KissMeData/299170/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205800	201599432	1920	1920	1920	1920	316
3	20231130	205700	201599432	1920	1920	1920	1920	0
4	20231130	205600	201599432	1920	1920	1920	1920	0
5	20231130	205500	201599432	1920	1920	1920	1920	0
6	20231130	205400	201599432	1920	1920	1920	1920	0
7	20231130	205300	201599432	1920	1920	1920	1920	0
8	20231130	205200	201599432	1920	1920	1920	1920	0
9	20231130	205100	201599432	1920	1920	1920	1920	0
10	20231130	205000	201599432	1920	1920	1920	1920	0
11	20231130	204900	201599432	1920	1920	1920	1920	0
12	20231130	204800	201599432	1920	1920	1920	1920	0
13	20231130	204700	201599432	1920	1920	1920	1920	0
14	20231130	204600	201599432	1920	1920	1920	1920	0
15	20231130	204500	201599432	1920	1920	1920	1920	0
16	20231130	204400	201599432	1920	1920	1920	1920	0
17	20231130	204300	201599432	1920	1920	1920	1920	0
18	20231130	204200	201599432	1920	1920	1920	1920	0
19	20231130	204100	201599432	1920	1920	1920	1920	0
20	20231130	204000	201599432	1920	1920	1920	1920	0
21	20231130	203900	201599432	1920	1920	1920	1920	0
22	20231130	203800	201599432	1920	1920	1920	1920	0
23	20231130	203700	201599432	1920	1920	1920	1920	0
24	20231130	203600	201599432	1920	1920	1920	1920	0
25	20231130	203500	201599432	1920	1920	1920	1920	0
26	20231130	203400	201599432	1920	1920	1920	1920	0
27	20231130	203300	201599432	1920	1920	1920	1920	0
28	20231130	203200	201599432	1920	1920	1920	1920	0
29	20231130	203100	201599432	1920	1920	1920	1920	0
30	20231130	203000	201599432	1920	1920	1920	1920	0
31	20231130	202900	201599432	1920	1920	1920	1920	0
32	20231130	202800	201599432	1920	1920	1920	1920	316
33	20231130	202700	201599432	1920	1920	1920	1920	0
34	20231130	202600	201599432	1920	1920	1920	1920	0
35	20231130	202500	201599432	1920	1920	1920	1920	0
36	20231130	202400	201599432	1920	1920	1920	1920	0
37	20231130	202300	201599432	1920	1920	1920	1920	0
38	20231130	202200	201599432	1920	1920	1920	1920	0
39	20231130	202100	201599432	1920	1920	1920	1920	0
40	20231130	202000	201599432	1920	1920	1920	1920	0
41	20231130	201900	201599432	1920	1920	1920	1920	0
42	20231130	201800	201599432	1920	1920	1920	1920	0
43	20231130	201700	201599432	1920	1920	1920	1920	0
44	20231130	201600	201599432	1920	1920	1920	1920	0
45	20231130	201500	201599432	1920	1920	1920	1920	0
46	20231130	201400	201599432	1920	1920	1920	1920	0
47	20231130	201300	201599432	1920	1920	1920	1920	0
48	20231130	201200	201599432	1920	1920	1920	1920	0
49	20231130	201100	201599432	1920	1920	1920	1920	0
50	20231130	201000	201599432	1920	1920	1920	1920	0
51	20231130	200900	201599432	1920	1920	1920	1920	0
52	20231130	200800	201599432	1920	1920	1920	1920	0
53	20231130	200700	201599432	1920	1920	1920	1920	0
54	20231130	200600	201599432	1920	1920	1920	1920	0
55	20231130	200500	201599432	1920	1920	1920	1920	0
56	20231130	200400	201599432	1920	1920	1920	1920	0
57	20231130	200300	201599432	1920	1920	1920	1920	0
58	20231130	200200	201599432	1920	1920	1920	1920	0
59	20231130	200100	201599432	1920	1920	1920	1920	0
60	20231130	200000	201599432	1920	1920	1920	1920	0
61	20231130	195900	201599432	1920	1920	1920	1920	0
62	20231130	195800	201599432	1920	1920	1920	1920	316
63	20231130	195700	201599432	1920	1920	1920	1920	0
64	20231130	195600	201599432	1920	1920	1920	1920	0
65	20231130	195500	201599432	1920	1920	1920	1920	0
66	20231130	195400	201599432	1920	1920	1920	1920	0
67	20231130	195300	201599432	1920	1920	1920	1920	0
68	20231130	195200	201599432	1920	1920	1920	1920	0
69	20231130	195100	201599432	1920	1920	1920	1920	0
70	20231130	195000	201599432	1920	1920	1920	1920	0
71	20231130	194900	201599432	1920	1920	1920	1920	0
72	20231130	194800	201599432	1920	1920	1920	1920	0
73	20231130	194700	201599432	1920	1920	1920	1920	0
74	20231130	194600	201599432	1920	1920	1920	1920	0
75	20231130	194500	201599432	1920	1920	1920	1920	0
76	20231130	194400	201599432	1920	1920	1920	1920	0
77	20231130	194300	201599432	1920	1920	1920	1920	0
78	20231130	194200	201599432	1920	1920	1920	1920	0
79	20231130	194100	201599432	1920	1920	1920	1920	0
80	20231130	194000	201599432	1920	1920	1920	1920	0
81	20231130	193900	201599432	1920	1920	1920	1920	0
82	20231130	193800	201599432	1920	1920	1920	1920	0
83	20231130	193700	201599432	1920	1920	1920	1920	0
84	20231130	193600	201599432	1920	1920	1920	1920	0
85	20231130	193500	201599432	1920	1920	1920	1920	0
86	20231130	193400	201599432	1920	1920	1920	1920	0
87	20231130	193300	201599432	1920	1920	1920	1920	0
88	20231130	193200	201599432	1920	1920	1920	1920	0
89	20231130	193100	201599432	1920	1920	1920	1920	0
90	20231130	193000	201599432	1920	1920	1920	1920	0
91	20231130	192900	201599432	1920	1920	1920	1920	0
