KissMeData/048830/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192700	80951962	1920	1920	1920	1920	116
3	20231129	192600	80951962	1920	1920	1920	1920	0
4	20231129	192500	80951962	1920	1920	1920	1920	0
5	20231129	192400	80951962	1920	1920	1920	1920	0
6	20231129	192300	80951962	1920	1920	1920	1920	0
7	20231129	192200	80951962	1920	1920	1920	1920	0
8	20231129	192100	80951962	1920	1920	1920	1920	0
9	20231129	192000	80951962	1920	1920	1920	1920	0
10	20231129	191900	80951962	1920	1920	1920	1920	0
11	20231129	191800	80951962	1920	1920	1920	1920	0
12	20231129	191700	80951962	1920	1920	1920	1920	0
13	20231129	191600	80951962	1920	1920	1920	1920	0
14	20231129	191500	80951962	1920	1920	1920	1920	0
15	20231129	191400	80951962	1920	1920	1920	1920	0
16	20231129	191300	80951962	1920	1920	1920	1920	0
17	20231129	191200	80951962	1920	1920	1920	1920	0
18	20231129	191100	80951962	1920	1920	1920	1920	0
19	20231129	191000	80951962	1920	1920	1920	1920	0
20	20231129	190900	80951962	1920	1920	1920	1920	0
21	20231129	190800	80951962	1920	1920	1920	1920	0
22	20231129	190700	80951962	1920	1920	1920	1920	0
23	20231129	190600	80951962	1920	1920	1920	1920	0
24	20231129	190500	80951962	1920	1920	1920	1920	0
25	20231129	190400	80951962	1920	1920	1920	1920	0
26	20231129	190300	80951962	1920	1920	1920	1920	0
27	20231129	190200	80951962	1920	1920	1920	1920	0
28	20231129	190100	80951962	1920	1920	1920	1920	0
29	20231129	190000	80951962	1920	1920	1920	1920	0
30	20231129	185900	80951962	1920	1920	1920	1920	0
31	20231129	185800	80951962	1920	1920	1920	1920	0
32	20231129	185700	80951962	1920	1920	1920	1920	116
33	20231129	185600	80951962	1920	1920	1920	1920	0
34	20231129	185500	80951962	1920	1920	1920	1920	0
35	20231129	185400	80951962	1920	1920	1920	1920	0
36	20231129	185300	80951962	1920	1920	1920	1920	0
37	20231129	185200	80951962	1920	1920	1920	1920	0
38	20231129	185100	80951962	1920	1920	1920	1920	0
39	20231129	185000	80951962	1920	1920	1920	1920	0
40	20231129	184900	80951962	1920	1920	1920	1920	0
41	20231129	184800	80951962	1920	1920	1920	1920	0
42	20231129	184700	80951962	1920	1920	1920	1920	0
43	20231129	184600	80951962	1920	1920	1920	1920	0
44	20231129	184500	80951962	1920	1920	1920	1920	0
45	20231129	184400	80951962	1920	1920	1920	1920	0
46	20231129	184300	80951962	1920	1920	1920	1920	0
47	20231129	184200	80951962	1920	1920	1920	1920	0
48	20231129	184100	80951962	1920	1920	1920	1920	0
49	20231129	184000	80951962	1920	1920	1920	1920	0
50	20231129	183900	80951962	1920	1920	1920	1920	0
51	20231129	183800	80951962	1920	1920	1920	1920	0
52	20231129	183700	80951962	1920	1920	1920	1920	0
53	20231129	183600	80951962	1920	1920	1920	1920	0
54	20231129	183500	80951962	1920	1920	1920	1920	0
55	20231129	183400	80951962	1920	1920	1920	1920	0
56	20231129	183300	80951962	1920	1920	1920	1920	0
57	20231129	183200	80951962	1920	1920	1920	1920	0
58	20231129	183100	80951962	1920	1920	1920	1920	0
59	20231129	183000	80951962	1920	1920	1920	1920	0
60	20231129	182900	80951962	1920	1920	1920	1920	0
61	20231129	182800	80951962	1920	1920	1920	1920	0
62	20231129	182700	80951962	1920	1920	1920	1920	116
63	20231129	182600	80951962	1920	1920	1920	1920	0
64	20231129	182500	80951962	1920	1920	1920	1920	0
65	20231129	182400	80951962	1920	1920	1920	1920	0
66	20231129	182300	80951962	1920	1920	1920	1920	0
67	20231129	182200	80951962	1920	1920	1920	1920	0
68	20231129	182100	80951962	1920	1920	1920	1920	0
69	20231129	182000	80951962	1920	1920	1920	1920	0
70	20231129	181900	80951962	1920	1920	1920	1920	0
71	20231129	181800	80951962	1920	1920	1920	1920	0
72	20231129	181700	80951962	1920	1920	1920	1920	0
73	20231129	181600	80951962	1920	1920	1920	1920	0
74	20231129	181500	80951962	1920	1920	1920	1920	0
75	20231129	181400	80951962	1920	1920	1920	1920	0
76	20231129	181300	80951962	1920	1920	1920	1920	0
77	20231129	181200	80951962	1920	1920	1920	1920	0
78	20231129	181100	80951962	1920	1920	1920	1920	0
79	20231129	181000	80951962	1920	1920	1920	1920	0
80	20231129	180900	80951962	1920	1920	1920	1920	0
