KissMeData/046390/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192600	118376159	1937	1937	1937	1937	6670
3	20231130	192500	118376159	1937	1937	1937	1937	0
4	20231130	192400	118376159	1937	1937	1937	1937	0
5	20231130	192300	118376159	1937	1937	1937	1937	0
6	20231130	192200	118376159	1937	1937	1937	1937	0
7	20231130	192100	118376159	1937	1937	1937	1937	0
8	20231130	192000	118376159	1937	1937	1937	1937	0
9	20231130	191900	118376159	1937	1937	1937	1937	0
10	20231130	191800	118376159	1937	1937	1937	1937	0
11	20231130	191700	118376159	1937	1937	1937	1937	0
12	20231130	191600	118376159	1937	1937	1937	1937	0
13	20231130	191500	118376159	1937	1937	1937	1937	0
14	20231130	191400	118376159	1937	1937	1937	1937	0
15	20231130	191300	118376159	1937	1937	1937	1937	0
16	20231130	191200	118376159	1937	1937	1937	1937	0
17	20231130	191100	118376159	1937	1937	1937	1937	0
18	20231130	191000	118376159	1937	1937	1937	1937	0
19	20231130	190900	118376159	1937	1937	1937	1937	0
20	20231130	190800	118376159	1937	1937	1937	1937	0
21	20231130	190700	118376159	1937	1937	1937	1937	0
22	20231130	190600	118376159	1937	1937	1937	1937	0
23	20231130	190500	118376159	1937	1937	1937	1937	0
24	20231130	190400	118376159	1937	1937	1937	1937	0
25	20231130	190300	118376159	1937	1937	1937	1937	0
26	20231130	190200	118376159	1937	1937	1937	1937	0
27	20231130	190100	118376159	1937	1937	1937	1937	0
28	20231130	190000	118376159	1937	1937	1937	1937	0
29	20231130	185900	118376159	1937	1937	1937	1937	0
30	20231130	185800	118376159	1937	1937	1937	1937	0
31	20231130	185700	118376159	1937	1937	1937	1937	0
32	20231130	185600	118376159	1937	1937	1937	1937	6670
33	20231130	185500	118376159	1937	1937	1937	1937	0
34	20231130	185400	118376159	1937	1937	1937	1937	0
35	20231130	185300	118376159	1937	1937	1937	1937	0
36	20231130	185200	118376159	1937	1937	1937	1937	0
37	20231130	185100	118376159	1937	1937	1937	1937	0
38	20231130	185000	118376159	1937	1937	1937	1937	0
39	20231130	184900	118376159	1937	1937	1937	1937	0
40	20231130	184800	118376159	1937	1937	1937	1937	0
41	20231130	184700	118376159	1937	1937	1937	1937	0
42	20231130	184600	118376159	1937	1937	1937	1937	0
43	20231130	184500	118376159	1937	1937	1937	1937	0
44	20231130	184400	118376159	1937	1937	1937	1937	0
45	20231130	184300	118376159	1937	1937	1937	1937	0
46	20231130	184200	118376159	1937	1937	1937	1937	0
47	20231130	184100	118376159	1937	1937	1937	1937	0
48	20231130	184000	118376159	1937	1937	1937	1937	0
49	20231130	183900	118376159	1937	1937	1937	1937	0
50	20231130	183800	118376159	1937	1937	1937	1937	0
51	20231130	183700	118376159	1937	1937	1937	1937	0
52	20231130	183600	118376159	1937	1937	1937	1937	0
53	20231130	183500	118376159	1937	1937	1937	1937	0
54	20231130	183400	118376159	1937	1937	1937	1937	0
55	20231130	183300	118376159	1937	1937	1937	1937	0
56	20231130	183200	118376159	1937	1937	1937	1937	0
57	20231130	183100	118376159	1937	1937	1937	1937	0
58	20231130	183000	118376159	1937	1937	1937	1937	0
59	20231130	182900	118376159	1937	1937	1937	1937	0
60	20231130	182800	118376159	1937	1937	1937	1937	0
61	20231130	182700	118376159	1937	1937	1937	1937	0
62	20231130	182600	118376159	1937	1937	1937	1937	6670
63	20231130	182500	118376159	1937	1937	1937	1937	0
64	20231130	182400	118376159	1937	1937	1937	1937	0
65	20231130	182300	118376159	1937	1937	1937	1937	0
66	20231130	182200	118376159	1937	1937	1937	1937	0
67	20231130	182100	118376159	1937	1937	1937	1937	0
68	20231130	182000	118376159	1937	1937	1937	1937	0
69	20231130	181900	118376159	1937	1937	1937	1937	0
70	20231130	181800	118376159	1937	1937	1937	1937	0
71	20231130	181700	118376159	1937	1937	1937	1937	0
72	20231130	181600	118376159	1937	1937	1937	1937	0
73	20231130	181500	118376159	1937	1937	1937	1937	0
74	20231130	181400	118376159	1937	1937	1937	1937	0
75	20231130	181300	118376159	1937	1937	1937	1937	0
76	20231130	181200	118376159	1937	1937	1937	1937	0
77	20231130	181100	118376159	1937	1937	1937	1937	0
78	20231130	181000	118376159	1937	1937	1937	1937	0
79	20231130	180900	118376159	1937	1937	1937	1937	0
