KissMeData/289080/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	205600	306759084	1913	1913	1913	1913	2574
3	20231127	205500	306759084	1913	1913	1913	1913	0
4	20231127	205400	306759084	1913	1913	1913	1913	0
5	20231127	205300	306759084	1913	1913	1913	1913	0
6	20231127	205200	306759084	1913	1913	1913	1913	0
7	20231127	205100	306759084	1913	1913	1913	1913	0
8	20231127	205000	306759084	1913	1913	1913	1913	0
9	20231127	204900	306759084	1913	1913	1913	1913	0
10	20231127	204800	306759084	1913	1913	1913	1913	0
11	20231127	204700	306759084	1913	1913	1913	1913	0
12	20231127	204600	306759084	1913	1913	1913	1913	0
13	20231127	204500	306759084	1913	1913	1913	1913	0
14	20231127	204400	306759084	1913	1913	1913	1913	0
15	20231127	204300	306759084	1913	1913	1913	1913	0
16	20231127	204200	306759084	1913	1913	1913	1913	0
17	20231127	204100	306759084	1913	1913	1913	1913	0
18	20231127	204000	306759084	1913	1913	1913	1913	0
19	20231127	203900	306759084	1913	1913	1913	1913	0
20	20231127	203800	306759084	1913	1913	1913	1913	0
21	20231127	203700	306759084	1913	1913	1913	1913	0
22	20231127	203600	306759084	1913	1913	1913	1913	0
23	20231127	203500	306759084	1913	1913	1913	1913	0
24	20231127	203400	306759084	1913	1913	1913	1913	0
25	20231127	203300	306759084	1913	1913	1913	1913	0
26	20231127	203200	306759084	1913	1913	1913	1913	0
27	20231127	203100	306759084	1913	1913	1913	1913	0
28	20231127	203000	306759084	1913	1913	1913	1913	0
29	20231127	202900	306759084	1913	1913	1913	1913	0
30	20231127	202800	306759084	1913	1913	1913	1913	0
31	20231127	202700	306759084	1913	1913	1913	1913	0
32	20231127	202600	306759084	1913	1913	1913	1913	2574
33	20231127	202500	306759084	1913	1913	1913	1913	0
34	20231127	202400	306759084	1913	1913	1913	1913	0
35	20231127	202300	306759084	1913	1913	1913	1913	0
36	20231127	202200	306759084	1913	1913	1913	1913	0
37	20231127	202100	306759084	1913	1913	1913	1913	0
38	20231127	202000	306759084	1913	1913	1913	1913	0
39	20231127	201900	306759084	1913	1913	1913	1913	0
40	20231127	201800	306759084	1913	1913	1913	1913	0
41	20231127	201700	306759084	1913	1913	1913	1913	0
42	20231127	201600	306759084	1913	1913	1913	1913	0
43	20231127	201500	306759084	1913	1913	1913	1913	0
44	20231127	201400	306759084	1913	1913	1913	1913	0
45	20231127	201300	306759084	1913	1913	1913	1913	0
46	20231127	201200	306759084	1913	1913	1913	1913	0
47	20231127	201100	306759084	1913	1913	1913	1913	0
48	20231127	201000	306759084	1913	1913	1913	1913	0
49	20231127	200900	306759084	1913	1913	1913	1913	0
50	20231127	200800	306759084	1913	1913	1913	1913	0
51	20231127	200700	306759084	1913	1913	1913	1913	0
52	20231127	200600	306759084	1913	1913	1913	1913	0
53	20231127	200500	306759084	1913	1913	1913	1913	0
54	20231127	200400	306759084	1913	1913	1913	1913	0
55	20231127	200300	306759084	1913	1913	1913	1913	0
56	20231127	200200	306759084	1913	1913	1913	1913	0
57	20231127	200100	306759084	1913	1913	1913	1913	0
58	20231127	200000	306759084	1913	1913	1913	1913	0
59	20231127	195900	306759084	1913	1913	1913	1913	0
60	20231127	195800	306759084	1913	1913	1913	1913	0
61	20231127	195700	306759084	1913	1913	1913	1913	0
62	20231127	195600	306759084	1913	1913	1913	1913	2574
63	20231127	195500	306759084	1913	1913	1913	1913	0
64	20231127	195400	306759084	1913	1913	1913	1913	0
65	20231127	195300	306759084	1913	1913	1913	1913	0
66	20231127	195200	306759084	1913	1913	1913	1913	0