81	20231129	180800	80951962	1920	1920	1920	1920	0
82	20231129	180700	80951962	1920	1920	1920	1920	0
83	20231129	180600	80951962	1920	1920	1920	1920	0
84	20231129	180500	80951962	1920	1920	1920	1920	0
85	20231129	180400	80951962	1920	1920	1920	1920	0
86	20231129	180300	80951962	1920	1920	1920	1920	0
87	20231129	180200	80951962	1920	1920	1920	1920	0
88	20231129	180100	80951962	1920	1920	1920	1920	0
89	20231129	180000	80951962	1920	1920	1920	1920	0
90	20231129	175900	80951962	1920	1920	1920	1920	0
91	20231129	175800	80951962	1920	1920	1920	1920	0
92	20231129	175700	80951962	1920	1920	1920	1920	116
93	20231129	175600	80951962	1920	1920	1920	1920	0
94	20231129	175500	80951962	1920	1920	1920	1920	0
95	20231129	175400	80951962	1920	1920	1920	1920	0
96	20231129	175300	80951962	1920	1920	1920	1920	0
97	20231129	175200	80951962	1920	1920	1920	1920	0
98	20231129	175100	80951962	1920	1920	1920	1920	0
99	20231129	175000	80951962	1920	1920	1920	1920	0
100	20231129	174900	80951962	1920	1920	1920	1920	0
101	20231129	174800	80951962	1920	1920	1920	1920	0
102	20231129	174700	80951962	1920	1920	1920	1920	0
103	20231129	174600	80951962	1920	1920	1920	1920	0
104	20231129	174500	80951962	1920	1920	1920	1920	0
105	20231129	174400	80951962	1920	1920	1920	1920	0
106	20231129	174300	80951962	1920	1920	1920	1920	0
107	20231129	174200	80951962	1920	1920	1920	1920	0
108	20231129	174100	80951962	1920	1920	1920	1920	0
109	20231129	174000	80951962	1920	1920	1920	1920	0
110	20231129	173900	80951962	1920	1920	1920	1920	0
111	20231129	173800	80951962	1920	1920	1920	1920	0
112	20231129	173700	80951962	1920	1920	1920	1920	0
113	20231129	173600	80951962	1920	1920	1920	1920	0
114	20231129	173500	80951962	1920	1920	1920	1920	0
115	20231129	173400	80951962	1920	1920	1920	1920	0
116	20231129	173300	80951962	1920	1920	1920	1920	0
117	20231129	173200	80951962	1920	1920	1920	1920	0
118	20231129	173100	80951962	1920	1920	1920	1920	0
119	20231129	173000	80951962	1920	1920	1920	1920	0
120	20231129	172900	80951962	1920	1920	1920	1920	0
121	20231129	172800	80951962	1920	1920	1920	1920	0
122	20231129	172700	80951962	1920	1920	1920	1920	116
123	20231129	172600	80951962	1920	1920	1920	1920	0
124	20231129	172500	80951962	1920	1920	1920	1920	0
125	20231129	172400	80951962	1920	1920	1920	1920	0
126	20231129	172300	80951962	1920	1920	1920	1920	0
127	20231129	172200	80951962	1920	1920	1920	1920	0
128	20231129	172100	80951962	1920	1920	1920	1920	0
129	20231129	172000	80951962	1920	1920	1920	1920	0
130	20231129	171900	80951962	1920	1920	1920	1920	0
131	20231129	171800	80951962	1920	1920	1920	1920	0
132	20231129	171700	80951962	1920	1920	1920	1920	0
133	20231129	171600	80951962	1920	1920	1920	1920	0
134	20231129	171500	80951962	1920	1920	1920	1920	0
135	20231129	171400	80951962	1920	1920	1920	1920	0
136	20231129	171300	80951962	1920	1920	1920	1920	0
137	20231129	171200	80951962	1920	1920	1920	1920	0
138	20231129	171100	80951962	1920	1920	1920	1920	0
139	20231129	171000	80951962	1920	1920	1920	1920	0
140	20231129	170900	80951962	1920	1920	1920	1920	0
141	20231129	170800	80951962	1920	1920	1920	1920	0
142	20231129	170700	80951962	1920	1920	1920	1920	0
143	20231129	170600	80951962	1920	1920	1920	1920	0
144	20231129	170500	80951962	1920	1920	1920	1920	0
145	20231129	170400	80951962	1920	1920	1920	1920	0
146	20231129	170300	80951962	1920	1920	1920	1920	0
147	20231129	170200	80951962	1920	1920	1920	1920	0
148	20231129	170100	80951962	1920	1920	1920	1920	0
149	20231129	170000	80951962	1920	1920	1920	1920	0
150	20231129	165900	80951962	1920	1920	1920	1920	0
151	20231129	165800	80951962	1920	1920	1920	1920	0
152	20231129	165700	80951962	1920	1920	1920	1920	116
153	20231129	165600	80951962	1920	1920	1920	1920	0
154	20231129	165500	80951962	1920	1920	1920	1920	0
155	20231129	165400	80951962	1920	1920	1920	1920	0
156	20231129	165300	80951962	1920	1920	1920	1920	0
157	20231129	165200	80951962	1920	1920	1920	1920	0
158	20231129	165100	80951962	1920	1920	1920	1920	0
159	20231129	165000	80951962	1920	1920	1920	1920	0