80	20231130	180800	118376159	1937	1937	1937	1937	0
81	20231130	180700	118376159	1937	1937	1937	1937	0
82	20231130	180600	118376159	1937	1937	1937	1937	0
83	20231130	180500	118376159	1937	1937	1937	1937	0
84	20231130	180400	118376159	1937	1937	1937	1937	0
85	20231130	180300	118376159	1937	1937	1937	1937	0
86	20231130	180200	118376159	1937	1937	1937	1937	0
87	20231130	180100	118376159	1937	1937	1937	1937	0
88	20231130	180000	118376159	1937	1937	1937	1937	0
89	20231130	175900	118376159	1937	1937	1937	1937	0
90	20231130	175800	118376159	1937	1937	1937	1937	0
91	20231130	175700	118376159	1937	1937	1937	1937	0
92	20231130	175600	118376159	1937	1937	1937	1937	6670
93	20231130	175500	118376159	1937	1937	1937	1937	0
94	20231130	175400	118376159	1937	1937	1937	1937	0
95	20231130	175300	118376159	1937	1937	1937	1937	0
96	20231130	175200	118376159	1937	1937	1937	1937	0
97	20231130	175100	118376159	1937	1937	1937	1937	0
98	20231130	175000	118376159	1937	1937	1937	1937	0
99	20231130	174900	118376159	1937	1937	1937	1937	0
100	20231130	174800	118376159	1937	1937	1937	1937	0
101	20231130	174700	118376159	1937	1937	1937	1937	0
102	20231130	174600	118376159	1937	1937	1937	1937	0
103	20231130	174500	118376159	1937	1937	1937	1937	0
104	20231130	174400	118376159	1937	1937	1937	1937	0
105	20231130	174300	118376159	1937	1937	1937	1937	0
106	20231130	174200	118376159	1937	1937	1937	1937	0
107	20231130	174100	118376159	1937	1937	1937	1937	0
108	20231130	174000	118376159	1937	1937	1937	1937	0
109	20231130	173900	118376159	1937	1937	1937	1937	0
110	20231130	173800	118376159	1937	1937	1937	1937	0
111	20231130	173700	118376159	1937	1937	1937	1937	0
112	20231130	173600	118376159	1937	1937	1937	1937	0
113	20231130	173500	118376159	1937	1937	1937	1937	0
114	20231130	173400	118376159	1937	1937	1937	1937	0
115	20231130	173300	118376159	1937	1937	1937	1937	0
116	20231130	173200	118376159	1937	1937	1937	1937	0
117	20231130	173100	118376159	1937	1937	1937	1937	0
118	20231130	173000	118376159	1937	1937	1937	1937	0
119	20231130	172900	118376159	1937	1937	1937	1937	0
120	20231130	172800	118376159	1937	1937	1937	1937	0
121	20231130	172700	118376159	1937	1937	1937	1937	0
122	20231130	172600	118376159	1937	1937	1937	1937	6670
123	20231130	172500	118376159	1937	1937	1937	1937	0
124	20231130	172400	118376159	1937	1937	1937	1937	0
125	20231130	172300	118376159	1937	1937	1937	1937	0
126	20231130	172200	118376159	1937	1937	1937	1937	0
127	20231130	172100	118376159	1937	1937	1937	1937	0
128	20231130	172000	118376159	1937	1937	1937	1937	0
129	20231130	171900	118376159	1937	1937	1937	1937	0
130	20231130	171800	118376159	1937	1937	1937	1937	0
131	20231130	171700	118376159	1937	1937	1937	1937	0
132	20231130	171600	118376159	1937	1937	1937	1937	0
133	20231130	171500	118376159	1937	1937	1937	1937	0
134	20231130	171400	118376159	1937	1937	1937	1937	0
135	20231130	171300	118376159	1937	1937	1937	1937	0
136	20231130	171200	118376159	1937	1937	1937	1937	0
137	20231130	171100	118376159	1937	1937	1937	1937	0
138	20231130	171000	118376159	1937	1937	1937	1937	0
139	20231130	170900	118376159	1937	1937	1937	1937	0
140	20231130	170800	118376159	1937	1937	1937	1937	0
141	20231130	170700	118376159	1937	1937	1937	1937	0
142	20231130	170600	118376159	1937	1937	1937	1937	0
143	20231130	170500	118376159	1937	1937	1937	1937	0
144	20231130	170400	118376159	1937	1937	1937	1937	0
145	20231130	170300	118376159	1937	1937	1937	1937	0
146	20231130	170200	118376159	1937	1937	1937	1937	0
147	20231130	170100	118376159	1937	1937	1937	1937	0
148	20231130	170000	118376159	1937	1937	1937	1937	0
149	20231130	165900	118376159	1937	1937	1937	1937	0
150	20231130	165800	118376159	1937	1937	1937	1937	0
151	20231130	165700	118376159	1937	1937	1937	1937	0
152	20231130	165600	118376159	1937	1937	1937	1937	6670
153	20231130	165500	118376159	1937	1937	1937	1937	0
154	20231130	165400	118376159	1937	1937	1937	1937	0
155	20231130	165300	118376159	1937	1937	1937	1937	0
156	20231130	165200	118376159	1937	1937	1937	1937	0
157	20231130	165100	118376159	1937	1937	1937	1937	0
