KissMeData/032790/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	191200	1144039983	1912	1912	1912	1912	11789
3	20231130	191100	1144039983	1912	1912	1912	1912	0
4	20231130	191000	1144039983	1912	1912	1912	1912	0
5	20231130	190900	1144039983	1912	1912	1912	1912	0
6	20231130	190800	1144039983	1912	1912	1912	1912	0
7	20231130	190700	1144039983	1912	1912	1912	1912	0
8	20231130	190600	1144039983	1912	1912	1912	1912	0
9	20231130	190500	1144039983	1912	1912	1912	1912	0
10	20231130	190400	1144039983	1912	1912	1912	1912	0
11	20231130	190300	1144039983	1912	1912	1912	1912	0
12	20231130	190200	1144039983	1912	1912	1912	1912	0
13	20231130	190100	1144039983	1912	1912	1912	1912	0
14	20231130	190000	1144039983	1912	1912	1912	1912	0
15	20231130	185900	1144039983	1912	1912	1912	1912	0
16	20231130	185800	1144039983	1912	1912	1912	1912	0
17	20231130	185700	1144039983	1912	1912	1912	1912	0
18	20231130	185600	1144039983	1912	1912	1912	1912	0
19	20231130	185500	1144039983	1912	1912	1912	1912	0
20	20231130	185400	1144039983	1912	1912	1912	1912	0
21	20231130	185300	1144039983	1912	1912	1912	1912	0
22	20231130	185200	1144039983	1912	1912	1912	1912	0
23	20231130	185100	1144039983	1912	1912	1912	1912	0
24	20231130	185000	1144039983	1912	1912	1912	1912	0
25	20231130	184900	1144039983	1912	1912	1912	1912	0
26	20231130	184800	1144039983	1912	1912	1912	1912	0
27	20231130	184700	1144039983	1912	1912	1912	1912	0
28	20231130	184600	1144039983	1912	1912	1912	1912	0
29	20231130	184500	1144039983	1912	1912	1912	1912	0
30	20231130	184400	1144039983	1912	1912	1912	1912	0
31	20231130	184300	1144039983	1912	1912	1912	1912	0
32	20231130	184200	1144039983	1912	1912	1912	1912	11789
33	20231130	184100	1144039983	1912	1912	1912	1912	0
34	20231130	184000	1144039983	1912	1912	1912	1912	0
35	20231130	183900	1144039983	1912	1912	1912	1912	0
36	20231130	183800	1144039983	1912	1912	1912	1912	0
37	20231130	183700	1144039983	1912	1912	1912	1912	0
38	20231130	183600	1144039983	1912	1912	1912	1912	0
39	20231130	183500	1144039983	1912	1912	1912	1912	0
40	20231130	183400	1144039983	1912	1912	1912	1912	0
41	20231130	183300	1144039983	1912	1912	1912	1912	0
42	20231130	183200	1144039983	1912	1912	1912	1912	0
43	20231130	183100	1144039983	1912	1912	1912	1912	0
44	20231130	183000	1144039983	1912	1912	1912	1912	0
45	20231130	182900	1144039983	1912	1912	1912	1912	0
46	20231130	182800	1144039983	1912	1912	1912	1912	0
47	20231130	182700	1144039983	1912	1912	1912	1912	0
48	20231130	182600	1144039983	1912	1912	1912	1912	0
49	20231130	182500	1144039983	1912	1912	1912	1912	0
50	20231130	182400	1144039983	1912	1912	1912	1912	0
51	20231130	182300	1144039983	1912	1912	1912	1912	0
52	20231130	182200	1144039983	1912	1912	1912	1912	0
53	20231130	182100	1144039983	1912	1912	1912	1912	0
54	20231130	182000	1144039983	1912	1912	1912	1912	0
55	20231130	181900	1144039983	1912	1912	1912	1912	0
56	20231130	181800	1144039983	1912	1912	1912	1912	0
57	20231130	181700	1144039983	1912	1912	1912	1912	0
58	20231130	181600	1144039983	1912	1912	1912	1912	0
59	20231130	181500	1144039983	1912	1912	1912	1912	0
60	20231130	181400	1144039983	1912	1912	1912	1912	0
61	20231130	181300	1144039983	1912	1912	1912	1912	0
62	20231130	181200	1144039983	1912	1912	1912	1912	11789
63	20231130	181100	1144039983	1912	1912	1912	1912	0
64	20231130	181000	1144039983	1912	1912	1912	1912	0
65	20231130	180900	1144039983	1912	1912	1912	1912	0
66	20231130	180800	1144039983	1912	1912	1912	1912	0
67	20231130	180700	1144039983	1912	1912	1912	1912	0
68	20231130	180600	1144039983	1912	1912	1912	1912	0
69	20231130	180500	1144039983	1912	1912	1912	1912	0
70	20231130	180400	1144039983	1912	1912	1912	1912	0
71	20231130	180300	1144039983	1912	1912	1912	1912	0
72	20231130	180200	1144039983	1912	1912	1912	1912	0
73	20231130	180100	1144039983	1912	1912	1912	1912	0
74	20231130	180000	1144039983	1912	1912	1912	1912	0
75	20231130	175900	1144039983	1912	1912	1912	1912	0
76	20231130	175800	1144039983	1912	1912	1912	1912	0
77	20231130	175700	1144039983	1912	1912	1912	1912	0
78	20231130	175600	1144039983	1912	1912	1912	1912	0
79	20231130	175500	1144039983	1912	1912	1912	1912	0