160	20231129	164900	80951962	1920	1920	1920	1920	0
161	20231129	164800	80951962	1920	1920	1920	1920	0
162	20231129	164700	80951962	1920	1920	1920	1920	0
163	20231129	164600	80951962	1920	1920	1920	1920	0
164	20231129	164500	80951962	1920	1920	1920	1920	0
165	20231129	164400	80951962	1920	1920	1920	1920	0
166	20231129	164300	80951962	1920	1920	1920	1920	0
167	20231129	164200	80951962	1920	1920	1920	1920	0
168	20231129	164100	80951962	1920	1920	1920	1920	0
169	20231129	164000	80951962	1920	1920	1920	1920	0
170	20231129	163900	80951962	1920	1920	1920	1920	0
171	20231129	163800	80951962	1920	1920	1920	1920	0
172	20231129	163700	80951962	1920	1920	1920	1920	0
173	20231129	163600	80951962	1920	1920	1920	1920	0
174	20231129	163500	80951962	1920	1920	1920	1920	0
175	20231129	163400	80951962	1920	1920	1920	1920	0
176	20231129	163300	80951962	1920	1920	1920	1920	0
177	20231129	163200	80951962	1920	1920	1920	1920	0
178	20231129	163100	80951962	1920	1920	1920	1920	0
179	20231129	163000	80951962	1920	1920	1920	1920	0
180	20231129	162900	80951962	1920	1920	1920	1920	0
181	20231129	162800	80951962	1920	1920	1920	1920	0
182	20231129	162700	80951962	1920	1920	1920	1920	116
183	20231129	162600	80951962	1920	1920	1920	1920	0
184	20231129	162500	80951962	1920	1920	1920	1920	0
185	20231129	162400	80951962	1920	1920	1920	1920	0
186	20231129	162300	80951962	1920	1920	1920	1920	0
187	20231129	162200	80951962	1920	1920	1920	1920	0
188	20231129	162100	80951962	1920	1920	1920	1920	0
189	20231129	162000	80951962	1920	1920	1920	1920	0
190	20231129	161900	80951962	1920	1920	1920	1920	0
191	20231129	161800	80951962	1920	1920	1920	1920	0
192	20231129	161700	80951962	1920	1920	1920	1920	0
193	20231129	161600	80951962	1920	1920	1920	1920	0
194	20231129	161500	80951962	1920	1920	1920	1920	0
195	20231129	161400	80951962	1920	1920	1920	1920	0
196	20231129	161300	80951962	1920	1920	1920	1920	0
197	20231129	161200	80951962	1920	1920	1920	1920	0
198	20231129	161100	80951962	1920	1920	1920	1920	0
199	20231129	161000	80951962	1920	1920	1920	1920	0
200	20231129	160900	80951962	1920	1920	1920	1920	0
201	20231129	160800	80951962	1920	1920	1920	1920	0
202	20231129	160700	80951962	1920	1920	1920	1920	0
203	20231129	160600	80951962	1920	1920	1920	1920	0
204	20231129	160500	80951962	1920	1920	1920	1920	0
205	20231129	160400	80951962	1920	1920	1920	1920	0
206	20231129	160300	80951962	1920	1920	1920	1920	0
207	20231129	160200	80951962	1920	1920	1920	1920	0
208	20231129	160100	80951962	1920	1920	1920	1920	0
209	20231129	160000	80951962	1920	1920	1920	1920	0
210	20231129	155900	80951962	1920	1920	1920	1920	0
211	20231129	155800	80951962	1920	1920	1920	1920	0
212	20231129	155700	80951962	1920	1920	1920	1920	116
213	20231129	155600	80951962	1920	1920	1920	1920	0
214	20231129	155500	80951962	1920	1920	1920	1920	0
215	20231129	155400	80951962	1920	1920	1920	1920	0
216	20231129	155300	80951962	1920	1920	1920	1920	0
217	20231129	155200	80951962	1920	1920	1920	1920	0
218	20231129	155100	80951962	1920	1920	1920	1920	0
219	20231129	155000	80951962	1920	1920	1920	1920	0
220	20231129	154900	80951962	1920	1920	1920	1920	0
221	20231129	154800	80951962	1920	1920	1920	1920	0
222	20231129	154700	80951962	1920	1920	1920	1920	0
223	20231129	154600	80951962	1920	1920	1920	1920	0
224	20231129	154500	80951962	1920	1920	1920	1920	0
225	20231129	154400	80951962	1920	1920	1920	1920	0
226	20231129	154300	80951962	1920	1920	1920	1920	0
227	20231129	154200	80951962	1920	1920	1920	1920	0
228	20231129	154100	80951962	1920	1920	1920	1920	0
229	20231129	154000	80951962	1920	1920	1920	1920	0
230	20231129	153900	80951962	1920	1920	1920	1920	0
231	20231129	153800	80951962	1920	1920	1920	1920	0
232	20231129	153700	80951962	1920	1920	1920	1920	0
233	20231129	153600	80951962	1920	1920	1920	1920	0
234	20231129	153500	80951962	1920	1920	1920	1920	0
235	20231129	153400	80951962	1920	1920	1920	1920	0
236	20231129	153300	80951962	1920	1920	1920	1920	0
237	20231129	153200	80951962	1920	1920	1920	1920	0
238	20231129	153100	80951962	1920	1920	1920	1920	0
