KissMeData/063440/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193800	222272215	1931	1931	1931	1931	237
3	20231129	193700	222272215	1931	1931	1931	1931	0
4	20231129	193600	222272215	1931	1931	1931	1931	0
5	20231129	193500	222272215	1931	1931	1931	1931	0
6	20231129	193400	222272215	1931	1931	1931	1931	0
7	20231129	193300	222272215	1931	1931	1931	1931	0
8	20231129	193200	222272215	1931	1931	1931	1931	0
9	20231129	193100	222272215	1931	1931	1931	1931	0
10	20231129	193000	222272215	1931	1931	1931	1931	0
11	20231129	192900	222272215	1931	1931	1931	1931	0
12	20231129	192800	222272215	1931	1931	1931	1931	0
13	20231129	192700	222272215	1931	1931	1931	1931	0
14	20231129	192600	222272215	1931	1931	1931	1931	0
15	20231129	192500	222272215	1931	1931	1931	1931	0
16	20231129	192400	222272215	1931	1931	1931	1931	0
17	20231129	192300	222272215	1931	1931	1931	1931	0
18	20231129	192200	222272215	1931	1931	1931	1931	0
19	20231129	192100	222272215	1931	1931	1931	1931	0
20	20231129	192000	222272215	1931	1931	1931	1931	0
21	20231129	191900	222272215	1931	1931	1931	1931	0
22	20231129	191800	222272215	1931	1931	1931	1931	0
23	20231129	191700	222272215	1931	1931	1931	1931	0
24	20231129	191600	222272215	1931	1931	1931	1931	0
25	20231129	191500	222272215	1931	1931	1931	1931	0
26	20231129	191400	222272215	1931	1931	1931	1931	0
27	20231129	191300	222272215	1931	1931	1931	1931	0
28	20231129	191200	222272215	1931	1931	1931	1931	0
29	20231129	191100	222272215	1931	1931	1931	1931	0
30	20231129	191000	222272215	1931	1931	1931	1931	0
31	20231129	190900	222272215	1931	1931	1931	1931	0
32	20231129	190800	222272215	1931	1931	1931	1931	237
33	20231129	190700	222272215	1931	1931	1931	1931	0
34	20231129	190600	222272215	1931	1931	1931	1931	0
35	20231129	190500	222272215	1931	1931	1931	1931	0
36	20231129	190400	222272215	1931	1931	1931	1931	0
37	20231129	190300	222272215	1931	1931	1931	1931	0
38	20231129	190200	222272215	1931	1931	1931	1931	0
39	20231129	190100	222272215	1931	1931	1931	1931	0
40	20231129	190000	222272215	1931	1931	1931	1931	0
41	20231129	185900	222272215	1931	1931	1931	1931	0
42	20231129	185800	222272215	1931	1931	1931	1931	0
43	20231129	185700	222272215	1931	1931	1931	1931	0
44	20231129	185600	222272215	1931	1931	1931	1931	0
45	20231129	185500	222272215	1931	1931	1931	1931	0
46	20231129	185400	222272215	1931	1931	1931	1931	0
47	20231129	185300	222272215	1931	1931	1931	1931	0
48	20231129	185200	222272215	1931	1931	1931	1931	0
49	20231129	185100	222272215	1931	1931	1931	1931	0
50	20231129	185000	222272215	1931	1931	1931	1931	0
51	20231129	184900	222272215	1931	1931	1931	1931	0
52	20231129	184800	222272215	1931	1931	1931	1931	0
53	20231129	184700	222272215	1931	1931	1931	1931	0
54	20231129	184600	222272215	1931	1931	1931	1931	0
55	20231129	184500	222272215	1931	1931	1931	1931	0
56	20231129	184400	222272215	1931	1931	1931	1931	0
57	20231129	184300	222272215	1931	1931	1931	1931	0
58	20231129	184200	222272215	1931	1931	1931	1931	0
59	20231129	184100	222272215	1931	1931	1931	1931	0
60	20231129	184000	222272215	1931	1931	1931	1931	0
61	20231129	183900	222272215	1931	1931	1931	1931	0
62	20231129	183800	222272215	1931	1931	1931	1931	237
63	20231129	183700	222272215	1931	1931	1931	1931	0
64	20231129	183600	222272215	1931	1931	1931	1931	0
65	20231129	183500	222272215	1931	1931	1931	1931	0
66	20231129	183400	222272215	1931	1931	1931	1931	0
67	20231129	183300	222272215	1931	1931	1931	1931	0
68	20231129	183200	222272215	1931	1931	1931	1931	0
69	20231129	183100	222272215	1931	1931	1931	1931	0
70	20231129	183000	222272215	1931	1931	1931	1931	0
71	20231129	182900	222272215	1931	1931	1931	1931	0
72	20231129	182800	222272215	1931	1931	1931	1931	0
73	20231129	182700	222272215	1931	1931	1931	1931	0
74	20231129	182600	222272215	1931	1931	1931	1931	0
75	20231129	182500	222272215	1931	1931	1931	1931	0
76	20231129	182400	222272215	1931	1931	1931	1931	0
77	20231129	182300	222272215	1931	1931	1931	1931	0
78	20231129	182200	222272215	1931	1931	1931	1931	0
79	20231129	182100	222272215	1931	1931	1931	1931	0
80	20231129	182000	222272215	1931	1931	1931	1931	0
81	20231129	181900	222272215	1931	1931	1931	1931	0