92	20231130	192800	201599432	1920	1920	1920	1920	316
93	20231130	192700	201599432	1920	1920	1920	1920	0
94	20231130	192600	201599432	1920	1920	1920	1920	0
95	20231130	192500	201599432	1920	1920	1920	1920	0
96	20231130	192400	201599432	1920	1920	1920	1920	0
97	20231130	192300	201599432	1920	1920	1920	1920	0
98	20231130	192200	201599432	1920	1920	1920	1920	0
99	20231130	192100	201599432	1920	1920	1920	1920	0
100	20231130	192000	201599432	1920	1920	1920	1920	0
101	20231130	191900	201599432	1920	1920	1920	1920	0
102	20231130	191800	201599432	1920	1920	1920	1920	0
103	20231130	191700	201599432	1920	1920	1920	1920	0
104	20231130	191600	201599432	1920	1920	1920	1920	0
105	20231130	191500	201599432	1920	1920	1920	1920	0
106	20231130	191400	201599432	1920	1920	1920	1920	0
107	20231130	191300	201599432	1920	1920	1920	1920	0
108	20231130	191200	201599432	1920	1920	1920	1920	0
109	20231130	191100	201599432	1920	1920	1920	1920	0
110	20231130	191000	201599432	1920	1920	1920	1920	0
111	20231130	190900	201599432	1920	1920	1920	1920	0
112	20231130	190800	201599432	1920	1920	1920	1920	0
113	20231130	190700	201599432	1920	1920	1920	1920	0
114	20231130	190600	201599432	1920	1920	1920	1920	0
115	20231130	190500	201599432	1920	1920	1920	1920	0
116	20231130	190400	201599432	1920	1920	1920	1920	0
117	20231130	190300	201599432	1920	1920	1920	1920	0
118	20231130	190200	201599432	1920	1920	1920	1920	0
119	20231130	190100	201599432	1920	1920	1920	1920	0
120	20231130	190000	201599432	1920	1920	1920	1920	0
121	20231130	185900	201599432	1920	1920	1920	1920	0
122	20231130	185800	201599432	1920	1920	1920	1920	316
123	20231130	185700	201599432	1920	1920	1920	1920	0
124	20231130	185600	201599432	1920	1920	1920	1920	0
125	20231130	185500	201599432	1920	1920	1920	1920	0
126	20231130	185400	201599432	1920	1920	1920	1920	0
127	20231130	185300	201599432	1920	1920	1920	1920	0
128	20231130	185200	201599432	1920	1920	1920	1920	0
129	20231130	185100	201599432	1920	1920	1920	1920	0
130	20231130	185000	201599432	1920	1920	1920	1920	0
131	20231130	184900	201599432	1920	1920	1920	1920	0
132	20231130	184800	201599432	1920	1920	1920	1920	0
133	20231130	184700	201599432	1920	1920	1920	1920	0
134	20231130	184600	201599432	1920	1920	1920	1920	0
135	20231130	184500	201599432	1920	1920	1920	1920	0
136	20231130	184400	201599432	1920	1920	1920	1920	0
137	20231130	184300	201599432	1920	1920	1920	1920	0
138	20231130	184200	201599432	1920	1920	1920	1920	0
139	20231130	184100	201599432	1920	1920	1920	1920	0
140	20231130	184000	201599432	1920	1920	1920	1920	0
141	20231130	183900	201599432	1920	1920	1920	1920	0
142	20231130	183800	201599432	1920	1920	1920	1920	0
143	20231130	183700	201599432	1920	1920	1920	1920	0
144	20231130	183600	201599432	1920	1920	1920	1920	0
145	20231130	183500	201599432	1920	1920	1920	1920	0
146	20231130	183400	201599432	1920	1920	1920	1920	0
147	20231130	183300	201599432	1920	1920	1920	1920	0
148	20231130	183200	201599432	1920	1920	1920	1920	0
149	20231130	183100	201599432	1920	1920	1920	1920	0
150	20231130	183000	201599432	1920	1920	1920	1920	0
151	20231130	182900	201599432	1920	1920	1920	1920	0
152	20231130	182800	201599432	1920	1920	1920	1920	316
153	20231130	182700	201599432	1920	1920	1920	1920	0
154	20231130	182600	201599432	1920	1920	1920	1920	0
155	20231130	182500	201599432	1920	1920	1920	1920	0
156	20231130	182400	201599432	1920	1920	1920	1920	0
157	20231130	182300	201599432	1920	1920	1920	1920	0
158	20231130	182200	201599432	1920	1920	1920	1920	0
159	20231130	182100	201599432	1920	1920	1920	1920	0
160	20231130	182000	201599432	1920	1920	1920	1920	0
161	20231130	181900	201599432	1920	1920	1920	1920	0
162	20231130	181800	201599432	1920	1920	1920	1920	0
163	20231130	181700	201599432	1920	1920	1920	1920	0
164	20231130	181600	201599432	1920	1920	1920	1920	0
165	20231130	181500	201599432	1920	1920	1920	1920	0
166	20231130	181400	201599432	1920	1920	1920	1920	0
167	20231130	181300	201599432	1920	1920	1920	1920	0
168	20231130	181200	201599432	1920	1920	1920	1920	0
169	20231130	181100	201599432	1920	1920	1920	1920	0
170	20231130	181000	201599432	1920	1920	1920	1920	0
171	20231130	180900	201599432	1920	1920	1920	1920	0
172	20231130	180800	201599432	1920	1920	1920	1920	0
173	20231130	180700	201599432	1920	1920	1920	1920	0
174	20231130	180600	201599432	1920	1920	1920	1920	0
175	20231130	180500	201599432	1920	1920	1920	1920	0
176	20231130	180400	201599432	1920	1920	1920	1920	0
177	20231130	180300	201599432	1920	1920	1920	1920	0
178	20231130	180200	201599432	1920	1920	1920	1920	0
179	20231130	180100	201599432	1920	1920	1920	1920	0
180	20231130	180000	201599432	1920	1920	1920	1920	0
181	20231130	175900	201599432	1920	1920	1920	1920	0