80	20231130	175400	1144039983	1912	1912	1912	1912	0
81	20231130	175300	1144039983	1912	1912	1912	1912	0
82	20231130	175200	1144039983	1912	1912	1912	1912	0
83	20231130	175100	1144039983	1912	1912	1912	1912	0
84	20231130	175000	1144039983	1912	1912	1912	1912	0
85	20231130	174900	1144039983	1912	1912	1912	1912	0
86	20231130	174800	1144039983	1912	1912	1912	1912	0
87	20231130	174700	1144039983	1912	1912	1912	1912	0
88	20231130	174600	1144039983	1912	1912	1912	1912	0
89	20231130	174500	1144039983	1912	1912	1912	1912	0
90	20231130	174400	1144039983	1912	1912	1912	1912	0
91	20231130	174300	1144039983	1912	1912	1912	1912	0
92	20231130	174200	1144039983	1912	1912	1912	1912	11789
93	20231130	174100	1144039983	1912	1912	1912	1912	0
94	20231130	174000	1144039983	1912	1912	1912	1912	0
95	20231130	173900	1144039983	1912	1912	1912	1912	0
96	20231130	173800	1144039983	1912	1912	1912	1912	0
97	20231130	173700	1144039983	1912	1912	1912	1912	0
98	20231130	173600	1144039983	1912	1912	1912	1912	0
99	20231130	173500	1144039983	1912	1912	1912	1912	0
100	20231130	173400	1144039983	1912	1912	1912	1912	0
101	20231130	173300	1144039983	1912	1912	1912	1912	0
102	20231130	173200	1144039983	1912	1912	1912	1912	0
103	20231130	173100	1144039983	1912	1912	1912	1912	0
104	20231130	173000	1144039983	1912	1912	1912	1912	0
105	20231130	172900	1144039983	1912	1912	1912	1912	0
106	20231130	172800	1144039983	1912	1912	1912	1912	0
107	20231130	172700	1144039983	1912	1912	1912	1912	0
108	20231130	172600	1144039983	1912	1912	1912	1912	0
109	20231130	172500	1144039983	1912	1912	1912	1912	0
110	20231130	172400	1144039983	1912	1912	1912	1912	0
111	20231130	172300	1144039983	1912	1912	1912	1912	0
112	20231130	172200	1144039983	1912	1912	1912	1912	0
113	20231130	172100	1144039983	1912	1912	1912	1912	0
114	20231130	172000	1144039983	1912	1912	1912	1912	0
115	20231130	171900	1144039983	1912	1912	1912	1912	0
116	20231130	171800	1144039983	1912	1912	1912	1912	0
117	20231130	171700	1144039983	1912	1912	1912	1912	0
118	20231130	171600	1144039983	1912	1912	1912	1912	0
119	20231130	171500	1144039983	1912	1912	1912	1912	0
120	20231130	171400	1144039983	1912	1912	1912	1912	0
121	20231130	171300	1144039983	1912	1912	1912	1912	0
122	20231130	171200	1144039983	1912	1912	1912	1912	11789
123	20231130	171100	1144039983	1912	1912	1912	1912	0
124	20231130	171000	1144039983	1912	1912	1912	1912	0
125	20231130	170900	1144039983	1912	1912	1912	1912	0
126	20231130	170800	1144039983	1912	1912	1912	1912	0
127	20231130	170700	1144039983	1912	1912	1912	1912	0
128	20231130	170600	1144039983	1912	1912	1912	1912	0
129	20231130	170500	1144039983	1912	1912	1912	1912	0
130	20231130	170400	1144039983	1912	1912	1912	1912	0
131	20231130	170300	1144039983	1912	1912	1912	1912	0
132	20231130	170200	1144039983	1912	1912	1912	1912	0
133	20231130	170100	1144039983	1912	1912	1912	1912	0
134	20231130	170000	1144039983	1912	1912	1912	1912	0
135	20231130	165900	1144039983	1912	1912	1912	1912	0
136	20231130	165800	1144039983	1912	1912	1912	1912	0
137	20231130	165700	1144039983	1912	1912	1912	1912	0
138	20231130	165600	1144039983	1912	1912	1912	1912	0
139	20231130	165500	1144039983	1912	1912	1912	1912	0
140	20231130	165400	1144039983	1912	1912	1912	1912	0
141	20231130	165300	1144039983	1912	1912	1912	1912	0
142	20231130	165200	1144039983	1912	1912	1912	1912	0
143	20231130	165100	1144039983	1912	1912	1912	1912	0
144	20231130	165000	1144039983	1912	1912	1912	1912	0
145	20231130	164900	1144039983	1912	1912	1912	1912	0
146	20231130	164800	1144039983	1912	1912	1912	1912	0
147	20231130	164700	1144039983	1912	1912	1912	1912	0
148	20231130	164600	1144039983	1912	1912	1912	1912	0
149	20231130	164500	1144039983	1912	1912	1912	1912	0
150	20231130	164400	1144039983	1912	1912	1912	1912	0
151	20231130	164300	1144039983	1912	1912	1912	1912	0
152	20231130	164200	1144039983	1912	1912	1912	1912	11789
153	20231130	164100	1144039983	1912	1912	1912	1912	0
154	20231130	164000	1144039983	1912	1912	1912	1912	0
155	20231130	163900	1144039983	1912	1912	1912	1912	0
156	20231130	163800	1144039983	1912	1912	1912	1912	0
