KissMeData/063440/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	193800	197349249	1930	1930	1930	1930	454
3	20231128	193700	197349249	1930	1930	1930	1930	0
4	20231128	193600	197349249	1930	1930	1930	1930	0
5	20231128	193500	197349249	1930	1930	1930	1930	0
6	20231128	193400	197349249	1930	1930	1930	1930	0
7	20231128	193300	197349249	1930	1930	1930	1930	0
8	20231128	193200	197349249	1930	1930	1930	1930	0
9	20231128	193100	197349249	1930	1930	1930	1930	0
10	20231128	193000	197349249	1930	1930	1930	1930	0
11	20231128	192900	197349249	1930	1930	1930	1930	0
12	20231128	192800	197349249	1930	1930	1930	1930	0
13	20231128	192700	197349249	1930	1930	1930	1930	0
14	20231128	192600	197349249	1930	1930	1930	1930	0
15	20231128	192500	197349249	1930	1930	1930	1930	0
16	20231128	192400	197349249	1930	1930	1930	1930	0
17	20231128	192300	197349249	1930	1930	1930	1930	0
18	20231128	192200	197349249	1930	1930	1930	1930	0
19	20231128	192100	197349249	1930	1930	1930	1930	0
20	20231128	192000	197349249	1930	1930	1930	1930	0
21	20231128	191900	197349249	1930	1930	1930	1930	0
22	20231128	191800	197349249	1930	1930	1930	1930	0
23	20231128	191700	197349249	1930	1930	1930	1930	0
24	20231128	191600	197349249	1930	1930	1930	1930	0
25	20231128	191500	197349249	1930	1930	1930	1930	0
26	20231128	191400	197349249	1930	1930	1930	1930	0
27	20231128	191300	197349249	1930	1930	1930	1930	0
28	20231128	191200	197349249	1930	1930	1930	1930	0
29	20231128	191100	197349249	1930	1930	1930	1930	0
30	20231128	191000	197349249	1930	1930	1930	1930	0
31	20231128	190900	197349249	1930	1930	1930	1930	0
32	20231128	190800	197349249	1930	1930	1930	1930	454
33	20231128	190700	197349249	1930	1930	1930	1930	0
34	20231128	190600	197349249	1930	1930	1930	1930	0
35	20231128	190500	197349249	1930	1930	1930	1930	0
36	20231128	190400	197349249	1930	1930	1930	1930	0
37	20231128	190300	197349249	1930	1930	1930	1930	0
38	20231128	190200	197349249	1930	1930	1930	1930	0
39	20231128	190100	197349249	1930	1930	1930	1930	0
40	20231128	190000	197349249	1930	1930	1930	1930	0
41	20231128	185900	197349249	1930	1930	1930	1930	0
42	20231128	185800	197349249	1930	1930	1930	1930	0
43	20231128	185700	197349249	1930	1930	1930	1930	0
44	20231128	185600	197349249	1930	1930	1930	1930	0
45	20231128	185500	197349249	1930	1930	1930	1930	0
46	20231128	185400	197349249	1930	1930	1930	1930	0
47	20231128	185300	197349249	1930	1930	1930	1930	0
48	20231128	185200	197349249	1930	1930	1930	1930	0
49	20231128	185100	197349249	1930	1930	1930	1930	0
50	20231128	185000	197349249	1930	1930	1930	1930	0
51	20231128	184900	197349249	1930	1930	1930	1930	0
52	20231128	184800	197349249	1930	1930	1930	1930	0
53	20231128	184700	197349249	1930	1930	1930	1930	0
54	20231128	184600	197349249	1930	1930	1930	1930	0
55	20231128	184500	197349249	1930	1930	1930	1930	0
56	20231128	184400	197349249	1930	1930	1930	1930	0
57	20231128	184300	197349249	1930	1930	1930	1930	0
58	20231128	184200	197349249	1930	1930	1930	1930	0
59	20231128	184100	197349249	1930	1930	1930	1930	0
60	20231128	184000	197349249	1930	1930	1930	1930	0
61	20231128	183900	197349249	1930	1930	1930	1930	0
62	20231128	183800	197349249	1930	1930	1930	1930	454
63	20231128	183700	197349249	1930	1930	1930	1930	0
64	20231128	183600	197349249	1930	1930	1930	1930	0
65	20231128	183500	197349249	1930	1930	1930	1930	0
66	20231128	183400	197349249	1930	1930	1930	1930	0
67	20231128	183300	197349249	1930	1930	1930	1930	0
68	20231128	183200	197349249	1930	1930	1930	1930	0
69	20231128	183100	197349249	1930	1930	1930	1930	0
70	20231128	183000	197349249	1930	1930	1930	1930	0
71	20231128	182900	197349249	1930	1930	1930	1930	0
72	20231128	182800	197349249	1930	1930	1930	1930	0
73	20231128	182700	197349249	1930	1930	1930	1930	0
74	20231128	182600	197349249	1930	1930	1930	1930	0
75	20231128	182500	197349249	1930	1930	1930	1930	0
76	20231128	182400	197349249	1930	1930	1930	1930	0
77	20231128	182300	197349249	1930	1930	1930	1930	0
78	20231128	182200	197349249	1930	1930	1930	1930	0
79	20231128	182100	197349249	1930	1930	1930	1930	0
80	20231128	182000	197349249	1930	1930	1930	1930	0
81	20231128	181900	197349249	1930	1930	1930	1930	0
