KissMeData/063440/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193800	276353472	1943	1943	1943	1943	5268
3	20231130	193700	276353472	1943	1943	1943	1943	0
4	20231130	193600	276353472	1943	1943	1943	1943	0
5	20231130	193500	276353472	1943	1943	1943	1943	0
6	20231130	193400	276353472	1943	1943	1943	1943	0
7	20231130	193300	276353472	1943	1943	1943	1943	0
8	20231130	193200	276353472	1943	1943	1943	1943	0
9	20231130	193100	276353472	1943	1943	1943	1943	0
10	20231130	193000	276353472	1943	1943	1943	1943	0
11	20231130	192900	276353472	1943	1943	1943	1943	0
12	20231130	192800	276353472	1943	1943	1943	1943	0
13	20231130	192700	276353472	1943	1943	1943	1943	0
14	20231130	192600	276353472	1943	1943	1943	1943	0
15	20231130	192500	276353472	1943	1943	1943	1943	0
16	20231130	192400	276353472	1943	1943	1943	1943	0
17	20231130	192300	276353472	1943	1943	1943	1943	0
18	20231130	192200	276353472	1943	1943	1943	1943	0
19	20231130	192100	276353472	1943	1943	1943	1943	0
20	20231130	192000	276353472	1943	1943	1943	1943	0
21	20231130	191900	276353472	1943	1943	1943	1943	0
22	20231130	191800	276353472	1943	1943	1943	1943	0
23	20231130	191700	276353472	1943	1943	1943	1943	0
24	20231130	191600	276353472	1943	1943	1943	1943	0
25	20231130	191500	276353472	1943	1943	1943	1943	0
26	20231130	191400	276353472	1943	1943	1943	1943	0
27	20231130	191300	276353472	1943	1943	1943	1943	0
28	20231130	191200	276353472	1943	1943	1943	1943	0
29	20231130	191100	276353472	1943	1943	1943	1943	0
30	20231130	191000	276353472	1943	1943	1943	1943	0
31	20231130	190900	276353472	1943	1943	1943	1943	0
32	20231130	190800	276353472	1943	1943	1943	1943	5268
33	20231130	190700	276353472	1943	1943	1943	1943	0
34	20231130	190600	276353472	1943	1943	1943	1943	0
35	20231130	190500	276353472	1943	1943	1943	1943	0
36	20231130	190400	276353472	1943	1943	1943	1943	0
37	20231130	190300	276353472	1943	1943	1943	1943	0
38	20231130	190200	276353472	1943	1943	1943	1943	0
39	20231130	190100	276353472	1943	1943	1943	1943	0
40	20231130	190000	276353472	1943	1943	1943	1943	0
41	20231130	185900	276353472	1943	1943	1943	1943	0
42	20231130	185800	276353472	1943	1943	1943	1943	0
43	20231130	185700	276353472	1943	1943	1943	1943	0
44	20231130	185600	276353472	1943	1943	1943	1943	0
45	20231130	185500	276353472	1943	1943	1943	1943	0
46	20231130	185400	276353472	1943	1943	1943	1943	0
47	20231130	185300	276353472	1943	1943	1943	1943	0
48	20231130	185200	276353472	1943	1943	1943	1943	0
49	20231130	185100	276353472	1943	1943	1943	1943	0
50	20231130	185000	276353472	1943	1943	1943	1943	0
51	20231130	184900	276353472	1943	1943	1943	1943	0
52	20231130	184800	276353472	1943	1943	1943	1943	0
53	20231130	184700	276353472	1943	1943	1943	1943	0
54	20231130	184600	276353472	1943	1943	1943	1943	0
55	20231130	184500	276353472	1943	1943	1943	1943	0
56	20231130	184400	276353472	1943	1943	1943	1943	0
57	20231130	184300	276353472	1943	1943	1943	1943	0
58	20231130	184200	276353472	1943	1943	1943	1943	0
59	20231130	184100	276353472	1943	1943	1943	1943	0
60	20231130	184000	276353472	1943	1943	1943	1943	0
61	20231130	183900	276353472	1943	1943	1943	1943	0
62	20231130	183800	276353472	1943	1943	1943	1943	5268
63	20231130	183700	276353472	1943	1943	1943	1943	0
64	20231130	183600	276353472	1943	1943	1943	1943	0
65	20231130	183500	276353472	1943	1943	1943	1943	0
66	20231130	183400	276353472	1943	1943	1943	1943	0
67	20231130	183300	276353472	1943	1943	1943	1943	0
68	20231130	183200	276353472	1943	1943	1943	1943	0
69	20231130	183100	276353472	1943	1943	1943	1943	0
70	20231130	183000	276353472	1943	1943	1943	1943	0
71	20231130	182900	276353472	1943	1943	1943	1943	0
72	20231130	182800	276353472	1943	1943	1943	1943	0
73	20231130	182700	276353472	1943	1943	1943	1943	0
74	20231130	182600	276353472	1943	1943	1943	1943	0
75	20231130	182500	276353472	1943	1943	1943	1943	0
76	20231130	182400	276353472	1943	1943	1943	1943	0
77	20231130	182300	276353472	1943	1943	1943	1943	0
78	20231130	182200	276353472	1943	1943	1943	1943	0
79	20231130	182100	276353472	1943	1943	1943	1943	0
80	20231130	182000	276353472	1943	1943	1943	1943	0
81	20231130	181900	276353472	1943	1943	1943	1943	0
82	20231130	181800	276353472	1943	1943	1943	1943	0