158	20231130	165000	118376159	1937	1937	1937	1937	0
159	20231130	164900	118376159	1937	1937	1937	1937	0
160	20231130	164800	118376159	1937	1937	1937	1937	0
161	20231130	164700	118376159	1937	1937	1937	1937	0
162	20231130	164600	118376159	1937	1937	1937	1937	0
163	20231130	164500	118376159	1937	1937	1937	1937	0
164	20231130	164400	118376159	1937	1937	1937	1937	0
165	20231130	164300	118376159	1937	1937	1937	1937	0
166	20231130	164200	118376159	1937	1937	1937	1937	0
167	20231130	164100	118376159	1937	1937	1937	1937	0
168	20231130	164000	118376159	1937	1937	1937	1937	0
169	20231130	163900	118376159	1937	1937	1937	1937	0
170	20231130	163800	118376159	1937	1937	1937	1937	0
171	20231130	163700	118376159	1937	1937	1937	1937	0
172	20231130	163600	118376159	1937	1937	1937	1937	0
173	20231130	163500	118376159	1937	1937	1937	1937	0
174	20231130	163400	118376159	1937	1937	1937	1937	0
175	20231130	163300	118376159	1937	1937	1937	1937	0
176	20231130	163200	118376159	1937	1937	1937	1937	0
177	20231130	163100	118376159	1937	1937	1937	1937	0
178	20231130	163000	118376159	1937	1937	1937	1937	0
179	20231130	162900	118376159	1937	1937	1937	1937	0
180	20231130	162800	118376159	1937	1937	1937	1937	0
181	20231130	162700	118376159	1937	1937	1937	1937	0
182	20231130	162600	118376159	1937	1937	1937	1937	6670
183	20231130	162500	118376159	1937	1937	1937	1937	0
184	20231130	162400	118376159	1937	1937	1937	1937	0
185	20231130	162300	118376159	1937	1937	1937	1937	0
186	20231130	162200	118376159	1937	1937	1937	1937	0
187	20231130	162100	118376159	1937	1937	1937	1937	0
188	20231130	162000	118376159	1937	1937	1937	1937	0
189	20231130	161900	118376159	1937	1937	1937	1937	0
190	20231130	161800	118376159	1937	1937	1937	1937	0
191	20231130	161700	118376159	1937	1937	1937	1937	0
192	20231130	161600	118376159	1937	1937	1937	1937	0
193	20231130	161500	118376159	1937	1937	1937	1937	0
194	20231130	161400	118376159	1937	1937	1937	1937	0
195	20231130	161300	118376159	1937	1937	1937	1937	0
196	20231130	161200	118376159	1937	1937	1937	1937	0
197	20231130	161100	118376159	1937	1937	1937	1937	0
198	20231130	161000	118376159	1937	1937	1937	1937	0
199	20231130	160900	118376159	1937	1937	1937	1937	0
200	20231130	160800	118376159	1937	1937	1937	1937	0
201	20231130	160700	118376159	1937	1937	1937	1937	0
202	20231130	160600	118376159	1937	1937	1937	1937	0
203	20231130	160500	118376159	1937	1937	1937	1937	0
204	20231130	160400	118376159	1937	1937	1937	1937	0
205	20231130	160300	118376159	1937	1937	1937	1937	0
206	20231130	160200	118376159	1937	1937	1937	1937	0
207	20231130	160100	118376159	1937	1937	1937	1937	0
208	20231130	160000	118376159	1937	1937	1937	1937	0
209	20231130	155900	118376159	1937	1937	1937	1937	0
210	20231130	155800	118376159	1937	1937	1937	1937	0
211	20231130	155700	118376159	1937	1937	1937	1937	0
212	20231130	155600	118376159	1937	1937	1937	1937	6670
213	20231130	155500	118376159	1937	1937	1937	1937	0
214	20231130	155400	118376159	1937	1937	1937	1937	0
215	20231130	155300	118376159	1937	1937	1937	1937	0
216	20231130	155200	118376159	1937	1937	1937	1937	0
217	20231130	155100	118376159	1937	1937	1937	1937	0
218	20231130	155000	118376159	1937	1937	1937	1937	0
219	20231130	154900	118376159	1937	1937	1937	1937	0
220	20231130	154800	118376159	1937	1937	1937	1937	0
221	20231130	154700	118376159	1937	1937	1937	1937	0
222	20231130	154600	118376159	1937	1937	1937	1937	0
223	20231130	154500	118376159	1937	1937	1937	1937	0
224	20231130	154400	118376159	1937	1937	1937	1937	0
225	20231130	154300	118376159	1937	1937	1937	1937	0
226	20231130	154200	118376159	1937	1937	1937	1937	0
227	20231130	154100	118376159	1937	1937	1937	1937	0
228	20231130	154000	118376159	1937	1937	1937	1937	0
229	20231130	153900	118376159	1937	1937	1937	1937	0
230	20231130	153800	118376159	1937	1937	1937	1937	0
231	20231130	153700	118376159	1937	1937	1937	1937	0
232	20231130	153600	118376159	1937	1937	1937	1937	0
233	20231130	153500	118376159	1937	1937	1937	1937	0
234	20231130	153400	118376159	1937	1937	1937	1937	0
235	20231130	153300	118376159	1937	1937	1937	1937	0