67	20231127	195100	306759084	1913	1913	1913	1913	0
68	20231127	195000	306759084	1913	1913	1913	1913	0
69	20231127	194900	306759084	1913	1913	1913	1913	0
70	20231127	194800	306759084	1913	1913	1913	1913	0
71	20231127	194700	306759084	1913	1913	1913	1913	0
72	20231127	194600	306759084	1913	1913	1913	1913	0
73	20231127	194500	306759084	1913	1913	1913	1913	0
74	20231127	194400	306759084	1913	1913	1913	1913	0
75	20231127	194300	306759084	1913	1913	1913	1913	0
76	20231127	194200	306759084	1913	1913	1913	1913	0
77	20231127	194100	306759084	1913	1913	1913	1913	0
78	20231127	194000	306759084	1913	1913	1913	1913	0
79	20231127	193900	306759084	1913	1913	1913	1913	0
80	20231127	193800	306759084	1913	1913	1913	1913	0
81	20231127	193700	306759084	1913	1913	1913	1913	0
82	20231127	193600	306759084	1913	1913	1913	1913	0
83	20231127	193500	306759084	1913	1913	1913	1913	0
84	20231127	193400	306759084	1913	1913	1913	1913	0
85	20231127	193300	306759084	1913	1913	1913	1913	0
86	20231127	193200	306759084	1913	1913	1913	1913	0
87	20231127	193100	306759084	1913	1913	1913	1913	0
88	20231127	193000	306759084	1913	1913	1913	1913	0
89	20231127	192900	306759084	1913	1913	1913	1913	0
90	20231127	192800	306759084	1913	1913	1913	1913	0
91	20231127	192700	306759084	1913	1913	1913	1913	0
92	20231127	192600	306759084	1913	1913	1913	1913	2574
93	20231127	192500	306759084	1913	1913	1913	1913	0
94	20231127	192400	306759084	1913	1913	1913	1913	0
95	20231127	192300	306759084	1913	1913	1913	1913	0
96	20231127	192200	306759084	1913	1913	1913	1913	0
97	20231127	192100	306759084	1913	1913	1913	1913	0
98	20231127	192000	306759084	1913	1913	1913	1913	0
99	20231127	191900	306759084	1913	1913	1913	1913	0
100	20231127	191800	306759084	1913	1913	1913	1913	0
101	20231127	191700	306759084	1913	1913	1913	1913	0
102	20231127	191600	306759084	1913	1913	1913	1913	0
103	20231127	191500	306759084	1913	1913	1913	1913	0
104	20231127	191400	306759084	1913	1913	1913	1913	0
105	20231127	191300	306759084	1913	1913	1913	1913	0
106	20231127	191200	306759084	1913	1913	1913	1913	0
107	20231127	191100	306759084	1913	1913	1913	1913	0
108	20231127	191000	306759084	1913	1913	1913	1913	0
109	20231127	190900	306759084	1913	1913	1913	1913	0
110	20231127	190800	306759084	1913	1913	1913	1913	0
111	20231127	190700	306759084	1913	1913	1913	1913	0
112	20231127	190600	306759084	1913	1913	1913	1913	0
113	20231127	190500	306759084	1913	1913	1913	1913	0
114	20231127	190400	306759084	1913	1913	1913	1913	0
115	20231127	190300	306759084	1913	1913	1913	1913	0
116	20231127	190200	306759084	1913	1913	1913	1913	0
117	20231127	190100	306759084	1913	1913	1913	1913	0
118	20231127	190000	306759084	1913	1913	1913	1913	0
119	20231127	185900	306759084	1913	1913	1913	1913	0
120	20231127	185800	306759084	1913	1913	1913	1913	0
121	20231127	185700	306759084	1913	1913	1913	1913	0
122	20231127	185600	306759084	1913	1913	1913	1913	2574
123	20231127	185500	306759084	1913	1913	1913	1913	0
124	20231127	185400	306759084	1913	1913	1913	1913	0
125	20231127	185300	306759084	1913	1913	1913	1913	0
126	20231127	185200	306759084	1913	1913	1913	1913	0
127	20231127	185100	306759084	1913	1913	1913	1913	0
128	20231127	185000	306759084	1913	1913	1913	1913	0
129	20231127	184900	306759084	1913	1913	1913	1913	0
130	20231127	184800	306759084	1913	1913	1913	1913	0
131	20231127	184700	306759084	1913	1913	1913	1913	0
132	20231127	184600	306759084	1913	1913	1913	1913	0