82	20231129	181800	222272215	1931	1931	1931	1931	0
83	20231129	181700	222272215	1931	1931	1931	1931	0
84	20231129	181600	222272215	1931	1931	1931	1931	0
85	20231129	181500	222272215	1931	1931	1931	1931	0
86	20231129	181400	222272215	1931	1931	1931	1931	0
87	20231129	181300	222272215	1931	1931	1931	1931	0
88	20231129	181200	222272215	1931	1931	1931	1931	0
89	20231129	181100	222272215	1931	1931	1931	1931	0
90	20231129	181000	222272215	1931	1931	1931	1931	0
91	20231129	180900	222272215	1931	1931	1931	1931	0
92	20231129	180800	222272215	1931	1931	1931	1931	237
93	20231129	180700	222272215	1931	1931	1931	1931	0
94	20231129	180600	222272215	1931	1931	1931	1931	0
95	20231129	180500	222272215	1931	1931	1931	1931	0
96	20231129	180400	222272215	1931	1931	1931	1931	0
97	20231129	180300	222272215	1931	1931	1931	1931	0
98	20231129	180200	222272215	1931	1931	1931	1931	0
99	20231129	180100	222272215	1931	1931	1931	1931	0
100	20231129	180000	222272215	1931	1931	1931	1931	0
101	20231129	175900	222272215	1931	1931	1931	1931	0
102	20231129	175800	222272215	1931	1931	1931	1931	0
103	20231129	175700	222272215	1931	1931	1931	1931	0
104	20231129	175600	222272215	1931	1931	1931	1931	0
105	20231129	175500	222272215	1931	1931	1931	1931	0
106	20231129	175400	222272215	1931	1931	1931	1931	0
107	20231129	175300	222272215	1931	1931	1931	1931	0
108	20231129	175200	222272215	1931	1931	1931	1931	0
109	20231129	175100	222272215	1931	1931	1931	1931	0
110	20231129	175000	222272215	1931	1931	1931	1931	0
111	20231129	174900	222272215	1931	1931	1931	1931	0
112	20231129	174800	222272215	1931	1931	1931	1931	0
113	20231129	174700	222272215	1931	1931	1931	1931	0
114	20231129	174600	222272215	1931	1931	1931	1931	0
115	20231129	174500	222272215	1931	1931	1931	1931	0
116	20231129	174400	222272215	1931	1931	1931	1931	0
117	20231129	174300	222272215	1931	1931	1931	1931	0
118	20231129	174200	222272215	1931	1931	1931	1931	0
119	20231129	174100	222272215	1931	1931	1931	1931	0
120	20231129	174000	222272215	1931	1931	1931	1931	0
121	20231129	173900	222272215	1931	1931	1931	1931	0
122	20231129	173800	222272215	1931	1931	1931	1931	237
123	20231129	173700	222272215	1931	1931	1931	1931	0
124	20231129	173600	222272215	1931	1931	1931	1931	0
125	20231129	173500	222272215	1931	1931	1931	1931	0
126	20231129	173400	222272215	1931	1931	1931	1931	0
127	20231129	173300	222272215	1931	1931	1931	1931	0
128	20231129	173200	222272215	1931	1931	1931	1931	0
129	20231129	173100	222272215	1931	1931	1931	1931	0
130	20231129	173000	222272215	1931	1931	1931	1931	0
131	20231129	172900	222272215	1931	1931	1931	1931	0
132	20231129	172800	222272215	1931	1931	1931	1931	0
133	20231129	172700	222272215	1931	1931	1931	1931	0
134	20231129	172600	222272215	1931	1931	1931	1931	0
135	20231129	172500	222272215	1931	1931	1931	1931	0
136	20231129	172400	222272215	1931	1931	1931	1931	0
137	20231129	172300	222272215	1931	1931	1931	1931	0
138	20231129	172200	222272215	1931	1931	1931	1931	0
139	20231129	172100	222272215	1931	1931	1931	1931	0
140	20231129	172000	222272215	1931	1931	1931	1931	0
141	20231129	171900	222272215	1931	1931	1931	1931	0
142	20231129	171800	222272215	1931	1931	1931	1931	0
143	20231129	171700	222272215	1931	1931	1931	1931	0
144	20231129	171600	222272215	1931	1931	1931	1931	0
145	20231129	171500	222272215	1931	1931	1931	1931	0
146	20231129	171400	222272215	1931	1931	1931	1931	0
147	20231129	171300	222272215	1931	1931	1931	1931	0
148	20231129	171200	222272215	1931	1931	1931	1931	0
149	20231129	171100	222272215	1931	1931	1931	1931	0
150	20231129	171000	222272215	1931	1931	1931	1931	0
151	20231129	170900	222272215	1931	1931	1931	1931	0
152	20231129	170800	222272215	1931	1931	1931	1931	237
153	20231129	170700	222272215	1931	1931	1931	1931	0
154	20231129	170600	222272215	1931	1931	1931	1931	0
155	20231129	170500	222272215	1931	1931	1931	1931	0
156	20231129	170400	222272215	1931	1931	1931	1931	0
157	20231129	170300	222272215	1931	1931	1931	1931	0
158	20231129	170200	222272215	1931	1931	1931	1931	0
159	20231129	170100	222272215	1931	1931	1931	1931	0
160	20231129	170000	222272215	1931	1931	1931	1931	0
161	20231129	165900	222272215	1931	1931	1931	1931	0
162	20231129	165800	222272215	1931	1931	1931	1931	0