83	20231130	181700	276353472	1943	1943	1943	1943	0
84	20231130	181600	276353472	1943	1943	1943	1943	0
85	20231130	181500	276353472	1943	1943	1943	1943	0
86	20231130	181400	276353472	1943	1943	1943	1943	0
87	20231130	181300	276353472	1943	1943	1943	1943	0
88	20231130	181200	276353472	1943	1943	1943	1943	0
89	20231130	181100	276353472	1943	1943	1943	1943	0
90	20231130	181000	276353472	1943	1943	1943	1943	0
91	20231130	180900	276353472	1943	1943	1943	1943	0
92	20231130	180800	276353472	1943	1943	1943	1943	5268
93	20231130	180700	276353472	1943	1943	1943	1943	0
94	20231130	180600	276353472	1943	1943	1943	1943	0
95	20231130	180500	276353472	1943	1943	1943	1943	0
96	20231130	180400	276353472	1943	1943	1943	1943	0
97	20231130	180300	276353472	1943	1943	1943	1943	0
98	20231130	180200	276353472	1943	1943	1943	1943	0
99	20231130	180100	276353472	1943	1943	1943	1943	0
100	20231130	180000	276353472	1943	1943	1943	1943	0
101	20231130	175900	276353472	1943	1943	1943	1943	0
102	20231130	175800	276353472	1943	1943	1943	1943	0
103	20231130	175700	276353472	1943	1943	1943	1943	0
104	20231130	175600	276353472	1943	1943	1943	1943	0
105	20231130	175500	276353472	1943	1943	1943	1943	0
106	20231130	175400	276353472	1943	1943	1943	1943	0
107	20231130	175300	276353472	1943	1943	1943	1943	0
108	20231130	175200	276353472	1943	1943	1943	1943	0
109	20231130	175100	276353472	1943	1943	1943	1943	0
110	20231130	175000	276353472	1943	1943	1943	1943	0
111	20231130	174900	276353472	1943	1943	1943	1943	0
112	20231130	174800	276353472	1943	1943	1943	1943	0
113	20231130	174700	276353472	1943	1943	1943	1943	0
114	20231130	174600	276353472	1943	1943	1943	1943	0
115	20231130	174500	276353472	1943	1943	1943	1943	0
116	20231130	174400	276353472	1943	1943	1943	1943	0
117	20231130	174300	276353472	1943	1943	1943	1943	0
118	20231130	174200	276353472	1943	1943	1943	1943	0
119	20231130	174100	276353472	1943	1943	1943	1943	0
120	20231130	174000	276353472	1943	1943	1943	1943	0
121	20231130	173900	276353472	1943	1943	1943	1943	0
122	20231130	173800	276353472	1943	1943	1943	1943	5268
123	20231130	173700	276353472	1943	1943	1943	1943	0
124	20231130	173600	276353472	1943	1943	1943	1943	0
125	20231130	173500	276353472	1943	1943	1943	1943	0
126	20231130	173400	276353472	1943	1943	1943	1943	0
127	20231130	173300	276353472	1943	1943	1943	1943	0
128	20231130	173200	276353472	1943	1943	1943	1943	0
129	20231130	173100	276353472	1943	1943	1943	1943	0
130	20231130	173000	276353472	1943	1943	1943	1943	0
131	20231130	172900	276353472	1943	1943	1943	1943	0
132	20231130	172800	276353472	1943	1943	1943	1943	0
133	20231130	172700	276353472	1943	1943	1943	1943	0
134	20231130	172600	276353472	1943	1943	1943	1943	0
135	20231130	172500	276353472	1943	1943	1943	1943	0
136	20231130	172400	276353472	1943	1943	1943	1943	0
137	20231130	172300	276353472	1943	1943	1943	1943	0
138	20231130	172200	276353472	1943	1943	1943	1943	0
139	20231130	172100	276353472	1943	1943	1943	1943	0
140	20231130	172000	276353472	1943	1943	1943	1943	0
141	20231130	171900	276353472	1943	1943	1943	1943	0
142	20231130	171800	276353472	1943	1943	1943	1943	0
143	20231130	171700	276353472	1943	1943	1943	1943	0
144	20231130	171600	276353472	1943	1943	1943	1943	0
145	20231130	171500	276353472	1943	1943	1943	1943	0
146	20231130	171400	276353472	1943	1943	1943	1943	0
147	20231130	171300	276353472	1943	1943	1943	1943	0
148	20231130	171200	276353472	1943	1943	1943	1943	0
149	20231130	171100	276353472	1943	1943	1943	1943	0
150	20231130	171000	276353472	1943	1943	1943	1943	0
151	20231130	170900	276353472	1943	1943	1943	1943	0
152	20231130	170800	276353472	1943	1943	1943	1943	5268
153	20231130	170700	276353472	1943	1943	1943	1943	0
154	20231130	170600	276353472	1943	1943	1943	1943	0
155	20231130	170500	276353472	1943	1943	1943	1943	0
156	20231130	170400	276353472	1943	1943	1943	1943	0
157	20231130	170300	276353472	1943	1943	1943	1943	0
158	20231130	170200	276353472	1943	1943	1943	1943	0
159	20231130	170100	276353472	1943	1943	1943	1943	0
160	20231130	170000	276353472	1943	1943	1943	1943	0
161	20231130	165900	276353472	1943	1943	1943	1943	0
162	20231130	165800	276353472	1943	1943	1943	1943	0