82	20231128	181800	197349249	1930	1930	1930	1930	0
83	20231128	181700	197349249	1930	1930	1930	1930	0
84	20231128	181600	197349249	1930	1930	1930	1930	0
85	20231128	181500	197349249	1930	1930	1930	1930	0
86	20231128	181400	197349249	1930	1930	1930	1930	0
87	20231128	181300	197349249	1930	1930	1930	1930	0
88	20231128	181200	197349249	1930	1930	1930	1930	0
89	20231128	181100	197349249	1930	1930	1930	1930	0
90	20231128	181000	197349249	1930	1930	1930	1930	0
91	20231128	180900	197349249	1930	1930	1930	1930	0
92	20231128	180800	197349249	1930	1930	1930	1930	454
93	20231128	180700	197349249	1930	1930	1930	1930	0
94	20231128	180600	197349249	1930	1930	1930	1930	0
95	20231128	180500	197349249	1930	1930	1930	1930	0
96	20231128	180400	197349249	1930	1930	1930	1930	0
97	20231128	180300	197349249	1930	1930	1930	1930	0
98	20231128	180200	197349249	1930	1930	1930	1930	0
99	20231128	180100	197349249	1930	1930	1930	1930	0
100	20231128	180000	197349249	1930	1930	1930	1930	0
101	20231128	175900	197349249	1930	1930	1930	1930	0
102	20231128	175800	197349249	1930	1930	1930	1930	0
103	20231128	175700	197349249	1930	1930	1930	1930	0
104	20231128	175600	197349249	1930	1930	1930	1930	0
105	20231128	175500	197349249	1930	1930	1930	1930	0
106	20231128	175400	197349249	1930	1930	1930	1930	0
107	20231128	175300	197349249	1930	1930	1930	1930	0
108	20231128	175200	197349249	1930	1930	1930	1930	0
109	20231128	175100	197349249	1930	1930	1930	1930	0
110	20231128	175000	197349249	1930	1930	1930	1930	0
111	20231128	174900	197349249	1930	1930	1930	1930	0
112	20231128	174800	197349249	1930	1930	1930	1930	0
113	20231128	174700	197349249	1930	1930	1930	1930	0
114	20231128	174600	197349249	1930	1930	1930	1930	0
115	20231128	174500	197349249	1930	1930	1930	1930	0
116	20231128	174400	197349249	1930	1930	1930	1930	0
117	20231128	174300	197349249	1930	1930	1930	1930	0
118	20231128	174200	197349249	1930	1930	1930	1930	0
119	20231128	174100	197349249	1930	1930	1930	1930	0
120	20231128	174000	197349249	1930	1930	1930	1930	0
121	20231128	173900	197349249	1930	1930	1930	1930	0
122	20231128	173800	197349249	1930	1930	1930	1930	454
123	20231128	173700	197349249	1930	1930	1930	1930	0
124	20231128	173600	197349249	1930	1930	1930	1930	0
125	20231128	173500	197349249	1930	1930	1930	1930	0
126	20231128	173400	197349249	1930	1930	1930	1930	0
127	20231128	173300	197349249	1930	1930	1930	1930	0
128	20231128	173200	197349249	1930	1930	1930	1930	0
129	20231128	173100	197349249	1930	1930	1930	1930	0
130	20231128	173000	197349249	1930	1930	1930	1930	0
131	20231128	172900	197349249	1930	1930	1930	1930	0
132	20231128	172800	197349249	1930	1930	1930	1930	0
133	20231128	172700	197349249	1930	1930	1930	1930	0
134	20231128	172600	197349249	1930	1930	1930	1930	0
135	20231128	172500	197349249	1930	1930	1930	1930	0
136	20231128	172400	197349249	1930	1930	1930	1930	0
137	20231128	172300	197349249	1930	1930	1930	1930	0
138	20231128	172200	197349249	1930	1930	1930	1930	0
139	20231128	172100	197349249	1930	1930	1930	1930	0
140	20231128	172000	197349249	1930	1930	1930	1930	0
141	20231128	171900	197349249	1930	1930	1930	1930	0
142	20231128	171800	197349249	1930	1930	1930	1930	0
143	20231128	171700	197349249	1930	1930	1930	1930	0
144	20231128	171600	197349249	1930	1930	1930	1930	0
145	20231128	171500	197349249	1930	1930	1930	1930	0
146	20231128	171400	197349249	1930	1930	1930	1930	0
147	20231128	171300	197349249	1930	1930	1930	1930	0
148	20231128	171200	197349249	1930	1930	1930	1930	0
149	20231128	171100	197349249	1930	1930	1930	1930	0
150	20231128	171000	197349249	1930	1930	1930	1930	0
151	20231128	170900	197349249	1930	1930	1930	1930	0
152	20231128	170800	197349249	1930	1930	1930	1930	454
153	20231128	170700	197349249	1930	1930	1930	1930	0
154	20231128	170600	197349249	1930	1930	1930	1930	0
155	20231128	170500	197349249	1930	1930	1930	1930	0
156	20231128	170400	197349249	1930	1930	1930	1930	0
157	20231128	170300	197349249	1930	1930	1930	1930	0
158	20231128	170200	197349249	1930	1930	1930	1930	0
159	20231128	170100	197349249	1930	1930	1930	1930	0
160	20231128	170000	197349249	1930	1930	1930	1930	0
161	20231128	165900	197349249	1930	1930	1930	1930	0
162	20231128	165800	197349249	1930	1930	1930	1930	0
