KissMeData/340440/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210800	77091815	1930	1930	1930	1930	5423
3	20231129	210700	77091815	1930	1930	1930	1930	0
4	20231129	210600	77091815	1930	1930	1930	1930	0
5	20231129	210500	77091815	1930	1930	1930	1930	0
6	20231129	210400	77091815	1930	1930	1930	1930	0
7	20231129	210300	77091815	1930	1930	1930	1930	0
8	20231129	210200	77091815	1930	1930	1930	1930	0
9	20231129	210100	77091815	1930	1930	1930	1930	0
10	20231129	210000	77091815	1930	1930	1930	1930	0
11	20231129	205900	77091815	1930	1930	1930	1930	0
12	20231129	205800	77091815	1930	1930	1930	1930	0
13	20231129	205700	77091815	1930	1930	1930	1930	0
14	20231129	205600	77091815	1930	1930	1930	1930	0
15	20231129	205500	77091815	1930	1930	1930	1930	0
16	20231129	205400	77091815	1930	1930	1930	1930	0
17	20231129	205300	77091815	1930	1930	1930	1930	0
18	20231129	205200	77091815	1930	1930	1930	1930	0
19	20231129	205100	77091815	1930	1930	1930	1930	0
20	20231129	205000	77091815	1930	1930	1930	1930	0
21	20231129	204900	77091815	1930	1930	1930	1930	0
22	20231129	204800	77091815	1930	1930	1930	1930	0
23	20231129	204700	77091815	1930	1930	1930	1930	0
24	20231129	204600	77091815	1930	1930	1930	1930	0
25	20231129	204500	77091815	1930	1930	1930	1930	0
26	20231129	204400	77091815	1930	1930	1930	1930	0
27	20231129	204300	77091815	1930	1930	1930	1930	0
28	20231129	204200	77091815	1930	1930	1930	1930	0
29	20231129	204100	77091815	1930	1930	1930	1930	0
30	20231129	204000	77091815	1930	1930	1930	1930	0
31	20231129	203900	77091815	1930	1930	1930	1930	0
32	20231129	203800	77091815	1930	1930	1930	1930	5423
33	20231129	203700	77091815	1930	1930	1930	1930	0
34	20231129	203600	77091815	1930	1930	1930	1930	0
35	20231129	203500	77091815	1930	1930	1930	1930	0
36	20231129	203400	77091815	1930	1930	1930	1930	0
37	20231129	203300	77091815	1930	1930	1930	1930	0
38	20231129	203200	77091815	1930	1930	1930	1930	0
39	20231129	203100	77091815	1930	1930	1930	1930	0
40	20231129	203000	77091815	1930	1930	1930	1930	0
41	20231129	202900	77091815	1930	1930	1930	1930	0
42	20231129	202800	77091815	1930	1930	1930	1930	0
43	20231129	202700	77091815	1930	1930	1930	1930	0
44	20231129	202600	77091815	1930	1930	1930	1930	0
45	20231129	202500	77091815	1930	1930	1930	1930	0
46	20231129	202400	77091815	1930	1930	1930	1930	0
47	20231129	202300	77091815	1930	1930	1930	1930	0
48	20231129	202200	77091815	1930	1930	1930	1930	0
49	20231129	202100	77091815	1930	1930	1930	1930	0
50	20231129	202000	77091815	1930	1930	1930	1930	0
51	20231129	201900	77091815	1930	1930	1930	1930	0
52	20231129	201800	77091815	1930	1930	1930	1930	0
53	20231129	201700	77091815	1930	1930	1930	1930	0
54	20231129	201600	77091815	1930	1930	1930	1930	0
55	20231129	201500	77091815	1930	1930	1930	1930	0
56	20231129	201400	77091815	1930	1930	1930	1930	0
57	20231129	201300	77091815	1930	1930	1930	1930	0
58	20231129	201200	77091815	1930	1930	1930	1930	0
59	20231129	201100	77091815	1930	1930	1930	1930	0
60	20231129	201000	77091815	1930	1930	1930	1930	0
61	20231129	200900	77091815	1930	1930	1930	1930	0
62	20231129	200800	77091815	1930	1930	1930	1930	5423
63	20231129	200700	77091815	1930	1930	1930	1930	0
64	20231129	200600	77091815	1930	1930	1930	1930	0
65	20231129	200500	77091815	1930	1930	1930	1930	0
66	20231129	200400	77091815	1930	1930	1930	1930	0
67	20231129	200300	77091815	1930	1930	1930	1930	0
68	20231129	200200	77091815	1930	1930	1930	1930	0
69	20231129	200100	77091815	1930	1930	1930	1930	0
70	20231129	200000	77091815	1930	1930	1930	1930	0
71	20231129	195900	77091815	1930	1930	1930	1930	0
72	20231129	195800	77091815	1930	1930	1930	1930	0
73	20231129	195700	77091815	1930	1930	1930	1930	0
74	20231129	195600	77091815	1930	1930	1930	1930	0
75	20231129	195500	77091815	1930	1930	1930	1930	0
76	20231129	195400	77091815	1930	1930	1930	1930	0
77	20231129	195300	77091815	1930	1930	1930	1930	0
78	20231129	195200	77091815	1930	1930	1930	1930	0
79	20231129	195100	77091815	1930	1930	1930	1930	0
80	20231129	195000	77091815	1930	1930	1930	1930	0
81	20231129	194900	77091815	1930	1930	1930	1930	0
82	20231129	194800	77091815	1930	1930	1930	1930	0
83	20231129	194700	77091815	1930	1930	1930	1930	0
84	20231129	194600	77091815	1930	1930	1930	1930	0
85	20231129	194500	77091815	1930	1930	1930	1930	0
86	20231129	194400	77091815	1930	1930	1930	1930	0
87	20231129	194300	77091815	1930	1930	1930	1930	0
88	20231129	194200	77091815	1930	1930	1930	1930	0
89	20231129	194100	77091815	1930	1930	1930	1930	0
90	20231129	194000	77091815	1930	1930	1930	1930	0
91	20231129	193900	77091815	1930	1930	1930	1930	0
92	20231129	193800	77091815	1930	1930	1930	1930	5423
93	20231129	193700	77091815	1930	1930	1930	1930	0