163	20231130	165700	276353472	1943	1943	1943	1943	0
164	20231130	165600	276353472	1943	1943	1943	1943	0
165	20231130	165500	276353472	1943	1943	1943	1943	0
166	20231130	165400	276353472	1943	1943	1943	1943	0
167	20231130	165300	276353472	1943	1943	1943	1943	0
168	20231130	165200	276353472	1943	1943	1943	1943	0
169	20231130	165100	276353472	1943	1943	1943	1943	0
170	20231130	165000	276353472	1943	1943	1943	1943	0
171	20231130	164900	276353472	1943	1943	1943	1943	0
172	20231130	164800	276353472	1943	1943	1943	1943	0
173	20231130	164700	276353472	1943	1943	1943	1943	0
174	20231130	164600	276353472	1943	1943	1943	1943	0
175	20231130	164500	276353472	1943	1943	1943	1943	0
176	20231130	164400	276353472	1943	1943	1943	1943	0
177	20231130	164300	276353472	1943	1943	1943	1943	0
178	20231130	164200	276353472	1943	1943	1943	1943	0
179	20231130	164100	276353472	1943	1943	1943	1943	0
180	20231130	164000	276353472	1943	1943	1943	1943	0
181	20231130	163900	276353472	1943	1943	1943	1943	0
182	20231130	163800	276353472	1943	1943	1943	1943	5268
183	20231130	163700	276353472	1943	1943	1943	1943	0
184	20231130	163600	276353472	1943	1943	1943	1943	0
185	20231130	163500	276353472	1943	1943	1943	1943	0
186	20231130	163400	276353472	1943	1943	1943	1943	0
187	20231130	163300	276353472	1943	1943	1943	1943	0
188	20231130	163200	276353472	1943	1943	1943	1943	0
189	20231130	163100	276353472	1943	1943	1943	1943	0
190	20231130	163000	276353472	1943	1943	1943	1943	0
191	20231130	162900	276353472	1943	1943	1943	1943	0
192	20231130	162800	276353472	1943	1943	1943	1943	0
193	20231130	162700	276353472	1943	1943	1943	1943	0
194	20231130	162600	276353472	1943	1943	1943	1943	0
195	20231130	162500	276353472	1943	1943	1943	1943	0
196	20231130	162400	276353472	1943	1943	1943	1943	0
197	20231130	162300	276353472	1943	1943	1943	1943	0
198	20231130	162200	276353472	1943	1943	1943	1943	0
199	20231130	162100	276353472	1943	1943	1943	1943	0
200	20231130	162000	276353472	1943	1943	1943	1943	0
201	20231130	161900	276353472	1943	1943	1943	1943	0
202	20231130	161800	276353472	1943	1943	1943	1943	0
203	20231130	161700	276353472	1943	1943	1943	1943	0
204	20231130	161600	276353472	1943	1943	1943	1943	0
205	20231130	161500	276353472	1943	1943	1943	1943	0
206	20231130	161400	276353472	1943	1943	1943	1943	0
207	20231130	161300	276353472	1943	1943	1943	1943	0
208	20231130	161200	276353472	1943	1943	1943	1943	0
209	20231130	161100	276353472	1943	1943	1943	1943	0
210	20231130	161000	276353472	1943	1943	1943	1943	0
211	20231130	160900	276353472	1943	1943	1943	1943	0
212	20231130	160800	276353472	1943	1943	1943	1943	5268
213	20231130	160700	276353472	1943	1943	1943	1943	0
214	20231130	160600	276353472	1943	1943	1943	1943	0
215	20231130	160500	276353472	1943	1943	1943	1943	0
216	20231130	160400	276353472	1943	1943	1943	1943	0
217	20231130	160300	276353472	1943	1943	1943	1943	0
218	20231130	160200	276353472	1943	1943	1943	1943	0
219	20231130	160100	276353472	1943	1943	1943	1943	0
220	20231130	160000	276353472	1943	1943	1943	1943	0
221	20231130	155900	276353472	1943	1943	1943	1943	0
222	20231130	155800	276353472	1943	1943	1943	1943	0
223	20231130	155700	276353472	1943	1943	1943	1943	0
224	20231130	155600	276353472	1943	1943	1943	1943	0
225	20231130	155500	276353472	1943	1943	1943	1943	0
226	20231130	155400	276353472	1943	1943	1943	1943	0
227	20231130	155300	276353472	1943	1943	1943	1943	0
228	20231130	155200	276353472	1943	1943	1943	1943	0
229	20231130	155100	276353472	1943	1943	1943	1943	0
230	20231130	155000	276353472	1943	1943	1943	1943	0
231	20231130	154900	276353472	1943	1943	1943	1943	0
232	20231130	154800	276353472	1943	1943	1943	1943	0
233	20231130	154700	276353472	1943	1943	1943	1943	0
234	20231130	154600	276353472	1943	1943	1943	1943	0
235	20231130	154500	276353472	1943	1943	1943	1943	0
236	20231130	154400	276353472	1943	1943	1943	1943	0
237	20231130	154300	276353472	1943	1943	1943	1943	0
238	20231130	154200	276353472	1943	1943	1943	1943	0
239	20231130	154100	276353472	1943	1943	1943	1943	0
240	20231130	154000	276353472	1943	1943	1943	1943	0
241	20231130	153900	276353472	1943	1943	1943	1943	0
242	20231130	153800	276353472	1943	1943	1943	1943	5268