236	20231130	153200	118376159	1937	1937	1937	1937	0
237	20231130	153100	118376159	1937	1937	1937	1937	0
238	20231130	153000	118376159	1937	1937	1937	1937	6670
239	20231130	152900	105456369	1931	1931	1931	1931	0
240	20231130	152800	105456369	1931	1931	1931	1931	0
241	20231130	152700	105456369	1931	1931	1931	1931	0
242	20231130	152600	105456369	1931	1931	1931	1931	0
243	20231130	152500	105456369	1931	1931	1931	1931	0
244	20231130	152400	105456369	1931	1931	1931	1931	0
245	20231130	152300	105456369	1931	1931	1931	1931	0
246	20231130	152200	105456369	1931	1931	1931	1931	0
247	20231130	152100	105456369	1931	1931	1931	1931	0
248	20231130	152000	105456369	1931	1931	1931	1931	0
249	20231130	151900	105456369	1931	1931	1931	1931	0
250	20231130	151800	105456369	1931	1930	1931	1930	758
251	20231130	151700	103992681	1931	1929	1931	1929	1000
252	20231130	151600	102062673	1930	1929	1930	1929	1000
253	20231130	151500	100132675	1930	1930	1930	1930	0
254	20231130	151400	100132675	1930	1930	1930	1930	0
255	20231130	151300	100132675	1930	1930	1930	1930	0
256	20231130	151200	100132675	1930	1924	1930	1924	466
257	20231130	151100	99233433	1924	1924	1924	1923	309
258	20231130	151000	98638918	1923	1923	1923	1923	3120
259	20231130	150900	92639158	1923	1920	1923	1920	101
260	20231130	150800	92445235	1923	1922	1923	1922	435
261	20231130	150700	91609164	1923	1922	1923	1922	167
262	20231130	150600	91288189	1922	1922	1922	1922	420
263	20231130	150500	90480949	1921	1921	1921	1921	50
264	20231130	150400	90384899	1922	1921	1922	1921	10
265	20231130	150300	90365688	1921	1921	1921	1921	1
266	20231130	150200	90363767	1920	1921	1922	1920	209
267	20231130	150100	89962433	1920	1920	1920	1920	17
268	20231130	150000	89929793	1920	1920	1920	1920	47
269	20231130	145900	89839553	1920	1916	1920	1916	2830
270	20231130	145800	84408531	1916	1916	1916	1916	0
271	20231130	145700	84408531	1916	1916	1916	1916	0
272	20231130	145600	84408531	1916	1915	1916	1915	2
273	20231130	145500	84404700	1917	1917	1917	1917	0
274	20231130	145400	84404700	1917	1917	1917	1917	0
275	20231130	145300	84404700	1917	1916	1917	1916	11
276	20231130	145200	84383623	1916	1916	1916	1916	23
277	20231130	145100	84339555	1915	1915	1915	1915	0
278	20231130	145000	84339555	1915	1915	1915	1915	10
279	20231130	144900	84320405	1916	1915	1916	1915	551
280	20231130	144800	83265089	1916	1916	1916	1916	0
281	20231130	144700	83265089	1916	1916	1916	1916	136
282	20231130	144600	83004513	1918	1917	1918	1917	4
283	20231130	144500	82996844	1917	1917	1917	1917	47
284	20231130	144400	82906745	1917	1917	1917	1917	0
285	20231130	144300	82906745	1917	1917	1917	1917	260
286	20231130	144200	82408325	1917	1917	1917	1917	0
287	20231130	144100	82408325	1917	1917	1917	1917	101
288	20231130	144000	82214708	1917	1916	1917	1916	240
289	20231130	143900	81754778	1916	1916	1916	1916	0
290	20231130	143800	81754778	1916	1916	1916	1916	0
291	20231130	143700	81754778	1916	1916	1916	1916	13
292	20231130	143600	81729870	1916	1916	1916	1916	0
293	20231130	143500	81729870	1916	1916	1916	1916	0
294	20231130	143400	81729870	1916	1916	1916	1916	0
295	20231130	143300	81729870	1916	1916	1916	1916	0
296	20231130	143200	81729870	1916	1916	1916	1916	1
297	20231130	143100	81727954	1916	1916	1916	1916	3
298	20231130	143000	81722206	1915	1914	1916	1914	367
299	20231130	142900	81019401	1916	1916	1916	1916	0
300	20231130	142800	81019401	1916	1914	1916	1914	7
301	20231130	142700	81005995	1914	1914	1914	1914	1
302	20231130	142600	81004081	1916	1915	1916	1915	206
303	20231130	142500	80609590	1916	1915	1916	1915	36
304	20231130	142400	80540649	1916	1916	1916	1916	1
305	20231130	142300	80538733	1915	1915	1915	1915	2
306	20231130	142200	80534903	1916	1916	1916	1916	0
307	20231130	142100	80534903	1916	1916	1916	1916	7
308	20231130	142000	80521491	1916	1916	1916	1915	130
309	20231130	141900	80272412	1915	1914	1915	1914	1328
310	20231130	141800	77729457	1914	1913	1914	1911	2395
311	20231130	141700	73150518	1912	1912	1912	1912	96
312	20231130	141600	72966966	1912	1911	1912	1911	21
313	20231130	141500	72926834	1911	1912	1912	1911	210