94	20231129	193600	77091815	1930	1930	1930	1930	0
95	20231129	193500	77091815	1930	1930	1930	1930	0
96	20231129	193400	77091815	1930	1930	1930	1930	0
97	20231129	193300	77091815	1930	1930	1930	1930	0
98	20231129	193200	77091815	1930	1930	1930	1930	0
99	20231129	193100	77091815	1930	1930	1930	1930	0
100	20231129	193000	77091815	1930	1930	1930	1930	0
101	20231129	192900	77091815	1930	1930	1930	1930	0
102	20231129	192800	77091815	1930	1930	1930	1930	0
103	20231129	192700	77091815	1930	1930	1930	1930	0
104	20231129	192600	77091815	1930	1930	1930	1930	0
105	20231129	192500	77091815	1930	1930	1930	1930	0
106	20231129	192400	77091815	1930	1930	1930	1930	0
107	20231129	192300	77091815	1930	1930	1930	1930	0
108	20231129	192200	77091815	1930	1930	1930	1930	0
109	20231129	192100	77091815	1930	1930	1930	1930	0
110	20231129	192000	77091815	1930	1930	1930	1930	0
111	20231129	191900	77091815	1930	1930	1930	1930	0
112	20231129	191800	77091815	1930	1930	1930	1930	0
113	20231129	191700	77091815	1930	1930	1930	1930	0
114	20231129	191600	77091815	1930	1930	1930	1930	0
115	20231129	191500	77091815	1930	1930	1930	1930	0
116	20231129	191400	77091815	1930	1930	1930	1930	0
117	20231129	191300	77091815	1930	1930	1930	1930	0
118	20231129	191200	77091815	1930	1930	1930	1930	0
119	20231129	191100	77091815	1930	1930	1930	1930	0
120	20231129	191000	77091815	1930	1930	1930	1930	0
121	20231129	190900	77091815	1930	1930	1930	1930	0
122	20231129	190800	77091815	1930	1930	1930	1930	5423
123	20231129	190700	77091815	1930	1930	1930	1930	0
124	20231129	190600	77091815	1930	1930	1930	1930	0
125	20231129	190500	77091815	1930	1930	1930	1930	0
126	20231129	190400	77091815	1930	1930	1930	1930	0
127	20231129	190300	77091815	1930	1930	1930	1930	0
128	20231129	190200	77091815	1930	1930	1930	1930	0
129	20231129	190100	77091815	1930	1930	1930	1930	0
130	20231129	190000	77091815	1930	1930	1930	1930	0
131	20231129	185900	77091815	1930	1930	1930	1930	0
132	20231129	185800	77091815	1930	1930	1930	1930	0
133	20231129	185700	77091815	1930	1930	1930	1930	0
134	20231129	185600	77091815	1930	1930	1930	1930	0
135	20231129	185500	77091815	1930	1930	1930	1930	0
136	20231129	185400	77091815	1930	1930	1930	1930	0
137	20231129	185300	77091815	1930	1930	1930	1930	0
138	20231129	185200	77091815	1930	1930	1930	1930	0
139	20231129	185100	77091815	1930	1930	1930	1930	0
140	20231129	185000	77091815	1930	1930	1930	1930	0
141	20231129	184900	77091815	1930	1930	1930	1930	0
142	20231129	184800	77091815	1930	1930	1930	1930	0
143	20231129	184700	77091815	1930	1930	1930	1930	0
144	20231129	184600	77091815	1930	1930	1930	1930	0
145	20231129	184500	77091815	1930	1930	1930	1930	0
146	20231129	184400	77091815	1930	1930	1930	1930	0
147	20231129	184300	77091815	1930	1930	1930	1930	0
148	20231129	184200	77091815	1930	1930	1930	1930	0
149	20231129	184100	77091815	1930	1930	1930	1930	0
150	20231129	184000	77091815	1930	1930	1930	1930	0
151	20231129	183900	77091815	1930	1930	1930	1930	0
152	20231129	183800	77091815	1930	1930	1930	1930	5423
153	20231129	183700	77091815	1930	1930	1930	1930	0
154	20231129	183600	77091815	1930	1930	1930	1930	0
155	20231129	183500	77091815	1930	1930	1930	1930	0
156	20231129	183400	77091815	1930	1930	1930	1930	0
157	20231129	183300	77091815	1930	1930	1930	1930	0
158	20231129	183200	77091815	1930	1930	1930	1930	0
159	20231129	183100	77091815	1930	1930	1930	1930	0
160	20231129	183000	77091815	1930	1930	1930	1930	0
161	20231129	182900	77091815	1930	1930	1930	1930	0
162	20231129	182800	77091815	1930	1930	1930	1930	0
163	20231129	182700	77091815	1930	1930	1930	1930	0
164	20231129	182600	77091815	1930	1930	1930	1930	0
165	20231129	182500	77091815	1930	1930	1930	1930	0
166	20231129	182400	77091815	1930	1930	1930	1930	0
167	20231129	182300	77091815	1930	1930	1930	1930	0
168	20231129	182200	77091815	1930	1930	1930	1930	0
169	20231129	182100	77091815	1930	1930	1930	1930	0
170	20231129	182000	77091815	1930	1930	1930	1930	0
171	20231129	181900	77091815	1930	1930	1930	1930	0
172	20231129	181800	77091815	1930	1930	1930	1930	0
173	20231129	181700	77091815	1930	1930	1930	1930	0
174	20231129	181600	77091815	1930	1930	1930	1930	0
175	20231129	181500	77091815	1930	1930	1930	1930	0
176	20231129	181400	77091815	1930	1930	1930	1930	0
177	20231129	181300	77091815	1930	1930	1930	1930	0
178	20231129	181200	77091815	1930	1930	1930	1930	0
179	20231129	181100	77091815	1930	1930	1930	1930	0
180	20231129	181000	77091815	1930	1930	1930	1930	0
181	20231129	180900	77091815	1930	1930	1930	1930	0
182	20231129	180800	77091815	1930	1930	1930	1930	5423
183	20231129	180700	77091815	1930	1930	1930	1930	0
184	20231129	180600	77091815	1930	1930	1930	1930	0