243	20231130	153700	276353472	1943	1943	1943	1943	0
244	20231130	153600	276353472	1943	1943	1943	1943	0
245	20231130	153500	276353472	1943	1943	1943	1943	0
246	20231130	153400	276353472	1943	1943	1943	1943	0
247	20231130	153300	276353472	1943	1943	1943	1943	0
248	20231130	153200	276353472	1943	1943	1943	1943	0
249	20231130	153100	276353472	1943	1943	1943	1943	0
250	20231130	153000	276353472	1943	1943	1943	1943	5268
251	20231130	152900	266117748	1942	1942	1942	1942	0
252	20231130	152800	266117748	1942	1942	1942	1942	0
253	20231130	152700	266117748	1942	1942	1942	1942	0
254	20231130	152600	266117748	1942	1942	1942	1942	0
255	20231130	152500	266117748	1942	1942	1942	1942	0
256	20231130	152400	266117748	1942	1942	1942	1942	0
257	20231130	152300	266117748	1942	1942	1942	1942	0
258	20231130	152200	266117748	1942	1942	1942	1942	0
259	20231130	152100	266117748	1942	1942	1942	1942	0
260	20231130	152000	266117748	1942	1942	1942	1942	0
261	20231130	151900	266117748	1942	1942	1942	1942	2
262	20231130	151800	266113864	1942	1942	1942	1942	0
263	20231130	151700	266113864	1942	1942	1942	1942	0
264	20231130	151600	266113864	1942	1942	1942	1942	1
265	20231130	151500	266111922	1935	1935	1935	1935	0
266	20231130	151400	266111922	1935	1935	1935	1935	0
267	20231130	151300	266111922	1935	1935	1935	1935	3
268	20231130	151200	266106117	1935	1935	1935	1935	0
269	20231130	151100	266106117	1935	1939	1939	1935	3038
270	20231130	151000	260219801	1943	1943	1943	1943	1297
271	20231130	150900	257699730	1943	1942	1943	1942	3189
272	20231130	150800	251504116	1942	1942	1942	1942	737
273	20231130	150700	250072862	1941	1941	1941	1941	493
274	20231130	150600	249115949	1939	1939	1939	1939	0
275	20231130	150500	249115949	1939	1939	1939	1939	0
276	20231130	150400	249115949	1939	1939	1939	1939	200
277	20231130	150300	248728149	1939	1939	1939	1939	0
278	20231130	150200	248728149	1939	1939	1939	1939	0
279	20231130	150100	248728149	1939	1939	1939	1939	792
280	20231130	150000	247192461	1940	1940	1940	1940	1938
281	20231130	145900	243432741	1940	1940	1940	1940	2582
282	20231130	145800	238423661	1940	1940	1940	1940	5
283	20231130	145700	238413961	1940	1940	1940	1940	0
284	20231130	145600	238413961	1940	1940	1940	1940	0
285	20231130	145500	238413961	1940	1940	1940	1940	77
286	20231130	145400	238264581	1939	1939	1939	1939	323
287	20231130	145300	237638284	1938	1938	1938	1938	0
288	20231130	145200	237638284	1938	1938	1938	1938	500
289	20231130	145100	236669284	1938	1938	1938	1938	15
290	20231130	145000	236640214	1938	1938	1938	1938	0
291	20231130	144900	236640214	1938	1938	1938	1938	0
292	20231130	144800	236640214	1938	1938	1938	1938	0
293	20231130	144700	236640214	1938	1938	1938	1938	0
294	20231130	144600	236640214	1938	1938	1938	1938	0
295	20231130	144500	236640214	1938	1938	1938	1938	0
296	20231130	144400	236640214	1938	1938	1938	1938	170
297	20231130	144300	236310754	1938	1938	1938	1938	0
298	20231130	144200	236310754	1938	1938	1938	1938	0
299	20231130	144100	236310754	1938	1938	1938	1938	0
300	20231130	144000	236310754	1938	1938	1938	1938	0
301	20231130	143900	236310754	1938	1936	1938	1936	766
302	20231130	143800	234827546	1938	1938	1938	1938	21
303	20231130	143700	234786848	1938	1938	1940	1938	557
304	20231130	143600	233707076	1938	1938	1938	1938	0
305	20231130	143500	233707076	1938	1938	1938	1938	200
306	20231130	143400	233319476	1938	1939	1939	1938	520
307	20231130	143300	232311714	1939	1939	1939	1939	0
308	20231130	143200	232311714	1939	1939	1939	1939	34
309	20231130	143100	232245788	1939	1939	1939	1939	0
310	20231130	143000	232245788	1939	1939	1939	1939	33
311	20231130	142900	232181801	1939	1939	1939	1939	200
312	20231130	142800	231794001	1939	1939	1939	1939	0
313	20231130	142700	231794001	1939	1939	1939	1939	0
314	20231130	142600	231794001	1939	1939	1939	1939	0
315	20231130	142500	231794001	1939	1939	1939	1939	0
316	20231130	142400	231794001	1939	1939	1939	1939	0
317	20231130	142300	231794001	1939	1939	1939	1939	0
318	20231130	142200	231794001	1939	1939	1939	1939	0
319	20231130	142100	231794001	1939	1939	1939	1939	500
320	20231130	142000	230824501	1938	1938	1938	1938	1
321	20231130	141900	230822563	1940	1940	1940	1940	0