163	20231129	165700	222272215	1931	1931	1931	1931	0
164	20231129	165600	222272215	1931	1931	1931	1931	0
165	20231129	165500	222272215	1931	1931	1931	1931	0
166	20231129	165400	222272215	1931	1931	1931	1931	0
167	20231129	165300	222272215	1931	1931	1931	1931	0
168	20231129	165200	222272215	1931	1931	1931	1931	0
169	20231129	165100	222272215	1931	1931	1931	1931	0
170	20231129	165000	222272215	1931	1931	1931	1931	0
171	20231129	164900	222272215	1931	1931	1931	1931	0
172	20231129	164800	222272215	1931	1931	1931	1931	0
173	20231129	164700	222272215	1931	1931	1931	1931	0
174	20231129	164600	222272215	1931	1931	1931	1931	0
175	20231129	164500	222272215	1931	1931	1931	1931	0
176	20231129	164400	222272215	1931	1931	1931	1931	0
177	20231129	164300	222272215	1931	1931	1931	1931	0
178	20231129	164200	222272215	1931	1931	1931	1931	0
179	20231129	164100	222272215	1931	1931	1931	1931	0
180	20231129	164000	222272215	1931	1931	1931	1931	0
181	20231129	163900	222272215	1931	1931	1931	1931	0
182	20231129	163800	222272215	1931	1931	1931	1931	237
183	20231129	163700	222272215	1931	1931	1931	1931	0
184	20231129	163600	222272215	1931	1931	1931	1931	0
185	20231129	163500	222272215	1931	1931	1931	1931	0
186	20231129	163400	222272215	1931	1931	1931	1931	0
187	20231129	163300	222272215	1931	1931	1931	1931	0
188	20231129	163200	222272215	1931	1931	1931	1931	0
189	20231129	163100	222272215	1931	1931	1931	1931	0
190	20231129	163000	222272215	1931	1931	1931	1931	0
191	20231129	162900	222272215	1931	1931	1931	1931	0
192	20231129	162800	222272215	1931	1931	1931	1931	0
193	20231129	162700	222272215	1931	1931	1931	1931	0
194	20231129	162600	222272215	1931	1931	1931	1931	0
195	20231129	162500	222272215	1931	1931	1931	1931	0
196	20231129	162400	222272215	1931	1931	1931	1931	0
197	20231129	162300	222272215	1931	1931	1931	1931	0
198	20231129	162200	222272215	1931	1931	1931	1931	0
199	20231129	162100	222272215	1931	1931	1931	1931	0
200	20231129	162000	222272215	1931	1931	1931	1931	0
201	20231129	161900	222272215	1931	1931	1931	1931	0
202	20231129	161800	222272215	1931	1931	1931	1931	0
203	20231129	161700	222272215	1931	1931	1931	1931	0
204	20231129	161600	222272215	1931	1931	1931	1931	0
205	20231129	161500	222272215	1931	1931	1931	1931	0
206	20231129	161400	222272215	1931	1931	1931	1931	0
207	20231129	161300	222272215	1931	1931	1931	1931	0
208	20231129	161200	222272215	1931	1931	1931	1931	0
209	20231129	161100	222272215	1931	1931	1931	1931	0
210	20231129	161000	222272215	1931	1931	1931	1931	0
211	20231129	160900	222272215	1931	1931	1931	1931	0
212	20231129	160800	222272215	1931	1931	1931	1931	237
213	20231129	160700	222272215	1931	1931	1931	1931	0
214	20231129	160600	222272215	1931	1931	1931	1931	0
215	20231129	160500	222272215	1931	1931	1931	1931	0
216	20231129	160400	222272215	1931	1931	1931	1931	0
217	20231129	160300	222272215	1931	1931	1931	1931	0
218	20231129	160200	222272215	1931	1931	1931	1931	0
219	20231129	160100	222272215	1931	1931	1931	1931	0
220	20231129	160000	222272215	1931	1931	1931	1931	0
221	20231129	155900	222272215	1931	1931	1931	1931	0
222	20231129	155800	222272215	1931	1931	1931	1931	0
223	20231129	155700	222272215	1931	1931	1931	1931	0
224	20231129	155600	222272215	1931	1931	1931	1931	0
225	20231129	155500	222272215	1931	1931	1931	1931	0
226	20231129	155400	222272215	1931	1931	1931	1931	0
227	20231129	155300	222272215	1931	1931	1931	1931	0
228	20231129	155200	222272215	1931	1931	1931	1931	0
229	20231129	155100	222272215	1931	1931	1931	1931	0
230	20231129	155000	222272215	1931	1931	1931	1931	0
231	20231129	154900	222272215	1931	1931	1931	1931	0
232	20231129	154800	222272215	1931	1931	1931	1931	0
233	20231129	154700	222272215	1931	1931	1931	1931	0
234	20231129	154600	222272215	1931	1931	1931	1931	0
235	20231129	154500	222272215	1931	1931	1931	1931	0
236	20231129	154400	222272215	1931	1931	1931	1931	0
237	20231129	154300	222272215	1931	1931	1931	1931	0
238	20231129	154200	222272215	1931	1931	1931	1931	0
239	20231129	154100	222272215	1931	1931	1931	1931	0
240	20231129	154000	222272215	1931	1931	1931	1931	0
241	20231129	153900	222272215	1931	1931	1931	1931	0