185	20231129	180500	77091815	1930	1930	1930	1930	0
186	20231129	180400	77091815	1930	1930	1930	1930	0
187	20231129	180300	77091815	1930	1930	1930	1930	0
188	20231129	180200	77091815	1930	1930	1930	1930	0
189	20231129	180100	77091815	1930	1930	1930	1930	0
190	20231129	180000	77091815	1930	1930	1930	1930	0
191	20231129	175900	77091815	1930	1930	1930	1930	0
192	20231129	175800	77091815	1930	1930	1930	1930	0
193	20231129	175700	77091815	1930	1930	1930	1930	0
194	20231129	175600	77091815	1930	1930	1930	1930	0
195	20231129	175500	77091815	1930	1930	1930	1930	0
196	20231129	175400	77091815	1930	1930	1930	1930	0
197	20231129	175300	77091815	1930	1930	1930	1930	0
198	20231129	175200	77091815	1930	1930	1930	1930	0
199	20231129	175100	77091815	1930	1930	1930	1930	0
200	20231129	175000	77091815	1930	1930	1930	1930	0
201	20231129	174900	77091815	1930	1930	1930	1930	0
202	20231129	174800	77091815	1930	1930	1930	1930	0
203	20231129	174700	77091815	1930	1930	1930	1930	0
204	20231129	174600	77091815	1930	1930	1930	1930	0
205	20231129	174500	77091815	1930	1930	1930	1930	0
206	20231129	174400	77091815	1930	1930	1930	1930	0
207	20231129	174300	77091815	1930	1930	1930	1930	0
208	20231129	174200	77091815	1930	1930	1930	1930	0
209	20231129	174100	77091815	1930	1930	1930	1930	0
210	20231129	174000	77091815	1930	1930	1930	1930	0
211	20231129	173900	77091815	1930	1930	1930	1930	0
212	20231129	173800	77091815	1930	1930	1930	1930	5423
213	20231129	173700	77091815	1930	1930	1930	1930	0
214	20231129	173600	77091815	1930	1930	1930	1930	0
215	20231129	173500	77091815	1930	1930	1930	1930	0
216	20231129	173400	77091815	1930	1930	1930	1930	0
217	20231129	173300	77091815	1930	1930	1930	1930	0
218	20231129	173200	77091815	1930	1930	1930	1930	0
219	20231129	173100	77091815	1930	1930	1930	1930	0
220	20231129	173000	77091815	1930	1930	1930	1930	0
221	20231129	172900	77091815	1930	1930	1930	1930	0
222	20231129	172800	77091815	1930	1930	1930	1930	0
223	20231129	172700	77091815	1930	1930	1930	1930	0
224	20231129	172600	77091815	1930	1930	1930	1930	0
225	20231129	172500	77091815	1930	1930	1930	1930	0
226	20231129	172400	77091815	1930	1930	1930	1930	0
227	20231129	172300	77091815	1930	1930	1930	1930	0
228	20231129	172200	77091815	1930	1930	1930	1930	0
229	20231129	172100	77091815	1930	1930	1930	1930	0
230	20231129	172000	77091815	1930	1930	1930	1930	0
231	20231129	171900	77091815	1930	1930	1930	1930	0
232	20231129	171800	77091815	1930	1930	1930	1930	0
233	20231129	171700	77091815	1930	1930	1930	1930	0
234	20231129	171600	77091815	1930	1930	1930	1930	0
235	20231129	171500	77091815	1930	1930	1930	1930	0
236	20231129	171400	77091815	1930	1930	1930	1930	0
237	20231129	171300	77091815	1930	1930	1930	1930	0
238	20231129	171200	77091815	1930	1930	1930	1930	0
239	20231129	171100	77091815	1930	1930	1930	1930	0
240	20231129	171000	77091815	1930	1930	1930	1930	0
241	20231129	170900	77091815	1930	1930	1930	1930	0
242	20231129	170800	77091815	1930	1930	1930	1930	5423
243	20231129	170700	77091815	1930	1930	1930	1930	0
244	20231129	170600	77091815	1930	1930	1930	1930	0
245	20231129	170500	77091815	1930	1930	1930	1930	0
246	20231129	170400	77091815	1930	1930	1930	1930	0
247	20231129	170300	77091815	1930	1930	1930	1930	0
248	20231129	170200	77091815	1930	1930	1930	1930	0
249	20231129	170100	77091815	1930	1930	1930	1930	0
250	20231129	170000	77091815	1930	1930	1930	1930	0
251	20231129	165900	77091815	1930	1930	1930	1930	0
252	20231129	165800	77091815	1930	1930	1930	1930	0
253	20231129	165700	77091815	1930	1930	1930	1930	0
254	20231129	165600	77091815	1930	1930	1930	1930	0
255	20231129	165500	77091815	1930	1930	1930	1930	0
256	20231129	165400	77091815	1930	1930	1930	1930	0
257	20231129	165300	77091815	1930	1930	1930	1930	0
258	20231129	165200	77091815	1930	1930	1930	1930	0
259	20231129	165100	77091815	1930	1930	1930	1930	0
260	20231129	165000	77091815	1930	1930	1930	1930	0
261	20231129	164900	77091815	1930	1930	1930	1930	0
262	20231129	164800	77091815	1930	1930	1930	1930	0
263	20231129	164700	77091815	1930	1930	1930	1930	0
264	20231129	164600	77091815	1930	1930	1930	1930	0
265	20231129	164500	77091815	1930	1930	1930	1930	0
266	20231129	164400	77091815	1930	1930	1930	1930	0
267	20231129	164300	77091815	1930	1930	1930	1930	0
268	20231129	164200	77091815	1930	1930	1930	1930	0
269	20231129	164100	77091815	1930	1930	1930	1930	0
270	20231129	164000	77091815	1930	1930	1930	1930	0
271	20231129	163900	77091815	1930	1930	1930	1930	0
272	20231129	163800	77091815	1930	1930	1930	1930	5423
273	20231129	163700	77091815	1930	1930	1930	1930	0
274	20231129	163600	77091815	1930	1930	1930	1930	0
275	20231129	163500	77091815	1930	1930	1930	1930	0