322	20231130	141800	230822563	1940	1940	1940	1940	0
323	20231130	141700	230822563	1940	1940	1940	1940	0
324	20231130	141600	230822563	1940	1940	1940	1940	0
325	20231130	141500	230822563	1940	1940	1940	1940	0
326	20231130	141400	230822563	1940	1940	1940	1940	34
327	20231130	141300	230756603	1940	1940	1940	1940	0
328	20231130	141200	230756603	1940	1940	1940	1940	334
329	20231130	141100	230108643	1941	1941	1941	1941	0
330	20231130	141000	230108643	1941	1941	1941	1941	0
331	20231130	140900	230108643	1941	1941	1941	1941	0
332	20231130	140800	230108643	1941	1941	1941	1941	1
333	20231130	140700	230106702	1942	1942	1942	1942	0
334	20231130	140600	230106702	1942	1942	1942	1942	70
335	20231130	140500	229970762	1942	1942	1942	1942	11
336	20231130	140400	229949400	1942	1942	1942	1942	0
337	20231130	140300	229949400	1942	1942	1942	1942	0
338	20231130	140200	229949400	1942	1942	1942	1942	16
339	20231130	140100	229918328	1942	1942	1942	1942	0
340	20231130	140000	229918328	1942	1942	1942	1942	0
341	20231130	135900	229918328	1942	1942	1942	1942	0
342	20231130	135800	229918328	1942	1942	1942	1942	0
343	20231130	135700	229918328	1942	1942	1942	1942	0
344	20231130	135600	229918328	1942	1942	1942	1942	0
345	20231130	135500	229918328	1942	1942	1942	1942	34
346	20231130	135400	229852300	1942	1942	1942	1942	0
347	20231130	135300	229852300	1942	1942	1942	1942	0
348	20231130	135200	229852300	1942	1942	1942	1942	111
349	20231130	135100	229636738	1942	1942	1942	1942	0
350	20231130	135000	229636738	1942	1942	1942	1942	10
351	20231130	134900	229617318	1935	1935	1935	1935	0
352	20231130	134800	229617318	1935	1935	1935	1935	0
353	20231130	134700	229617318	1935	1935	1935	1935	0
354	20231130	134600	229617318	1935	1935	1935	1935	0
355	20231130	134500	229617318	1935	1936	1936	1935	3000
356	20231130	134400	223810298	1936	1936	1936	1936	1500
357	20231130	134300	220906298	1936	1936	1936	1936	0
358	20231130	134200	220906298	1936	1936	1936	1936	0
359	20231130	134100	220906298	1936	1936	1936	1936	0
360	20231130	134000	220906298	1936	1936	1936	1936	747
361	20231130	133900	219460106	1936	1936	1936	1936	0
362	20231130	133800	219460106	1936	1936	1936	1936	859
363	20231130	133700	217797082	1942	1942	1942	1942	753
364	20231130	133600	216334756	1943	1943	1943	1943	20
365	20231130	133500	216295896	1942	1942	1942	1942	0
366	20231130	133400	216295896	1942	1942	1942	1942	4
367	20231130	133300	216288128	1943	1943	1943	1943	2311
368	20231130	133200	211797855	1943	1943	1943	1943	0
369	20231130	133100	211797855	1943	1942	1943	1942	2104
370	20231130	133000	207709887	1942	1942	1942	1942	1040
371	20231130	132900	205690207	1943	1943	1943	1943	0
372	20231130	132800	205690207	1943	1943	1943	1943	0
373	20231130	132700	205690207	1943	1936	1943	1936	1931
374	20231130	132600	201949049	1936	1936	1936	1936	0
375	20231130	132500	201949049	1936	1936	1936	1936	0
376	20231130	132400	201949049	1936	1936	1936	1936	0
377	20231130	132300	201949049	1936	1936	1936	1936	0
378	20231130	132200	201949049	1936	1936	1936	1936	0
379	20231130	132100	201949049	1936	1936	1936	1936	124
380	20231130	132000	201708985	1936	1936	1936	1936	0
381	20231130	131900	201708985	1936	1936	1936	1936	0
382	20231130	131800	201708985	1936	1936	1936	1936	0
383	20231130	131700	201708985	1936	1936	1936	1936	0
384	20231130	131600	201708985	1936	1936	1936	1936	0
385	20231130	131500	201708985	1936	1936	1936	1936	0
386	20231130	131400	201708985	1936	1936	1936	1936	0
387	20231130	131300	201708985	1936	1936	1936	1936	0
388	20231130	131200	201708985	1936	1936	1936	1936	0
389	20231130	131100	201708985	1936	1936	1936	1936	39
390	20231130	131000	201633481	1936	1936	1936	1936	0
391	20231130	130900	201633481	1936	1936	1936	1936	0
392	20231130	130800	201633481	1936	1936	1936	1936	0
393	20231130	130700	201633481	1936	1936	1936	1936	0
394	20231130	130600	201633481	1936	1936	1936	1936	0
395	20231130	130500	201633481	1936	1936	1936	1936	0
396	20231130	130400	201633481	1936	1936	1936	1936	0
397	20231130	130300	201633481	1936	1936	1936	1936	0
398	20231130	130200	201633481	1936	1936	1936	1936	50
399	20231130	130100	201536681	1936	1936	1936	1936	0
400	20231130	130000	201536681	1936	1936	1936	1936	0