157	20231130	163700	1144039983	1912	1912	1912	1912	0
158	20231130	163600	1144039983	1912	1912	1912	1912	0
159	20231130	163500	1144039983	1912	1912	1912	1912	0
160	20231130	163400	1144039983	1912	1912	1912	1912	0
161	20231130	163300	1144039983	1912	1912	1912	1912	0
162	20231130	163200	1144039983	1912	1912	1912	1912	0
163	20231130	163100	1144039983	1912	1912	1912	1912	0
164	20231130	163000	1144039983	1912	1912	1912	1912	0
165	20231130	162900	1144039983	1912	1912	1912	1912	0
166	20231130	162800	1144039983	1912	1912	1912	1912	0
167	20231130	162700	1144039983	1912	1912	1912	1912	0
168	20231130	162600	1144039983	1912	1912	1912	1912	0
169	20231130	162500	1144039983	1912	1912	1912	1912	0
170	20231130	162400	1144039983	1912	1912	1912	1912	0
171	20231130	162300	1144039983	1912	1912	1912	1912	0
172	20231130	162200	1144039983	1912	1912	1912	1912	0
173	20231130	162100	1144039983	1912	1912	1912	1912	0
174	20231130	162000	1144039983	1912	1912	1912	1912	0
175	20231130	161900	1144039983	1912	1912	1912	1912	0
176	20231130	161800	1144039983	1912	1912	1912	1912	0
177	20231130	161700	1144039983	1912	1912	1912	1912	0
178	20231130	161600	1144039983	1912	1912	1912	1912	0
179	20231130	161500	1144039983	1912	1912	1912	1912	0
180	20231130	161400	1144039983	1912	1912	1912	1912	0
181	20231130	161300	1144039983	1912	1912	1912	1912	0
182	20231130	161200	1144039983	1912	1912	1912	1912	11789
183	20231130	161100	1144039983	1912	1912	1912	1912	0
184	20231130	161000	1144039983	1912	1912	1912	1912	0
185	20231130	160900	1144039983	1912	1912	1912	1912	0
186	20231130	160800	1144039983	1912	1912	1912	1912	0
187	20231130	160700	1144039983	1912	1912	1912	1912	0
188	20231130	160600	1144039983	1912	1912	1912	1912	0
189	20231130	160500	1144039983	1912	1912	1912	1912	0
190	20231130	160400	1144039983	1912	1912	1912	1912	0
191	20231130	160300	1144039983	1912	1912	1912	1912	0
192	20231130	160200	1144039983	1912	1912	1912	1912	0
193	20231130	160100	1144039983	1912	1912	1912	1912	0
194	20231130	160000	1144039983	1912	1912	1912	1912	0
195	20231130	155900	1144039983	1912	1912	1912	1912	0
196	20231130	155800	1144039983	1912	1912	1912	1912	0
197	20231130	155700	1144039983	1912	1912	1912	1912	0
198	20231130	155600	1144039983	1912	1912	1912	1912	0
199	20231130	155500	1144039983	1912	1912	1912	1912	0
200	20231130	155400	1144039983	1912	1912	1912	1912	0
201	20231130	155300	1144039983	1912	1912	1912	1912	0
202	20231130	155200	1144039983	1912	1912	1912	1912	0
203	20231130	155100	1144039983	1912	1912	1912	1912	0
204	20231130	155000	1144039983	1912	1912	1912	1912	0
205	20231130	154900	1144039983	1912	1912	1912	1912	0
206	20231130	154800	1144039983	1912	1912	1912	1912	0
207	20231130	154700	1144039983	1912	1912	1912	1912	0
208	20231130	154600	1144039983	1912	1912	1912	1912	0
209	20231130	154500	1144039983	1912	1912	1912	1912	0
210	20231130	154400	1144039983	1912	1912	1912	1912	0
211	20231130	154300	1144039983	1912	1912	1912	1912	0
212	20231130	154200	1144039983	1912	1912	1912	1912	11789
213	20231130	154100	1144039983	1912	1912	1912	1912	0
214	20231130	154000	1144039983	1912	1912	1912	1912	0
215	20231130	153900	1144039983	1912	1912	1912	1912	0
216	20231130	153800	1144039983	1912	1912	1912	1912	0
217	20231130	153700	1144039983	1912	1912	1912	1912	0
218	20231130	153600	1144039983	1912	1912	1912	1912	0
219	20231130	153500	1144039983	1912	1912	1912	1912	0
220	20231130	153400	1144039983	1912	1912	1912	1912	0
221	20231130	153300	1144039983	1912	1912	1912	1912	0
222	20231130	153200	1144039983	1912	1912	1912	1912	0
223	20231130	153100	1144039983	1912	1912	1912	1912	0
224	20231130	153000	1144039983	1912	1912	1912	1912	11789
225	20231130	152900	1121499415	1912	1912	1912	1912	0
226	20231130	152800	1121499415	1912	1912	1912	1912	0
227	20231130	152700	1121499415	1912	1912	1912	1912	0
228	20231130	152600	1121499415	1912	1912	1912	1912	0
229	20231130	152500	1121499415	1912	1912	1912	1912	0
230	20231130	152400	1121499415	1912	1912	1912	1912	0
231	20231130	152300	1121499415	1912	1912	1912	1912	0
232	20231130	152200	1121499415	1912	1912	1912	1912	0
233	20231130	152100	1121499415	1912	1912	1912	1912	0
234	20231130	152000	1121499415	1912	1912	1912	1912	0