276	20231129	163400	77091815	1930	1930	1930	1930	0
277	20231129	163300	77091815	1930	1930	1930	1930	0
278	20231129	163200	77091815	1930	1930	1930	1930	0
279	20231129	163100	77091815	1930	1930	1930	1930	0
280	20231129	163000	77091815	1930	1930	1930	1930	0
281	20231129	162900	77091815	1930	1930	1930	1930	0
282	20231129	162800	77091815	1930	1930	1930	1930	0
283	20231129	162700	77091815	1930	1930	1930	1930	0
284	20231129	162600	77091815	1930	1930	1930	1930	0
285	20231129	162500	77091815	1930	1930	1930	1930	0
286	20231129	162400	77091815	1930	1930	1930	1930	0
287	20231129	162300	77091815	1930	1930	1930	1930	0
288	20231129	162200	77091815	1930	1930	1930	1930	0
289	20231129	162100	77091815	1930	1930	1930	1930	0
290	20231129	162000	77091815	1930	1930	1930	1930	0
291	20231129	161900	77091815	1930	1930	1930	1930	0
292	20231129	161800	77091815	1930	1930	1930	1930	0
293	20231129	161700	77091815	1930	1930	1930	1930	0
294	20231129	161600	77091815	1930	1930	1930	1930	0
295	20231129	161500	77091815	1930	1930	1930	1930	0
296	20231129	161400	77091815	1930	1930	1930	1930	0
297	20231129	161300	77091815	1930	1930	1930	1930	0
298	20231129	161200	77091815	1930	1930	1930	1930	0
299	20231129	161100	77091815	1930	1930	1930	1930	0
300	20231129	161000	77091815	1930	1930	1930	1930	0
301	20231129	160900	77091815	1930	1930	1930	1930	0
302	20231129	160800	77091815	1930	1930	1930	1930	5423
303	20231129	160700	77091815	1930	1930	1930	1930	0
304	20231129	160600	77091815	1930	1930	1930	1930	0
305	20231129	160500	77091815	1930	1930	1930	1930	0
306	20231129	160400	77091815	1930	1930	1930	1930	0
307	20231129	160300	77091815	1930	1930	1930	1930	0
308	20231129	160200	77091815	1930	1930	1930	1930	0
309	20231129	160100	77091815	1930	1930	1930	1930	0
310	20231129	160000	77091815	1930	1930	1930	1930	0
311	20231129	155900	77091815	1930	1930	1930	1930	0
312	20231129	155800	77091815	1930	1930	1930	1930	0
313	20231129	155700	77091815	1930	1930	1930	1930	0
314	20231129	155600	77091815	1930	1930	1930	1930	0
315	20231129	155500	77091815	1930	1930	1930	1930	0
316	20231129	155400	77091815	1930	1930	1930	1930	0
317	20231129	155300	77091815	1930	1930	1930	1930	0
318	20231129	155200	77091815	1930	1930	1930	1930	0
319	20231129	155100	77091815	1930	1930	1930	1930	0
320	20231129	155000	77091815	1930	1930	1930	1930	0
321	20231129	154900	77091815	1930	1930	1930	1930	0
322	20231129	154800	77091815	1930	1930	1930	1930	0
323	20231129	154700	77091815	1930	1930	1930	1930	0
324	20231129	154600	77091815	1930	1930	1930	1930	0
325	20231129	154500	77091815	1930	1930	1930	1930	0
326	20231129	154400	77091815	1930	1930	1930	1930	0
327	20231129	154300	77091815	1930	1930	1930	1930	0
328	20231129	154200	77091815	1930	1930	1930	1930	0
329	20231129	154100	77091815	1930	1930	1930	1930	0
330	20231129	154000	77091815	1930	1930	1930	1930	0
331	20231129	153900	77091815	1930	1930	1930	1930	0
332	20231129	153800	77091815	1930	1930	1930	1930	5423
333	20231129	153700	77091815	1930	1930	1930	1930	0
334	20231129	153600	77091815	1930	1930	1930	1930	0
335	20231129	153500	77091815	1930	1930	1930	1930	0
336	20231129	153400	77091815	1930	1930	1930	1930	0
337	20231129	153300	77091815	1930	1930	1930	1930	0
338	20231129	153200	77091815	1930	1930	1930	1930	0
339	20231129	153100	77091815	1930	1930	1930	1930	0
340	20231129	153000	77091815	1930	1930	1930	1930	5423
341	20231129	152900	66625425	1930	1930	1930	1930	0
342	20231129	152800	66625425	1930	1930	1930	1930	0
343	20231129	152700	66625425	1930	1930	1930	1930	0
344	20231129	152600	66625425	1930	1930	1930	1930	0
345	20231129	152500	66625425	1930	1930	1930	1930	0
346	20231129	152400	66625425	1930	1930	1930	1930	0
347	20231129	152300	66625425	1930	1930	1930	1930	0
348	20231129	152200	66625425	1930	1930	1930	1930	0
349	20231129	152100	66625425	1930	1930	1930	1930	0
350	20231129	152000	66625425	1930	1930	1930	1930	0
351	20231129	151900	66625425	1930	1929	1930	1919	5423
352	20231129	151800	56162062	1929	1929	1929	1929	0
353	20231129	151700	56162062	1929	1929	1929	1929	0
354	20231129	151600	56162062	1929	1929	1929	1929	0
355	20231129	151500	56162062	1929	1929	1929	1929	0
356	20231129	151400	56162062	1929	1929	1929	1929	0
357	20231129	151300	56162062	1929	1929	1929	1929	0
358	20231129	151200	56162062	1929	1929	1929	1929	0
359	20231129	151100	56162062	1929	1929	1929	1929	0
360	20231129	151000	56162062	1929	1929	1929	1929	0
361	20231129	150900	56162062	1929	1918	1929	1918	266
362	20231129	150800	55651863	1930	1930	1930	1930	0
363	20231129	150700	55651863	1930	1926	1930	1926	1391
364	20231129	150600	52970217	1928	1928	1928	1928	0
365	20231129	150500	52970217	1928	1928	1928	1928	0
366	20231129	150400	52970217	1928	1928	1928	1928	0