239	20231129	153000	80951962	1920	1920	1920	1920	116
240	20231129	152900	80729242	1915	1915	1915	1915	0
241	20231129	152800	80729242	1915	1915	1915	1915	0
242	20231129	152700	80729242	1915	1915	1915	1915	0
243	20231129	152600	80729242	1915	1915	1915	1915	0
244	20231129	152500	80729242	1915	1915	1915	1915	0
245	20231129	152400	80729242	1915	1915	1915	1915	0
246	20231129	152300	80729242	1915	1915	1915	1915	0
247	20231129	152200	80729242	1915	1915	1915	1915	0
248	20231129	152100	80729242	1915	1915	1915	1915	0
249	20231129	152000	80729242	1915	1915	1915	1915	0
250	20231129	151900	80729242	1915	1915	1928	1915	8
251	20231129	151800	80713845	1928	1928	1928	1928	13
252	20231129	151700	80688781	1928	1928	1928	1928	5
253	20231129	151600	80679141	1928	1928	1928	1928	13
254	20231129	151500	80654077	1928	1928	1928	1928	13
255	20231129	151400	80629013	1928	1928	1928	1928	0
256	20231129	151300	80629013	1928	1928	1928	1928	3
257	20231129	151200	80623229	1928	1927	1928	1927	5
258	20231129	151100	80613591	1916	1926	1927	1916	6
259	20231129	151000	80602041	1916	1925	1926	1916	7
260	20231129	150900	80588570	1925	1925	1925	1925	5
261	20231129	150800	80578945	1911	1928	1928	1911	359
262	20231129	150700	79891586	1928	1928	1928	1928	5
263	20231129	150600	79881946	1928	1928	1928	1928	5
264	20231129	150500	79872306	1928	1928	1928	1928	5
265	20231129	150400	79862666	1928	1928	1928	1928	881
266	20231129	150300	78164098	1934	1934	1934	1934	0
267	20231129	150200	78164098	1934	1934	1934	1934	0
268	20231129	150100	78164098	1934	1934	1934	1934	0
269	20231129	150000	78164098	1934	1934	1934	1934	0
270	20231129	145900	78164098	1934	1934	1934	1934	0
271	20231129	145800	78164098	1934	1934	1934	1934	0
272	20231129	145700	78164098	1934	1933	1934	1933	64
273	20231129	145600	78040333	1933	1933	1933	1933	0
274	20231129	145500	78040333	1933	1933	1933	1933	106
275	20231129	145400	77835435	1934	1933	1934	1933	495
276	20231129	145300	76878549	1933	1933	1933	1933	0
277	20231129	145200	76878549	1933	1933	1933	1933	0
278	20231129	145100	76878549	1933	1932	1933	1932	51
279	20231129	145000	76779990	1933	1933	1933	1933	32
280	20231129	144900	76718134	1933	1933	1933	1933	103
281	20231129	144800	76519035	1933	1933	1933	1933	0
282	20231129	144700	76519035	1933	1933	1933	1933	0
283	20231129	144600	76519035	1933	1933	1933	1933	0
284	20231129	144500	76519035	1933	1933	1933	1933	21
285	20231129	144400	76478442	1933	1933	1933	1933	0
286	20231129	144300	76478442	1933	1933	1933	1933	0
287	20231129	144200	76478442	1933	1933	1933	1933	0
288	20231129	144100	76478442	1933	1933	1933	1933	0
289	20231129	144000	76478442	1933	1933	1933	1933	0
290	20231129	143900	76478442	1933	1933	1933	1933	0
291	20231129	143800	76478442	1933	1933	1933	1933	0
292	20231129	143700	76478442	1933	1933	1933	1933	0
293	20231129	143600	76478442	1933	1933	1933	1933	1909
294	20231129	143500	72788345	1933	1933	1933	1933	1917
295	20231129	143400	69082784	1933	1930	1933	1930	5854
296	20231129	143300	57774737	1927	1926	1927	1926	1497
297	20231129	143200	54890223	1926	1926	1926	1926	5
298	20231129	143100	54880593	1926	1926	1926	1926	5
299	20231129	143000	54870963	1926	1926	1926	1926	5
300	20231129	142900	54861333	1926	1926	1926	1926	5
301	20231129	142800	54851703	1926	1926	1926	1926	5
302	20231129	142700	54842073	1926	1926	1926	1926	5
303	20231129	142600	54832443	1917	1926	1926	1917	6
304	20231129	142500	54820896	1927	1927	1927	1927	51
305	20231129	142400	54722619	1927	1927	1927	1927	37
306	20231129	142300	54651320	1927	1927	1927	1927	108
307	20231129	142200	54443204	1927	1927	1927	1927	5
308	20231129	142100	54433569	1927	1927	1927	1927	5
309	20231129	142000	54423934	1927	1927	1927	1927	5
310	20231129	141900	54414299	1927	1927	1927	1927	5
311	20231129	141800	54404664	1927	1927	1927	1927	111
312	20231129	141700	54190767	1927	1927	1927	1927	5
313	20231129	141600	54181132	1927	1927	1927	1927	6
314	20231129	141500	54169570	1927	1927	1927	1927	5
315	20231129	141400	54159935	1927	1927	1927	1927	5
316	20231129	141300	54150300	1928	1928	1928	1928	5