235	20231130	151900	1121499415	1912	1911	1913	1911	9170
236	20231130	151800	1103968599	1910	1909	1913	1909	1923
237	20231130	151700	1100293991	1913	1910	1914	1907	7899
238	20231130	151600	1085196817	1906	1906	1913	1906	13630
239	20231130	151500	1059191505	1906	1906	1906	1906	1154
240	20231130	151400	1056991981	1906	1900	1907	1900	4430
241	20231130	151300	1048566715	1908	1901	1908	1900	2877
242	20231130	151200	1043091718	1897	1897	1902	1897	1955
243	20231130	151100	1039381093	1900	1902	1903	1897	1968
244	20231130	151000	1035638756	1896	1896	1903	1896	5587
245	20231130	150900	1025035288	1903	1900	1903	1895	1485
246	20231130	150800	1022218891	1903	1903	1903	1895	888
247	20231130	150700	1020534398	1898	1897	1904	1896	4870
248	20231130	150600	1011289621	1897	1901	1901	1897	280
249	20231130	150500	1010757702	1901	1893	1901	1891	3442
250	20231130	150400	1004236733	1893	1890	1894	1890	1470
251	20231130	150300	1001458417	1891	1888	1895	1886	4306
252	20231130	150200	993317422	1895	1892	1895	1886	343
253	20231130	150100	992668763	1891	1889	1891	1884	3198
254	20231130	150000	986638737	1890	1882	1890	1882	550
255	20231130	145900	985599389	1889	1886	1890	1879	7101
256	20231130	145800	972242648	1890	1891	1891	1883	345
257	20231130	145700	971592554	1889	1890	1891	1888	21
258	20231130	145600	971552862	1891	1881	1891	1881	2868
259	20231130	145500	966147615	1886	1886	1886	1886	0
260	20231130	145400	966147615	1886	1879	1886	1879	91
261	20231130	145300	965976619	1886	1886	1886	1886	1
262	20231130	145200	965974733	1886	1886	1886	1877	10152
263	20231130	145100	946903835	1886	1886	1886	1886	15
264	20231130	145000	946875545	1886	1885	1886	1885	15
265	20231130	144900	946847269	1880	1880	1885	1880	158
266	20231130	144800	946550219	1886	1886	1886	1886	460
267	20231130	144700	945682659	1886	1880	1886	1880	9
268	20231130	144600	945665733	1888	1885	1888	1885	708
269	20231130	144500	944331150	1889	1885	1889	1885	272
270	20231130	144400	943817691	1885	1885	1885	1879	157
271	20231130	144300	943522346	1880	1880	1881	1880	6651
272	20231130	144200	931017577	1884	1885	1885	1880	3612
273	20231130	144100	924216458	1882	1887	1889	1882	3812
274	20231130	144000	917029747	1889	1887	1889	1887	60
275	20231130	143900	916916525	1889	1889	1889	1887	1617
276	20231130	143800	913865234	1887	1897	1898	1887	4006
277	20231130	143700	906301256	1897	1890	1897	1890	3662
278	20231130	143600	899355842	1890	1890	1890	1890	361
279	20231130	143500	898673552	1898	1892	1898	1891	688
280	20231130	143400	897372352	1892	1892	1892	1892	200
281	20231130	143300	896993952	1892	1892	1892	1892	328
282	20231130	143200	896373376	1892	1894	1894	1892	136
283	20231130	143100	896116016	1894	1894	1894	1894	0
284	20231130	143000	896116016	1894	1894	1894	1891	644
285	20231130	142900	894898149	1894	1891	1894	1891	7
286	20231130	142800	894884906	1894	1892	1894	1890	357
287	20231130	142700	894210124	1895	1898	1898	1895	1215
288	20231130	142600	891906391	1895	1895	1895	1895	250
289	20231130	142500	891432641	1898	1898	1898	1898	80
290	20231130	142400	891280801	1898	1898	1898	1898	13
291	20231130	142300	891256127	1898	1889	1898	1889	1200
292	20231130	142200	888979607	1899	1899	1900	1889	248
293	20231130	142100	888509587	1900	1895	1900	1895	1523
294	20231130	142000	885620055	1895	1895	1895	1895	481
295	20231130	141900	884708560	1887	1887	1897	1887	465
296	20231130	141800	883827083	1896	1886	1896	1886	26
297	20231130	141700	883777887	1896	1891	1896	1886	300
298	20231130	141600	883211953	1897	1893	1897	1886	1341
299	20231130	141500	880672160	1893	1889	1894	1886	2027
300	20231130	141400	876844440	1888	1888	1888	1887	550
301	20231130	141300	875806490	1887	1887	1887	1887	1
302	20231130	141200	875804603	1886	1886	1886	1886	0
303	20231130	141100	875804603	1886	1886	1886	1886	618
304	20231130	141000	874639055	1886	1886	1887	1886	5410
305	20231130	140900	864434386	1886	1882	1887	1882	6503
306	20231130	140800	852186242	1881	1879	1881	1878	1792
307	20231130	140700	848816085	1877	1877	1877	1877	39
308	20231130	140600	848742882	1878	1878	1881	1878	173
309	20231130	140500	848417979	1882	1878	1882	1878	72