367	20231129	150300	52970217	1928	1928	1928	1928	0
368	20231129	150200	52970217	1928	1928	1928	1928	0
369	20231129	150100	52970217	1928	1928	1928	1928	0
370	20231129	150000	52970217	1928	1928	1928	1928	0
371	20231129	145900	52970217	1928	1928	1928	1928	55
372	20231129	145800	52864177	1930	1930	1930	1930	0
373	20231129	145700	52864177	1930	1930	1930	1930	0
374	20231129	145600	52864177	1930	1930	1930	1930	363
375	20231129	145500	52163587	1918	1918	1918	1918	0
376	20231129	145400	52163587	1918	1918	1918	1918	200
377	20231129	145300	51779987	1930	1930	1930	1930	0
378	20231129	145200	51779987	1930	1930	1930	1930	0
379	20231129	145100	51779987	1930	1930	1930	1930	0
380	20231129	145000	51779987	1930	1930	1930	1930	32
381	20231129	144900	51718227	1930	1930	1930	1930	103
382	20231129	144800	51519437	1930	1930	1930	1930	0
383	20231129	144700	51519437	1930	1930	1930	1930	27
384	20231129	144600	51467327	1930	1930	1930	1930	0
385	20231129	144500	51467327	1930	1930	1930	1930	0
386	20231129	144400	51467327	1930	1930	1930	1930	0
387	20231129	144300	51467327	1930	1930	1930	1930	1
388	20231129	144200	51465397	1918	1918	1918	1918	5
389	20231129	144100	51455807	1930	1930	1930	1930	0
390	20231129	144000	51455807	1930	1930	1930	1930	0
391	20231129	143900	51455807	1930	1930	1930	1930	13
392	20231129	143800	51430717	1930	1930	1930	1930	0
393	20231129	143700	51430717	1930	1930	1930	1930	0
394	20231129	143600	51430717	1930	1930	1930	1930	0
395	20231129	143500	51430717	1930	1930	1930	1930	0
396	20231129	143400	51430717	1930	1930	1930	1930	0
397	20231129	143300	51430717	1930	1930	1930	1930	0
398	20231129	143200	51430717	1930	1930	1930	1930	0
399	20231129	143100	51430717	1930	1930	1930	1930	0
400	20231129	143000	51430717	1930	1930	1930	1930	0
401	20231129	142900	51430717	1930	1930	1930	1930	0
402	20231129	142800	51430717	1930	1930	1930	1930	0
403	20231129	142700	51430717	1930	1930	1930	1930	1
404	20231129	142600	51428787	1927	1927	1927	1927	36
405	20231129	142500	51359415	1927	1927	1927	1927	0
406	20231129	142400	51359415	1927	1927	1927	1927	0
407	20231129	142300	51359415	1927	1927	1927	1927	103
408	20231129	142200	51160934	1927	1927	1927	1927	0
409	20231129	142100	51160934	1927	1927	1927	1927	0
410	20231129	142000	51160934	1927	1927	1927	1927	0
411	20231129	141900	51160934	1927	1927	1927	1927	529
412	20231129	141800	50141551	1917	1919	1919	1917	3000
413	20231129	141700	44389040	1918	1922	1922	1918	1437
414	20231129	141600	41631672	1933	1933	1933	1933	0
415	20231129	141500	41631672	1933	1933	1933	1933	0
416	20231129	141400	41631672	1933	1933	1933	1933	0
417	20231129	141300	41631672	1933	1933	1933	1933	9
418	20231129	141200	41614275	1931	1931	1931	1931	0
419	20231129	141100	41614275	1931	1931	1931	1931	0
420	20231129	141000	41614275	1931	1931	1931	1931	42
421	20231129	140900	41533173	1937	1937	1937	1937	0
422	20231129	140800	41533173	1937	1937	1937	1937	0
423	20231129	140700	41533173	1937	1937	1937	1937	7
424	20231129	140600	41519614	1937	1937	1937	1937	0
425	20231129	140500	41519614	1937	1937	1937	1937	0
426	20231129	140400	41519614	1937	1937	1937	1937	0
427	20231129	140300	41519614	1937	1937	1937	1937	0
428	20231129	140200	41519614	1937	1937	1937	1937	0
429	20231129	140100	41519614	1937	1937	1937	1937	0
430	20231129	140000	41519614	1937	1937	1937	1937	7
431	20231129	135900	41506055	1937	1937	1937	1937	0
432	20231129	135800	41506055	1937	1937	1937	1937	0
433	20231129	135700	41506055	1937	1937	1937	1937	0
434	20231129	135600	41506055	1937	1937	1937	1937	0
435	20231129	135500	41506055	1937	1937	1937	1937	0
436	20231129	135400	41506055	1937	1937	1937	1937	0
437	20231129	135300	41506055	1937	1937	1937	1937	0
438	20231129	135200	41506055	1937	1937	1937	1937	0
439	20231129	135100	41506055	1937	1937	1937	1937	7
440	20231129	135000	41492496	1937	1937	1937	1937	0
441	20231129	134900	41492496	1937	1937	1937	1937	0
442	20231129	134800	41492496	1937	1937	1937	1937	27
443	20231129	134700	41440197	1937	1937	1937	1937	0
444	20231129	134600	41440197	1937	1937	1937	1937	0
445	20231129	134500	41440197	1937	1937	1937	1937	0
446	20231129	134400	41440197	1937	1937	1937	1937	0
447	20231129	134300	41440197	1937	1937	1937	1937	0
448	20231129	134200	41440197	1937	1937	1937	1937	0
449	20231129	134100	41440197	1937	1935	1937	1935	133
450	20231129	134000	41182800	1935	1935	1935	1935	3
451	20231129	133900	41176995	1935	1935	1935	1935	330
452	20231129	133800	40538445	1935	1935	1935	1935	0
453	20231129	133700	40538445	1935	1935	1935	1935	0
454	20231129	133600	40538445	1935	1935	1935	1935	0
455	20231129	133500	40538445	1935	1935	1935	1935	0
456	20231129	133400	40538445	1935	1935	1935	1935	0
457	20231129	133300	40538445	1935	1935	1935	1935	0