163	20231128	165700	197349249	1930	1930	1930	1930	0
164	20231128	165600	197349249	1930	1930	1930	1930	0
165	20231128	165500	197349249	1930	1930	1930	1930	0
166	20231128	165400	197349249	1930	1930	1930	1930	0
167	20231128	165300	197349249	1930	1930	1930	1930	0
168	20231128	165200	197349249	1930	1930	1930	1930	0
169	20231128	165100	197349249	1930	1930	1930	1930	0
170	20231128	165000	197349249	1930	1930	1930	1930	0
171	20231128	164900	197349249	1930	1930	1930	1930	0
172	20231128	164800	197349249	1930	1930	1930	1930	0
173	20231128	164700	197349249	1930	1930	1930	1930	0
174	20231128	164600	197349249	1930	1930	1930	1930	0
175	20231128	164500	197349249	1930	1930	1930	1930	0
176	20231128	164400	197349249	1930	1930	1930	1930	0
177	20231128	164300	197349249	1930	1930	1930	1930	0
178	20231128	164200	197349249	1930	1930	1930	1930	0
179	20231128	164100	197349249	1930	1930	1930	1930	0
180	20231128	164000	197349249	1930	1930	1930	1930	0
181	20231128	163900	197349249	1930	1930	1930	1930	0
182	20231128	163800	197349249	1930	1930	1930	1930	454
183	20231128	163700	197349249	1930	1930	1930	1930	0
184	20231128	163600	197349249	1930	1930	1930	1930	0
185	20231128	163500	197349249	1930	1930	1930	1930	0
186	20231128	163400	197349249	1930	1930	1930	1930	0
187	20231128	163300	197349249	1930	1930	1930	1930	0
188	20231128	163200	197349249	1930	1930	1930	1930	0
189	20231128	163100	197349249	1930	1930	1930	1930	0
190	20231128	163000	197349249	1930	1930	1930	1930	0
191	20231128	162900	197349249	1930	1930	1930	1930	0
192	20231128	162800	197349249	1930	1930	1930	1930	0
193	20231128	162700	197349249	1930	1930	1930	1930	0
194	20231128	162600	197349249	1930	1930	1930	1930	0
195	20231128	162500	197349249	1930	1930	1930	1930	0
196	20231128	162400	197349249	1930	1930	1930	1930	0
197	20231128	162300	197349249	1930	1930	1930	1930	0
198	20231128	162200	197349249	1930	1930	1930	1930	0
199	20231128	162100	197349249	1930	1930	1930	1930	0
200	20231128	162000	197349249	1930	1930	1930	1930	0
201	20231128	161900	197349249	1930	1930	1930	1930	0
202	20231128	161800	197349249	1930	1930	1930	1930	0
203	20231128	161700	197349249	1930	1930	1930	1930	0
204	20231128	161600	197349249	1930	1930	1930	1930	0
205	20231128	161500	197349249	1930	1930	1930	1930	0
206	20231128	161400	197349249	1930	1930	1930	1930	0
207	20231128	161300	197349249	1930	1930	1930	1930	0
208	20231128	161200	197349249	1930	1930	1930	1930	0
209	20231128	161100	197349249	1930	1930	1930	1930	0
210	20231128	161000	197349249	1930	1930	1930	1930	0
211	20231128	160900	197349249	1930	1930	1930	1930	0
212	20231128	160800	197349249	1930	1930	1930	1930	454
213	20231128	160700	197349249	1930	1930	1930	1930	0
214	20231128	160600	197349249	1930	1930	1930	1930	0
215	20231128	160500	197349249	1930	1930	1930	1930	0
216	20231128	160400	197349249	1930	1930	1930	1930	0
217	20231128	160300	197349249	1930	1930	1930	1930	0
218	20231128	160200	197349249	1930	1930	1930	1930	0
219	20231128	160100	197349249	1930	1930	1930	1930	0
220	20231128	160000	197349249	1930	1930	1930	1930	0
221	20231128	155900	197349249	1930	1930	1930	1930	0
222	20231128	155800	197349249	1930	1930	1930	1930	0
223	20231128	155700	197349249	1930	1930	1930	1930	0
224	20231128	155600	197349249	1930	1930	1930	1930	0
225	20231128	155500	197349249	1930	1930	1930	1930	0
226	20231128	155400	197349249	1930	1930	1930	1930	0
227	20231128	155300	197349249	1930	1930	1930	1930	0
228	20231128	155200	197349249	1930	1930	1930	1930	0
229	20231128	155100	197349249	1930	1930	1930	1930	0
230	20231128	155000	197349249	1930	1930	1930	1930	0
231	20231128	154900	197349249	1930	1930	1930	1930	0
232	20231128	154800	197349249	1930	1930	1930	1930	0
233	20231128	154700	197349249	1930	1930	1930	1930	0
234	20231128	154600	197349249	1930	1930	1930	1930	0
235	20231128	154500	197349249	1930	1930	1930	1930	0
236	20231128	154400	197349249	1930	1930	1930	1930	0
237	20231128	154300	197349249	1930	1930	1930	1930	0
238	20231128	154200	197349249	1930	1930	1930	1930	0
239	20231128	154100	197349249	1930	1930	1930	1930	0
240	20231128	154000	197349249	1930	1930	1930	1930	0
241	20231128	153900	197349249	1930	1930	1930	1930	0
242	20231128	153800	197349249	1930	1930	1930	1930	454
