128	114800	122918280	1904	1904	1904	1904	33
550	20231128	114700	122855448	1904	1901	1904	1901	82
551	20231128	114600	122699560	1900	1902	1902	1900	1355
552	20231128	114500	120124860	1902	1902	1902	1902	20
553	20231128	114400	120086820	1904	1904	1904	1904	1
554	20231128	114300	120084916	1904	1902	1904	1900	2620
555	20231128	114200	115104884	1904	1904	1904	1904	0
556	20231128	114100	115104884	1904	1904	1904	1904	7
557	20231128	114000	115091556	1905	1903	1905	1902	59
558	20231128	113900	114979295	1903	1901	1903	1901	600
559	20231128	113800	113838655	1902	1904	1904	1902	1381
560	20231128	113700	111210916	1904	1906	1906	1904	1041
561	20231128	113600	109228830	1903	1903	1903	1903	2014
562	20231128	113500	105396188	1903	1904	1904	1903	490
563	20231128	113400	104463712	1906	1906	1906	1906	0
564	20231128	113300	104463712	1906	1906	1906	1906	0
565	20231128	113200	104463712	1906	1906	1906	1906	0
566	20231128	113100	104463712	1906	1906	1906	1906	1
567	20231128	113000	104461806	1904	1904	1904	1904	275
568	20231128	112900	103938206	1906	1906	1906	1906	6
569	20231128	112800	103926770	1904	1907	1907	1904	14
570	20231128	112700	103900087	1907	1907	1907	1904	32
571	20231128	112600	103839123	1905	1906	1906	1905	503
572	20231128	112500	102880688	1907	1907	1907	1907	0
573	20231128	112400	102880688	1907	1908	1908	1907	160
574	20231128	112300	102575548	1911	1909	1911	1909	25
575	20231128	112200	102527817	1910	1910	1910	1910	21
576	20231128	112100	102487707	1911	1911	1911	1911	18
577	20231128	112000	102453309	1911	1911	1911	1911	0
578	20231128	111900	102453309	1911	1911	1911	1911	1
579	20231128	111800	102451398	1910	1910	1911	1910	31
580	20231128	111700	102392187	1910	1910	1910	1910	10
581	20231128	111600	102373087	1911	1911	1911	1911	0
582	20231128	111500	102373087	1911	1911	1911	1911	0
583	20231128	111400	102373087	1911	1911	1911	1911	8
584	20231128	111300	102357799	1911	1911	1911	1911	0
585	20231128	111200	102357799	1911	1911	1911	1911	0
586	20231128	111100	102357799	1911	1905	1911	1905	20
587	20231128	111000	102319687	1905	1910	1911	1905	310
588	20231128	110900	101728878	1910	1910	1910	1910	0
589	20231128	110800	101728878	1910	1912	1912	1907	6
590	20231128	110700	101717418	1912	1907	1912	1907	2
591	20231128	110600	101713599	1912	1912	1912	1912	1
592	20231128	110500	101711687	1910	1907	1910	1907	3773
593	20231128	110400	94513183	1906	1907	1907	1906	21
594	20231128	110300	94473156	1910	1910	1910	1910	1
595	20231128	110200	94471246	1908	1909	1910	1908	103
596	20231128	110100	94274540	1910	1910	1910	1910	0
597	20231128	110000	94274540	1910	1907	1910	1905	301
598	20231128	105900	93700829	1910	1910	1910	1910	4
599	20231128	105800	93693189	1910	1910	1910	1910	0
600	20231128	105700	93693189	1910	1912	1912	1910	1087
601	20231128	105600	91617009	1912	1911	1912	1911	121
602	20231128	105500	91385773	1911	1910	1911	1910	902
603	20231128	105400	89662853	1911	1910	1912	1910	790
604	20231128	105300	88153941	1912	1910	1912	1910	1109
605	20231128	105200	86035241	1911	1910	1911	1910	147
606	20231128	105100	85754464	1910	1908	1910	1908	2034
607	20231128	105000	81869879	1908	1908	1908	1908	1300
608	20231128	104900	79389479	1908	1908	1908	1908	1
609	20231128	104800	79387571	1907	1908	1908	1907	102
610	20231128	104700	79193056	1907	1908	1908	1907	4
611	20231128	104600	79185427	1908	1909	1909	1908	5
612	20231128	104500	79175885	1907	1909	1909	1907	3
613	20231128	104400	79170160	1910	1910	1910	1910	0
614	20231128	104300	79170160	1910	1910	1910	1910	0
615	20231128	104200	79170160	1910	1910	1910	1910	8
616	20231128	104100	79154880	1910	1909	1910	1909	1449
617	20231128	104000	76388249	1909	1909	1909	1909	4
618	20231128	103900	76380613	1904	1904	1904	1904	0
619	20231128	103800	76380613	1904	1904	1904	1904	368
620	20231128	103700	75679941	1909	1909	1909	1909	4
621	20231128	103600	75672305	1909	1909	1909	1909	80
622	20231128	103500	75519585	1909	1909	1909	1909	0
623	20231128	103400	75519585	1909	1909	1909	1909	0
624	20231128	103300	75519585	1909	1909	1909	1909	0
625	20231128	103200	75519585	1909	1909	1909	1909	1
626	20231128	103100	75517676	1909	1909	1909	1909	4
627	20231128	103000	75510040	1909	1903	1909	1903	510
628	20231128	102900	74539450	1909	1909	1909	1909	0
629	20231128	102800	74539450	1909	1909	1909	1909	7
630	20231128	102700	74526087	1902	1902	1902	1902	700
631	20231128	102600	73194687	1910	1910	1910	1910	0
632	20231128	102500	73194687	1910	1910	1910	1910	4