133	20231127	184500	306759084	1913	1913	1913	1913	0
134	20231127	184400	306759084	1913	1913	1913	1913	0
135	20231127	184300	306759084	1913	1913	1913	1913	0
136	20231127	184200	306759084	1913	1913	1913	1913	0
137	20231127	184100	306759084	1913	1913	1913	1913	0
138	20231127	184000	306759084	1913	1913	1913	1913	0
139	20231127	183900	306759084	1913	1913	1913	1913	0
140	20231127	183800	306759084	1913	1913	1913	1913	0
141	20231127	183700	306759084	1913	1913	1913	1913	0
142	20231127	183600	306759084	1913	1913	1913	1913	0
143	20231127	183500	306759084	1913	1913	1913	1913	0
144	20231127	183400	306759084	1913	1913	1913	1913	0
145	20231127	183300	306759084	1913	1913	1913	1913	0
146	20231127	183200	306759084	1913	1913	1913	1913	0
147	20231127	183100	306759084	1913	1913	1913	1913	0
148	20231127	183000	306759084	1913	1913	1913	1913	0
149	20231127	182900	306759084	1913	1913	1913	1913	0
150	20231127	182800	306759084	1913	1913	1913	1913	0
151	20231127	182700	306759084	1913	1913	1913	1913	0
152	20231127	182600	306759084	1913	1913	1913	1913	2574
153	20231127	182500	306759084	1913	1913	1913	1913	0
154	20231127	182400	306759084	1913	1913	1913	1913	0
155	20231127	182300	306759084	1913	1913	1913	1913	0
156	20231127	182200	306759084	1913	1913	1913	1913	0
157	20231127	182100	306759084	1913	1913	1913	1913	0
158	20231127	182000	306759084	1913	1913	1913	1913	0
159	20231127	181900	306759084	1913	1913	1913	1913	0
160	20231127	181800	306759084	1913	1913	1913	1913	0
161	20231127	181700	306759084	1913	1913	1913	1913	0
162	20231127	181600	306759084	1913	1913	1913	1913	0
163	20231127	181500	306759084	1913	1913	1913	1913	0
164	20231127	181400	306759084	1913	1913	1913	1913	0
165	20231127	181300	306759084	1913	1913	1913	1913	0
166	20231127	181200	306759084	1913	1913	1913	1913	0
167	20231127	181100	306759084	1913	1913	1913	1913	0
168	20231127	181000	306759084	1913	1913	1913	1913	0
169	20231127	180900	306759084	1913	1913	1913	1913	0
170	20231127	180800	306759084	1913	1913	1913	1913	0
171	20231127	180700	306759084	1913	1913	1913	1913	0
172	20231127	180600	306759084	1913	1913	1913	1913	0
173	20231127	180500	306759084	1913	1913	1913	1913	0
174	20231127	180400	306759084	1913	1913	1913	1913	0
175	20231127	180300	306759084	1913	1913	1913	1913	0
176	20231127	180200	306759084	1913	1913	1913	1913	0
177	20231127	180100	306759084	1913	1913	1913	1913	0
178	20231127	180000	306759084	1913	1913	1913	1913	0
179	20231127	175900	306759084	1913	1913	1913	1913	0
180	20231127	175800	306759084	1913	1913	1913	1913	0
181	20231127	175700	306759084	1913	1913	1913	1913	0
182	20231127	175600	306759084	1913	1913	1913	1913	2574
183	20231127	175500	306759084	1913	1913	1913	1913	0
184	20231127	175400	306759084	1913	1913	1913	1913	0
185	20231127	175300	306759084	1913	1913	1913	1913	0
186	20231127	175200	306759084	1913	1913	1913	1913	0
187	20231127	175100	306759084	1913	1913	1913	1913	0
188	20231127	175000	306759084	1913	1913	1913	1913	0
189	20231127	174900	306759084	1913	1913	1913	1913	0
190	20231127	174800	306759084	1913	1913	1913	1913	0
191	20231127	174700	306759084	1913	1913	1913	1913	0
192	20231127	174600	306759084	1913	1913	1913	1913	0
193	20231127	174500	306759084	1913	1913	1913	1913	0
194	20231127	174400	306759084	1913	1913	1913	1913	0
195	20231127	174300	306759084	1913	1913	1913	1913	0
196	20231127	174200	306759084	1913	1913	1913	1913	0
197	20231127	174100	306759084	1913	1913	1913	1913	0