182	20231130	175800	201599432	1920	1920	1920	1920	316
183	20231130	175700	201599432	1920	1920	1920	1920	0
184	20231130	175600	201599432	1920	1920	1920	1920	0
185	20231130	175500	201599432	1920	1920	1920	1920	0
186	20231130	175400	201599432	1920	1920	1920	1920	0
187	20231130	175300	201599432	1920	1920	1920	1920	0
188	20231130	175200	201599432	1920	1920	1920	1920	0
189	20231130	175100	201599432	1920	1920	1920	1920	0
190	20231130	175000	201599432	1920	1920	1920	1920	0
191	20231130	174900	201599432	1920	1920	1920	1920	0
192	20231130	174800	201599432	1920	1920	1920	1920	0
193	20231130	174700	201599432	1920	1920	1920	1920	0
194	20231130	174600	201599432	1920	1920	1920	1920	0
195	20231130	174500	201599432	1920	1920	1920	1920	0
196	20231130	174400	201599432	1920	1920	1920	1920	0
197	20231130	174300	201599432	1920	1920	1920	1920	0
198	20231130	174200	201599432	1920	1920	1920	1920	0
199	20231130	174100	201599432	1920	1920	1920	1920	0
200	20231130	174000	201599432	1920	1920	1920	1920	0
201	20231130	173900	201599432	1920	1920	1920	1920	0
202	20231130	173800	201599432	1920	1920	1920	1920	0
203	20231130	173700	201599432	1920	1920	1920	1920	0
204	20231130	173600	201599432	1920	1920	1920	1920	0
205	20231130	173500	201599432	1920	1920	1920	1920	0
206	20231130	173400	201599432	1920	1920	1920	1920	0
207	20231130	173300	201599432	1920	1920	1920	1920	0
208	20231130	173200	201599432	1920	1920	1920	1920	0
209	20231130	173100	201599432	1920	1920	1920	1920	0
210	20231130	173000	201599432	1920	1920	1920	1920	0
211	20231130	172900	201599432	1920	1920	1920	1920	0
212	20231130	172800	201599432	1920	1920	1920	1920	316
213	20231130	172700	201599432	1920	1920	1920	1920	0
214	20231130	172600	201599432	1920	1920	1920	1920	0
215	20231130	172500	201599432	1920	1920	1920	1920	0
216	20231130	172400	201599432	1920	1920	1920	1920	0
217	20231130	172300	201599432	1920	1920	1920	1920	0
218	20231130	172200	201599432	1920	1920	1920	1920	0
219	20231130	172100	201599432	1920	1920	1920	1920	0
220	20231130	172000	201599432	1920	1920	1920	1920	0
221	20231130	171900	201599432	1920	1920	1920	1920	0
222	20231130	171800	201599432	1920	1920	1920	1920	0
223	20231130	171700	201599432	1920	1920	1920	1920	0
224	20231130	171600	201599432	1920	1920	1920	1920	0
225	20231130	171500	201599432	1920	1920	1920	1920	0
226	20231130	171400	201599432	1920	1920	1920	1920	0
227	20231130	171300	201599432	1920	1920	1920	1920	0
228	20231130	171200	201599432	1920	1920	1920	1920	0
229	20231130	171100	201599432	1920	1920	1920	1920	0
230	20231130	171000	201599432	1920	1920	1920	1920	0
231	20231130	170900	201599432	1920	1920	1920	1920	0
232	20231130	170800	201599432	1920	1920	1920	1920	0
233	20231130	170700	201599432	1920	1920	1920	1920	0
234	20231130	170600	201599432	1920	1920	1920	1920	0
235	20231130	170500	201599432	1920	1920	1920	1920	0
236	20231130	170400	201599432	1920	1920	1920	1920	0
237	20231130	170300	201599432	1920	1920	1920	1920	0
238	20231130	170200	201599432	1920	1920	1920	1920	0
239	20231130	170100	201599432	1920	1920	1920	1920	0
240	20231130	170000	201599432	1920	1920	1920	1920	0
241	20231130	165900	201599432	1920	1920	1920	1920	0
242	20231130	165800	201599432	1920	1920	1920	1920	316
243	20231130	165700	201599432	1920	1920	1920	1920	0
244	20231130	165600	201599432	1920	1920	1920	1920	0
245	20231130	165500	201599432	1920	1920	1920	1920	0
246	20231130	165400	201599432	1920	1920	1920	1920	0
247	20231130	165300	201599432	1920	1920	1920	1920	0
248	20231130	165200	201599432	1920	1920	1920	1920	0
249	20231130	165100	201599432	1920	1920	1920	1920	0
250	20231130	165000	201599432	1920	1920	1920	1920	0
251	20231130	164900	201599432	1920	1920	1920	1920	0
252	20231130	164800	201599432	1920	1920	1920	1920	0
253	20231130	164700	201599432	1920	1920	1920	1920	0
254	20231130	164600	201599432	1920	1920	1920	1920	0
255	20231130	164500	201599432	1920	1920	1920	1920	0
256	20231130	164400	201599432	1920	1920	1920	1920	0
257	20231130	164300	201599432	1920	1920	1920	1920	0
258	20231130	164200	201599432	1920	1920	1920	1920	0
259	20231130	164100	201599432	1920	1920	1920	1920	0
260	20231130	164000	201599432	1920	1920	1920	1920	0
261	20231130	163900	201599432	1920	1920	1920	1920	0
262	20231130	163800	201599432	1920	1920	1920	1920	0
263	20231130	163700	201599432	1920	1920	1920	1920	0
264	20231130	163600	201599432	1920	1920	1920	1920	0
265	20231130	163500	201599432	1920	1920	1920	1920	0
266	20231130	163400	201599432	1920	1920	1920	1920	0
267	20231130	163300	201599432	1920	1920	1920	1920	0
268	20231130	163200	201599432	1920	1920	1920	1920	0
269	20231130	163100	201599432	1920	1920	1920	1920	0
270	20231130	163000	201599432	1920	1920	1920	1920	0
271	20231130	162900	201599432	1920	1920	1920	1920	0