243	20231128	153700	197349249	1930	1930	1930	1930	0
244	20231128	153600	197349249	1930	1930	1930	1930	0
245	20231128	153500	197349249	1930	1930	1930	1930	0
246	20231128	153400	197349249	1930	1930	1930	1930	0
247	20231128	153300	197349249	1930	1930	1930	1930	0
248	20231128	153200	197349249	1930	1930	1930	1930	0
249	20231128	153100	197349249	1930	1930	1930	1930	0
250	20231128	153000	197349249	1930	1930	1930	1930	454
251	20231128	152900	196473029	1929	1929	1929	1929	0
252	20231128	152800	196473029	1929	1929	1929	1929	0
253	20231128	152700	196473029	1929	1929	1929	1929	0
254	20231128	152600	196473029	1929	1929	1929	1929	0
255	20231128	152500	196473029	1929	1929	1929	1929	0
256	20231128	152400	196473029	1929	1929	1929	1929	0
257	20231128	152300	196473029	1929	1929	1929	1929	0
258	20231128	152200	196473029	1929	1929	1929	1929	0
259	20231128	152100	196473029	1929	1929	1929	1929	0
260	20231128	152000	196473029	1929	1929	1929	1929	0
261	20231128	151900	196473029	1929	1929	1929	1929	391
262	20231128	151800	195718790	1929	1929	1929	1929	0
263	20231128	151700	195718790	1929	1929	1929	1929	0
264	20231128	151600	195718790	1929	1929	1929	1929	0
265	20231128	151500	195718790	1929	1929	1929	1929	0
266	20231128	151400	195718790	1929	1923	1929	1923	402
267	20231128	151300	194945732	1923	1923	1923	1923	1
268	20231128	151200	194943809	1922	1922	1922	1922	0
269	20231128	151100	194943809	1922	1922	1922	1922	0
270	20231128	151000	194943809	1922	1922	1922	1922	397
271	20231128	150900	194180775	1922	1922	1922	1922	0
272	20231128	150800	194180775	1922	1922	1922	1922	0
273	20231128	150700	194180775	1922	1922	1922	1922	0
274	20231128	150600	194180775	1922	1922	1922	1922	0
275	20231128	150500	194180775	1922	1920	1922	1920	603
276	20231128	150400	193023013	1919	1920	1920	1919	860
277	20231128	150300	191371863	1920	1921	1921	1920	1690
278	20231128	150200	188126923	1922	1922	1922	1922	0
279	20231128	150100	188126923	1922	1922	1922	1922	0
280	20231128	150000	188126923	1922	1922	1922	1922	4
281	20231128	145900	188119235	1921	1921	1921	1921	0
282	20231128	145800	188119235	1921	1921	1921	1921	0
283	20231128	145700	188119235	1921	1921	1921	1921	35
284	20231128	145600	188052000	1920	1922	1922	1920	3747
285	20231128	145500	180854957	1923	1923	1924	1923	3494
286	20231128	145400	174135970	1923	1923	1923	1923	0
287	20231128	145300	174135970	1923	1929	1929	1923	501
288	20231128	145200	173172541	1923	1923	1923	1923	5
289	20231128	145100	173162926	1923	1923	1923	1923	1121
290	20231128	145000	171007243	1923	1929	1929	1923	1083
291	20231128	144900	168924610	1930	1930	1930	1930	0
292	20231128	144800	168924610	1930	1930	1930	1930	4
293	20231128	144700	168916890	1931	1931	1931	1931	0
294	20231128	144600	168916890	1931	1931	1931	1931	303
295	20231128	144500	168331797	1931	1931	1931	1931	1
296	20231128	144400	168329866	1924	1924	1924	1924	101
297	20231128	144300	168135542	1932	1932	1932	1932	0
298	20231128	144200	168135542	1932	1932	1932	1932	0
299	20231128	144100	168135542	1932	1932	1932	1932	0
300	20231128	144000	168135542	1932	1932	1932	1932	0
301	20231128	143900	168135542	1932	1932	1932	1932	1
302	20231128	143800	168133610	1932	1932	1932	1932	0
303	20231128	143700	168133610	1932	1932	1932	1932	0
304	20231128	143600	168133610	1932	1932	1932	1932	4
305	20231128	143500	168125882	1932	1932	1932	1932	0
306	20231128	143400	168125882	1932	1932	1932	1932	3
307	20231128	143300	168120086	1932	1932	1932	1932	10
308	20231128	143200	168100766	1932	1932	1932	1932	0
309	20231128	143100	168100766	1932	1932	1932	1932	328
310	20231128	143000	167467070	1923	1923	1923	1923	0
311	20231128	142900	167467070	1923	1923	1923	1923	1257
312	20231128	142800	165049859	1932	1932	1932	1932	0
313	20231128	142700	165049859	1932	1932	1932	1932	0
314	20231128	142600	165049859	1932	1932	1932	1932	0
315	20231128	142500	165049859	1932	1932	1932	1932	10
316	20231128	142400	165030539	1932	1932	1932	1932	4
317	20231128	142300	165022811	1923	1923	1923	1923	121
318	20231128	142200	164790128	1922	1922	1922	1922	0
319	20231128	142100	164790128	1922	1922	1922	1922	99
320	20231128	142000	164599850	1922	1922	1922	1922	99
321	20231128	141900	164409572	1922	1922	1922	1922	1610