310	20231130	140400	848282755	1877	1880	1880	1877	779
311	20231130	140300	846818976	1878	1878	1878	1878	9
312	20231130	140200	846802074	1883	1883	1883	1883	1
313	20231130	140100	846800191	1883	1883	1883	1883	9
314	20231130	140000	846783244	1883	1883	1883	1883	292
315	20231130	135900	846233408	1877	1875	1877	1875	437
316	20231130	135800	845413959	1875	1875	1875	1875	1
317	20231130	135700	845412084	1875	1877	1877	1875	49
318	20231130	135600	845320207	1875	1875	1875	1875	1
319	20231130	135500	845318332	1884	1884	1884	1884	0
320	20231130	135400	845318332	1884	1884	1884	1884	0
321	20231130	135300	845318332	1884	1884	1884	1884	35
322	20231130	135200	845252392	1884	1882	1884	1882	9004
323	20231130	135100	828288859	1882	1876	1882	1876	750
324	20231130	135000	826881853	1875	1875	1875	1875	6
325	20231130	134900	826870603	1871	1871	1871	1871	0
326	20231130	134800	826870603	1871	1872	1872	1871	874
327	20231130	134700	825234849	1871	1872	1872	1871	3161
328	20231130	134600	819317536	1872	1875	1875	1872	6813
329	20231130	134500	806557981	1875	1875	1876	1875	4910
330	20231130	134400	797350916	1875	1876	1877	1875	4101
331	20231130	134300	789657374	1876	1879	1879	1876	4005
332	20231130	134200	782140774	1884	1878	1884	1878	101
333	20231130	134100	781951090	1878	1878	1878	1878	29
334	20231130	134000	781896628	1878	1878	1878	1878	76
335	20231130	133900	781753900	1877	1884	1884	1877	298
336	20231130	133800	781193047	1884	1884	1884	1884	0
337	20231130	133700	781193047	1884	1883	1884	1883	2795
338	20231130	133600	775929289	1882	1882	1882	1882	14
339	20231130	133500	775902941	1882	1882	1882	1882	1903
340	20231130	133400	772321495	1882	1882	1882	1882	253
341	20231130	133300	771845349	1876	1876	1876	1876	480
342	20231130	133200	770944869	1876	1876	1876	1876	45
343	20231130	133100	770860449	1876	1878	1878	1876	939
344	20231130	133000	769098420	1879	1879	1879	1879	100
345	20231130	132900	768910520	1879	1880	1880	1879	1243
346	20231130	132800	766574727	1879	1879	1879	1879	200
347	20231130	132700	766198927	1879	1879	1879	1879	73
348	20231130	132600	766061760	1880	1879	1880	1879	457
349	20231130	132500	765202896	1879	1879	1879	1879	4
350	20231130	132400	765195380	1875	1875	1875	1875	149
351	20231130	132300	764916005	1875	1877	1877	1875	4851
352	20231130	132200	755817615	1877	1878	1878	1877	148
353	20231130	132100	755539769	1878	1879	1879	1878	6738
354	20231130	132000	742883101	1879	1880	1880	1879	828
355	20231130	131900	741327279	1880	1880	1880	1880	109
356	20231130	131800	741122359	1880	1881	1881	1880	747
357	20231130	131700	739717988	1881	1881	1881	1881	283
358	20231130	131600	739185665	1882	1883	1883	1881	588
359	20231130	131500	738078512	1883	1883	1883	1883	482
360	20231130	131400	737170906	1883	1883	1884	1883	143
361	20231130	131300	736901626	1884	1885	1885	1884	20
362	20231130	131200	736863936	1885	1885	1886	1885	1050
363	20231130	131100	734884593	1887	1887	1887	1887	200
364	20231130	131000	734507193	1887	1887	1887	1887	1000
365	20231130	130900	732620193	1887	1880	1887	1880	32
366	20231130	130800	732559816	1887	1887	1887	1887	1
367	20231130	130700	732557929	1879	1879	1879	1879	104
368	20231130	130600	732362513	1879	1888	1888	1879	1401
369	20231130	130500	729722011	1887	1887	1887	1887	1000
370	20231130	130400	727835011	1887	1888	1888	1887	311
371	20231130	130300	727247847	1888	1888	1888	1888	6
372	20231130	130200	727236519	1888	1888	1888	1888	320
373	20231130	130100	726632359	1888	1877	1888	1877	634
374	20231130	130000	725442330	1877	1889	1889	1877	446
375	20231130	125900	724605176	1877	1877	1877	1877	1985
376	20231130	125800	720879331	1877	1877	1877	1877	11
377	20231130	125700	720858684	1876	1892	1892	1875	22605
378	20231130	125600	678396728	1892	1882	1892	1882	1032
379	20231130	125500	676454294	1882	1882	1882	1882	334
380	20231130	125400	675825706	1882	1882	1882	1881	1672
381	20231130	125300	672679562	1892	1882	1892	1882	346
382	20231130	125200	672025211	1881	1883	1883	1881	3270
383	20231130	125100	665870100	1883	1887	1887	1883	2126
384	20231130	125000	661862312	1887	1887	1888	1887	2011
385	20231130	124900	658067535	1887	1887	1887	1887	11