272	20231130	162800	201599432	1920	1920	1920	1920	316
273	20231130	162700	201599432	1920	1920	1920	1920	0
274	20231130	162600	201599432	1920	1920	1920	1920	0
275	20231130	162500	201599432	1920	1920	1920	1920	0
276	20231130	162400	201599432	1920	1920	1920	1920	0
277	20231130	162300	201599432	1920	1920	1920	1920	0
278	20231130	162200	201599432	1920	1920	1920	1920	0
279	20231130	162100	201599432	1920	1920	1920	1920	0
280	20231130	162000	201599432	1920	1920	1920	1920	0
281	20231130	161900	201599432	1920	1920	1920	1920	0
282	20231130	161800	201599432	1920	1920	1920	1920	0
283	20231130	161700	201599432	1920	1920	1920	1920	0
284	20231130	161600	201599432	1920	1920	1920	1920	0
285	20231130	161500	201599432	1920	1920	1920	1920	0
286	20231130	161400	201599432	1920	1920	1920	1920	0
287	20231130	161300	201599432	1920	1920	1920	1920	0
288	20231130	161200	201599432	1920	1920	1920	1920	0
289	20231130	161100	201599432	1920	1920	1920	1920	0
290	20231130	161000	201599432	1920	1920	1920	1920	0
291	20231130	160900	201599432	1920	1920	1920	1920	0
292	20231130	160800	201599432	1920	1920	1920	1920	0
293	20231130	160700	201599432	1920	1920	1920	1920	0
294	20231130	160600	201599432	1920	1920	1920	1920	0
295	20231130	160500	201599432	1920	1920	1920	1920	0
296	20231130	160400	201599432	1920	1920	1920	1920	0
297	20231130	160300	201599432	1920	1920	1920	1920	0
298	20231130	160200	201599432	1920	1920	1920	1920	0
299	20231130	160100	201599432	1920	1920	1920	1920	0
300	20231130	160000	201599432	1920	1920	1920	1920	0
301	20231130	155900	201599432	1920	1920	1920	1920	0
302	20231130	155800	201599432	1920	1920	1920	1920	316
303	20231130	155700	201599432	1920	1920	1920	1920	0
304	20231130	155600	201599432	1920	1920	1920	1920	0
305	20231130	155500	201599432	1920	1920	1920	1920	0
306	20231130	155400	201599432	1920	1920	1920	1920	0
307	20231130	155300	201599432	1920	1920	1920	1920	0
308	20231130	155200	201599432	1920	1920	1920	1920	0
309	20231130	155100	201599432	1920	1920	1920	1920	0
310	20231130	155000	201599432	1920	1920	1920	1920	0
311	20231130	154900	201599432	1920	1920	1920	1920	0
312	20231130	154800	201599432	1920	1920	1920	1920	0
313	20231130	154700	201599432	1920	1920	1920	1920	0
314	20231130	154600	201599432	1920	1920	1920	1920	0
315	20231130	154500	201599432	1920	1920	1920	1920	0
316	20231130	154400	201599432	1920	1920	1920	1920	0
317	20231130	154300	201599432	1920	1920	1920	1920	0
318	20231130	154200	201599432	1920	1920	1920	1920	0
319	20231130	154100	201599432	1920	1920	1920	1920	0
320	20231130	154000	201599432	1920	1920	1920	1920	0
321	20231130	153900	201599432	1920	1920	1920	1920	0
322	20231130	153800	201599432	1920	1920	1920	1920	0
323	20231130	153700	201599432	1920	1920	1920	1920	0
324	20231130	153600	201599432	1920	1920	1920	1920	0
325	20231130	153500	201599432	1920	1920	1920	1920	0
326	20231130	153400	201599432	1920	1920	1920	1920	0
327	20231130	153300	201599432	1920	1920	1920	1920	0
328	20231130	153200	201599432	1920	1920	1920	1920	0
329	20231130	153100	201599432	1920	1920	1920	1920	0
330	20231130	153000	201599432	1920	1920	1920	1920	316
331	20231130	152900	200992712	1912	1912	1912	1912	0
332	20231130	152800	200992712	1912	1912	1912	1912	0
333	20231130	152700	200992712	1912	1912	1912	1912	0
334	20231130	152600	200992712	1912	1912	1912	1912	0
335	20231130	152500	200992712	1912	1912	1912	1912	0
336	20231130	152400	200992712	1912	1912	1912	1912	0
337	20231130	152300	200992712	1912	1912	1912	1912	0
338	20231130	152200	200992712	1912	1912	1912	1912	0
339	20231130	152100	200992712	1912	1912	1912	1912	0
340	20231130	152000	200992712	1912	1912	1912	1912	0
341	20231130	151900	200992712	1912	1907	1912	1893	936
342	20231130	151800	199207804	1907	1895	1920	1894	1290
343	20231130	151700	196748795	1895	1895	1895	1895	25
344	20231130	151600	196701420	1895	1896	1896	1895	247
345	20231130	151500	196233115	1901	1901	1901	1901	0
346	20231130	151400	196233115	1901	1901	1901	1901	0
347	20231130	151300	196233115	1901	1901	1901	1901	0
348	20231130	151200	196233115	1901	1901	1901	1901	0
349	20231130	151100	196233115	1901	1901	1901	1901	0
350	20231130	151000	196233115	1901	1901	1901	1901	0
351	20231130	150900	196233115	1901	1901	1901	1901	33
352	20231130	150800	196170382	1901	1901	1901	1901	1
353	20231130	150700	196168481	1897	1897	1897	1897	0
354	20231130	150600	196168481	1897	1897	1897	1897	0
355	20231130	150500	196168481	1897	1897	1897	1897	0
356	20231130	150400	196168481	1897	1897	1897	1897	0
357	20231130	150300	196168481	1897	1897	1897	1897	330
358	20231130	150200	195542471	1907	1907	1907	1907	0
359	20231130	150100	195542471	1907	1907	1907	1907	0
360	20231130	150000	195542471	1907	1907	1907	1907	0