322	20231128	141800	161315152	1922	1922	1922	1922	0
323	20231128	141700	161315152	1922	1922	1922	1922	0
324	20231128	141600	161315152	1922	1933	1933	1922	3477
325	20231128	141500	154624792	1925	1930	1930	1925	783
326	20231128	141400	153117487	1933	1933	1933	1933	0
327	20231128	141300	153117487	1933	1933	1933	1933	0
328	20231128	141200	153117487	1933	1933	1933	1933	5
329	20231128	141100	153107822	1933	1933	1933	1933	100
330	20231128	141000	152914522	1925	1925	1925	1925	110
331	20231128	140900	152702772	1925	1925	1925	1925	10
332	20231128	140800	152683522	1933	1933	1933	1933	0
333	20231128	140700	152683522	1933	1933	1933	1933	0
334	20231128	140600	152683522	1933	1933	1933	1933	0
335	20231128	140500	152683522	1933	1933	1933	1933	0
336	20231128	140400	152683522	1933	1933	1933	1933	0
337	20231128	140300	152683522	1933	1933	1933	1933	0
338	20231128	140200	152683522	1933	1933	1933	1933	0
339	20231128	140100	152683522	1933	1932	1933	1932	303
340	20231128	140000	152097911	1932	1932	1932	1932	0
341	20231128	135900	152097911	1932	1932	1932	1932	2
342	20231128	135800	152094047	1932	1932	1932	1932	0
343	20231128	135700	152094047	1932	1932	1932	1932	0
344	20231128	135600	152094047	1932	1932	1932	1932	0
345	20231128	135500	152094047	1932	1932	1932	1932	0
346	20231128	135400	152094047	1932	1932	1932	1932	0
347	20231128	135300	152094047	1932	1932	1932	1932	0
348	20231128	135200	152094047	1932	1932	1932	1932	0
349	20231128	135100	152094047	1932	1932	1932	1932	0
350	20231128	135000	152094047	1932	1932	1932	1932	0
351	20231128	134900	152094047	1932	1932	1932	1932	0
352	20231128	134800	152094047	1932	1932	1932	1932	0
353	20231128	134700	152094047	1932	1932	1932	1932	0
354	20231128	134600	152094047	1932	1933	1933	1932	305
355	20231128	134500	151504483	1932	1932	1932	1932	60
356	20231128	134400	151388563	1933	1933	1933	1933	101
357	20231128	134300	151193330	1933	1933	1933	1933	150
358	20231128	134200	150903380	1934	1934	1934	1934	0
359	20231128	134100	150903380	1934	1934	1934	1934	0
360	20231128	134000	150903380	1934	1934	1934	1934	0
361	20231128	133900	150903380	1934	1934	1934	1934	0
362	20231128	133800	150903380	1934	1934	1934	1934	0
363	20231128	133700	150903380	1934	1934	1934	1934	0
364	20231128	133600	150903380	1934	1934	1934	1934	0
365	20231128	133500	150903380	1934	1934	1934	1934	0
366	20231128	133400	150903380	1934	1934	1934	1934	0
367	20231128	133300	150903380	1934	1934	1934	1934	0
368	20231128	133200	150903380	1934	1934	1934	1934	0
369	20231128	133100	150903380	1934	1925	1934	1925	304
370	20231128	133000	150317055	1924	1925	1925	1924	174
371	20231128	132900	149982235	1925	1925	1925	1925	400
372	20231128	132800	149212235	1925	1925	1925	1925	53
373	20231128	132700	149110210	1925	1928	1928	1925	4324
374	20231128	132600	140783590	1928	1928	1928	1928	0
375	20231128	132500	140783590	1928	1928	1928	1928	0
376	20231128	132400	140783590	1928	1928	1928	1928	62
377	20231128	132300	140664054	1934	1934	1934	1934	0
378	20231128	132200	140664054	1934	1934	1934	1934	200
379	20231128	132100	140277254	1934	1934	1934	1934	0
380	20231128	132000	140277254	1934	1934	1934	1934	0
381	20231128	131900	140277254	1934	1934	1934	1934	30
382	20231128	131800	140219234	1934	1934	1934	1934	0
383	20231128	131700	140219234	1934	1934	1934	1934	10
384	20231128	131600	140199894	1935	1935	1935	1928	335
385	20231128	131500	139551879	1928	1928	1928	1928	510
386	20231128	131400	138568599	1928	1928	1928	1928	0
387	20231128	131300	138568599	1928	1928	1928	1928	0
388	20231128	131200	138568599	1928	1931	1931	1928	500
389	20231128	131100	137603887	1935	1935	1935	1935	7
390	20231128	131000	137590342	1940	1940	1940	1940	0
391	20231128	130900	137590342	1940	1940	1940	1940	0
392	20231128	130800	137590342	1940	1940	1940	1940	20
393	20231128	130700	137551542	1940	1940	1940	1940	0
394	20231128	130600	137551542	1940	1940	1940	1940	20
395	20231128	130500	137512742	1940	1940	1940	1940	0
396	20231128	130400	137512742	1940	1940	1940	1940	0
397	20231128	130300	137512742	1940	1940	1940	1940	0
398	20231128	130200	137512742	1940	1940	1940	1940	0
399	20231128	130100	137512742	1940	1938	1940	1938	304
400	20231128	130000	136922988	1930	1930	1930	1930	0