242	20231129	153800	222272215	1931	1931	1931	1931	237
243	20231129	153700	222272215	1931	1931	1931	1931	0
244	20231129	153600	222272215	1931	1931	1931	1931	0
245	20231129	153500	222272215	1931	1931	1931	1931	0
246	20231129	153400	222272215	1931	1931	1931	1931	0
247	20231129	153300	222272215	1931	1931	1931	1931	0
248	20231129	153200	222272215	1931	1931	1931	1931	0
249	20231129	153100	222272215	1931	1931	1931	1931	0
250	20231129	153000	222272215	1931	1931	1931	1931	237
251	20231129	152900	221814568	1929	1929	1929	1929	0
252	20231129	152800	221814568	1929	1929	1929	1929	0
253	20231129	152700	221814568	1929	1929	1929	1929	0
254	20231129	152600	221814568	1929	1929	1929	1929	0
255	20231129	152500	221814568	1929	1929	1929	1929	0
256	20231129	152400	221814568	1929	1929	1929	1929	0
257	20231129	152300	221814568	1929	1929	1929	1929	0
258	20231129	152200	221814568	1929	1929	1929	1929	0
259	20231129	152100	221814568	1929	1929	1929	1929	0
260	20231129	152000	221814568	1929	1929	1929	1929	0
261	20231129	151900	221814568	1929	1925	1929	1925	12646
262	20231129	151800	197457891	1925	1925	1925	1925	0
263	20231129	151700	197457891	1925	1925	1925	1925	16
264	20231129	151600	197427091	1926	1926	1926	1926	0
265	20231129	151500	197427091	1926	1925	1926	1925	498
266	20231129	151400	196468020	1925	1925	1925	1925	0
267	20231129	151300	196468020	1925	1925	1925	1925	80
268	20231129	151200	196314020	1917	1917	1917	1917	0
269	20231129	151100	196314020	1917	1917	1917	1917	0
270	20231129	151000	196314020	1917	1917	1917	1917	25
271	20231129	150900	196266095	1916	1916	1916	1916	5000
272	20231129	150800	186686095	1916	1916	1916	1916	2154
273	20231129	150700	182559031	1916	1916	1916	1916	2846
274	20231129	150600	177106095	1915	1915	1915	1915	0
275	20231129	150500	177106095	1915	1915	1915	1915	522
276	20231129	150400	176106465	1915	1915	1915	1915	241
277	20231129	150300	175644950	1916	1915	1916	1915	355
278	20231129	150200	174965025	1913	1913	1913	1913	0
279	20231129	150100	174965025	1913	1913	1913	1913	0
280	20231129	150000	174965025	1913	1913	1913	1913	0
281	20231129	145900	174965025	1913	1917	1917	1913	5524
282	20231129	145800	164381646	1917	1921	1921	1917	5389
283	20231129	145700	154040689	1921	1922	1922	1921	311
284	20231129	145600	153443206	1920	1920	1920	1920	0
285	20231129	145500	153443206	1920	1920	1920	1920	0
286	20231129	145400	153443206	1920	1920	1920	1920	0
287	20231129	145300	153443206	1920	1920	1920	1920	0
288	20231129	145200	153443206	1920	1920	1920	1920	0
289	20231129	145100	153443206	1920	1920	1920	1920	0
290	20231129	145000	153443206	1920	1920	1921	1920	1469
291	20231129	144900	150622706	1920	1921	1921	1920	667
292	20231129	144800	149341403	1928	1928	1928	1928	0
293	20231129	144700	149341403	1928	1928	1928	1928	0
294	20231129	144600	149341403	1928	1928	1928	1928	25
295	20231129	144500	149293203	1921	1921	1921	1921	50
296	20231129	144400	149197153	1928	1928	1928	1928	0
297	20231129	144300	149197153	1928	1928	1928	1928	0
298	20231129	144200	149197153	1928	1928	1928	1928	0
299	20231129	144100	149197153	1928	1928	1928	1928	0
300	20231129	144000	149197153	1928	1928	1928	1928	50
301	20231129	143900	149100753	1928	1928	1928	1928	10
302	20231129	143800	149081473	1928	1928	1928	1928	0
303	20231129	143700	149081473	1928	1928	1928	1928	13
304	20231129	143600	149056409	1928	1928	1928	1928	138
305	20231129	143500	148790345	1920	1920	1920	1920	0
306	20231129	143400	148790345	1920	1920	1920	1920	0
307	20231129	143300	148790345	1920	1920	1920	1920	0
308	20231129	143200	148790345	1920	1920	1920	1920	0
309	20231129	143100	148790345	1920	1923	1923	1920	5802
310	20231129	143000	137643268	1928	1928	1928	1928	0
311	20231129	142900	137643268	1928	1928	1928	1928	0
312	20231129	142800	137643268	1928	1928	1928	1928	0
313	20231129	142700	137643268	1928	1928	1928	1928	20
314	20231129	142600	137604708	1928	1928	1928	1928	0
315	20231129	142500	137604708	1928	1928	1928	1928	0
316	20231129	142400	137604708	1928	1928	1928	1928	200
317	20231129	142300	137219108	1928	1928	1928	1928	0
318	20231129	142200	137219108	1928	1928	1928	1928	0
319	20231129	142100	137219108	1928	1928	1928	1928	0
320	20231129	142000	137219108	1928	1928	1928	1928	30