386	20231130	124800	658046778	1884	1887	1887	1884	296
387	20231130	124700	657489084	1887	1887	1887	1887	24
388	20231130	124600	657443796	1887	1887	1887	1887	11
389	20231130	124500	657423039	1887	1891	1891	1887	140
390	20231130	124400	657158503	1891	1891	1891	1891	20
391	20231130	124300	657120683	1891	1891	1891	1891	23
392	20231130	124200	657077190	1883	1883	1883	1883	0
393	20231130	124100	657077190	1883	1891	1891	1883	199
394	20231130	124000	656702415	1891	1891	1891	1891	1
395	20231130	123900	656700524	1883	1883	1883	1883	552
396	20231130	123800	655661108	1883	1883	1883	1883	21
397	20231130	123700	655621565	1883	1885	1885	1883	2735
398	20231130	123600	650469960	1885	1892	1892	1885	37
399	20231130	123500	650399963	1885	1885	1885	1885	0
400	20231130	123400	650399963	1885	1885	1885	1885	500
401	20231130	123300	649457463	1885	1892	1892	1885	30
402	20231130	123200	649400773	1884	1892	1892	1884	40
403	20231130	123100	649325173	1894	1885	1894	1884	1807
404	20231130	123000	645919764	1884	1884	1884	1884	500
405	20231130	122900	644977764	1884	1896	1896	1884	2170
406	20231130	122800	640887544	1884	1883	1894	1883	1220
407	20231130	122700	638579074	1893	1887	1893	1887	663
408	20231130	122600	637326517	1887	1887	1887	1887	1910
409	20231130	122500	633722347	1887	1887	1887	1887	187
410	20231130	122400	633369478	1887	1887	1887	1887	1
411	20231130	122300	633367591	1883	1883	1883	1883	100
412	20231130	122200	633179291	1882	1882	1882	1882	7
413	20231130	122100	633166117	1882	1889	1889	1882	10680
414	20231130	122000	613032017	1893	1889	1893	1889	2462
415	20231130	121900	608381295	1889	1889	1889	1889	1158
416	20231130	121800	606193833	1889	1893	1893	1889	3229
417	20231130	121700	600092633	1893	1893	1893	1893	0
418	20231130	121600	600092633	1893	1894	1894	1893	12
419	20231130	121500	600069916	1894	1894	1894	1894	13
420	20231130	121400	600045294	1889	1889	1890	1889	165
421	20231130	121300	599733556	1888	1888	1888	1888	1264
422	20231130	121200	597347124	1889	1889	1889	1889	882
423	20231130	121100	595681026	1890	1893	1893	1890	4129
424	20231130	121000	587872450	1893	1894	1894	1893	170
425	20231130	120900	587550568	1900	1900	1900	1900	10
426	20231130	120800	587531568	1891	1895	1895	1891	2598
427	20231130	120700	582615662	1894	1894	1894	1894	10
428	20231130	120600	582596722	1900	1900	1900	1900	0
429	20231130	120500	582596722	1900	1900	1900	1900	10
430	20231130	120400	582577722	1900	1900	1900	1900	20
431	20231130	120300	582539722	1893	1893	1893	1893	10
432	20231130	120200	582520792	1902	1902	1902	1902	1
433	20231130	120100	582518890	1893	1893	1893	1893	0
434	20231130	120000	582518890	1893	1893	1893	1892	695
435	20231130	115900	581203640	1892	1902	1902	1892	11500
436	20231130	115800	559394240	1905	1905	1905	1905	0
437	20231130	115700	559394240	1905	1905	1905	1905	450
438	20231130	115600	558536990	1905	1901	1905	1898	3950
439	20231130	115500	551038554	1899	1906	1906	1899	11
440	20231130	115400	551017658	1898	1900	1900	1898	301
441	20231130	115300	550446350	1900	1900	1900	1900	0
442	20231130	115200	550446350	1900	1899	1901	1897	538
443	20231130	115100	549425528	1897	1898	1906	1897	1860
444	20231130	115000	545895621	1906	1906	1906	1906	40
445	20231130	114900	545819381	1897	1898	1899	1897	7
446	20231130	114800	545806098	1897	1897	1897	1897	0
447	20231130	114700	545806098	1897	1897	1897	1897	96
448	20231130	114600	545623986	1897	1898	1898	1897	387
449	20231130	114500	544889837	1898	1905	1905	1898	236
450	20231130	114400	544440439	1905	1905	1905	1905	168
451	20231130	114300	544120399	1897	1897	1905	1897	1931
452	20231130	114200	540457284	1905	1898	1905	1897	32
453	20231130	114100	540396528	1897	1905	1905	1897	2320
454	20231130	114000	535977086	1905	1908	1908	1905	1919
455	20231130	113900	532319960	1908	1905	1908	1905	40
456	20231130	113800	532243700	1915	1897	1915	1897	7280
457	20231130	113700	518354508	1897	1905	1905	1897	74
458	20231130	113600	518213642	1897	1897	1897	1897	485
459	20231130	113500	517293597	1895	1900	1905	1895	45
460	20231130	113400	517208095	1900	1897	1900	1897	239
461	20231130	113300	516754709	1897	1897	1897	1897	8
462	20231130	113200	516739533	1897	1897	1897	1897	1