361	20231130	145900	195542471	1907	1907	1907	1907	2
362	20231130	145800	195538657	1896	1898	1906	1896	800
363	20231130	145700	194018952	1900	1900	1900	1900	278
364	20231130	145600	193490752	1900	1909	1909	1900	8
365	20231130	145500	193475534	1900	1900	1900	1900	0
366	20231130	145400	193475534	1900	1900	1900	1900	6
367	20231130	145300	193464134	1900	1900	1900	1900	6
368	20231130	145200	193452734	1910	1900	1910	1900	13
369	20231130	145100	193428024	1900	1900	1900	1900	6
370	20231130	145000	193416624	1900	1900	1900	1900	6
371	20231130	144900	193405224	1900	1910	1910	1900	7
372	20231130	144800	193391914	1909	1909	1909	1909	0
373	20231130	144700	193391914	1909	1909	1909	1909	0
374	20231130	144600	193391914	1909	1909	1909	1909	0
375	20231130	144500	193391914	1909	1909	1909	1909	0
376	20231130	144400	193391914	1909	1909	1909	1909	49
377	20231130	144300	193298373	1909	1909	1909	1909	0
378	20231130	144200	193298373	1909	1909	1909	1909	0
379	20231130	144100	193298373	1909	1909	1909	1909	0
380	20231130	144000	193298373	1909	1909	1909	1909	1
381	20231130	143900	193296464	1908	1908	1908	1908	0
382	20231130	143800	193296464	1908	1908	1908	1908	49
383	20231130	143700	193202972	1908	1908	1908	1908	1
384	20231130	143600	193201064	1907	1907	1907	1907	0
385	20231130	143500	193201064	1907	1907	1907	1907	0
386	20231130	143400	193201064	1907	1907	1907	1907	0
387	20231130	143300	193201064	1907	1907	1907	1907	0
388	20231130	143200	193201064	1907	1907	1907	1907	44
389	20231130	143100	193117156	1909	1909	1909	1909	0
390	20231130	143000	193117156	1909	1909	1909	1909	0
391	20231130	142900	193117156	1909	1909	1909	1909	0
392	20231130	142800	193117156	1909	1909	1909	1909	0
393	20231130	142700	193117156	1909	1909	1909	1909	0
394	20231130	142600	193117156	1909	1909	1909	1909	0
395	20231130	142500	193117156	1909	1909	1909	1909	1
396	20231130	142400	193115247	1901	1901	1901	1901	0
397	20231130	142300	193115247	1901	1901	1901	1901	0
398	20231130	142200	193115247	1901	1901	1901	1901	0
399	20231130	142100	193115247	1901	1901	1901	1901	0
400	20231130	142000	193115247	1901	1898	1901	1898	2030
401	20231130	141900	189261137	1898	1899	1899	1898	11
402	20231130	141800	189240258	1902	1906	1906	1902	1905
403	20231130	141700	185614720	1908	1908	1908	1908	2
404	20231130	141600	185610904	1906	1905	1906	1905	943
405	20231130	141500	183813578	1902	1902	1902	1902	0
406	20231130	141400	183813578	1902	1902	1902	1902	0
407	20231130	141300	183813578	1902	1902	1902	1902	1
408	20231130	141200	183811676	1905	1905	1905	1905	0
409	20231130	141100	183811676	1905	1905	1905	1905	27
410	20231130	141000	183760241	1902	1902	1902	1902	0
411	20231130	140900	183760241	1902	1902	1902	1902	3
412	20231130	140800	183754535	1905	1905	1905	1905	39
413	20231130	140700	183680240	1905	1911	1911	1905	368
414	20231130	140600	182978283	1911	1911	1911	1911	0
415	20231130	140500	182978283	1911	1911	1911	1911	0
416	20231130	140400	182978283	1911	1911	1911	1911	0
417	20231130	140300	182978283	1911	1911	1911	1911	0
418	20231130	140200	182978283	1911	1911	1911	1911	0
419	20231130	140100	182978283	1911	1911	1911	1911	0
420	20231130	140000	182978283	1911	1911	1911	1911	0
421	20231130	135900	182978283	1911	1911	1911	1911	0
422	20231130	135800	182978283	1911	1911	1911	1911	0
423	20231130	135700	182978283	1911	1911	1911	1911	0
424	20231130	135600	182978283	1911	1911	1911	1911	0
425	20231130	135500	182978283	1911	1911	1911	1911	0
426	20231130	135400	182978283	1911	1911	1911	1911	0
427	20231130	135300	182978283	1911	1911	1911	1911	0
428	20231130	135200	182978283	1911	1911	1911	1911	0
429	20231130	135100	182978283	1911	1911	1911	1911	0
430	20231130	135000	182978283	1911	1911	1911	1911	0
431	20231130	134900	182978283	1911	1911	1911	1911	0
432	20231130	134800	182978283	1911	1911	1911	1911	0
433	20231130	134700	182978283	1911	1911	1911	1911	0
434	20231130	134600	182978283	1911	1911	1911	1911	0
435	20231130	134500	182978283	1911	1911	1911	1911	0
436	20231130	134400	182978283	1911	1911	1911	1911	262
437	20231130	134300	182477601	1911	1911	1911	1911	0
438	20231130	134200	182477601	1911	1911	1911	1911	20
439	20231130	134100	182439381	1916	1916	1916	1916	0
440	20231130	134000	182439381	1916	1916	1916	1916	0
441	20231130	133900	182439381	1916	1916	1916	1916	0
442	20231130	133800	182439381	1916	1916	1916	1916	0
443	20231130	133700	182439381	1916	1916	1916	1916	0
444	20231130	133600	182439381	1916	1916	1916	1916	0
445	20231130	133500	182439381	1916	1916	1916	1916	0
446	20231130	133400	182439381	1916	1916	1916	1916	0
447	20231130	133300	182439381	1916	1916	1916	1916	0
448	20231130	133200	182439381	1916	1916	1916	1916	0
449	20231130	133100	182439381	1916	1916	1916	1916	1
450	20231130	133000	182437465	1914	1918	1918	1914	1124