321	20231129	141900	137161268	1922	1922	1922	1922	0
322	20231129	141800	137161268	1922	1922	1922	1922	0
323	20231129	141700	137161268	1922	1922	1922	1922	0
324	20231129	141600	137161268	1922	1922	1922	1922	1
325	20231129	141500	137159346	1929	1929	1929	1929	0
326	20231129	141400	137159346	1929	1929	1929	1929	0
327	20231129	141300	137159346	1929	1929	1929	1929	0
328	20231129	141200	137159346	1929	1929	1929	1929	0
329	20231129	141100	137159346	1929	1929	1929	1929	0
330	20231129	141000	137159346	1929	1928	1929	1928	361
331	20231129	140900	136463269	1928	1928	1928	1928	51
332	20231129	140800	136364941	1928	1928	1928	1928	0
333	20231129	140700	136364941	1928	1928	1928	1928	0
334	20231129	140600	136364941	1928	1928	1928	1928	0
335	20231129	140500	136364941	1928	1928	1928	1928	50
336	20231129	140400	136268541	1928	1928	1928	1928	0
337	20231129	140300	136268541	1928	1928	1928	1928	0
338	20231129	140200	136268541	1928	1928	1928	1928	50
339	20231129	140100	136172141	1928	1927	1928	1927	388
340	20231129	140000	135424177	1928	1928	1928	1928	0
341	20231129	135900	135424177	1928	1928	1928	1928	0
342	20231129	135800	135424177	1928	1928	1928	1928	0
343	20231129	135700	135424177	1928	1928	1928	1928	0
344	20231129	135600	135424177	1928	1928	1928	1928	0
345	20231129	135500	135424177	1928	1928	1928	1928	0
346	20231129	135400	135424177	1928	1928	1928	1928	0
347	20231129	135300	135424177	1928	1928	1928	1928	119
348	20231129	135200	135194745	1928	1928	1928	1928	50
349	20231129	135100	135098345	1928	1928	1928	1928	1
350	20231129	135000	135096417	1921	1922	1922	1921	2138
351	20231129	134900	130989168	1922	1922	1922	1922	0
352	20231129	134800	130989168	1922	1922	1922	1922	0
353	20231129	134700	130989168	1922	1922	1922	1922	135
354	20231129	134600	130729698	1922	1923	1923	1922	2365
355	20231129	134500	126184167	1922	1922	1922	1922	1
356	20231129	134400	126182245	1921	1921	1921	1921	0
357	20231129	134300	126182245	1921	1921	1921	1921	0
358	20231129	134200	126182245	1921	1921	1921	1921	0
359	20231129	134100	126182245	1921	1921	1921	1921	0
360	20231129	134000	126182245	1921	1921	1921	1921	0
361	20231129	133900	126182245	1921	1921	1921	1921	0
362	20231129	133800	126182245	1921	1921	1921	1921	0
363	20231129	133700	126182245	1921	1922	1922	1921	621
364	20231129	133600	124988717	1922	1922	1922	1922	0
365	20231129	133500	124988717	1922	1922	1922	1922	257
366	20231129	133400	124494763	1922	1922	1922	1922	0
367	20231129	133300	124494763	1922	1929	1929	1922	3414
368	20231129	133200	117930482	1929	1929	1929	1929	0
369	20231129	133100	117930482	1929	1929	1929	1929	0
370	20231129	133000	117930482	1929	1929	1929	1929	0
371	20231129	132900	117930482	1929	1929	1929	1929	0
372	20231129	132800	117930482	1929	1929	1929	1929	0
373	20231129	132700	117930482	1929	1929	1929	1929	0
374	20231129	132600	117930482	1929	1929	1929	1929	0
375	20231129	132500	117930482	1929	1929	1929	1929	0
376	20231129	132400	117930482	1929	1929	1929	1929	0
377	20231129	132300	117930482	1929	1929	1929	1929	1295
378	20231129	132200	115432427	1930	1930	1930	1930	0
379	20231129	132100	115432427	1930	1930	1930	1930	0
380	20231129	132000	115432427	1930	1930	1930	1930	0
381	20231129	131900	115432427	1930	1930	1930	1930	0
382	20231129	131800	115432427	1930	1930	1930	1930	0
383	20231129	131700	115432427	1930	1930	1930	1930	0
384	20231129	131600	115432427	1930	1930	1930	1930	0
385	20231129	131500	115432427	1930	1930	1930	1930	0
386	20231129	131400	115432427	1930	1930	1930	1930	0
387	20231129	131300	115432427	1930	1929	1930	1929	200
388	20231129	131200	115046527	1930	1930	1930	1930	0
389	20231129	131100	115046527	1930	1930	1930	1930	0
390	20231129	131000	115046527	1930	1930	1930	1930	0
391	20231129	130900	115046527	1930	1929	1930	1922	2116
392	20231129	130800	110973951	1930	1930	1930	1930	0
393	20231129	130700	110973951	1930	1930	1930	1930	0
394	20231129	130600	110973951	1930	1930	1930	1930	1
395	20231129	130500	110972021	1930	1930	1930	1930	0
396	20231129	130400	110972021	1930	1930	1930	1930	5
397	20231129	130300	110962371	1930	1930	1930	1930	0
398	20231129	130200	110962371	1930	1930	1930	1930	0
399	20231129	130100	110962371	1930	1930	1930	1930	0
400	20231129	130000	110962371	1930	1930	1930	1930	0