463	20231130	113100	516737636	1897	1897	1900	1897	723
464	20231130	113000	515365202	1897	1895	1897	1895	1002
465	20231130	112900	513466410	1895	1896	1896	1895	709
466	20231130	112800	512122806	1896	1896	1896	1896	1
467	20231130	112700	512120910	1900	1897	1900	1896	608
468	20231130	112600	510968090	1896	1896	1896	1896	8
469	20231130	112500	510952922	1895	1895	1895	1895	0
470	20231130	112400	510952922	1895	1895	1895	1895	0
471	20231130	112300	510952922	1895	1899	1900	1895	503
472	20231130	112200	509997242	1899	1899	1899	1899	430
473	20231130	112100	509180672	1899	1900	1900	1899	21
474	20231130	112000	509140791	1898	1898	1898	1898	357
475	20231130	111900	508463205	1898	1898	1900	1898	2025
476	20231130	111800	504619705	1898	1898	1898	1898	917
477	20231130	111700	502879239	1898	1898	1898	1898	180
478	20231130	111600	502537599	1898	1898	1898	1898	155
479	20231130	111500	502243409	1897	1897	1897	1897	104
480	20231130	111400	502046121	1897	1897	1897	1897	0
481	20231130	111300	502046121	1897	1897	1897	1897	25
482	20231130	111200	501998696	1900	1903	1903	1900	1327
483	20231130	111100	499477393	1900	1897	1900	1897	1977
484	20231130	111000	495721243	1897	1892	1897	1892	7382
485	20231130	110900	481747589	1892	1892	1892	1892	3192
486	20231130	110800	475708325	1892	1892	1892	1892	0
487	20231130	110700	475708325	1892	1892	1892	1892	202
488	20231130	110600	475326141	1891	1891	1891	1891	1006
489	20231130	110500	473423795	1892	1892	1892	1891	145
490	20231130	110400	473149495	1892	1892	1892	1892	95
491	20231130	110300	472969755	1892	1894	1894	1891	1251
492	20231130	110200	470602543	1898	1893	1898	1893	14
493	20231130	110100	470576024	1894	1900	1900	1894	2608
494	20231130	110000	465630599	1900	1900	1900	1900	526
495	20231130	105900	464631199	1900	1900	1900	1898	952
496	20231130	105800	462822719	1900	1904	1904	1900	547
497	20231130	105700	461781944	1904	1904	1904	1903	262
498	20231130	105600	461283196	1903	1903	1903	1903	0
499	20231130	105500	461283196	1903	1905	1905	1903	203
500	20231130	105400	460896805	1907	1907	1907	1907	100
501	20231130	105300	460706105	1905	1907	1907	1905	6
502	20231130	105200	460694673	1905	1905	1905	1905	7
503	20231130	105100	460681338	1905	1906	1906	1905	7
504	20231130	105000	460667997	1907	1907	1907	1907	0
505	20231130	104900	460667997	1907	1907	1907	1907	84
506	20231130	104800	460507809	1907	1907	1907	1907	540
507	20231130	104700	459478029	1907	1907	1907	1907	87
508	20231130	104600	459312120	1906	1907	1907	1906	501
509	20231130	104500	458357213	1897	1907	1907	1897	867
510	20231130	104400	456703918	1906	1905	1906	1904	210
511	20231130	104300	456303858	1905	1904	1905	1904	200
512	20231130	104200	455922990	1904	1900	1905	1900	1914
513	20231130	104100	452280991	1900	1894	1900	1894	1430
514	20231130	104000	449564383	1899	1896	1899	1892	1312
515	20231130	103900	447077282	1896	1896	1896	1896	0
516	20231130	103800	447077282	1896	1896	1896	1896	1
517	20231130	103700	447075386	1898	1898	1898	1898	979
518	20231130	103600	445217244	1898	1898	1898	1898	0
519	20231130	103500	445217244	1898	1898	1898	1898	1
520	20231130	103400	445215346	1895	1895	1895	1895	0
521	20231130	103300	445215346	1895	1895	1895	1895	1010
522	20231130	103200	443301396	1895	1899	1899	1895	2
523	20231130	103100	443297602	1895	1892	1895	1892	387
524	20231130	103000	442564240	1894	1890	1894	1889	1157
525	20231130	102900	440373354	1890	1893	1893	1890	56
526	20231130	102800	440267404	1893	1893	1893	1893	20
527	20231130	102700	440229544	1893	1893	1893	1893	1
528	20231130	102600	440227651	1888	1888	1888	1888	280
529	20231130	102500	439699011	1888	1889	1889	1888	1406
530	20231130	102400	437044478	1888	1888	1888	1888	731
531	20231130	102300	435664350	1888	1888	1888	1888	1000
532	20231130	102200	433776350	1894	1894	1894	1894	31
533	20231130	102100	433717636	1894	1894	1894	1894	560
534	20231130	102000	432656996	1894	1894	1894	1893	120
535	20231130	101900	432429736	1885	1887	1887	1884	7865
536	20231130	101800	417603844	1886	1886	1887	1886	603
537	20231130	101700	416466566	1886	1891	1891	1885	22614
538	20231130	101600	373748201	1891	1892	1892	1891	958
539	20231130	101500	371936533	1892	1892	1892	1892	80