451	20231130	132900	180285548	1918	1918	1918	1918	0
452	20231130	132800	180285548	1918	1919	1919	1918	35
453	20231130	132700	180218407	1919	1919	1919	1919	0
454	20231130	132600	180218407	1919	1919	1919	1919	0
455	20231130	132500	180218407	1919	1919	1919	1919	0
456	20231130	132400	180218407	1919	1919	1919	1919	0
457	20231130	132300	180218407	1919	1919	1919	1919	0
458	20231130	132200	180218407	1919	1919	1919	1919	15
459	20231130	132100	180189622	1920	1919	1920	1919	72
460	20231130	132000	180051402	1919	1919	1919	1919	100
461	20231130	131900	179859502	1919	1919	1919	1919	0
462	20231130	131800	179859502	1919	1920	1920	1919	16
463	20231130	131700	179828797	1919	1919	1919	1919	0
464	20231130	131600	179828797	1919	1919	1919	1919	19
465	20231130	131500	179792336	1920	1920	1920	1920	0
466	20231130	131400	179792336	1920	1920	1920	1920	0
467	20231130	131300	179792336	1920	1920	1920	1920	0
468	20231130	131200	179792336	1920	1920	1920	1920	0
469	20231130	131100	179792336	1920	1921	1921	1920	879
470	20231130	131000	178104169	1926	1926	1926	1926	0
471	20231130	130900	178104169	1926	1926	1926	1926	0
472	20231130	130800	178104169	1926	1926	1926	1926	0
473	20231130	130700	178104169	1926	1923	1926	1923	22
474	20231130	130600	178061857	1922	1922	1922	1922	23
475	20231130	130500	178017651	1921	1922	1922	1921	424
476	20231130	130400	177203123	1922	1922	1922	1922	24
477	20231130	130300	177156995	1922	1922	1922	1922	1004
478	20231130	130200	175227307	1926	1926	1926	1926	0
479	20231130	130100	175227307	1926	1926	1926	1926	0
480	20231130	130000	175227307	1926	1926	1926	1926	0
481	20231130	125900	175227307	1926	1926	1926	1926	38
482	20231130	125800	175154119	1926	1930	1930	1926	514
483	20231130	125700	174163587	1929	1927	1929	1927	15449
484	20231130	125600	144384883	1927	1923	1927	1923	1580
485	20231130	125500	141343641	1922	1921	1922	1921	7401
486	20231130	125400	127123032	1921	1921	1921	1921	0
487	20231130	125300	127123032	1921	1921	1921	1921	10
488	20231130	125200	127103822	1921	1921	1921	1921	0
489	20231130	125100	127103822	1921	1921	1921	1921	0
490	20231130	125000	127103822	1921	1921	1921	1921	11
491	20231130	124900	127082691	1921	1921	1921	1921	0
492	20231130	124800	127082691	1921	1921	1921	1921	11
493	20231130	124700	127061560	1921	1921	1923	1921	4058
494	20231130	124600	119266026	1920	1917	1920	1917	7554
495	20231130	124500	104764332	1915	1918	1918	1915	13
496	20231130	124400	104739407	1919	1919	1919	1919	22
497	20231130	124300	104697189	1921	1921	1921	1921	0
498	20231130	124200	104697189	1921	1921	1921	1921	1
499	20231130	124100	104695268	1920	1920	1920	1920	19
500	20231130	124000	104658788	1920	1919	1920	1919	7
501	20231130	123900	104645352	1919	1919	1920	1919	5
502	20231130	123800	104635756	1919	1919	1920	1919	8
503	20231130	123700	104620403	1919	1919	1919	1919	4
504	20231130	123600	104612727	1919	1919	1919	1919	8
505	20231130	123500	104597375	1919	1919	1919	1919	6
506	20231130	123400	104585861	1919	1919	1919	1919	8
507	20231130	123300	104570509	1919	1919	1919	1919	303
508	20231130	123200	103989052	1919	1919	1919	1919	9
509	20231130	123100	103971781	1919	1919	1919	1919	0
510	20231130	123000	103971781	1919	1919	1919	1919	10
511	20231130	122900	103952591	1919	1919	1919	1919	0
512	20231130	122800	103952591	1919	1919	1919	1919	0
513	20231130	122700	103952591	1919	1919	1919	1919	0
514	20231130	122600	103952591	1919	1919	1919	1919	1
515	20231130	122500	103950672	1919	1919	1919	1919	115
516	20231130	122400	103729987	1920	1920	1920	1920	0
517	20231130	122300	103729987	1920	1920	1920	1920	0
518	20231130	122200	103729987	1920	1920	1920	1920	100
519	20231130	122100	103537987	1923	1923	1923	1923	0
520	20231130	122000	103537987	1923	1923	1923	1923	0
521	20231130	121900	103537987	1923	1923	1923	1923	0
522	20231130	121800	103537987	1923	1923	1923	1923	0
523	20231130	121700	103537987	1923	1923	1923	1923	0
524	20231130	121600	103537987	1923	1916	1923	1916	194
525	20231130	121500	103165196	1915	1916	1916	1915	11
526	20231130	121400	103144121	1915	1915	1915	1915	429
527	20231130	121300	102322586	1915	1915	1915	1915	0
528	20231130	121200	102322586	1915	1916	1916	1915	407
529	20231130	121100	101543171	1915	1916	1916	1915	37
530	20231130	121000	101472288	1916	1916	1916	1916	10
531	20231130	120900	101453128	1915	1915	1915	1915	594
532	20231130	120800	100315618	1912	1912	1912	1912	0
533	20231130	120700	100315618	1912	1911	1912	1911	1835
534	20231130	120600	96807811	1909	1908	1909	1908	38
535	20231130	120500	96735291	1907	1907	1907	1907	20
536	20231130	120400	96697151	1907	1907	1907	1907	0
537	20231130	120300	96697151	1907	1907	1907	1907	11
538	20231130	120200	96676174	1907	1907	1907	1907	113