401	20231128	125900	136922988	1930	1930	1930	1930	0
402	20231128	125800	136922988	1930	1931	1931	1930	60
403	20231128	125700	136807158	1930	1930	1930	1930	0
404	20231128	125600	136807158	1930	1936	1936	1930	125
405	20231128	125500	136565620	1936	1936	1936	1936	11
406	20231128	125400	136544324	1938	1938	1938	1938	0
407	20231128	125300	136544324	1938	1938	1938	1938	0
408	20231128	125200	136544324	1938	1938	1938	1938	0
409	20231128	125100	136544324	1938	1938	1938	1938	0
410	20231128	125000	136544324	1938	1938	1938	1938	0
411	20231128	124900	136544324	1938	1938	1938	1938	0
412	20231128	124800	136544324	1938	1938	1938	1938	342
413	20231128	124700	135881528	1938	1938	1938	1938	0
414	20231128	124600	135881528	1938	1937	1938	1937	304
415	20231128	124500	135292676	1938	1938	1938	1938	0
416	20231128	124400	135292676	1938	1938	1938	1938	0
417	20231128	124300	135292676	1938	1938	1938	1938	0
418	20231128	124200	135292676	1938	1938	1938	1938	0
419	20231128	124100	135292676	1938	1938	1938	1938	0
420	20231128	124000	135292676	1938	1938	1938	1938	0
421	20231128	123900	135292676	1938	1938	1938	1938	0
422	20231128	123800	135292676	1938	1938	1938	1938	0
423	20231128	123700	135292676	1938	1938	1938	1938	0
424	20231128	123600	135292676	1938	1938	1938	1938	0
425	20231128	123500	135292676	1938	1938	1938	1938	0
426	20231128	123400	135292676	1938	1938	1938	1938	0
427	20231128	123300	135292676	1938	1938	1938	1938	30
428	20231128	123200	135234536	1938	1938	1938	1938	0
429	20231128	123100	135234536	1938	1937	1938	1937	304
430	20231128	123000	134645621	1931	1931	1931	1931	0
431	20231128	122900	134645621	1931	1931	1931	1931	100
432	20231128	122800	134452521	1938	1938	1938	1938	0
433	20231128	122700	134452521	1938	1938	1938	1938	0
434	20231128	122600	134452521	1938	1938	1938	1938	0
435	20231128	122500	134452521	1938	1938	1938	1938	0
436	20231128	122400	134452521	1938	1938	1938	1938	105
437	20231128	122300	134249031	1939	1939	1939	1939	0
438	20231128	122200	134249031	1939	1939	1939	1939	0
439	20231128	122100	134249031	1939	1939	1939	1939	0
440	20231128	122000	134249031	1939	1939	1939	1939	0
441	20231128	121900	134249031	1939	1939	1939	1939	0
442	20231128	121800	134249031	1939	1939	1939	1939	0
443	20231128	121700	134249031	1939	1939	1939	1939	0
444	20231128	121600	134249031	1939	1939	1939	1939	304
445	20231128	121500	133659575	1941	1941	1941	1941	0
446	20231128	121400	133659575	1941	1941	1941	1941	272
447	20231128	121300	133131623	1944	1944	1944	1944	0
448	20231128	121200	133131623	1944	1944	1944	1944	0
449	20231128	121100	133131623	1944	1944	1944	1944	0
450	20231128	121000	133131623	1944	1944	1944	1944	0
451	20231128	120900	133131623	1944	1944	1944	1944	0
452	20231128	120800	133131623	1944	1944	1944	1944	0
453	20231128	120700	133131623	1944	1944	1944	1944	0
454	20231128	120600	133131623	1944	1944	1944	1944	516
455	20231128	120500	132128519	1944	1942	1944	1942	50
456	20231128	120400	132031360	1944	1944	1944	1944	0
457	20231128	120300	132031360	1944	1931	1944	1931	22222
458	20231128	120200	88895538	1931	1931	1931	1931	11
459	20231128	120100	88874297	1931	1929	1931	1929	304
460	20231128	120000	88287293	1926	1926	1926	1926	0
461	20231128	115900	88287293	1926	1926	1926	1926	0
462	20231128	115800	88287293	1926	1926	1926	1926	50
463	20231128	115700	88190993	1926	1926	1926	1926	0
464	20231128	115600	88190993	1926	1926	1926	1926	0
465	20231128	115500	88190993	1926	1926	1926	1926	0
466	20231128	115400	88190993	1926	1926	1926	1926	0
467	20231128	115300	88190993	1926	1926	1926	1926	0
468	20231128	115200	88190993	1926	1926	1926	1926	0
469	20231128	115100	88190993	1926	1926	1926	1926	0
470	20231128	115000	88190993	1926	1926	1926	1926	0
471	20231128	114900	88190993	1926	1926	1926	1926	1
472	20231128	114800	88189067	1930	1930	1930	1930	2072
473	20231128	114700	84190107	1931	1931	1931	1931	20
474	20231128	114600	84151487	1933	1932	1933	1932	504
475	20231128	114500	83177422	1925	1926	1926	1925	820
476	20231128	114400	81598818	1925	1925	1925	1925	0
477	20231128	114300	81598818	1925	1925	1925	1925	0
478	20231128	114200	81598818	1925	1925	1925	1925	0
479	20231128	114100	81598818	1925	1925	1925	1925	146