314	20231130	141400	72525324	1912	1912	1912	1912	0
315	20231130	141300	72525324	1912	1912	1912	1912	0
316	20231130	141200	72525324	1912	1912	1912	1912	0
317	20231130	141100	72525324	1912	1912	1912	1912	0
318	20231130	141000	72525324	1912	1912	1912	1912	1
319	20231130	140900	72523412	1912	1912	1912	1912	1
320	20231130	140800	72521500	1912	1912	1912	1912	138
321	20231130	140700	72257644	1913	1913	1913	1913	0
322	20231130	140600	72257644	1913	1911	1913	1911	21
323	20231130	140500	72217511	1913	1913	1913	1913	0
324	20231130	140400	72217511	1913	1913	1913	1913	0
325	20231130	140300	72217511	1913	1912	1913	1912	70
326	20231130	140200	72083645	1910	1910	1910	1910	0
327	20231130	140100	72083645	1910	1910	1910	1910	0
328	20231130	140000	72083645	1910	1910	1910	1910	80
329	20231130	135900	71930845	1910	1910	1910	1910	0
330	20231130	135800	71930845	1910	1910	1910	1910	0
331	20231130	135700	71930845	1910	1910	1910	1910	0
332	20231130	135600	71930845	1910	1910	1910	1910	0
333	20231130	135500	71930845	1910	1910	1910	1910	0
334	20231130	135400	71930845	1910	1910	1910	1910	0
335	20231130	135300	71930845	1910	1910	1910	1910	1
336	20231130	135200	71928935	1909	1910	1910	1909	211
337	20231130	135100	71526135	1909	1909	1909	1909	0
338	20231130	135000	71526135	1909	1909	1909	1909	0
339	20231130	134900	71526135	1909	1909	1909	1909	54
340	20231130	134800	71423049	1909	1909	1909	1909	0
341	20231130	134700	71423049	1909	1909	1909	1909	0
342	20231130	134600	71423049	1909	1909	1909	1909	0
343	20231130	134500	71423049	1909	1909	1909	1909	0
344	20231130	134400	71423049	1909	1909	1909	1909	0
345	20231130	134300	71423049	1909	1909	1909	1909	15
346	20231130	134200	71394414	1909	1909	1909	1909	0
347	20231130	134100	71394414	1909	1909	1909	1909	114
348	20231130	134000	71176788	1914	1914	1914	1914	0
349	20231130	133900	71176788	1914	1914	1914	1914	0
350	20231130	133800	71176788	1914	1914	1914	1914	0
351	20231130	133700	71176788	1914	1914	1914	1914	0
352	20231130	133600	71176788	1914	1914	1914	1914	0
353	20231130	133500	71176788	1914	1914	1914	1914	0
354	20231130	133400	71176788	1914	1914	1914	1914	0
355	20231130	133300	71176788	1914	1909	1914	1909	584
356	20231130	133200	70061927	1910	1910	1910	1910	514
357	20231130	133100	69080187	1912	1912	1912	1912	200
358	20231130	133000	68697787	1914	1914	1914	1914	0
359	20231130	132900	68697787	1914	1914	1914	1914	0
360	20231130	132800	68697787	1914	1914	1914	1914	0
361	20231130	132700	68697787	1914	1914	1914	1914	1
362	20231130	132600	68695873	1912	1912	1912	1912	0
363	20231130	132500	68695873	1912	1912	1912	1912	10
364	20231130	132400	68676753	1914	1912	1914	1910	601
365	20231130	132300	67528466	1914	1914	1914	1914	0
366	20231130	132200	67528466	1914	1914	1914	1914	100
367	20231130	132100	67337066	1914	1914	1914	1914	20
368	20231130	132000	67298786	1914	1914	1914	1914	0
369	20231130	131900	67298786	1914	1914	1914	1914	0
370	20231130	131800	67298786	1914	1914	1914	1914	1
371	20231130	131700	67296872	1914	1914	1914	1914	1
372	20231130	131600	67294958	1912	1912	1912	1912	1
373	20231130	131500	67293046	1912	1912	1912	1912	0
374	20231130	131400	67293046	1912	1912	1912	1912	0
375	20231130	131300	67293046	1912	1912	1912	1912	25
376	20231130	131200	67245246	1914	1914	1914	1914	0
377	20231130	131100	67245246	1914	1914	1914	1914	6
378	20231130	131000	67233762	1912	1912	1912	1912	0
379	20231130	130900	67233762	1912	1912	1912	1912	0
380	20231130	130800	67233762	1912	1912	1912	1912	0
381	20231130	130700	67233762	1912	1912	1912	1912	0
382	20231130	130600	67233762	1912	1912	1912	1912	151
383	20231130	130500	66945050	1914	1914	1914	1914	2
384	20231130	130400	66941222	1915	1915	1915	1915	0
385	20231130	130300	66941222	1915	1915	1915	1915	1
386	20231130	130200	66939307	1914	1914	1914	1914	0
387	20231130	130100	66939307	1914	1914	1914	1914	48
388	20231130	130000	66847435	1914	1914	1914	1914	1
389	20231130	125900	66845521	1914	1914	1914	1914	0
390	20231130	125800	66845521	1914	1914	1914	1914	1
391	20231130	125700	66843607	1912	1912	1912	1912	0
392	20231130	125600	66843607	1912	1913	1913	1912	150