633	20231128	102400	73187047	1910	1910	1910	1910	0
634	20231128	102300	73187047	1910	1910	1910	1910	2
635	20231128	102200	73183227	1910	1904	1910	1902	3497
636	20231128	102100	66531288	1910	1910	1910	1910	0
637	20231128	102000	66531288	1910	1910	1910	1910	4
638	20231128	101900	66523648	1903	1910	1910	1903	572
639	20231128	101800	65435083	1903	1908	1908	1903	10040
640	20231128	101700	46307083	1910	1910	1910	1910	0
641	20231128	101600	46307083	1910	1910	1910	1910	424
642	20231128	101500	45497243	1914	1914	1914	1914	4
643	20231128	101400	45489587	1910	1913	1913	1910	1449
644	20231128	101300	42717695	1913	1913	1913	1912	12
645	20231128	101200	42694742	1913	1913	1913	1913	0
646	20231128	101100	42694742	1913	1910	1913	1910	280
647	20231128	101000	42159672	1910	1910	1910	1910	10
648	20231128	100900	42140572	1913	1913	1913	1913	0
649	20231128	100800	42140572	1913	1913	1913	1913	0
650	20231128	100700	42140572	1913	1913	1913	1913	2
651	20231128	100600	42136746	1913	1913	1913	1913	0
652	20231128	100500	42136746	1913	1907	1913	1907	538
653	20231128	100400	41110696	1913	1906	1913	1905	1142
654	20231128	100300	38935008	1913	1913	1913	1906	693
655	20231128	100200	37614066	1913	1913	1913	1906	306
656	20231128	100100	37030788	1913	1913	1913	1913	8
657	20231128	100000	37015484	1913	1913	1913	1913	0
658	20231128	095900	37015484	1913	1913	1913	1913	0
659	20231128	095800	37015484	1913	1913	1913	1913	0
660	20231128	095700	37015484	1913	1913	1913	1913	0
661	20231128	095600	37015484	1913	1913	1913	1913	6
662	20231128	095500	37004006	1906	1913	1913	1906	329
663	20231128	095400	36376729	1913	1913	1913	1913	0
664	20231128	095300	36376729	1913	1913	1913	1913	8
665	20231128	095200	36361425	1913	1913	1913	1913	5
666	20231128	095100	36351860	1913	1913	1913	1913	0
667	20231128	095000	36351860	1913	1913	1913	1913	4
668	20231128	094900	36344208	1913	1913	1913	1913	0
669	20231128	094800	36344208	1913	1913	1913	1913	513
670	20231128	094700	35362839	1913	1913	1913	1913	0
671	20231128	094600	35362839	1913	1913	1913	1913	47
672	20231128	094500	35272928	1913	1913	1913	1913	3
673	20231128	094400	35267189	1914	1905	1914	1905	7
674	20231128	094300	35253800	1914	1905	1914	1905	32
675	20231128	094200	35192831	1915	1915	1915	1915	35
676	20231128	094100	35125806	1915	1910	1915	1910	2006
677	20231128	094000	31294326	1910	1910	1910	1910	0
678	20231128	093900	31294326	1910	1906	1910	1906	226
679	20231128	093800	30863220	1905	1906	1906	1905	717
680	20231128	093700	29497321	1905	1906	1906	1905	150
681	20231128	093600	29211501	1906	1906	1906	1906	928
682	20231128	093500	27442733	1909	1906	1909	1906	304
683	20231128	093400	26863297	1909	1908	1910	1908	120
684	20231128	093300	26634303	1908	1910	1910	1908	62
685	20231128	093200	26515993	1910	1910	1910	1910	35
686	20231128	093100	26449143	1910	1910	1910	1910	6
687	20231128	093000	26437683	1910	1910	1910	1910	0
688	20231128	092900	26437683	1910	1909	1910	1909	208
689	20231128	092800	26040609	1909	1908	1909	1908	21
690	20231128	092700	26000537	1909	1908	1909	1908	75
691	20231128	092600	25857433	1909	1909	1909	1909	1
692	20231128	092500	25855524	1906	1909	1909	1906	235
693	20231128	092400	25407608	1905	1907	1909	1905	2535
694	20231128	092300	20576994	1910	1908	1910	1907	1002
695	20231128	092200	18665960	1910	1912	1912	1909	578
696	20231128	092100	17562069	1916	1913	1916	1913	554
697	20231128	092000	16502221	1917	1917	1917	1917	12
698	20231128	091900	16479217	1914	1917	1917	1914	9
699	20231128	091800	16461988	1917	1917	1917	1917	2
700	20231128	091700	16458154	1917	1917	1917	1917	3
701	20231128	091600	16452403	1917	1917	1917	1917	6
702	20231128	091500	16440901	1914	1914	1914	1914	1
703	20231128	091400	16438987	1917	1918	1918	1917	101
704	20231128	091300	16245270	1918	1916	1918	1916	620
705	20231128	091200	15056928	1916	1915	1916	1915	4
706	20231128	091100	15049267	1916	1914	1916	1914	171
707	20231128	091000	14721887	1913	1913	1913	1913	721
708	20231128	090900	13342614	1913	1911	1913	1911	66
709	20231128	090800	13216476	1911	1908	1911	1908	498
710	20231128	090700	12265859	1903	1904	1904	1903	2000
711	20231128	090600	8459489	1910	1910	1910	1910	5
712	20231128	090500	8449939	1902	1905	1906	1902	1113
713	20231128	090400	6330758	1911	1912	1912	1911	2
714	20231128	090300	6326935	1913	1913	1913	1913	1
715	20231128	090200	6325022	1913	1913	1913	1913	0
716	20231128	090100	6325022	1913	1913	1913	1913	1
717	20231128	090000	6323109	1903	1913	1913	1903	3318