317	20231129	141200	54140660	1928	1928	1928	1928	415
318	20231129	141100	53340540	1930	1930	1930	1930	0
319	20231129	141000	53340540	1930	1930	1930	1930	0
320	20231129	140900	53340540	1930	1928	1930	1928	55
321	20231129	140800	53234396	1928	1928	1928	1928	3
322	20231129	140700	53228612	1928	1929	1929	1928	158
323	20231129	140600	52923833	1928	1928	1928	1928	3
324	20231129	140500	52918049	1928	1928	1928	1928	3
325	20231129	140400	52912265	1930	1929	1930	1928	1801
326	20231129	140300	49437119	1928	1928	1928	1928	5
327	20231129	140200	49427479	1917	1928	1928	1917	10
328	20231129	140100	49408254	1929	1927	1930	1927	430
329	20231129	140000	48579047	1927	1927	1927	1927	5
330	20231129	135900	48569412	1927	1927	1927	1927	5
331	20231129	135800	48559777	1927	1927	1927	1927	6
332	20231129	135700	48548215	1927	1927	1927	1927	5
333	20231129	135600	48538580	1927	1927	1927	1927	5
334	20231129	135500	48528945	1927	1927	1927	1927	5
335	20231129	135400	48519310	1928	1928	1928	1928	5
336	20231129	135300	48509670	1928	1928	1928	1928	5
337	20231129	135200	48500030	1928	1928	1928	1928	5
338	20231129	135100	48490390	1928	1928	1928	1928	5
339	20231129	135000	48480750	1928	1928	1928	1928	5
340	20231129	134900	48471110	1928	1928	1928	1928	6
341	20231129	134800	48459542	1928	1928	1928	1928	5
342	20231129	134700	48449902	1928	1928	1928	1928	5
343	20231129	134600	48440262	1928	1928	1928	1928	5
344	20231129	134500	48430622	1928	1928	1928	1928	5
345	20231129	134400	48420982	1928	1928	1928	1928	5
346	20231129	134300	48411342	1928	1928	1928	1928	5
347	20231129	134200	48401702	1928	1928	1928	1928	5
348	20231129	134100	48392062	1929	1928	1929	1928	111
349	20231129	134000	48177948	1928	1928	1928	1928	121
350	20231129	133900	47944660	1928	1928	1928	1928	316
351	20231129	133800	47335412	1928	1928	1928	1928	5
352	20231129	133700	47325772	1928	1928	1928	1928	5
353	20231129	133600	47316132	1928	1928	1928	1928	5
354	20231129	133500	47306492	1917	1928	1928	1917	51
355	20231129	133400	47208175	1928	1928	1928	1928	5
356	20231129	133300	47198535	1917	1926	1928	1917	128
357	20231129	133200	46952558	1928	1928	1928	1928	5
358	20231129	133100	46942918	1927	1928	1928	1927	57
359	20231129	133000	46833073	1928	1927	1928	1927	526
360	20231129	132900	45818948	1928	1928	1928	1928	5
361	20231129	132800	45809308	1928	1928	1928	1928	5
362	20231129	132700	45799668	1928	1928	1928	1928	5
363	20231129	132600	45790028	1928	1928	1928	1928	5
364	20231129	132500	45780388	1928	1928	1928	1928	130
365	20231129	132400	45529748	1928	1928	1928	1928	0
366	20231129	132300	45529748	1928	1928	1928	1928	0
367	20231129	132200	45529748	1928	1928	1928	1928	1
368	20231129	132100	45527820	1932	1932	1932	1932	0
369	20231129	132000	45527820	1932	1932	1932	1932	1
370	20231129	131900	45525888	1928	1929	1929	1928	1000
371	20231129	131800	43597370	1932	1932	1932	1932	0
372	20231129	131700	43597370	1932	1932	1932	1932	1
373	20231129	131600	43595438	1928	1928	1928	1928	0
374	20231129	131500	43595438	1928	1928	1928	1928	0
375	20231129	131400	43595438	1928	1928	1928	1928	0
376	20231129	131300	43595438	1928	1928	1928	1928	0
377	20231129	131200	43595438	1928	1928	1928	1928	0
378	20231129	131100	43595438	1928	1928	1928	1928	0
379	20231129	131000	43595438	1928	1928	1928	1928	0
380	20231129	130900	43595438	1928	1928	1928	1928	0
381	20231129	130800	43595438	1928	1928	1928	1928	0
382	20231129	130700	43595438	1928	1928	1928	1928	0
383	20231129	130600	43595438	1928	1928	1928	1928	0
384	20231129	130500	43595438	1928	1928	1928	1928	1
385	20231129	130400	43593510	1932	1931	1932	1928	129
386	20231129	130300	43344432	1931	1931	1931	1931	1
387	20231129	130200	43342501	1928	1928	1928	1928	0
388	20231129	130100	43342501	1928	1928	1928	1928	0
389	20231129	130000	43342501	1928	1928	1928	1928	0
390	20231129	125900	43342501	1928	1928	1928	1928	1
391	20231129	125800	43340573	1931	1931	1931	1931	0
392	20231129	125700	43340573	1931	1931	1931	1931	0
393	20231129	125600	43340573	1931	1931	1931	1931	0
394	20231129	125500	43340573	1931	1931	1931	1931	0