540	20231130	101400	371785173	1893	1892	1893	1892	765
541	20231130	101300	370337773	1892	1891	1892	1891	259
542	20231130	101200	369847746	1891	1892	1892	1891	1305
543	20231130	101100	367378986	1892	1893	1894	1892	7013
544	20231130	101000	354107135	1894	1894	1894	1894	505
545	20231130	100900	353150665	1894	1894	1895	1893	1026
546	20231130	100800	351207495	1895	1895	1895	1893	3396
547	20231130	100700	344775383	1895	1900	1900	1895	9617
548	20231130	100600	326542554	1900	1900	1900	1900	0
549	20231130	100500	326542554	1900	1900	1900	1900	11
550	20231130	100400	326521654	1900	1900	1900	1900	257
551	20231130	100300	326033354	1897	1897	1897	1897	0
552	20231130	100200	326033354	1897	1897	1898	1897	617
553	20231130	100100	324862904	1897	1900	1900	1897	1217
554	20231130	100000	322552839	1899	1900	1900	1899	2014
555	20231130	095900	318726753	1910	1910	1910	1910	1
556	20231130	095800	318724843	1904	1895	1904	1895	739
557	20231130	095700	317320487	1895	1899	1899	1895	4374
558	20231130	095600	309029233	1899	1900	1900	1894	5079
559	20231130	095500	299384121	1901	1904	1904	1901	6381
560	20231130	095400	287247037	1904	1906	1906	1904	2367
561	20231130	095300	282739078	1910	1906	1914	1906	1440
562	20231130	095200	279994414	1907	1910	1910	1907	2153
563	20231130	095100	275886626	1910	1910	1910	1907	1057
564	20231130	095000	273867815	1905	1905	1905	1905	1727
565	20231130	094900	270577880	1905	1905	1905	1905	2036
566	20231130	094800	266699300	1905	1910	1910	1905	2315
567	20231130	094700	262287509	1910	1912	1912	1910	152
568	20231130	094600	261996930	1912	1912	1912	1912	25
569	20231130	094500	261949130	1920	1920	1920	1920	0
570	20231130	094400	261949130	1920	1920	1922	1906	15460
571	20231130	094300	232445225	1921	1909	1921	1909	2802
572	20231130	094200	227073108	1909	1918	1918	1907	950
573	20231130	094100	225260259	1909	1919	1919	1909	465
574	20231130	094000	224370541	1913	1926	1926	1913	6161
575	20231130	093900	212564037	1926	1925	1926	1925	1924
576	20231130	093800	208858454	1927	1922	1927	1921	1233
577	20231130	093700	206485955	1922	1918	1927	1913	3562
578	20231130	093600	199641443	1917	1915	1918	1915	78
579	20231130	093500	199491997	1915	1913	1915	1913	1419
580	20231130	093400	196774986	1905	1914	1914	1905	4204
581	20231130	093300	188729210	1914	1910	1915	1910	776
582	20231130	093200	187245238	1910	1903	1910	1902	975
583	20231130	093100	185385902	1905	1896	1905	1895	1121
584	20231130	093000	183254145	1902	1902	1902	1895	3346
585	20231130	092900	176892663	1902	1901	1902	1901	7
586	20231130	092800	176879352	1894	1902	1902	1893	2516
587	20231130	092700	172112342	1895	1898	1898	1895	1154
588	20231130	092600	169924963	1896	1897	1897	1896	479
589	20231130	092500	169016560	1897	1903	1905	1895	3624
590	20231130	092400	162131483	1903	1896	1903	1894	1864
591	20231130	092300	158597766	1894	1893	1903	1892	1232
592	20231130	092200	156259467	1892	1893	1899	1892	1201
593	20231130	092100	153986182	1892	1893	1900	1891	2662
594	20231130	092000	148950888	1892	1899	1899	1892	854
595	20231130	091900	147332524	1896	1894	1896	1892	2237
596	20231130	091800	143097112	1894	1897	1899	1893	121
597	20231130	091700	142867924	1897	1889	1899	1889	2875
598	20231130	091600	137437005	1889	1895	1899	1889	1754
599	20231130	091500	134117896	1897	1897	1897	1897	11
600	20231130	091400	134097029	1887	1888	1888	1887	2614
601	20231130	091300	129162525	1887	1899	1899	1887	3696
602	20231130	091200	122177346	1900	1900	1900	1900	1350
603	20231130	091100	119612346	1904	1900	1906	1900	1159
604	20231130	091000	117405073	1911	1905	1911	1885	5154
605	20231130	090900	107642544	1910	1912	1915	1910	1109
606	20231130	090800	105520457	1913	1899	1914	1890	4740
607	20231130	090700	96517409	1890	1885	1890	1885	2753
608	20231130	090600	91325231	1885	1890	1890	1885	6649
609	20231130	090500	78777732	1890	1888	1890	1887	2857
610	20231130	090400	73378253	1897	1887	1898	1886	3901
611	20231130	090300	66015716	1886	1893	1896	1885	2023
612	20231130	090200	62192950	1896	1891	1896	1884	8326
613	20231130	090100	46476207	1891	1903	1917	1875	13120
614	20231130	090000	21630966	1903	1916	1916	1903	11234