198	20231127	174000	306759084	1913	1913	1913	1913	0
199	20231127	173900	306759084	1913	1913	1913	1913	0
200	20231127	173800	306759084	1913	1913	1913	1913	0
201	20231127	173700	306759084	1913	1913	1913	1913	0
202	20231127	173600	306759084	1913	1913	1913	1913	0
203	20231127	173500	306759084	1913	1913	1913	1913	0
204	20231127	173400	306759084	1913	1913	1913	1913	0
205	20231127	173300	306759084	1913	1913	1913	1913	0
206	20231127	173200	306759084	1913	1913	1913	1913	0
207	20231127	173100	306759084	1913	1913	1913	1913	0
208	20231127	173000	306759084	1913	1913	1913	1913	0
209	20231127	172900	306759084	1913	1913	1913	1913	0
210	20231127	172800	306759084	1913	1913	1913	1913	0
211	20231127	172700	306759084	1913	1913	1913	1913	0
212	20231127	172600	306759084	1913	1913	1913	1913	2574
213	20231127	172500	306759084	1913	1913	1913	1913	0
214	20231127	172400	306759084	1913	1913	1913	1913	0
215	20231127	172300	306759084	1913	1913	1913	1913	0
216	20231127	172200	306759084	1913	1913	1913	1913	0
217	20231127	172100	306759084	1913	1913	1913	1913	0
218	20231127	172000	306759084	1913	1913	1913	1913	0
219	20231127	171900	306759084	1913	1913	1913	1913	0
220	20231127	171800	306759084	1913	1913	1913	1913	0
221	20231127	171700	306759084	1913	1913	1913	1913	0
222	20231127	171600	306759084	1913	1913	1913	1913	0
223	20231127	171500	306759084	1913	1913	1913	1913	0
224	20231127	171400	306759084	1913	1913	1913	1913	0
225	20231127	171300	306759084	1913	1913	1913	1913	0
226	20231127	171200	306759084	1913	1913	1913	1913	0
227	20231127	171100	306759084	1913	1913	1913	1913	0
228	20231127	171000	306759084	1913	1913	1913	1913	0
229	20231127	170900	306759084	1913	1913	1913	1913	0
230	20231127	170800	306759084	1913	1913	1913	1913	0
231	20231127	170700	306759084	1913	1913	1913	1913	0
232	20231127	170600	306759084	1913	1913	1913	1913	0
233	20231127	170500	306759084	1913	1913	1913	1913	0
234	20231127	170400	306759084	1913	1913	1913	1913	0
235	20231127	170300	306759084	1913	1913	1913	1913	0
236	20231127	170200	306759084	1913	1913	1913	1913	0
237	20231127	170100	306759084	1913	1913	1913	1913	0
238	20231127	170000	306759084	1913	1913	1913	1913	0
239	20231127	165900	306759084	1913	1913	1913	1913	0
240	20231127	165800	306759084	1913	1913	1913	1913	0
241	20231127	165700	306759084	1913	1913	1913	1913	0
242	20231127	165600	306759084	1913	1913	1913	1913	2574
243	20231127	165500	306759084	1913	1913	1913	1913	0
244	20231127	165400	306759084	1913	1913	1913	1913	0
245	20231127	165300	306759084	1913	1913	1913	1913	0
246	20231127	165200	306759084	1913	1913	1913	1913	0
247	20231127	165100	306759084	1913	1913	1913	1913	0
248	20231127	165000	306759084	1913	1913	1913	1913	0
249	20231127	164900	306759084	1913	1913	1913	1913	0
250	20231127	164800	306759084	1913	1913	1913	1913	0
251	20231127	164700	306759084	1913	1913	1913	1913	0
252	20231127	164600	306759084	1913	1913	1913	1913	0
253	20231127	164500	306759084	1913	1913	1913	1913	0
254	20231127	164400	306759084	1913	1913	1913	1913	0
255	20231127	164300	306759084	1913	1913	1913	1913	0
256	20231127	164200	306759084	1913	1913	1913	1913	0
257	20231127	164100	306759084	1913	1913	1913	1913	0
258	20231127	164000	306759084	1913	1913	1913	1913	0
259	20231127	163900	306759084	1913	1913	1913	1913	0
260	20231127	163800	306759084	1913	1913	1913	1913	0
261	20231127	163700	306759084	1913	1913	1913	1913	0