395	20231129	125400	43340573	1931	1931	1931	1931	0
396	20231129	125300	43340573	1931	1931	1931	1931	0
397	20231129	125200	43340573	1931	1931	1931	1931	0
398	20231129	125100	43340573	1931	1931	1931	1931	0
399	20231129	125000	43340573	1931	1931	1931	1931	0
400	20231129	124900	43340573	1931	1931	1931	1931	1022
401	20231129	124800	41367091	1931	1931	1931	1931	0
402	20231129	124700	41367091	1931	1931	1931	1931	0
403	20231129	124600	41367091	1931	1931	1931	1931	0
404	20231129	124500	41367091	1931	1928	1931	1928	47
405	20231129	124400	41276372	1930	1930	1930	1930	103
406	20231129	124300	41077582	1931	1931	1931	1931	0
407	20231129	124200	41077582	1931	1931	1931	1931	0
408	20231129	124100	41077582	1931	1931	1931	1931	0
409	20231129	124000	41077582	1931	1931	1931	1931	0
410	20231129	123900	41077582	1931	1931	1931	1931	0
411	20231129	123800	41077582	1931	1931	1931	1931	0
412	20231129	123700	41077582	1931	1931	1931	1931	0
413	20231129	123600	41077582	1931	1931	1931	1931	0
414	20231129	123500	41077582	1931	1931	1931	1931	0
415	20231129	123400	41077582	1931	1931	1931	1931	0
416	20231129	123300	41077582	1931	1931	1931	1931	0
417	20231129	123200	41077582	1931	1931	1931	1931	0
418	20231129	123100	41077582	1931	1931	1931	1931	0
419	20231129	123000	41077582	1931	1931	1931	1931	0
420	20231129	122900	41077582	1931	1931	1931	1931	0
421	20231129	122800	41077582	1931	1931	1931	1931	0
422	20231129	122700	41077582	1931	1931	1931	1931	106
423	20231129	122600	40872896	1931	1931	1931	1931	0
424	20231129	122500	40872896	1931	1931	1931	1931	0
425	20231129	122400	40872896	1931	1931	1931	1931	0
426	20231129	122300	40872896	1931	1931	1931	1931	0
427	20231129	122200	40872896	1931	1931	1931	1931	0
428	20231129	122100	40872896	1931	1931	1931	1931	1
429	20231129	122000	40870965	1931	1930	1931	1930	2
430	20231129	121900	40867104	1927	1927	1927	1927	0
431	20231129	121800	40867104	1927	1929	1929	1927	2000
432	20231129	121700	37011389	1930	1930	1930	1930	0
433	20231129	121600	37011389	1930	1930	1930	1930	0
434	20231129	121500	37011389	1930	1930	1930	1930	0
435	20231129	121400	37011389	1930	1930	1930	1930	0
436	20231129	121300	37011389	1930	1930	1930	1930	0
437	20231129	121200	37011389	1930	1930	1930	1930	0
438	20231129	121100	37011389	1930	1930	1930	1930	0
439	20231129	121000	37011389	1930	1930	1930	1930	0
440	20231129	120900	37011389	1930	1930	1930	1930	0
441	20231129	120800	37011389	1930	1930	1930	1930	0
442	20231129	120700	37011389	1930	1930	1930	1930	0
443	20231129	120600	37011389	1930	1930	1930	1930	0
444	20231129	120500	37011389	1930	1930	1930	1930	0
445	20231129	120400	37011389	1930	1930	1930	1930	0
446	20231129	120300	37011389	1930	1930	1930	1930	0
447	20231129	120200	37011389	1930	1930	1930	1930	0
448	20231129	120100	37011389	1930	1930	1930	1930	362
449	20231129	120000	36312729	1931	1931	1931	1931	0
450	20231129	115900	36312729	1931	1931	1931	1931	0
451	20231129	115800	36312729	1931	1931	1931	1931	0
452	20231129	115700	36312729	1931	1931	1931	1931	0
453	20231129	115600	36312729	1931	1931	1931	1931	0
454	20231129	115500	36312729	1931	1931	1931	1931	45
455	20231129	115400	36225834	1931	1931	1931	1931	0
456	20231129	115300	36225834	1931	1931	1931	1931	0
457	20231129	115200	36225834	1931	1931	1931	1931	0
458	20231129	115100	36225834	1931	1931	1931	1931	0
459	20231129	115000	36225834	1931	1930	1931	1930	107
460	20231129	114900	36019237	1931	1931	1931	1931	0
461	20231129	114800	36019237	1931	1931	1931	1931	0
462	20231129	114700	36019237	1931	1931	1931	1931	0
463	20231129	114600	36019237	1931	1931	1931	1931	0
464	20231129	114500	36019237	1931	1931	1931	1931	0
465	20231129	114400	36019237	1931	1931	1931	1931	781
466	20231129	114300	34511126	1929	1929	1929	1929	0
467	20231129	114200	34511126	1929	1929	1929	1929	0
468	20231129	114100	34511126	1929	1929	1929	1929	0
469	20231129	114000	34511126	1929	1929	1929	1929	0
470	20231129	113900	34511126	1929	1929	1929	1929	0
471	20231129	113800	34511126	1929	1929	1929	1929	0
472	20231129	113700	34511126	1929	1929	1929	1929	0