458	20231129	133200	40538445	1935	1935	1935	1935	52
459	20231129	133100	40437825	1935	1935	1935	1935	0
460	20231129	133000	40437825	1935	1935	1935	1935	0
461	20231129	132900	40437825	1935	1931	1935	1931	5
462	20231129	132800	40428162	1931	1931	1931	1931	3
463	20231129	132700	40422369	1931	1931	1935	1920	1936
464	20231129	132600	36699765	1931	1931	1931	1931	1
465	20231129	132500	36697834	1937	1936	1937	1936	100
466	20231129	132400	36504164	1937	1937	1937	1937	0
467	20231129	132300	36504164	1937	1937	1937	1937	0
468	20231129	132200	36504164	1937	1937	1937	1937	0
469	20231129	132100	36504164	1937	1937	1937	1937	0
470	20231129	132000	36504164	1937	1937	1937	1937	0
471	20231129	131900	36504164	1937	1937	1937	1937	0
472	20231129	131800	36504164	1937	1937	1937	1937	0
473	20231129	131700	36504164	1937	1937	1937	1937	40
474	20231129	131600	36426684	1937	1938	1938	1937	952
475	20231129	131500	34581737	1938	1938	1938	1938	0
476	20231129	131400	34581737	1938	1938	1938	1938	0
477	20231129	131300	34581737	1938	1938	1938	1938	0
478	20231129	131200	34581737	1938	1938	1938	1938	0
479	20231129	131100	34581737	1938	1938	1938	1938	0
480	20231129	131000	34581737	1938	1938	1938	1938	0
481	20231129	130900	34581737	1938	1938	1938	1938	0
482	20231129	130800	34581737	1938	1938	1938	1938	0
483	20231129	130700	34581737	1938	1938	1938	1938	0
484	20231129	130600	34581737	1938	1938	1938	1938	0
485	20231129	130500	34581737	1938	1938	1938	1938	0
486	20231129	130400	34581737	1938	1938	1938	1938	0
487	20231129	130300	34581737	1938	1938	1938	1938	0
488	20231129	130200	34581737	1938	1938	1938	1938	16
489	20231129	130100	34550729	1938	1938	1938	1938	137
490	20231129	130000	34285223	1938	1938	1938	1938	20
491	20231129	125900	34246463	1938	1938	1938	1938	0
492	20231129	125800	34246463	1938	1938	1938	1938	0
493	20231129	125700	34246463	1938	1938	1938	1938	0
494	20231129	125600	34246463	1938	1938	1938	1938	0
495	20231129	125500	34246463	1938	1938	1938	1938	0
496	20231129	125400	34246463	1938	1938	1938	1938	0
497	20231129	125300	34246463	1938	1938	1938	1938	0
498	20231129	125200	34246463	1938	1938	1938	1938	0
499	20231129	125100	34246463	1938	1938	1938	1938	0
500	20231129	125000	34246463	1938	1938	1938	1938	0
501	20231129	124900	34246463	1938	1938	1938	1938	0
502	20231129	124800	34246463	1938	1938	1938	1938	0
503	20231129	124700	34246463	1938	1938	1938	1938	0
504	20231129	124600	34246463	1938	1938	1938	1938	0
505	20231129	124500	34246463	1938	1938	1938	1938	50
506	20231129	124400	34149563	1939	1939	1939	1939	0
507	20231129	124300	34149563	1939	1939	1939	1939	0
508	20231129	124200	34149563	1939	1939	1939	1939	0
509	20231129	124100	34149563	1939	1939	1939	1939	0
510	20231129	124000	34149563	1939	1939	1939	1939	0
511	20231129	123900	34149563	1939	1939	1939	1939	0
512	20231129	123800	34149563	1939	1939	1939	1939	0
513	20231129	123700	34149563	1939	1939	1939	1939	0
514	20231129	123600	34149563	1939	1939	1939	1939	0
515	20231129	123500	34149563	1939	1939	1939	1939	0
516	20231129	123400	34149563	1939	1939	1939	1939	0
517	20231129	123300	34149563	1939	1939	1939	1939	0
518	20231129	123200	34149563	1939	1939	1939	1939	0
519	20231129	123100	34149563	1939	1939	1939	1939	0
520	20231129	123000	34149563	1939	1939	1939	1939	0
521	20231129	122900	34149563	1939	1932	1939	1923	1772
522	20231129	122800	30735931	1940	1940	1940	1940	0
523	20231129	122700	30735931	1940	1940	1940	1940	1
524	20231129	122600	30733991	1932	1932	1932	1932	1
525	20231129	122500	30732059	1940	1940	1940	1940	0
526	20231129	122400	30732059	1940	1940	1940	1940	37
527	20231129	122300	30660279	1940	1940	1940	1940	0
528	20231129	122200	30660279	1940	1940	1940	1940	0
529	20231129	122100	30660279	1940	1940	1940	1940	0
530	20231129	122000	30660279	1940	1940	1940	1940	0
531	20231129	121900	30660279	1940	1939	1940	1939	100
532	20231129	121800	30466283	1940	1940	1940	1940	0
533	20231129	121700	30466283	1940	1940	1940	1940	0
534	20231129	121600	30466283	1940	1940	1940	1940	0
535	20231129	121500	30466283	1940	1940	1940	1940	1
536	20231129	121400	30464343	1932	1933	1933	1932	20
537	20231129	121300	30425701	1940	1940	1940	1940	0
538	20231129	121200	30425701	1940	1940	1940	1940	0
539	20231129	121100	30425701	1940	1940	1940	1940	10
540	20231129	121000	30406301	1944	1944	1944	1944	0
541	20231129	120900	30406301	1944	1944	1944	1944	0
542	20231129	120800	30406301	1944	1944	1944	1944	0
543	20231129	120700	30406301	1944	1944	1944	1944	0
544	20231129	120600	30406301	1944	1944	1944	1944	0
545	20231129	120500	30406301	1944	1944	1944	1944	0
546	20231129	120400	30406301	1944	1944	1944	1944	0
547	20231129	120300	30406301	1944	1944	1944	1944	0
548	20231129	120200	30406301	1944	1944	1944	1944	0