401	20231129	125900	110962371	1930	1930	1930	1930	25
402	20231129	125800	110914121	1930	1930	1930	1930	0
403	20231129	125700	110914121	1930	1927	1930	1927	25
404	20231129	125600	110865943	1927	1927	1927	1927	0
405	20231129	125500	110865943	1927	1927	1927	1927	400
406	20231129	125400	110095143	1930	1930	1930	1930	201
407	20231129	125300	109707213	1930	1930	1930	1930	0
408	20231129	125200	109707213	1930	1930	1930	1930	0
409	20231129	125100	109707213	1930	1930	1930	1930	0
410	20231129	125000	109707213	1930	1930	1930	1930	0
411	20231129	124900	109707213	1930	1930	1930	1930	0
412	20231129	124800	109707213	1930	1930	1930	1930	0
413	20231129	124700	109707213	1930	1930	1930	1930	0
414	20231129	124600	109707213	1930	1930	1930	1930	120
415	20231129	124500	109475613	1930	1930	1930	1930	0
416	20231129	124400	109475613	1930	1930	1930	1930	0
417	20231129	124300	109475613	1930	1930	1930	1930	0
418	20231129	124200	109475613	1930	1930	1930	1930	0
419	20231129	124100	109475613	1930	1930	1930	1930	0
420	20231129	124000	109475613	1930	1930	1930	1930	0
421	20231129	123900	109475613	1930	1930	1930	1930	0
422	20231129	123800	109475613	1930	1930	1930	1930	403
423	20231129	123700	108697823	1929	1927	1929	1927	404
424	20231129	123600	107918557	1927	1927	1927	1927	26
425	20231129	123500	107868455	1929	1929	1929	1929	1391
426	20231129	123400	105185216	1929	1929	1929	1929	9
427	20231129	123300	105167855	1929	1929	1929	1929	25
428	20231129	123200	105119630	1929	1929	1929	1929	9
429	20231129	123100	105102269	1929	1929	1929	1929	125
430	20231129	123000	104861144	1927	1927	1927	1927	26
431	20231129	122900	104811042	1927	1927	1927	1927	0
432	20231129	122800	104811042	1927	1927	1927	1927	0
433	20231129	122700	104811042	1927	1927	1927	1927	1
434	20231129	122600	104809115	1930	1930	1930	1930	0
435	20231129	122500	104809115	1930	1930	1930	1930	0
436	20231129	122400	104809115	1930	1930	1930	1930	0
437	20231129	122300	104809115	1930	1930	1930	1930	0
438	20231129	122200	104809115	1930	1930	1930	1930	0
439	20231129	122100	104809115	1930	1930	1930	1930	0
440	20231129	122000	104809115	1930	1930	1930	1930	1
441	20231129	121900	104807185	1930	1930	1930	1930	0
442	20231129	121800	104807185	1930	1930	1930	1930	0
443	20231129	121700	104807185	1930	1930	1930	1930	0
444	20231129	121600	104807185	1930	1930	1930	1930	0
445	20231129	121500	104807185	1930	1930	1930	1930	0
446	20231129	121400	104807185	1930	1930	1930	1930	0
447	20231129	121300	104807185	1930	1930	1930	1930	0
448	20231129	121200	104807185	1930	1930	1930	1930	0
449	20231129	121100	104807185	1930	1930	1930	1930	0
450	20231129	121000	104807185	1930	1930	1930	1930	0
451	20231129	120900	104807185	1930	1930	1930	1930	0
452	20231129	120800	104807185	1930	1930	1930	1930	356
453	20231129	120700	104120105	1930	1930	1930	1930	0
454	20231129	120600	104120105	1930	1930	1930	1930	0
455	20231129	120500	104120105	1930	1930	1930	1930	1
456	20231129	120400	104118175	1931	1931	1931	1931	0
457	20231129	120300	104118175	1931	1931	1931	1931	0
458	20231129	120200	104118175	1931	1931	1931	1931	0
459	20231129	120100	104118175	1931	1931	1931	1931	0
460	20231129	120000	104118175	1931	1931	1931	1931	0
461	20231129	115900	104118175	1931	1931	1931	1931	0
462	20231129	115800	104118175	1931	1931	1931	1931	0
463	20231129	115700	104118175	1931	1931	1931	1931	0
464	20231129	115600	104118175	1931	1931	1931	1931	0
465	20231129	115500	104118175	1931	1931	1931	1931	0
466	20231129	115400	104118175	1931	1931	1931	1931	0
467	20231129	115300	104118175	1931	1931	1931	1931	0
468	20231129	115200	104118175	1931	1931	1931	1931	0
469	20231129	115100	104118175	1931	1931	1931	1931	0
470	20231129	115000	104118175	1931	1931	1931	1931	0
471	20231129	114900	104118175	1931	1931	1931	1931	0
472	20231129	114800	104118175	1931	1930	1931	1930	2000
473	20231129	114700	100257685	1930	1930	1930	1930	5
474	20231129	114600	100248035	1930	1930	1930	1930	0
475	20231129	114500	100248035	1930	1930	1930	1930	0
476	20231129	114400	100248035	1930	1930	1930	1930	3
477	20231129	114300	100242245	1930	1930	1930	1930	2
478	20231129	114200	100238385	1931	1931	1931	1931	48
479	20231129	114100	100145697	1931	1931	1931	1931	0