393	20231130	125500	66556707	1915	1915	1915	1915	0
394	20231130	125400	66556707	1915	1915	1915	1915	0
395	20231130	125300	66556707	1915	1915	1915	1915	0
396	20231130	125200	66556707	1915	1915	1915	1915	0
397	20231130	125100	66556707	1915	1915	1915	1915	11
398	20231130	125000	66535642	1915	1915	1915	1915	0
399	20231130	124900	66535642	1915	1915	1915	1915	83
400	20231130	124800	66376697	1915	1915	1915	1915	21
401	20231130	124700	66336482	1915	1915	1915	1915	15
402	20231130	124600	66307757	1915	1915	1915	1915	35
403	20231130	124500	66240732	1916	1916	1916	1916	150
404	20231130	124400	65953332	1916	1916	1916	1916	0
405	20231130	124300	65953332	1916	1916	1916	1916	0
406	20231130	124200	65953332	1916	1916	1916	1916	0
407	20231130	124100	65953332	1916	1916	1916	1916	0
408	20231130	124000	65953332	1916	1916	1916	1916	0
409	20231130	123900	65953332	1916	1916	1916	1916	200
410	20231130	123800	65570132	1916	1916	1916	1916	0
411	20231130	123700	65570132	1916	1916	1916	1916	0
412	20231130	123600	65570132	1916	1916	1916	1916	0
413	20231130	123500	65570132	1916	1916	1916	1916	0
414	20231130	123400	65570132	1916	1916	1916	1916	0
415	20231130	123300	65570132	1916	1916	1916	1916	0
416	20231130	123200	65570132	1916	1916	1916	1916	5
417	20231130	123100	65560552	1916	1916	1916	1916	49
418	20231130	123000	65466668	1916	1916	1916	1916	101
419	20231130	122900	65273152	1916	1916	1916	1916	1
420	20231130	122800	65271236	1914	1914	1914	1914	100
421	20231130	122700	65079836	1914	1914	1914	1914	0
422	20231130	122600	65079836	1914	1914	1914	1914	3
423	20231130	122500	65074094	1914	1914	1914	1914	0
424	20231130	122400	65074094	1914	1914	1914	1914	0
425	20231130	122300	65074094	1914	1914	1914	1914	10
426	20231130	122200	65054954	1914	1914	1914	1914	10
427	20231130	122100	65035814	1914	1914	1914	1914	0
428	20231130	122000	65035814	1914	1914	1914	1914	0
429	20231130	121900	65035814	1914	1914	1914	1914	10
430	20231130	121800	65016674	1914	1914	1914	1914	0
431	20231130	121700	65016674	1914	1914	1914	1914	1
432	20231130	121600	65014760	1914	1914	1914	1914	3
433	20231130	121500	65009018	1914	1913	1914	1913	4
434	20231130	121400	65001365	1911	1911	1911	1911	11
435	20231130	121300	64980344	1914	1914	1914	1914	0
436	20231130	121200	64980344	1914	1914	1914	1914	0
437	20231130	121100	64980344	1914	1914	1914	1914	100
438	20231130	121000	64788944	1914	1914	1914	1914	0
439	20231130	120900	64788944	1914	1914	1914	1914	0
440	20231130	120800	64788944	1914	1914	1914	1914	0
441	20231130	120700	64788944	1914	1914	1914	1914	0
442	20231130	120600	64788944	1914	1914	1914	1914	0
443	20231130	120500	64788944	1914	1908	1914	1907	502
444	20231130	120400	63829438	1908	1908	1908	1908	9
445	20231130	120300	63812266	1908	1909	1909	1908	215
446	20231130	120200	63401943	1909	1909	1909	1909	12
447	20231130	120100	63379035	1909	1910	1910	1909	2
448	20231130	120000	63375216	1910	1910	1910	1910	1345
449	20231130	115900	60806266	1910	1910	1910	1910	0
450	20231130	115800	60806266	1910	1910	1910	1910	0
451	20231130	115700	60806266	1910	1910	1910	1910	0
452	20231130	115600	60806266	1910	1910	1910	1910	0
453	20231130	115500	60806266	1910	1910	1910	1910	0
454	20231130	115400	60806266	1910	1910	1910	1910	0
455	20231130	115300	60806266	1910	1910	1910	1910	0
456	20231130	115200	60806266	1910	1910	1910	1910	0
457	20231130	115100	60806266	1910	1910	1910	1910	0
458	20231130	115000	60806266	1910	1909	1910	1909	76
459	20231130	114900	60661165	1909	1909	1909	1909	1
460	20231130	114800	60659256	1905	1907	1907	1905	30
461	20231130	114700	60602078	1909	1909	1909	1909	0
462	20231130	114600	60602078	1909	1908	1909	1908	11
463	20231130	114500	60581089	1909	1909	1909	1909	0
464	20231130	114400	60581089	1909	1909	1909	1909	0
465	20231130	114300	60581089	1909	1909	1909	1909	0
466	20231130	114200	60581089	1909	1909	1909	1909	1
467	20231130	114100	60579180	1906	1906	1906	1906	0
468	20231130	114000	60579180	1906	1906	1906	1906	0
469	20231130	113900	60579180	1906	1906	1906	1906	0
470	20231130	113800	60579180	1906	1906	1906	1906	116