262	20231127	163600	306759084	1913	1913	1913	1913	0
263	20231127	163500	306759084	1913	1913	1913	1913	0
264	20231127	163400	306759084	1913	1913	1913	1913	0
265	20231127	163300	306759084	1913	1913	1913	1913	0
266	20231127	163200	306759084	1913	1913	1913	1913	0
267	20231127	163100	306759084	1913	1913	1913	1913	0
268	20231127	163000	306759084	1913	1913	1913	1913	0
269	20231127	162900	306759084	1913	1913	1913	1913	0
270	20231127	162800	306759084	1913	1913	1913	1913	0
271	20231127	162700	306759084	1913	1913	1913	1913	0
272	20231127	162600	306759084	1913	1913	1913	1913	2574
273	20231127	162500	306759084	1913	1913	1913	1913	0
274	20231127	162400	306759084	1913	1913	1913	1913	0
275	20231127	162300	306759084	1913	1913	1913	1913	0
276	20231127	162200	306759084	1913	1913	1913	1913	0
277	20231127	162100	306759084	1913	1913	1913	1913	0
278	20231127	162000	306759084	1913	1913	1913	1913	0
279	20231127	161900	306759084	1913	1913	1913	1913	0
280	20231127	161800	306759084	1913	1913	1913	1913	0
281	20231127	161700	306759084	1913	1913	1913	1913	0
282	20231127	161600	306759084	1913	1913	1913	1913	0
283	20231127	161500	306759084	1913	1913	1913	1913	0
284	20231127	161400	306759084	1913	1913	1913	1913	0
285	20231127	161300	306759084	1913	1913	1913	1913	0
286	20231127	161200	306759084	1913	1913	1913	1913	0
287	20231127	161100	306759084	1913	1913	1913	1913	0
288	20231127	161000	306759084	1913	1913	1913	1913	0
289	20231127	160900	306759084	1913	1913	1913	1913	0
290	20231127	160800	306759084	1913	1913	1913	1913	0
291	20231127	160700	306759084	1913	1913	1913	1913	0
292	20231127	160600	306759084	1913	1913	1913	1913	0
293	20231127	160500	306759084	1913	1913	1913	1913	0
294	20231127	160400	306759084	1913	1913	1913	1913	0
295	20231127	160300	306759084	1913	1913	1913	1913	0
296	20231127	160200	306759084	1913	1913	1913	1913	0
297	20231127	160100	306759084	1913	1913	1913	1913	0
298	20231127	160000	306759084	1913	1913	1913	1913	0
299	20231127	155900	306759084	1913	1913	1913	1913	0
300	20231127	155800	306759084	1913	1913	1913	1913	0
301	20231127	155700	306759084	1913	1913	1913	1913	0
302	20231127	155600	306759084	1913	1913	1913	1913	2574
303	20231127	155500	306759084	1913	1913	1913	1913	0
304	20231127	155400	306759084	1913	1913	1913	1913	0
305	20231127	155300	306759084	1913	1913	1913	1913	0
306	20231127	155200	306759084	1913	1913	1913	1913	0
307	20231127	155100	306759084	1913	1913	1913	1913	0
308	20231127	155000	306759084	1913	1913	1913	1913	0
309	20231127	154900	306759084	1913	1913	1913	1913	0
310	20231127	154800	306759084	1913	1913	1913	1913	0
311	20231127	154700	306759084	1913	1913	1913	1913	0
312	20231127	154600	306759084	1913	1913	1913	1913	0
313	20231127	154500	306759084	1913	1913	1913	1913	0
314	20231127	154400	306759084	1913	1913	1913	1913	0
315	20231127	154300	306759084	1913	1913	1913	1913	0
316	20231127	154200	306759084	1913	1913	1913	1913	0
317	20231127	154100	306759084	1913	1913	1913	1913	0
318	20231127	154000	306759084	1913	1913	1913	1913	0
319	20231127	153900	306759084	1913	1913	1913	1913	0
320	20231127	153800	306759084	1913	1913	1913	1913	0
321	20231127	153700	306759084	1913	1913	1913	1913	0
322	20231127	153600	306759084	1913	1913	1913	1913	0
323	20231127	153500	306759084	1913	1913	1913	1913	0
324	20231127	153400	306759084	1913	1913	1913	1913	0
325	20231127	153300	306759084	1913	1913	1913	1913	0
326	20231127	153200	306759084	1913	1913	1913	1913	0