480	20231129	114000	100145697	1931	1931	1931	1931	0
481	20231129	113900	100145697	1931	1930	1931	1930	2000
482	20231129	113800	96284697	1921	1921	1921	1921	0
483	20231129	113700	96284697	1921	1921	1921	1921	0
484	20231129	113600	96284697	1921	1921	1921	1921	0
485	20231129	113500	96284697	1921	1921	1921	1921	0
486	20231129	113400	96284697	1921	1921	1921	1921	1
487	20231129	113300	96282776	1930	1930	1930	1930	0
488	20231129	113200	96282776	1930	1929	1930	1929	2
489	20231129	113100	96278917	1920	1920	1920	1920	0
490	20231129	113000	96278917	1920	1920	1920	1920	0
491	20231129	112900	96278917	1920	1925	1925	1920	1000
492	20231129	112800	94357402	1920	1920	1920	1920	0
493	20231129	112700	94357402	1920	1920	1920	1920	0
494	20231129	112600	94357402	1920	1920	1920	1920	0
495	20231129	112500	94357402	1920	1920	1920	1920	0
496	20231129	112400	94357402	1920	1920	1920	1920	0
497	20231129	112300	94357402	1920	1920	1920	1920	0
498	20231129	112200	94357402	1920	1920	1920	1920	0
499	20231129	112100	94357402	1920	1920	1920	1920	0
500	20231129	112000	94357402	1920	1920	1920	1920	0
501	20231129	111900	94357402	1920	1920	1920	1920	174
502	20231129	111800	94023322	1919	1919	1919	1919	0
503	20231129	111700	94023322	1919	1919	1919	1919	0
504	20231129	111600	94023322	1919	1919	1919	1919	0
505	20231129	111500	94023322	1919	1919	1919	1919	0
506	20231129	111400	94023322	1919	1920	1920	1919	5000
507	20231129	111300	84426191	1920	1920	1920	1920	0
508	20231129	111200	84426191	1920	1920	1920	1920	0
509	20231129	111100	84426191	1920	1920	1920	1920	0
510	20231129	111000	84426191	1920	1921	1921	1920	390
511	20231129	110900	83677356	1920	1921	1921	1920	2000
512	20231129	110800	79837157	1920	1920	1920	1920	0
513	20231129	110700	79837157	1920	1928	1931	1920	1357
514	20231129	110600	77228436	1921	1922	1922	1921	1500
515	20231129	110500	74346110	1922	1922	1922	1922	0
516	20231129	110400	74346110	1922	1922	1922	1922	0
517	20231129	110300	74346110	1922	1924	1924	1922	3000
518	20231129	110200	68579061	1928	1928	1928	1928	0
519	20231129	110100	68579061	1928	1928	1928	1928	0
520	20231129	110000	68579061	1928	1928	1928	1928	0
521	20231129	105900	68579061	1928	1928	1928	1928	0
522	20231129	105800	68579061	1928	1928	1928	1928	30
523	20231129	105700	68521221	1928	1928	1928	1928	0
524	20231129	105600	68521221	1928	1928	1928	1928	0
525	20231129	105500	68521221	1928	1928	1928	1928	449
526	20231129	105400	67655549	1929	1928	1929	1928	620
527	20231129	105300	66459589	1928	1927	1928	1927	5080
528	20231129	105200	56665449	1923	1923	1923	1923	0
529	20231129	105100	56665449	1923	1923	1923	1923	0
530	20231129	105000	56665449	1923	1923	1923	1923	0
531	20231129	104900	56665449	1923	1923	1923	1923	57
532	20231129	104800	56555838	1923	1923	1923	1923	0
533	20231129	104700	56555838	1923	1923	1923	1923	100
534	20231129	104600	56363538	1922	1922	1923	1922	2170
535	20231129	104500	52192793	1922	1922	1922	1922	0
536	20231129	104400	52192793	1922	1922	1922	1922	0
537	20231129	104300	52192793	1922	1922	1922	1922	2
538	20231129	104200	52188949	1922	1922	1922	1922	0
539	20231129	104100	52188949	1922	1924	1924	1922	3300
540	20231129	104000	45842643	1924	1924	1924	1924	500
541	20231129	103900	44880643	1924	1928	1928	1924	480
542	20231129	103800	43955945	1929	1929	1929	1929	800
543	20231129	103700	42412745	1929	1929	1929	1929	558
544	20231129	103600	41336363	1929	1929	1929	1929	0
545	20231129	103500	41336363	1929	1929	1929	1929	714
546	20231129	103400	39959057	1929	1929	1929	1929	131
547	20231129	103300	39706358	1930	1930	1930	1930	789
548	20231129	103200	38183588	1931	1931	1931	1931	0
549	20231129	103100	38183588	1931	1931	1931	1931	0
550	20231129	103000	38183588	1931	1931	1931	1931	2
551	20231129	102900	38179726	1931	1931	1931	1931	0
552	20231129	102800	38179726	1931	1931	1931	1931	0
553	20231129	102700	38179726	1931	1931	1931	1931	0
554	20231129	102600	38179726	1931	1931	1931	1931	0
555	20231129	102500	38179726	1931	1931	1931	1931	0
556	20231129	102400	38179726	1931	1931	1931	1931	0
557	20231129	102300	38179726	1931	1930	1931	1930	186
558	20231129	102200	37820741	1931	1931	1931	1931	1
559	20231129	102100	37818810	1931	1931	1931	1931	0