473	20231129	113600	34511126	1929	1929	1929	1929	0
474	20231129	113500	34511126	1929	1929	1929	1929	0
475	20231129	113400	34511126	1929	1929	1929	1929	0
476	20231129	113300	34511126	1929	1929	1929	1929	0
477	20231129	113200	34511126	1929	1929	1929	1929	0
478	20231129	113100	34511126	1929	1929	1929	1929	0
479	20231129	113000	34511126	1929	1929	1929	1929	0
480	20231129	112900	34511126	1929	1929	1929	1929	0
481	20231129	112800	34511126	1929	1929	1929	1929	724
482	20231129	112700	33114530	1929	1929	1929	1929	0
483	20231129	112600	33114530	1929	1929	1929	1929	0
484	20231129	112500	33114530	1929	1929	1929	1929	0
485	20231129	112400	33114530	1929	1929	1929	1929	0
486	20231129	112300	33114530	1929	1929	1929	1929	0
487	20231129	112200	33114530	1929	1929	1929	1929	0
488	20231129	112100	33114530	1929	1929	1929	1929	1000
489	20231129	112000	31185530	1931	1931	1931	1931	445
490	20231129	111900	30326235	1931	1931	1931	1931	0
491	20231129	111800	30326235	1931	1931	1931	1931	0
492	20231129	111700	30326235	1931	1931	1931	1931	0
493	20231129	111600	30326235	1931	1931	1931	1931	0
494	20231129	111500	30326235	1931	1931	1931	1931	0
495	20231129	111400	30326235	1931	1931	1931	1931	0
496	20231129	111300	30326235	1931	1930	1931	1930	111
497	20231129	111200	30111957	1929	1929	1929	1929	58
498	20231129	111100	30000075	1928	1928	1928	1928	818
499	20231129	111000	28422971	1928	1928	1928	1928	5
500	20231129	110900	28413331	1928	1927	1928	1927	1005
501	20231129	110800	26475696	1927	1927	1927	1927	5
502	20231129	110700	26466061	1927	1927	1927	1927	5
503	20231129	110600	26456426	1927	1927	1927	1927	6
504	20231129	110500	26444864	1927	1927	1927	1927	51
505	20231129	110400	26346587	1927	1927	1927	1927	10
506	20231129	110300	26327317	1927	1926	1927	1926	1014
507	20231129	110200	24373753	1926	1926	1926	1926	5
508	20231129	110100	24364123	1926	1926	1926	1926	5
509	20231129	110000	24354493	1926	1926	1926	1926	5
510	20231129	105900	24344863	1926	1926	1926	1926	5
511	20231129	105800	24335233	1926	1925	1926	1925	5
512	20231129	105700	24325605	1926	1926	1926	1926	6
513	20231129	105600	24314049	1926	1925	1926	1925	736
514	20231129	105500	22897112	1925	1925	1925	1925	5
515	20231129	105400	22887487	1925	1925	1925	1925	5
516	20231129	105300	22877862	1925	1925	1925	1925	5
517	20231129	105200	22868237	1925	1925	1925	1925	5
518	20231129	105100	22858612	1925	1925	1925	1925	5
519	20231129	105000	22848987	1925	1925	1925	1925	5
520	20231129	104900	22839362	1925	1912	1925	1912	790
521	20231129	104800	21323726	1912	1912	1912	1912	7
522	20231129	104700	21310342	1912	1912	1912	1912	5
523	20231129	104600	21300782	1912	1912	1912	1912	684
524	20231129	104500	19992974	1912	1912	1912	1912	5
525	20231129	104400	19983414	1912	1923	1923	1912	158
526	20231129	104300	19681263	1924	1924	1924	1924	5
527	20231129	104200	19671643	1924	1924	1924	1924	5
528	20231129	104100	19662023	1924	1924	1924	1924	5
529	20231129	104000	19652403	1924	1924	1924	1924	5
530	20231129	103900	19642783	1924	1924	1924	1924	6
531	20231129	103800	19631239	1924	1924	1924	1924	5
532	20231129	103700	19621619	1924	1923	1924	1923	192
533	20231129	103600	19252398	1923	1923	1923	1923	112
534	20231129	103500	19037022	1923	1923	1923	1923	5
535	20231129	103400	19027407	1924	1924	1924	1924	5
536	20231129	103300	19017787	1924	1924	1924	1924	5
537	20231129	103200	19008167	1924	1924	1924	1924	5
538	20231129	103100	18998547	1924	1924	1924	1924	5
539	20231129	103000	18988927	1925	1913	1925	1913	16
540	20231129	102900	18958247	1913	1913	1913	1913	5
541	20231129	102800	18948682	1913	1913	1913	1913	7
542	20231129	102700	18935291	1913	1913	1913	1913	5
543	20231129	102600	18925726	1913	1913	1913	1913	45
544	20231129	102500	18839641	1913	1925	1925	1913	2393
545	20231129	102400	14261648	1914	1925	1925	1914	203
546	20231129	102300	13872491	1925	1925	1925	1925	5
547	20231129	102200	13862866	1924	1925	1925	1924	106
548	20231129	102100	13658917	1924	1925	1925	1924	46
549	20231129	102000	13570407	1925	1925	1925	1925	5
550	20231129	101900	13560782	1925	1925	1925	1925	5