327	20231127	153100	306759084	1913	1913	1913	1913	0
328	20231127	153000	306759084	1913	1913	1913	1913	2574
329	20231127	152900	301835022	1912	1912	1912	1912	0
330	20231127	152800	301835022	1912	1912	1912	1912	0
331	20231127	152700	301835022	1912	1912	1912	1912	0
332	20231127	152600	301835022	1912	1912	1912	1912	0
333	20231127	152500	301835022	1912	1912	1912	1912	0
334	20231127	152400	301835022	1912	1912	1912	1912	0
335	20231127	152300	301835022	1912	1912	1912	1912	0
336	20231127	152200	301835022	1912	1912	1912	1912	0
337	20231127	152100	301835022	1912	1912	1912	1912	0
338	20231127	152000	301835022	1912	1912	1912	1912	0
339	20231127	151900	301835022	1912	1912	1912	1912	3
340	20231127	151800	301829286	1912	1912	1912	1912	4
341	20231127	151700	301821638	1912	1912	1912	1912	4
342	20231127	151600	301813990	1912	1912	1912	1912	4
343	20231127	151500	301806342	1912	1907	1912	1907	1114
344	20231127	151400	299681874	1912	1907	1912	1907	1003
345	20231127	151300	297769138	1912	1912	1912	1912	8
346	20231127	151200	297753842	1907	1912	1912	1907	6
347	20231127	151100	297742375	1912	1912	1912	1912	2
348	20231127	151000	297738551	1912	1907	1912	1907	104
349	20231127	150900	297540203	1912	1907	1912	1907	3
350	20231127	150800	297534472	1912	1912	1912	1912	6
351	20231127	150700	297523000	1912	1912	1912	1912	61
352	20231127	150600	297406368	1913	1913	1913	1913	0
353	20231127	150500	297406368	1913	1913	1913	1913	8
354	20231127	150400	297391064	1913	1907	1913	1907	158
355	20231127	150300	297089746	1913	1913	1913	1907	762
356	20231127	150200	295633558	1913	1910	1913	1903	3667
357	20231127	150100	288640115	1910	1913	1913	1910	106
358	20231127	150000	288437637	1913	1913	1913	1913	0
359	20231127	145900	288437637	1913	1913	1913	1913	3
360	20231127	145800	288431898	1913	1913	1913	1913	0
361	20231127	145700	288431898	1913	1910	1913	1910	524
362	20231127	145600	287431052	1913	1913	1913	1913	0
363	20231127	145500	287431052	1913	1912	1913	1910	1392
364	20231127	145400	284770592	1912	1912	1912	1911	1151
365	20231127	145300	282570980	1913	1913	1913	1913	0
366	20231127	145200	282570980	1913	1912	1913	1912	94
367	20231127	145100	282391248	1913	1913	1913	1912	5
368	20231127	145000	282381684	1913	1912	1913	1912	7
369	20231127	144900	282368294	1913	1912	1913	1912	1328
370	20231127	144800	279829150	1912	1912	1912	1912	571
371	20231127	144700	278737398	1913	1913	1913	1913	0
372	20231127	144600	278737398	1913	1913	1913	1913	2
373	20231127	144500	278733572	1913	1912	1913	1912	78
374	20231127	144400	278584425	1912	1911	1912	1911	195
375	20231127	144300	278211777	1911	1911	1911	1911	100
376	20231127	144200	278020677	1911	1910	1911	1910	4
377	20231127	144100	278013035	1911	1911	1911	1911	51
378	20231127	144000	277915574	1911	1911	1911	1911	3
379	20231127	143900	277909841	1911	1911	1911	1911	12
380	20231127	143800	277886909	1911	1911	1911	1911	0
381	20231127	143700	277886909	1911	1911	1911	1911	0
382	20231127	143600	277886909	1911	1911	1911	1904	414
383	20231127	143500	277098555	1911	1905	1911	1904	1392
384	20231127	143400	274447766	1912	1910	1912	1910	121
385	20231127	143300	274216594	1905	1910	1910	1905	4218
386	20231127	143200	266179820	1906	1906	1906	1906	105
387	20231127	143100	265979690	1910	1910	1910	1910	7
388	20231127	143000	265966320	1912	1908	1912	1908	52
389	20231127	142900	265867056	1912	1912	1912	1912	0
390	20231127	142800	265867056	1912	1911	1912	1906	1103