471	20231130	113700	60358084	1907	1908	1908	1907	150
472	20231130	113600	60072024	1909	1909	1909	1909	0
473	20231130	113500	60072024	1909	1909	1909	1909	0
474	20231130	113400	60072024	1909	1909	1909	1909	1
475	20231130	113300	60070115	1909	1909	1909	1909	0
476	20231130	113200	60070115	1909	1909	1909	1909	1
477	20231130	113100	60068206	1907	1907	1907	1907	0
478	20231130	113000	60068206	1907	1907	1907	1907	0
479	20231130	112900	60068206	1907	1907	1907	1907	0
480	20231130	112800	60068206	1907	1907	1907	1907	0
481	20231130	112700	60068206	1907	1907	1907	1907	0
482	20231130	112600	60068206	1907	1908	1908	1907	797
483	20231130	112500	58548205	1910	1910	1910	1910	0
484	20231130	112400	58548205	1910	1910	1910	1910	0
485	20231130	112300	58548205	1910	1910	1910	1910	0
486	20231130	112200	58548205	1910	1910	1910	1910	0
487	20231130	112100	58548205	1910	1910	1910	1910	0
488	20231130	112000	58548205	1910	1910	1910	1910	0
489	20231130	111900	58548205	1910	1910	1910	1910	0
490	20231130	111800	58548205	1910	1910	1910	1910	0
491	20231130	111700	58548205	1910	1910	1910	1910	0
492	20231130	111600	58548205	1910	1910	1910	1910	0
493	20231130	111500	58548205	1910	1910	1910	1910	0
494	20231130	111400	58548205	1910	1910	1910	1910	5
495	20231130	111300	58538655	1908	1908	1908	1908	0
496	20231130	111200	58538655	1908	1908	1908	1908	590
497	20231130	111100	57412935	1910	1910	1910	1910	0
498	20231130	111000	57412935	1910	1910	1910	1910	6
499	20231130	110900	57401475	1910	1910	1910	1910	30
500	20231130	110800	57344175	1910	1910	1910	1910	10
501	20231130	110700	57325075	1910	1910	1910	1910	510
502	20231130	110600	56350975	1910	1910	1910	1910	160
503	20231130	110500	56045375	1910	1908	1910	1908	22
504	20231130	110400	56003377	1910	1910	1910	1910	18
505	20231130	110300	55968997	1910	1910	1910	1910	1
506	20231130	110200	55967087	1908	1910	1910	1908	104
507	20231130	110100	55768629	1910	1910	1910	1910	0
508	20231130	110000	55768629	1910	1910	1910	1910	0
509	20231130	105900	55768629	1910	1910	1910	1910	0
510	20231130	105800	55768629	1910	1910	1910	1910	200
511	20231130	105700	55386629	1910	1910	1910	1910	0
512	20231130	105600	55386629	1910	1910	1910	1910	0
513	20231130	105500	55386629	1910	1910	1910	1910	0
514	20231130	105400	55386629	1910	1910	1910	1910	0
515	20231130	105300	55386629	1910	1910	1910	1910	0
516	20231130	105200	55386629	1910	1910	1910	1910	700
517	20231130	105100	54049629	1910	1909	1910	1909	620
518	20231130	105000	52865454	1910	1910	1910	1910	0
519	20231130	104900	52865454	1910	1910	1910	1910	482
520	20231130	104800	51944834	1909	1909	1909	1909	115
521	20231130	104700	51725299	1909	1909	1909	1909	0
522	20231130	104600	51725299	1909	1909	1909	1909	0
523	20231130	104500	51725299	1909	1909	1909	1909	0
524	20231130	104400	51725299	1909	1909	1909	1909	0
525	20231130	104300	51725299	1909	1909	1909	1909	0
526	20231130	104200	51725299	1909	1909	1909	1909	0
527	20231130	104100	51725299	1909	1909	1909	1909	0
528	20231130	104000	51725299	1909	1909	1909	1909	0
529	20231130	103900	51725299	1909	1909	1909	1909	0
530	20231130	103800	51725299	1909	1909	1909	1909	0
531	20231130	103700	51725299	1909	1909	1909	1909	5
532	20231130	103600	51715754	1909	1908	1909	1908	2
533	20231130	103500	51711937	1907	1907	1907	1907	1038
534	20231130	103400	49732471	1907	1907	1907	1907	0
535	20231130	103300	49732471	1907	1907	1907	1907	41
536	20231130	103200	49654284	1907	1907	1907	1907	433
537	20231130	103100	48828553	1906	1905	1906	1905	4369
538	20231130	103000	40505127	1905	1905	1905	1905	400
539	20231130	102900	39743127	1905	1905	1905	1905	0
540	20231130	102800	39743127	1905	1905	1905	1905	300
541	20231130	102700	39171627	1905	1905	1905	1905	0
542	20231130	102600	39171627	1905	1900	1905	1900	2
543	20231130	102500	39167822	1905	1905	1905	1905	0
544	20231130	102400	39167822	1905	1905	1905	1905	0
545	20231130	102300	39167822	1905	1905	1905	1905	0
546	20231130	102200	39167822	1905	1905	1905	1905	0
547	20231130	102100	39167822	1905	1905	1905	1905	0
548	20231130	102000	39167822	1905	1905	1905	1905	0
549	20231130	101900	39167822	1905	1905	1905	1905	1