549	20231129	120100	30406301	1944	1944	1944	1944	0
550	20231129	120000	30406301	1944	1944	1944	1944	0
551	20231129	115900	30406301	1944	1944	1944	1944	54
552	20231129	115800	30301325	1944	1944	1944	1944	0
553	20231129	115700	30301325	1944	1944	1944	1944	0
554	20231129	115600	30301325	1944	1944	1944	1944	0
555	20231129	115500	30301325	1944	1944	1944	1944	0
556	20231129	115400	30301325	1944	1944	1944	1944	0
557	20231129	115300	30301325	1944	1944	1944	1944	0
558	20231129	115200	30301325	1944	1944	1944	1944	0
559	20231129	115100	30301325	1944	1944	1944	1944	10
560	20231129	115000	30281885	1949	1949	1949	1949	0
561	20231129	114900	30281885	1949	1949	1949	1949	0
562	20231129	114800	30281885	1949	1949	1949	1949	0
563	20231129	114700	30281885	1949	1949	1949	1949	0
564	20231129	114600	30281885	1949	1949	1949	1949	0
565	20231129	114500	30281885	1949	1949	1949	1949	0
566	20231129	114400	30281885	1949	1949	1949	1949	0
567	20231129	114300	30281885	1949	1949	1949	1949	0
568	20231129	114200	30281885	1949	1949	1949	1949	0
569	20231129	114100	30281885	1949	1949	1949	1949	0
570	20231129	114000	30281885	1949	1947	1949	1947	3
571	20231129	113900	30276042	1931	1936	1936	1931	341
572	20231129	113800	29617102	1948	1948	1948	1948	0
573	20231129	113700	29617102	1948	1948	1948	1948	0
574	20231129	113600	29617102	1948	1948	1948	1948	0
575	20231129	113500	29617102	1948	1948	1948	1948	0
576	20231129	113400	29617102	1948	1948	1948	1948	0
577	20231129	113300	29617102	1948	1948	1948	1948	0
578	20231129	113200	29617102	1948	1948	1948	1948	0
579	20231129	113100	29617102	1948	1948	1948	1948	115
580	20231129	113000	29393082	1948	1946	1948	1946	188
581	20231129	112900	29026886	1948	1948	1948	1948	0
582	20231129	112800	29026886	1948	1937	1948	1936	152
583	20231129	112700	28732504	1950	1950	1950	1950	0
584	20231129	112600	28732504	1950	1950	1950	1950	0
585	20231129	112500	28732504	1950	1950	1950	1950	0
586	20231129	112400	28732504	1950	1950	1950	1950	333
587	20231129	112300	28083154	1950	1950	1950	1950	0
588	20231129	112200	28083154	1950	1950	1950	1950	0
589	20231129	112100	28083154	1950	1950	1950	1950	10
590	20231129	112000	28063654	1950	1950	1950	1950	1
591	20231129	111900	28061704	1937	1939	1939	1937	300
592	20231129	111800	27480580	1954	1954	1954	1954	0
593	20231129	111700	27480580	1954	1954	1954	1954	0
594	20231129	111600	27480580	1954	1937	1954	1937	717
595	20231129	111500	26091445	1937	1937	1937	1937	1
596	20231129	111400	26089508	1936	1936	1936	1936	0
597	20231129	111300	26089508	1936	1936	1936	1936	0
598	20231129	111200	26089508	1936	1936	1936	1936	0
599	20231129	111100	26089508	1936	1936	1936	1936	57
600	20231129	111000	25979156	1936	1936	1936	1936	0
601	20231129	110900	25979156	1936	1936	1936	1936	0
602	20231129	110800	25979156	1936	1936	1936	1936	0
603	20231129	110700	25979156	1936	1936	1936	1936	1
604	20231129	110600	25977220	1932	1932	1932	1932	0
605	20231129	110500	25977220	1932	1932	1932	1932	0
606	20231129	110400	25977220	1932	1932	1932	1932	0
607	20231129	110300	25977220	1932	1936	1936	1932	51
608	20231129	110200	25878684	1932	1932	1932	1932	0
609	20231129	110100	25878684	1932	1932	1932	1932	41
610	20231129	110000	25799472	1932	1932	1932	1932	1000
611	20231129	105900	23867472	1931	1931	1931	1931	0
612	20231129	105800	23867472	1931	1931	1931	1931	0
613	20231129	105700	23867472	1931	1931	1931	1931	0
614	20231129	105600	23867472	1931	1931	1931	1931	0
615	20231129	105500	23867472	1931	1931	1931	1931	18
616	20231129	105400	23832714	1931	1931	1931	1931	0
617	20231129	105300	23832714	1931	1931	1931	1931	0
618	20231129	105200	23832714	1931	1931	1931	1931	2
619	20231129	105100	23828852	1932	1932	1932	1932	0
620	20231129	105000	23828852	1932	1932	1932	1932	0
621	20231129	104900	23828852	1932	1932	1932	1932	0
622	20231129	104800	23828852	1932	1932	1932	1932	0
623	20231129	104700	23828852	1932	1932	1932	1932	1
624	20231129	104600	23826920	1932	1932	1932	1932	0
625	20231129	104500	23826920	1932	1932	1932	1932	0
626	20231129	104400	23826920	1932	1932	1932	1932	0
627	20231129	104300	23826920	1932	1932	1932	1932	350
628	20231129	104200	23150720	1932	1932	1932	1932	2
629	20231129	104100	23146856	1931	1931	1931	1931	0
630	20231129	104000	23146856	1931	1931	1931	1931	0
631	20231129	103900	23146856	1931	1931	1931	1931	0
632	20231129	103800	23146856	1931	1931	1931	1931	21
633	20231129	103700	23106305	1931	1931	1931	1931	23
634	20231129	103600	23061892	1921	1921	1921	1921	0
635	20231129	103500	23061892	1921	1921	1921	1921	0
636	20231129	103400	23061892	1921	1921	1921	1921	0
637	20231129	103300	23061892	1921	1921	1921	1921	0
638	20231129	103200	23061892	1921	1921	1921	1921	0
639	20231129	103100	23061892	1921	1921	1921	1921	0