401	20231130	125900	201536681	1936	1936	1936	1936	0
402	20231130	125800	201536681	1936	1936	1936	1936	0
403	20231130	125700	201536681	1936	1936	1936	1936	0
404	20231130	125600	201536681	1936	1936	1936	1936	0
405	20231130	125500	201536681	1936	1936	1936	1936	0
406	20231130	125400	201536681	1936	1936	1936	1936	297
407	20231130	125300	200961689	1936	1936	1936	1936	0
408	20231130	125200	200961689	1936	1936	1936	1936	0
409	20231130	125100	200961689	1936	1936	1936	1936	0
410	20231130	125000	200961689	1936	1936	1936	1936	20
411	20231130	124900	200922969	1935	1935	1935	1935	0
412	20231130	124800	200922969	1935	1935	1935	1935	0
413	20231130	124700	200922969	1935	1935	1935	1935	0
414	20231130	124600	200922969	1935	1935	1935	1935	0
415	20231130	124500	200922969	1935	1936	1936	1935	8906
416	20231130	124400	183686696	1936	1936	1936	1936	1978
417	20231130	124300	179857288	1945	1945	1945	1945	1
418	20231130	124200	179855343	1945	1945	1945	1945	0
419	20231130	124100	179855343	1945	1945	1945	1945	0
420	20231130	124000	179855343	1945	1945	1945	1945	34
421	20231130	123900	179789213	1945	1945	1945	1945	2
422	20231130	123800	179785323	1945	1945	1945	1945	154
423	20231130	123700	179485793	1945	1945	1945	1945	0
424	20231130	123600	179485793	1945	1945	1945	1945	0
425	20231130	123500	179485793	1945	1945	1945	1945	0
426	20231130	123400	179485793	1945	1945	1945	1945	0
427	20231130	123300	179485793	1945	1944	1945	1944	1240
428	20231130	123200	177074709	1944	1944	1944	1944	0
429	20231130	123100	177074709	1944	1944	1944	1944	0
430	20231130	123000	177074709	1944	1944	1944	1944	0
431	20231130	122900	177074709	1944	1944	1944	1944	91
432	20231130	122800	176897805	1944	1944	1944	1944	0
433	20231130	122700	176897805	1944	1944	1944	1944	0
434	20231130	122600	176897805	1944	1944	1944	1944	2
435	20231130	122500	176893917	1944	1944	1944	1944	91
436	20231130	122400	176717013	1944	1944	1944	1944	0
437	20231130	122300	176717013	1944	1944	1944	1944	0
438	20231130	122200	176717013	1944	1944	1944	1944	100
439	20231130	122100	176522613	1944	1944	1944	1944	25
440	20231130	122000	176474013	1944	1944	1944	1944	0
441	20231130	121900	176474013	1944	1944	1944	1944	0
442	20231130	121800	176474013	1944	1944	1944	1944	91
443	20231130	121700	176297109	1935	1935	1935	1935	0
444	20231130	121600	176297109	1935	1935	1935	1935	0
445	20231130	121500	176297109	1935	1935	1935	1935	0
446	20231130	121400	176297109	1935	1941	1941	1935	1031
447	20231130	121300	174301572	1941	1941	1941	1941	0
448	20231130	121200	174301572	1941	1941	1941	1941	366
449	20231130	121100	173591166	1943	1943	1943	1943	91
450	20231130	121000	173414353	1943	1943	1943	1943	0
451	20231130	120900	173414353	1943	1943	1943	1943	14
452	20231130	120800	173387151	1945	1945	1945	1945	0
453	20231130	120700	173387151	1945	1945	1945	1945	91
454	20231130	120600	173210156	1943	1943	1943	1943	0
455	20231130	120500	173210156	1943	1943	1943	1943	30
456	20231130	120400	173151866	1945	1945	1945	1945	20
457	20231130	120300	173112966	1945	1945	1945	1945	125
458	20231130	120200	172869841	1945	1945	1945	1945	0
459	20231130	120100	172869841	1945	1945	1945	1945	0
460	20231130	120000	172869841	1945	1945	1945	1945	91
461	20231130	115900	172692846	1945	1945	1945	1945	385
462	20231130	115800	171944021	1945	1945	1945	1945	0
463	20231130	115700	171944021	1945	1945	1945	1945	0
464	20231130	115600	171944021	1945	1942	1945	1942	1091
465	20231130	115500	169825026	1945	1945	1945	1945	0
466	20231130	115400	169825026	1945	1945	1945	1945	162
467	20231130	115300	169509936	1945	1945	1945	1945	0
468	20231130	115200	169509936	1945	1943	1945	1943	187
469	20231130	115100	169146413	1945	1945	1945	1945	0
470	20231130	115000	169146413	1945	1945	1945	1945	0
471	20231130	114900	169146413	1945	1945	1945	1945	91
472	20231130	114800	168969418	1945	1945	1945	1945	0
473	20231130	114700	168969418	1945	1944	1945	1944	550
474	20231130	114600	167900143	1942	1942	1942	1942	0
475	20231130	114500	167900143	1942	1944	1944	1942	350
476	20231130	114400	167220261	1942	1942	1942	1942	0
477	20231130	114300	167220261	1942	1942	1942	1942	14
478	20231130	114200	167193073	1944	1944	1944	1944	0
479	20231130	114100	167193073	1944	1944	1944	1944	92
480	20231130	114000	167014225	1944	1944	1944	1944	0