539	20231130	120100	96460683	1907	1911	1911	1907	220
540	20231130	120000	96040327	1911	1911	1911	1911	0
541	20231130	115900	96040327	1911	1911	1911	1911	0
542	20231130	115800	96040327	1911	1911	1911	1911	19
543	20231130	115700	96004018	1911	1911	1911	1911	0
544	20231130	115600	96004018	1911	1911	1911	1911	0
545	20231130	115500	96004018	1911	1911	1911	1911	0
546	20231130	115400	96004018	1911	1911	1911	1911	0
547	20231130	115300	96004018	1911	1911	1911	1911	19
548	20231130	115200	95967709	1911	1911	1911	1911	0
549	20231130	115100	95967709	1911	1911	1911	1911	0
550	20231130	115000	95967709	1911	1911	1911	1911	19
551	20231130	114900	95931400	1911	1911	1911	1911	0
552	20231130	114800	95931400	1911	1911	1911	1911	0
553	20231130	114700	95931400	1911	1911	1911	1911	0
554	20231130	114600	95931400	1911	1911	1911	1911	19
555	20231130	114500	95895091	1911	1911	1911	1911	0
556	20231130	114400	95895091	1911	1911	1911	1911	616
557	20231130	114300	94717915	1911	1911	1911	1911	0
558	20231130	114200	94717915	1911	1911	1911	1911	19
559	20231130	114100	94681606	1910	1910	1910	1910	0
560	20231130	114000	94681606	1910	1909	1910	1906	2125
561	20231130	113900	90624237	1909	1906	1909	1906	1134
562	20231130	113800	88459454	1905	1905	1905	1905	19
563	20231130	113700	88423259	1905	1905	1905	1905	0
564	20231130	113600	88423259	1905	1902	1905	1902	17
565	20231130	113500	88390877	1902	1902	1902	1902	1
566	20231130	113400	88388975	1902	1902	1902	1902	19
567	20231130	113300	88352837	1902	1902	1902	1902	0
568	20231130	113200	88352837	1902	1902	1902	1902	0
569	20231130	113100	88352837	1902	1902	1902	1902	0
570	20231130	113000	88352837	1902	1910	1910	1902	2144
571	20231130	112900	84268744	1912	1912	1912	1912	5
572	20231130	112800	84259184	1910	1910	1910	1910	0
573	20231130	112700	84259184	1910	1910	1910	1910	0
574	20231130	112600	84259184	1910	1910	1910	1910	0
575	20231130	112500	84259184	1910	1910	1910	1910	0
576	20231130	112400	84259184	1910	1910	1910	1910	0
577	20231130	112300	84259184	1910	1910	1910	1910	0
578	20231130	112200	84259184	1910	1910	1910	1910	0
579	20231130	112100	84259184	1910	1910	1910	1910	0
580	20231130	112000	84259184	1910	1910	1910	1910	0
581	20231130	111900	84259184	1910	1910	1910	1910	0
582	20231130	111800	84259184	1910	1910	1910	1910	0
583	20231130	111700	84259184	1910	1912	1912	1910	307
584	20231130	111600	83672268	1912	1912	1912	1912	0
585	20231130	111500	83672268	1912	1912	1912	1912	0
586	20231130	111400	83672268	1912	1912	1912	1912	0
587	20231130	111300	83672268	1912	1912	1912	1912	0
588	20231130	111200	83672268	1912	1912	1912	1912	0
589	20231130	111100	83672268	1912	1912	1912	1912	0
590	20231130	111000	83672268	1912	1912	1912	1912	0
591	20231130	110900	83672268	1912	1915	1915	1912	9
592	20231130	110800	83655036	1915	1915	1915	1915	4
593	20231130	110700	83647376	1915	1915	1915	1915	4
594	20231130	110600	83639716	1915	1915	1915	1915	4
595	20231130	110500	83632056	1915	1915	1915	1915	4
596	20231130	110400	83624396	1915	1915	1915	1915	4
597	20231130	110300	83616736	1916	1916	1916	1916	0
598	20231130	110200	83616736	1916	1915	1916	1915	6
599	20231130	110100	83605242	1917	1917	1917	1917	0
600	20231130	110000	83605242	1917	1917	1917	1917	0
601	20231130	105900	83605242	1917	1917	1917	1917	0
602	20231130	105800	83605242	1917	1917	1917	1917	0
603	20231130	105700	83605242	1917	1917	1917	1917	0
604	20231130	105600	83605242	1917	1917	1917	1917	0
605	20231130	105500	83605242	1917	1917	1917	1917	0
606	20231130	105400	83605242	1917	1917	1917	1917	0
607	20231130	105300	83605242	1917	1917	1917	1917	0
608	20231130	105200	83605242	1917	1917	1917	1917	1000
609	20231130	105100	81688242	1917	1917	1917	1917	0
610	20231130	105000	81688242	1917	1917	1917	1917	0
611	20231130	104900	81688242	1917	1917	1917	1917	0
612	20231130	104800	81688242	1917	1917	1917	1917	0
613	20231130	104700	81688242	1917	1917	1917	1917	0
614	20231130	104600	81688242	1917	1917	1917	1917	0
615	20231130	104500	81688242	1917	1917	1917	1917	0
616	20231130	104400	81688242	1917	1917	1917	1917	30
617	20231130	104300	81630732	1911	1911	1911	1911	0
618	20231130	104200	81630732	1911	1911	1911	1911	0
619	20231130	104100	81630732	1911	1911	1911	1911	0
620	20231130	104000	81630732	1911	1911	1911	1911	0
621	20231130	103900	81630732	1911	1911	1911	1911	0
622	20231130	103800	81630732	1911	1911	1911	1911	0
623	20231130	103700	81630732	1911	1911	1911	1911	0
624	20231130	103600	81630732	1911	1911	1911	1911	1100
625	20231130	103500	79528632	1915	1915	1915	1915	0
626	20231130	103400	79528632	1915	1915	1915	1915	0
627	20231130	103300	79528632	1915	1915	1915	1915	0
628	20231130	103200	79528632	1915	1915	1915	1915	52
629	20231130	103100	79429052	1915	1915	1915	1915	0