640	20231129	103000	23061892	1921	1921	1921	1921	0
641	20231129	102900	23061892	1921	1921	1921	1921	49
642	20231129	102800	22967763	1922	1922	1922	1922	1
643	20231129	102700	22965841	1922	1922	1922	1922	0
644	20231129	102600	22965841	1922	1922	1922	1922	50
645	20231129	102500	22869741	1932	1932	1932	1932	0
646	20231129	102400	22869741	1932	1932	1932	1932	0
647	20231129	102300	22869741	1932	1932	1932	1932	0
648	20231129	102200	22869741	1932	1932	1932	1932	0
649	20231129	102100	22869741	1932	1932	1932	1932	0
650	20231129	102000	22869741	1932	1932	1932	1932	0
651	20231129	101900	22869741	1932	1932	1932	1932	104
652	20231129	101800	22668813	1932	1932	1932	1932	0
653	20231129	101700	22668813	1932	1932	1932	1932	0
654	20231129	101600	22668813	1932	1932	1932	1932	0
655	20231129	101500	22668813	1932	1921	1932	1921	17
656	20231129	101400	22636123	1921	1921	1921	1921	35
657	20231129	101300	22568888	1921	1920	1921	1920	244
658	20231129	101200	22100207	1920	1920	1920	1920	0
659	20231129	101100	22100207	1920	1920	1920	1920	10
660	20231129	101000	22081007	1920	1920	1920	1920	27
661	20231129	100900	22029167	1920	1920	1920	1920	16
662	20231129	100800	21998447	1920	1920	1920	1917	288
663	20231129	100700	21445637	1920	1920	1920	1920	2386
664	20231129	100600	16864517	1921	1921	1921	1921	0
665	20231129	100500	16864517	1921	1921	1921	1921	0
666	20231129	100400	16864517	1921	1921	1921	1921	10
667	20231129	100300	16845307	1921	1921	1921	1921	14
668	20231129	100200	16818413	1921	1921	1921	1921	78
669	20231129	100100	16668575	1921	1921	1921	1921	174
670	20231129	100000	16334321	1921	1921	1921	1921	0
671	20231129	095900	16334321	1921	1921	1921	1921	0
672	20231129	095800	16334321	1921	1921	1921	1921	1181
673	20231129	095700	14065620	1921	1921	1921	1921	0
674	20231129	095600	14065620	1921	1921	1921	1921	33
675	20231129	095500	14002227	1921	1921	1921	1921	0
676	20231129	095400	14002227	1921	1921	1921	1921	0
677	20231129	095300	14002227	1921	1921	1921	1921	604
678	20231129	095200	12841943	1921	1921	1921	1921	0
679	20231129	095100	12841943	1921	1921	1921	1921	10
680	20231129	095000	12822733	1921	1921	1921	1921	1
681	20231129	094900	12820812	1920	1920	1920	1920	0
682	20231129	094800	12820812	1920	1920	1920	1920	0
683	20231129	094700	12820812	1920	1920	1920	1920	0
684	20231129	094600	12820812	1920	1921	1921	1920	1288
685	20231129	094500	10347224	1921	1921	1921	1921	0
686	20231129	094400	10347224	1921	1921	1921	1921	0
687	20231129	094300	10347224	1921	1925	1925	1921	184
688	20231129	094200	9993731	1924	1924	1924	1924	0
689	20231129	094100	9993731	1924	1924	1924	1924	12
690	20231129	094000	9970643	1930	1930	1930	1930	0
691	20231129	093900	9970643	1930	1930	1930	1930	5
692	20231129	093800	9960993	1930	1930	1930	1930	20
693	20231129	093700	9922393	1924	1924	1924	1924	1
694	20231129	093600	9920469	1930	1930	1930	1930	1
695	20231129	093500	9918539	1930	1930	1930	1930	0
696	20231129	093400	9918539	1930	1930	1930	1930	0
697	20231129	093300	9918539	1930	1930	1930	1930	1
698	20231129	093200	9916609	1930	1930	1930	1930	3
699	20231129	093100	9910819	1930	1930	1931	1930	4
700	20231129	093000	9903098	1930	1930	1930	1930	1
701	20231129	092900	9901168	1930	1930	1930	1930	29
702	20231129	092800	9845198	1930	1930	1930	1930	2
703	20231129	092700	9841338	1930	1930	1930	1930	0
704	20231129	092600	9841338	1930	1930	1930	1930	0
705	20231129	092500	9841338	1930	1930	1930	1930	25
706	20231129	092400	9793088	1930	1930	1930	1930	27
707	20231129	092300	9740978	1930	1930	1930	1930	10
708	20231129	092200	9721678	1930	1932	1932	1930	1234
709	20231129	092100	7339861	1932	1932	1932	1932	1
710	20231129	092000	7337929	1933	1933	1933	1933	90
711	20231129	091900	7163959	1939	1939	1939	1939	0
712	20231129	091800	7163959	1939	1939	1939	1939	0
713	20231129	091700	7163959	1939	1939	1939	1939	0
714	20231129	091600	7163959	1939	1939	1939	1939	55
715	20231129	091500	7057314	1939	1939	1939	1939	0
716	20231129	091400	7057314	1939	1939	1939	1939	0
717	20231129	091300	7057314	1939	1939	1939	1939	0
718	20231129	091200	7057314	1939	1939	1939	1939	107
719	20231129	091100	6849841	1940	1940	1940	1940	103
720	20231129	091000	6650021	1935	1934	1970	1934	2533
721	20231129	090900	1690171	1934	1934	1934	1934	4
722	20231129	090800	1682435	1945	1945	1945	1945	0
723	20231129	090700	1682435	1945	1945	1945	1945	0
724	20231129	090600	1682435	1945	1945	1945	1945	0
725	20231129	090500	1682435	1945	1945	1945	1945	0
726	20231129	090400	1682435	1945	1944	1945	1944	500
727	20231129	090300	710154	1944	1944	1944	1944	0
728	20231129	090200	710154	1944	1944	1944	1944	0
729	20231129	090100	710154	1944	1944	1944	1944	1
730	20231129	090000	708210	1935	1935	1935	1935	366