481	20231130	113900	167014225	1944	1944	1944	1944	0
482	20231130	113800	167014225	1944	1944	1944	1944	91
483	20231130	113700	166837321	1942	1942	1942	1942	0
484	20231130	113600	166837321	1942	1942	1942	1942	2412
485	20231130	113500	162153217	1942	1942	1942	1942	0
486	20231130	113400	162153217	1942	1942	1942	1942	91
487	20231130	113300	161976495	1934	1934	1934	1934	51
488	20231130	113200	161877861	1942	1942	1942	1942	0
489	20231130	113100	161877861	1942	1942	1942	1942	0
490	20231130	113000	161877861	1942	1942	1942	1942	108
491	20231130	112900	161668125	1933	1935	1935	1933	1000
492	20231130	112800	159733615	1944	1944	1944	1944	0
493	20231130	112700	159733615	1944	1944	1944	1944	94
494	20231130	112600	159550879	1944	1944	1944	1944	0
495	20231130	112500	159550879	1944	1944	1944	1944	34
496	20231130	112400	159484783	1944	1944	1944	1944	0
497	20231130	112300	159484783	1944	1940	1944	1940	607
498	20231130	112200	158305676	1940	1940	1940	1940	0
499	20231130	112100	158305676	1940	1940	1940	1940	0
500	20231130	112000	158305676	1940	1940	1940	1940	77
501	20231130	111900	158156296	1940	1940	1940	1940	91
502	20231130	111800	157979756	1943	1943	1943	1943	0
503	20231130	111700	157979756	1943	1943	1943	1943	0
504	20231130	111600	157979756	1943	1943	1943	1943	91
505	20231130	111500	157802943	1935	1935	1935	1935	113
506	20231130	111400	157584288	1943	1943	1943	1943	29
507	20231130	111300	157527941	1943	1943	1943	1943	0
508	20231130	111200	157527941	1943	1943	1943	1943	102
509	20231130	111100	157329755	1943	1943	1943	1943	0
510	20231130	111000	157329755	1943	1943	1943	1943	0
511	20231130	110900	157329755	1943	1943	1943	1943	0
512	20231130	110800	157329755	1943	1943	1943	1943	91
513	20231130	110700	157152942	1943	1942	1943	1942	34
514	20231130	110600	157086890	1943	1943	1943	1943	2
515	20231130	110500	157083004	1943	1943	1943	1943	102
516	20231130	110400	156884818	1943	1943	1943	1943	105
517	20231130	110300	156680803	1943	1943	1943	1943	0
518	20231130	110200	156680803	1943	1943	1943	1943	1
519	20231130	110100	156678860	1944	1943	1944	1943	353
520	20231130	110000	155992718	1943	1943	1943	1943	0
521	20231130	105900	155992718	1943	1943	1943	1943	0
522	20231130	105800	155992718	1943	1943	1943	1943	113
523	20231130	105700	155773159	1944	1935	1944	1935	58669
524	20231130	105600	42246033	1934	1934	1934	1934	0
525	20231130	105500	42246033	1934	1934	1934	1934	0
526	20231130	105400	42246033	1934	1935	1935	1934	92
527	20231130	105300	42068014	1934	1934	1934	1934	0
528	20231130	105200	42068014	1934	1934	1934	1934	0
529	20231130	105100	42068014	1934	1934	1934	1934	0
530	20231130	105000	42068014	1934	1935	1935	1934	156
531	20231130	104900	41766184	1934	1934	1934	1934	0
532	20231130	104800	41766184	1934	1934	1934	1934	0
533	20231130	104700	41766184	1934	1934	1934	1934	51
534	20231130	104600	41667550	1934	1934	1934	1934	91
535	20231130	104500	41491556	1934	1934	1934	1934	38
536	20231130	104400	41418064	1934	1934	1934	1934	0
537	20231130	104300	41418064	1934	1934	1934	1934	53
538	20231130	104200	41315562	1934	1934	1934	1934	7
539	20231130	104100	41302024	1935	1935	1935	1935	155
540	20231130	104000	41002099	1934	1934	1934	1934	6
541	20231130	103900	40990495	1934	1934	1934	1934	78
542	20231130	103800	40839643	1934	1934	1934	1934	0
543	20231130	103700	40839643	1934	1934	1934	1934	332
544	20231130	103600	40197555	1935	1935	1935	1935	0
545	20231130	103500	40197555	1935	1935	1935	1935	91
546	20231130	103400	40021470	1934	1934	1934	1934	0
547	20231130	103300	40021470	1934	1934	1934	1934	39
548	20231130	103200	39946044	1935	1935	1935	1935	91
549	20231130	103100	39769959	1935	1935	1935	1935	0
550	20231130	103000	39769959	1935	1935	1935	1935	0
551	20231130	102900	39769959	1935	1935	1935	1935	35
552	20231130	102800	39702234	1935	1935	1935	1935	92
553	20231130	102700	39524214	1934	1934	1934	1934	114
554	20231130	102600	39303738	1935	1935	1935	1935	0
555	20231130	102500	39303738	1935	1935	1935	1935	0
556	20231130	102400	39303738	1935	1935	1935	1935	101
557	20231130	102300	39108303	1935	1935	1935	1935	785
558	20231130	102200	37589328	1939	1939	1939	1939	0
559	20231130	102100	37589328	1939	1939	1939	1939	91