550	20231130	101800	39165917	1905	1905	1905	1905	0
551	20231130	101700	39165917	1905	1905	1905	1905	500
552	20231130	101600	38213417	1905	1905	1905	1905	0
553	20231130	101500	38213417	1905	1905	1905	1905	2
554	20231130	101400	38209607	1899	1899	1899	1899	0
555	20231130	101300	38209607	1899	1900	1900	1899	4000
556	20231130	101200	30613107	1905	1905	1905	1905	0
557	20231130	101100	30613107	1905	1905	1905	1905	0
558	20231130	101000	30613107	1905	1905	1905	1905	0
559	20231130	100900	30613107	1905	1905	1905	1905	0
560	20231130	100800	30613107	1905	1905	1905	1905	0
561	20231130	100700	30613107	1905	1905	1905	1905	0
562	20231130	100600	30613107	1905	1905	1905	1905	20
563	20231130	100500	30575007	1905	1899	1905	1898	1569
564	20231130	100400	27596991	1905	1905	1905	1905	1
565	20231130	100300	27595086	1899	1899	1899	1899	0
566	20231130	100200	27595086	1899	1899	1899	1899	9
567	20231130	100100	27577995	1905	1905	1905	1898	1541
568	20231130	100000	24652916	1905	1905	1905	1905	50
569	20231130	095900	24557666	1906	1906	1906	1906	0
570	20231130	095800	24557666	1906	1906	1906	1906	0
571	20231130	095700	24557666	1906	1906	1906	1906	0
572	20231130	095600	24557666	1906	1906	1906	1906	1
573	20231130	095500	24555760	1899	1899	1899	1899	0
574	20231130	095400	24555760	1899	1905	1906	1899	10
575	20231130	095300	24536757	1896	1906	1906	1896	5510
576	20231130	095200	14071348	1906	1906	1906	1906	0
577	20231130	095100	14071348	1906	1905	1906	1905	33
578	20231130	095000	14008482	1905	1905	1905	1905	0
579	20231130	094900	14008482	1905	1905	1905	1905	10
580	20231130	094800	13989432	1905	1905	1905	1905	0
581	20231130	094700	13989432	1905	1905	1905	1905	0
582	20231130	094600	13989432	1905	1905	1905	1905	0
583	20231130	094500	13989432	1905	1905	1905	1905	50
584	20231130	094400	13894182	1905	1905	1905	1905	0
585	20231130	094300	13894182	1905	1905	1905	1905	0
586	20231130	094200	13894182	1905	1905	1905	1905	1
587	20231130	094100	13892277	1905	1901	1905	1901	2
588	20231130	094000	13888471	1901	1901	1901	1901	100
589	20231130	093900	13698371	1905	1901	1905	1901	3
590	20231130	093800	13692660	1905	1905	1905	1905	21
591	20231130	093700	13652655	1901	1905	1905	1901	158
592	20231130	093600	13352135	1906	1906	1906	1906	0
593	20231130	093500	13352135	1906	1906	1906	1906	0
594	20231130	093400	13352135	1906	1906	1906	1906	1
595	20231130	093300	13350229	1901	1903	1903	1901	95
596	20231130	093200	13169539	1906	1906	1906	1906	0
597	20231130	093100	13169539	1906	1906	1906	1906	0
598	20231130	093000	13169539	1906	1906	1906	1906	301
599	20231130	092900	12595833	1904	1905	1905	1904	2
600	20231130	092800	12592024	1906	1906	1906	1906	0
601	20231130	092700	12592024	1906	1906	1906	1906	0
602	20231130	092600	12592024	1906	1906	1906	1906	1
603	20231130	092500	12590118	1906	1906	1906	1906	1
604	20231130	092400	12588212	1900	1901	1901	1895	1166
605	20231130	092300	10376877	1906	1906	1906	1906	0
606	20231130	092200	10376877	1906	1901	1906	1901	54
607	20231130	092100	10274218	1906	1906	1906	1906	0
608	20231130	092000	10274218	1906	1906	1906	1906	0
609	20231130	091900	10274218	1906	1906	1906	1906	1
610	20231130	091800	10272312	1905	1905	1905	1905	1
611	20231130	091700	10270407	1905	1902	1905	1902	200
612	20231130	091600	9889707	1906	1906	1906	1906	0
613	20231130	091500	9889707	1906	1905	1906	1905	31
614	20231130	091400	9830651	1905	1902	1905	1902	53
615	20231130	091300	9729842	1903	1905	1905	1903	86
616	20231130	091200	9566048	1906	1906	1906	1906	6
617	20231130	091100	9554612	1907	1907	1907	1907	0
618	20231130	091000	9554612	1907	1906	1907	1906	9
619	20231130	090900	9537457	1906	1906	1906	1906	92
620	20231130	090800	9362105	1906	1906	1906	1906	6
621	20231130	090700	9350669	1906	1906	1906	1906	0
622	20231130	090600	9350669	1906	1906	1906	1906	1
623	20231130	090500	9348763	1891	1906	1906	1891	887
624	20231130	090400	7670859	1906	1906	1906	1906	0
625	20231130	090300	7670859	1906	1906	1906	1906	0
626	20231130	090200	7670859	1906	1905	1906	1905	2
627	20231130	090100	7667048	1891	1906	1906	1891	43
628	20231130	090000	7585585	1907	1891	1907	1891	4011