551	20231129	101800	13551157	1925	1925	1925	1925	5
552	20231129	101700	13541532	1925	1925	1925	1925	5
553	20231129	101600	13531907	1924	1925	1925	1924	1005
554	20231129	101500	11598282	1925	1925	1925	1925	108
555	20231129	101400	11390382	1925	1925	1925	1925	5
556	20231129	101300	11380757	1925	1925	1925	1925	5
557	20231129	101200	11371132	1925	1925	1925	1925	6
558	20231129	101100	11359582	1925	1925	1925	1925	5
559	20231129	101000	11349957	1925	1925	1925	1925	5
560	20231129	100900	11340332	1925	1925	1925	1925	5
561	20231129	100800	11330707	1925	1925	1925	1925	5
562	20231129	100700	11321082	1925	1925	1925	1925	5
563	20231129	100600	11311457	1925	1925	1925	1925	5
564	20231129	100500	11301832	1925	1925	1925	1925	5
565	20231129	100400	11292207	1924	1924	1924	1924	1008
566	20231129	100300	9352815	1924	1924	1924	1924	6
567	20231129	100200	9341271	1924	1924	1924	1924	33
568	20231129	100100	9277779	1924	1924	1924	1924	82
569	20231129	100000	9120011	1924	1924	1924	1924	6
570	20231129	095900	9108467	1924	1924	1924	1924	112
571	20231129	095800	8892979	1924	1924	1924	1924	5
572	20231129	095700	8883359	1924	1924	1924	1924	5
573	20231129	095600	8873739	1913	1924	1924	1913	6
574	20231129	095500	8862206	1924	1924	1924	1924	5
575	20231129	095400	8852586	1924	1924	1924	1924	6
576	20231129	095300	8841042	1924	1924	1924	1924	5
577	20231129	095200	8831422	1924	1924	1924	1924	5
578	20231129	095100	8821802	1924	1924	1924	1924	5
579	20231129	095000	8812182	1924	1924	1924	1924	5
580	20231129	094900	8802562	1924	1924	1924	1924	5
581	20231129	094800	8792942	1924	1924	1924	1924	5
582	20231129	094700	8783322	1924	1924	1924	1924	5
583	20231129	094600	8773702	1924	1924	1924	1924	5
584	20231129	094500	8764082	1924	1924	1924	1924	5
585	20231129	094400	8754462	1924	1924	1924	1924	5
586	20231129	094300	8744842	1924	1924	1924	1924	5
587	20231129	094200	8735222	1910	1915	1915	1910	410
588	20231129	094100	7951552	1916	1925	1925	1916	802
589	20231129	094000	6413333	1925	1925	1925	1925	5
590	20231129	093900	6403708	1925	1925	1925	1925	5
591	20231129	093800	6394083	1925	1925	1925	1925	5
592	20231129	093700	6384458	1917	1925	1925	1917	326
593	20231129	093600	5759468	1926	1926	1926	1926	5
594	20231129	093500	5749838	1926	1926	1926	1926	5
595	20231129	093400	5740208	1926	1926	1926	1926	5
596	20231129	093300	5730578	1926	1926	1926	1926	6
597	20231129	093200	5719022	1926	1926	1926	1926	5
598	20231129	093100	5709392	1926	1926	1926	1926	5
599	20231129	093000	5699762	1926	1926	1926	1926	5
600	20231129	092900	5690132	1926	1926	1926	1926	33
601	20231129	092800	5626574	1926	1926	1926	1926	6
602	20231129	092700	5615018	1927	1927	1927	1927	5
603	20231129	092600	5605383	1917	1927	1927	1917	8
604	20231129	092500	5589996	1927	1927	1927	1927	5
605	20231129	092400	5580361	1927	1927	1927	1927	5
606	20231129	092300	5570726	1927	1927	1927	1927	5
607	20231129	092200	5561091	1927	1923	1927	1923	112
608	20231129	092100	5345387	1917	1919	1919	1917	358
609	20231129	092000	4659091	1919	1919	1919	1919	5
610	20231129	091900	4649496	1919	1921	1921	1919	129
611	20231129	091800	4401933	1922	1922	1922	1922	6
612	20231129	091700	4390401	1922	1922	1922	1922	10
613	20231129	091600	4371181	1920	1922	1922	1920	25
614	20231129	091500	4323171	1922	1922	1922	1922	5
615	20231129	091400	4313561	1922	1922	1922	1922	5
616	20231129	091300	4303951	1922	1923	1923	1922	25
617	20231129	091200	4255896	1923	1923	1923	1923	5
618	20231129	091100	4246281	1921	1924	1924	1921	31
619	20231129	091000	4186715	1924	1924	1924	1924	129
620	20231129	090900	3938519	1926	1926	1926	1926	5
621	20231129	090800	3928889	1926	1926	1926	1926	5
622	20231129	090700	3919259	1926	1926	1926	1921	30
623	20231129	090600	3861504	1926	1926	1926	1926	5
624	20231129	090500	3851874	1926	1926	1926	1926	5
625	20231129	090400	3842244	1926	1926	1926	1926	5
626	20231129	090300	3832614	1927	1927	1927	1927	5
627	20231129	090200	3822979	1927	1927	1927	1927	5
628	20231129	090100	3813344	1928	1927	1928	1927	476
629	20231129	090000	2895856	1928	1928	1928	1928	1502