560	20231130	102000	37412879	1935	1935	1935	1935	0
561	20231130	101900	37412879	1935	1935	1935	1935	0
562	20231130	101800	37412879	1935	1935	1935	1935	0
563	20231130	101700	37412879	1935	1939	1939	1935	97
564	20231130	101600	37224816	1939	1939	1939	1939	0
565	20231130	101500	37224816	1939	1939	1939	1939	0
566	20231130	101400	37224816	1939	1939	1939	1939	0
567	20231130	101300	37224816	1939	1939	1939	1939	92
568	20231130	101200	37046428	1939	1939	1939	1939	0
569	20231130	101100	37046428	1939	1939	1939	1939	1262
570	20231130	101000	34599410	1939	1939	1939	1939	92
571	20231130	100900	34421022	1939	1939	1939	1939	0
572	20231130	100800	34421022	1939	1939	1939	1939	0
573	20231130	100700	34421022	1939	1939	1939	1939	0
574	20231130	100600	34421022	1939	1939	1939	1939	471
575	20231130	100500	33507753	1940	1940	1940	1940	0
576	20231130	100400	33507753	1940	1940	1940	1940	498
577	20231130	100300	32541633	1941	1941	1941	1941	1829
578	20231130	100200	28991544	1944	1944	1944	1944	92
579	20231130	100100	28812696	1941	1941	1941	1941	0
580	20231130	100000	28812696	1941	1942	1942	1941	15
581	20231130	095900	28783580	1944	1944	1944	1944	0
582	20231130	095800	28783580	1944	1940	1944	1940	94
583	20231130	095700	28600852	1945	1945	1945	1945	0
584	20231130	095600	28600852	1945	1945	1945	1945	0
585	20231130	095500	28600852	1945	1945	1945	1945	92
586	20231130	095400	28421912	1946	1946	1946	1946	0
587	20231130	095300	28421912	1946	1946	1946	1946	0
588	20231130	095200	28421912	1946	1946	1946	1946	35
589	20231130	095100	28353802	1946	1946	1946	1946	92
590	20231130	095000	28174770	1940	1940	1940	1940	102
591	20231130	094900	27976890	1946	1946	1946	1946	0
592	20231130	094800	27976890	1946	1946	1946	1946	0
593	20231130	094700	27976890	1946	1946	1946	1946	92
594	20231130	094600	27797858	1946	1946	1946	1946	0
595	20231130	094500	27797858	1946	1946	1946	1946	0
596	20231130	094400	27797858	1946	1946	1946	1946	734
597	20231130	094300	26369494	1947	1947	1947	1947	0
598	20231130	094200	26369494	1947	1947	1947	1947	0
599	20231130	094100	26369494	1947	1947	1947	1947	0
600	20231130	094000	26369494	1947	1947	1947	1947	92
601	20231130	093900	26190370	1947	1947	1947	1947	1
602	20231130	093800	26188423	1947	1947	1947	1947	6
603	20231130	093700	26176741	1947	1947	1947	1947	13
604	20231130	093600	26151430	1947	1947	1947	1947	1006
605	20231130	093500	24192748	1937	1947	1947	1937	717
606	20231130	093400	22799999	1947	1947	1947	1947	50
607	20231130	093300	22702649	1948	1947	1948	1947	772
608	20231130	093200	21198943	1937	1937	1937	1937	0
609	20231130	093100	21198943	1937	1937	1937	1937	0
610	20231130	093000	21198943	1937	1937	1937	1937	12
611	20231130	092900	21175699	1948	1948	1948	1948	0
612	20231130	092800	21175699	1948	1948	1948	1948	1
613	20231130	092700	21173751	1948	1938	1949	1938	2553
614	20231130	092600	16208171	1940	1938	1940	1938	53
615	20231130	092500	16105375	1940	1940	1940	1940	678
616	20231130	092400	14790055	1938	1938	1938	1938	0
617	20231130	092300	14790055	1938	1935	1938	1935	699
618	20231130	092200	13436559	1935	1935	1935	1935	1
619	20231130	092100	13434624	1936	1936	1936	1936	0
620	20231130	092000	13434624	1936	1936	1936	1936	105
621	20231130	091900	13231344	1932	1932	1932	1932	0
622	20231130	091800	13231344	1932	1932	1932	1932	563
623	20231130	091700	12143628	1931	1931	1931	1931	2298
624	20231130	091600	7706190	1930	1925	1930	1925	215
625	20231130	091500	7291320	1925	1925	1925	1925	0
626	20231130	091400	7291320	1925	1925	1925	1925	0
627	20231130	091300	7291320	1925	1925	1925	1925	2
628	20231130	091200	7287470	1925	1925	1925	1925	0
629	20231130	091100	7287470	1925	1931	1931	1925	512
630	20231130	091000	6298804	1931	1931	1931	1931	1000
631	20231130	090900	4367804	1931	1931	1931	1931	0
632	20231130	090800	4367804	1931	1930	1931	1930	500
633	20231130	090700	3402604	1931	1931	1931	1931	8
634	20231130	090600	3387156	1930	1930	1930	1930	0
635	20231130	090500	3387156	1930	1930	1930	1930	518
636	20231130	090400	2387416	1930	1930	1930	1930	0
637	20231130	090300	2387416	1930	1930	1930	1930	0
638	20231130	090200	2387416	1930	1930	1930	1930	0
639	20231130	090100	2387416	1930	1930	1930	1930	0
640	20231130	090000	2387416	1930	1930	1930	1930	1231