480	20231128	114000	81317768	1925	1925	1925	1925	0
481	20231128	113900	81317768	1925	1925	1925	1925	0
482	20231128	113800	81317768	1925	1925	1925	1925	0
483	20231128	113700	81317768	1925	1933	1933	1925	3091
484	20231128	113600	75364016	1933	1933	1933	1933	0
485	20231128	113500	75364016	1933	1933	1933	1933	0
486	20231128	113400	75364016	1933	1933	1933	1933	0
487	20231128	113300	75364016	1933	1933	1933	1933	0
488	20231128	113200	75364016	1933	1933	1933	1933	0
489	20231128	113100	75364016	1933	1932	1933	1932	304
490	20231128	113000	74776514	1932	1932	1932	1932	10
491	20231128	112900	74757194	1932	1932	1932	1932	10
492	20231128	112800	74737874	1932	1932	1932	1932	0
493	20231128	112700	74737874	1932	1932	1932	1932	0
494	20231128	112600	74737874	1932	1932	1932	1932	0
495	20231128	112500	74737874	1932	1928	1932	1928	20
496	20231128	112400	74699290	1932	1932	1932	1932	0
497	20231128	112300	74699290	1932	1932	1932	1932	0
498	20231128	112200	74699290	1932	1932	1932	1932	0
499	20231128	112100	74699290	1932	1932	1932	1932	0
500	20231128	112000	74699290	1932	1932	1932	1932	0
501	20231128	111900	74699290	1932	1932	1932	1932	1050
502	20231128	111800	72670690	1932	1932	1932	1932	10
503	20231128	111700	72651370	1932	1932	1932	1932	50
504	20231128	111600	72554770	1933	1931	1933	1931	404
505	20231128	111500	71774308	1932	1932	1932	1932	100
506	20231128	111400	71581108	1932	1932	1932	1932	0
507	20231128	111300	71581108	1932	1932	1932	1932	0
508	20231128	111200	71581108	1932	1932	1932	1932	25
509	20231128	111100	71532808	1926	1926	1926	1926	0
510	20231128	111000	71532808	1926	1926	1926	1926	96
511	20231128	110900	71347912	1927	1927	1927	1927	0
512	20231128	110800	71347912	1927	1927	1927	1927	29
513	20231128	110700	71292029	1932	1932	1932	1932	0
514	20231128	110600	71292029	1932	1932	1932	1932	0
515	20231128	110500	71292029	1932	1932	1932	1932	0
516	20231128	110400	71292029	1932	1932	1932	1932	0
517	20231128	110300	71292029	1932	1932	1932	1932	2000
518	20231128	110200	67428029	1932	1932	1932	1932	0
519	20231128	110100	67428029	1932	1932	1932	1932	404
520	20231128	110000	66647501	1932	1932	1932	1932	0
521	20231128	105900	66647501	1932	1932	1932	1932	0
522	20231128	105800	66647501	1932	1932	1932	1932	1
523	20231128	105700	66645569	1932	1932	1932	1932	1
524	20231128	105600	66643637	1931	1931	1931	1931	0
525	20231128	105500	66643637	1931	1931	1931	1931	20
526	20231128	105400	66605017	1931	1931	1931	1931	0
527	20231128	105300	66605017	1931	1931	1931	1931	805
528	20231128	105200	65050562	1926	1926	1926	1926	0
529	20231128	105100	65050562	1926	1926	1926	1926	0
530	20231128	105000	65050562	1926	1926	1926	1926	1345
531	20231128	104900	62460092	1926	1926	1926	1926	0
532	20231128	104800	62460092	1926	1926	1926	1926	0
533	20231128	104700	62460092	1926	1926	1926	1926	0
534	20231128	104600	62460092	1926	1932	1932	1926	468
535	20231128	104500	61556900	1925	1925	1925	1925	10
536	20231128	104400	61537650	1925	1925	1925	1925	2
537	20231128	104300	61533800	1925	1925	1925	1925	0
538	20231128	104200	61533800	1925	1925	1925	1925	0
539	20231128	104100	61533800	1925	1925	1925	1925	0
540	20231128	104000	61533800	1925	1925	1925	1925	0
541	20231128	103900	61533800	1925	1925	1925	1925	0
542	20231128	103800	61533800	1925	1925	1925	1925	0
543	20231128	103700	61533800	1925	1925	1925	1925	40
544	20231128	103600	61456800	1925	1925	1925	1925	0
545	20231128	103500	61456800	1925	1926	1926	1925	500
546	20231128	103400	60494120	1933	1933	1933	1933	258
547	20231128	103300	59995406	1933	1933	1933	1933	1
548	20231128	103200	59993473	1933	1933	1933	1933	4
549	20231128	103100	59985741	1933	1933	1933	1933	304
550	20231128	103000	59398109	1933	1933	1933	1933	0
551	20231128	102900	59398109	1933	1933	1933	1933	0
552	20231128	102800	59398109	1933	1933	1933	1933	10
553	20231128	102700	59378779	1933	1933	1933	1933	70
554	20231128	102600	59243469	1933	1933	1933	1933	0
555	20231128	102500	59243469	1933	1933	1933	1933	0
556	20231128	102400	59243469	1933	1933	1933	1933	0
557	20231128	102300	59243469	1933	1933	1933	1933	0
558	20231128	102200	59243469	1933	1932	1933	1932	25
559	20231128	102100	59195145	1925	1926	1926	1924	5388
560	20231128	102000	48825101	1925	1925	1925	1925	0