630	20231130	103000	79429052	1915	1915	1915	1915	0
631	20231130	102900	79429052	1915	1915	1915	1915	1
632	20231130	102800	79427137	1913	1915	1915	1913	210
633	20231130	102700	79025405	1915	1915	1915	1915	0
634	20231130	102600	79025405	1915	1915	1915	1915	0
635	20231130	102500	79025405	1915	1915	1915	1915	0
636	20231130	102400	79025405	1915	1915	1915	1915	0
637	20231130	102300	79025405	1915	1915	1915	1915	0
638	20231130	102200	79025405	1915	1919	1919	1915	2804
639	20231130	102100	73654015	1923	1923	1923	1923	0
640	20231130	102000	73654015	1923	1923	1923	1923	1
641	20231130	101900	73652092	1919	1919	1919	1919	0
642	20231130	101800	73652092	1919	1919	1919	1919	0
643	20231130	101700	73652092	1919	1919	1919	1919	0
644	20231130	101600	73652092	1919	1919	1919	1919	0
645	20231130	101500	73652092	1919	1919	1919	1919	0
646	20231130	101400	73652092	1919	1919	1919	1919	0
647	20231130	101300	73652092	1919	1919	1919	1919	2
648	20231130	101200	73648254	1924	1924	1924	1924	0
649	20231130	101100	73648254	1924	1924	1924	1924	2
650	20231130	101000	73644406	1918	1916	1918	1916	300
651	20231130	100900	73069010	1918	1918	1918	1918	0
652	20231130	100800	73069010	1918	1918	1918	1918	2
653	20231130	100700	73065174	1915	1915	1915	1915	70
654	20231130	100600	72931124	1918	1918	1918	1918	0
655	20231130	100500	72931124	1918	1913	1918	1913	2
656	20231130	100400	72927293	1910	1910	1910	1910	0
657	20231130	100300	72927293	1910	1910	1910	1910	0
658	20231130	100200	72927293	1910	1910	1910	1910	34
659	20231130	100100	72862353	1913	1913	1913	1913	0
660	20231130	100000	72862353	1913	1913	1913	1913	0
661	20231130	095900	72862353	1913	1913	1913	1913	0
662	20231130	095800	72862353	1913	1913	1913	1913	6
663	20231130	095700	72850875	1911	1911	1911	1911	1122
664	20231130	095600	70706733	1911	1911	1911	1911	994
665	20231130	095500	68807199	1911	1911	1911	1911	1
666	20231130	095400	68805288	1912	1912	1912	1912	1122
667	20231130	095300	66660024	1912	1926	1926	1912	1104
668	20231130	095200	64549134	1927	1926	1927	1926	20
669	20231130	095100	64510604	1927	1919	1927	1919	84
670	20231130	095000	64348760	1927	1912	1928	1912	75
671	20231130	094900	64204736	1909	1909	1909	1909	0
672	20231130	094800	64204736	1909	1919	1919	1909	7
673	20231130	094700	64191353	1917	1918	1918	1917	9
674	20231130	094600	64174095	1917	1911	1917	1911	12
675	20231130	094500	64151129	1909	1909	1909	1909	0
676	20231130	094400	64151129	1909	1909	1909	1909	0
677	20231130	094300	64151129	1909	1909	1909	1909	0
678	20231130	094200	64151129	1909	1909	1909	1909	0
679	20231130	094100	64151129	1909	1902	1910	1902	7105
680	20231130	094000	50637404	1901	1908	1908	1901	3120
681	20231130	093900	44695898	1909	1909	1909	1909	0
682	20231130	093800	44695898	1909	1908	1909	1908	3
683	20231130	093700	44690173	1907	1902	1907	1902	8051
684	20231130	093600	29371906	1898	1898	1898	1898	27
685	20231130	093500	29320660	1898	1906	1906	1898	1769
686	20231130	093400	25957071	1909	1909	1909	1909	0
687	20231130	093300	25957071	1909	1909	1909	1909	0
688	20231130	093200	25957071	1909	1909	1909	1909	0
689	20231130	093100	25957071	1909	1909	1909	1909	0
690	20231130	093000	25957071	1909	1909	1909	1909	628
691	20231130	092900	24758219	1909	1909	1909	1909	1422
692	20231130	092800	22043621	1906	1908	1908	1906	321
693	20231130	092700	21431793	1909	1911	1911	1909	2200
694	20231130	092600	17230892	1917	1910	1930	1910	266
695	20231130	092500	16720003	1906	1905	1906	1905	3707
696	20231130	092400	9654463	1906	1906	1906	1906	0
697	20231130	092300	9654463	1906	1906	1906	1906	0
698	20231130	092200	9654463	1906	1906	1906	1906	0
699	20231130	092100	9654463	1906	1900	1910	1900	39
700	20231130	092000	9580296	1900	1900	1900	1900	0
701	20231130	091900	9580296	1900	1898	1900	1898	484
702	20231130	091800	8661048	1896	1896	1896	1896	1
703	20231130	091700	8659152	1896	1896	1896	1896	0
704	20231130	091600	8659152	1896	1889	1896	1889	1688
705	20231130	091500	5459677	1886	1886	1886	1886	2
706	20231130	091400	5455905	1882	1882	1882	1882	0
707	20231130	091300	5455905	1882	1882	1882	1882	167
708	20231130	091200	5141611	1894	1889	1895	1889	175
709	20231130	091100	4810395	1889	1882	1889	1882	128
710	20231130	091000	4568788	1885	1885	1885	1885	0
711	20231130	090900	4568788	1885	1885	1885	1885	5
712	20231130	090800	4559363	1877	1876	1877	1876	479
713	20231130	090700	3660753	1873	1873	1873	1873	60
714	20231130	090600	3548373	1871	1871	1871	1871	5
715	20231130	090500	3539018	1871	1871	1871	1871	0
716	20231130	090400	3539018	1871	1871	1871	1871	1183
717	20231130	090300	1325625	1871	1884	1884	1871	700
718	20231130	090200	9425	1885	1885	1885	1885	0
719	20231130	090100	9425	1885	1885	1885	1885	0
720	20231130	090000	9425	1885	1885	1885	1885	5