560	20231129	102000	37818810	1931	1931	1931	1931	0
561	20231129	101900	37818810	1931	1931	1931	1931	0
562	20231129	101800	37818810	1931	1931	1931	1931	10
563	20231129	101700	37799500	1931	1931	1931	1931	204
564	20231129	101600	37405576	1932	1932	1932	1932	700
565	20231129	101500	36053176	1932	1932	1932	1932	0
566	20231129	101400	36053176	1932	1932	1932	1932	0
567	20231129	101300	36053176	1932	1932	1932	1932	0
568	20231129	101200	36053176	1932	1932	1932	1932	0
569	20231129	101100	36053176	1932	1932	1932	1932	0
570	20231129	101000	36053176	1932	1932	1932	1932	0
571	20231129	100900	36053176	1932	1932	1932	1932	100
572	20231129	100800	35859976	1931	1931	1931	1931	0
573	20231129	100700	35859976	1931	1932	1932	1931	264
574	20231129	100600	35350042	1932	1931	1932	1931	357
575	20231129	100500	34660408	1931	1931	1931	1931	0
576	20231129	100400	34660408	1931	1931	1931	1931	0
577	20231129	100300	34660408	1931	1931	1931	1931	0
578	20231129	100200	34660408	1931	1931	1931	1931	30
579	20231129	100100	34602478	1931	1931	1931	1931	0
580	20231129	100000	34602478	1931	1931	1931	1931	0
581	20231129	095900	34602478	1931	1931	1931	1931	0
582	20231129	095800	34602478	1931	1931	1931	1931	10
583	20231129	095700	34583168	1931	1931	1931	1931	0
584	20231129	095600	34583168	1931	1931	1931	1931	0
585	20231129	095500	34583168	1931	1931	1931	1931	61
586	20231129	095400	34465377	1931	1931	1931	1931	0
587	20231129	095300	34465377	1931	1931	1931	1931	0
588	20231129	095200	34465377	1931	1931	1931	1931	0
589	20231129	095100	34465377	1931	1931	1931	1931	1
590	20231129	095000	34463446	1932	1932	1932	1932	0
591	20231129	094900	34463446	1932	1932	1932	1932	0
592	20231129	094800	34463446	1932	1932	1932	1932	0
593	20231129	094700	34463446	1932	1923	1932	1923	27
594	20231129	094600	34411291	1924	1924	1924	1924	10
595	20231129	094500	34392051	1924	1925	1925	1923	999
596	20231129	094400	32470440	1932	1932	1932	1932	0
597	20231129	094300	32470440	1932	1932	1932	1932	0
598	20231129	094200	32470440	1932	1932	1932	1932	0
599	20231129	094100	32470440	1932	1932	1932	1932	0
600	20231129	094000	32470440	1932	1932	1932	1932	51
601	20231129	093900	32371908	1932	1932	1932	1932	0
602	20231129	093800	32371908	1932	1932	1932	1932	3
603	20231129	093700	32366112	1931	1931	1931	1931	100
604	20231129	093600	32173012	1925	1925	1925	1925	1
605	20231129	093500	32171087	1931	1931	1931	1931	15
606	20231129	093400	32142122	1931	1931	1931	1931	0
607	20231129	093300	32142122	1931	1931	1931	1931	2
608	20231129	093200	32138260	1931	1931	1931	1931	0
609	20231129	093100	32138260	1931	1931	1931	1931	4
610	20231129	093000	32130536	1922	1922	1922	1922	37
611	20231129	092900	32059422	1922	1922	1922	1922	0
612	20231129	092800	32059422	1922	1922	1922	1922	0
613	20231129	092700	32059422	1922	1922	1922	1922	30
614	20231129	092600	32001762	1920	1920	1920	1920	0
615	20231129	092500	32001762	1920	1921	1921	1920	500
616	20231129	092400	31041594	1929	1929	1929	1929	252
617	20231129	092300	30555486	1929	1929	1929	1929	0
618	20231129	092200	30555486	1929	1929	1929	1929	0
619	20231129	092100	30555486	1929	1929	1929	1929	0
620	20231129	092000	30555486	1929	1929	1929	1929	0
621	20231129	091900	30555486	1929	1929	1929	1929	0
622	20231129	091800	30555486	1929	1929	1929	1929	0
623	20231129	091700	30555486	1929	1929	1929	1929	211
624	20231129	091600	30148467	1920	1921	1921	1920	4667
625	20231129	091500	21187759	1919	1919	1919	1919	0
626	20231129	091400	21187759	1919	1919	1919	1919	0
627	20231129	091300	21187759	1919	1919	1919	1919	0
628	20231129	091200	21187759	1919	1929	1929	1919	3500
629	20231129	091100	14469643	1926	1928	1928	1926	451
630	20231129	091000	13600769	1930	1930	1930	1930	0
631	20231129	090900	13600769	1930	1930	1930	1930	0
632	20231129	090800	13600769	1930	1936	1936	1930	90
633	20231129	090700	13426799	1950	1938	1950	1938	2501
634	20231129	090600	8572981	1925	1927	1927	1925	1762
635	20231129	090500	5178221	1927	1938	1938	1927	4
636	20231129	090400	5170491	1928	1939	1939	1928	12
637	20231129	090300	5147344	1928	1928	1928	1928	0
638	20231129	090200	5147344	1928	1928	1928	1928	10
639	20231129	090100	5128064	1930	1930	1930	1930	0
640	20231129	090000	5128064	1930	1939	1939	1930	2657