561	20231128	101900	48825101	1925	1925	1925	1925	0
562	20231128	101800	48825101	1925	1925	1925	1925	0
563	20231128	101700	48825101	1925	1925	1925	1925	2000
564	20231128	101600	44975101	1925	1937	1937	1925	1304
565	20231128	101500	42460842	1926	1926	1926	1926	0
566	20231128	101400	42460842	1926	1926	1926	1926	0
567	20231128	101300	42460842	1926	1926	1926	1926	50
568	20231128	101200	42364542	1925	1926	1926	1925	432
569	20231128	101100	41532714	1927	1927	1927	1927	1568
570	20231128	101000	38511178	1927	1927	1927	1927	70
571	20231128	100900	38376288	1927	1927	1927	1927	56
572	20231128	100800	38268376	1937	1937	1937	1937	0
573	20231128	100700	38268376	1937	1937	1937	1937	0
574	20231128	100600	38268376	1937	1937	1937	1937	15
575	20231128	100500	38239321	1926	1926	1926	1926	0
576	20231128	100400	38239321	1926	1930	1930	1926	1225
577	20231128	100300	35879259	1939	1939	1939	1939	0
578	20231128	100200	35879259	1939	1939	1939	1939	0
579	20231128	100100	35879259	1939	1939	1939	1939	0
580	20231128	100000	35879259	1939	1926	1939	1926	919
581	20231128	095900	34104694	1927	1927	1927	1927	0
582	20231128	095800	34104694	1927	1927	1927	1927	0
583	20231128	095700	34104694	1927	1927	1927	1927	20
584	20231128	095600	34066154	1926	1926	1926	1926	109
585	20231128	095500	33856220	1926	1926	1926	1926	0
586	20231128	095400	33856220	1926	1926	1926	1926	0
587	20231128	095300	33856220	1926	1927	1927	1926	120
588	20231128	095200	33625034	1927	1927	1927	1927	0
589	20231128	095100	33625034	1927	1927	1927	1927	225
590	20231128	095000	33191459	1927	1927	1927	1927	1
591	20231128	094900	33189532	1926	1926	1926	1926	40
592	20231128	094800	33112492	1926	1926	1926	1926	329
593	20231128	094700	32478838	1927	1927	1927	1927	0
594	20231128	094600	32478838	1927	1927	1927	1927	10
595	20231128	094500	32459568	1927	1927	1927	1927	0
596	20231128	094400	32459568	1927	1927	1927	1927	3
597	20231128	094300	32453787	1927	1927	1927	1927	0
598	20231128	094200	32453787	1927	1927	1927	1927	0
599	20231128	094100	32453787	1927	1927	1927	1927	308
600	20231128	094000	31860271	1927	1927	1927	1927	18
601	20231128	093900	31825585	1927	1929	1929	1927	371
602	20231128	093800	31110504	1929	1931	1931	1929	234
603	20231128	093700	30658979	1939	1939	1939	1939	0
604	20231128	093600	30658979	1939	1939	1939	1939	0
605	20231128	093500	30658979	1939	1939	1939	1939	0
606	20231128	093400	30658979	1939	1939	1939	1939	1001
607	20231128	093300	28718040	1939	1936	1939	1936	1004
608	20231128	093200	26774287	1939	1939	1939	1939	4
609	20231128	093100	26766531	1930	1930	1930	1930	22
610	20231128	093000	26724071	1930	1930	1930	1930	0
611	20231128	092900	26724071	1930	1930	1930	1930	5
612	20231128	092800	26714421	1930	1930	1930	1930	1
613	20231128	092700	26712491	1924	1926	1926	1924	58
614	20231128	092600	26600841	1925	1927	1927	1925	1345
615	20231128	092500	24011390	1928	1931	1931	1928	851
616	20231128	092400	22370093	1931	1931	1931	1931	0
617	20231128	092300	22370093	1931	1931	1931	1931	0
618	20231128	092200	22370093	1931	1931	1931	1931	48
619	20231128	092100	22277405	1932	1932	1932	1932	113
620	20231128	092000	22059089	1935	1936	1936	1935	1268
621	20231128	091900	19604471	1936	1939	1939	1936	1227
622	20231128	091800	17227790	1939	1939	1939	1939	0
623	20231128	091700	17227790	1939	1939	1939	1939	0
624	20231128	091600	17227790	1939	1939	1939	1939	0
625	20231128	091500	17227790	1939	1940	1940	1939	359
626	20231128	091400	16531687	1940	1940	1940	1940	149
627	20231128	091300	16242627	1940	1941	1941	1940	190
628	20231128	091200	15873989	1942	1942	1942	1942	10
629	20231128	091100	15854569	1944	1945	1945	1944	53
630	20231128	091000	15751509	1946	1946	1946	1946	25
631	20231128	090900	15702859	1947	1953	1953	1947	1175
632	20231128	090800	13414609	1953	1953	1953	1953	0
633	20231128	090700	13414609	1953	1954	1954	1953	570
634	20231128	090600	12300849	1954	1954	1954	1954	30
635	20231128	090500	12242229	1954	1954	1954	1954	0
636	20231128	090400	12242229	1954	1941	1954	1940	241
637	20231128	090300	11774660	1936	1936	1936	1936	1
638	20231128	090200	11772724	1936	1936	1936	1936	3607
639	20231128	090100	4789572	1940	1955	1955	1940	1093
640	20231128	090000	2669107	1940	1955	1955	1940	1372