391	20231127	142700	263763720	1912	1912	1912	1912	6
392	20231127	142600	263752248	1907	1906	1907	1906	1375
393	20231127	142500	261130124	1907	1913	1913	1907	722
394	20231127	142400	259753212	1913	1913	1913	1913	3
395	20231127	142300	259747473	1913	1913	1913	1913	4
396	20231127	142200	259739821	1907	1907	1907	1907	0
397	20231127	142100	259739821	1907	1911	1911	1907	722
398	20231127	142000	258361234	1913	1913	1913	1913	5
399	20231127	141900	258351669	1910	1913	1913	1910	61
400	20231127	141800	258235103	1913	1912	1913	1912	104
401	20231127	141700	258036251	1913	1913	1913	1913	6
402	20231127	141600	258024773	1913	1913	1913	1913	0
403	20231127	141500	258024773	1913	1913	1913	1913	0
404	20231127	141400	258024773	1913	1913	1913	1913	0
405	20231127	141300	258024773	1913	1912	1913	1912	603
406	20231127	141200	256871235	1913	1913	1913	1913	0
407	20231127	141100	256871235	1913	1913	1913	1913	0
408	20231127	141000	256871235	1913	1913	1913	1913	0
409	20231127	140900	256871235	1913	1913	1913	1913	0
410	20231127	140800	256871235	1913	1913	1913	1913	0
411	20231127	140700	256871235	1913	1909	1913	1909	707
412	20231127	140600	255518868	1906	1908	1908	1906	1100
413	20231127	140500	253421568	1909	1909	1909	1909	280
414	20231127	140400	252887048	1910	1910	1910	1910	100
415	20231127	140300	252696048	1913	1913	1913	1913	1
416	20231127	140200	252694135	1913	1913	1913	1913	0
417	20231127	140100	252694135	1913	1913	1913	1913	0
418	20231127	140000	252694135	1913	1913	1913	1913	0
419	20231127	135900	252694135	1913	1913	1913	1913	3
420	20231127	135800	252688396	1913	1913	1913	1913	2
421	20231127	135700	252684570	1913	1910	1913	1910	126
422	20231127	135600	252443898	1910	1910	1910	1909	120
423	20231127	135500	252214714	1910	1910	1910	1910	2
424	20231127	135400	252210894	1909	1908	1910	1908	47
425	20231127	135300	252121210	1910	1908	1910	1908	83
426	20231127	135200	251962842	1908	1909	1909	1908	128
427	20231127	135100	251718508	1910	1909	1910	1909	1143
428	20231127	135000	249535516	1909	1909	1910	1909	119
429	20231127	134900	249308245	1909	1910	1910	1909	211
430	20231127	134800	248905346	1913	1913	1913	1913	0
431	20231127	134700	248905346	1913	1911	1913	1911	107
432	20231127	134600	248700865	1913	1912	1913	1912	103
433	20231127	134500	248503926	1913	1913	1913	1913	26
434	20231127	134400	248454188	1913	1913	1913	1913	110
435	20231127	134300	248243758	1913	1913	1913	1913	406
436	20231127	134200	247467080	1913	1908	1913	1908	1756
437	20231127	134100	244115345	1908	1908	1908	1907	318
438	20231127	134000	243508696	1904	1904	1904	1904	97
439	20231127	133900	243324008	1904	1904	1904	1904	15
440	20231127	133800	243295448	1904	1904	1904	1904	159
441	20231127	133700	242992712	1904	1904	1904	1904	0
442	20231127	133600	242992712	1904	1904	1904	1904	110
443	20231127	133500	242783272	1904	1904	1904	1904	8
444	20231127	133400	242768040	1904	1900	1904	1900	752
445	20231127	133300	241339232	1899	1899	1899	1899	482
446	20231127	133200	240423914	1900	1900	1900	1900	250
447	20231127	133100	239948914	1899	1899	1899	1899	397
448	20231127	133000	239195011	1899	1896	1899	1896	6
449	20231127	132900	239183632	1900	1900	1900	1900	0
450	20231127	132800	239183632	1900	1900	1900	1900	11
451	20231127	132700	239162732	1900	1904	1904	1900	4431
452	20231127	132600	230743816	1904	1900	1904	1900	5681
453	20231127	132500	219949900	1900	1900	1900	1900	4
454	20231127	132400	219942300	1900	1900	1900	1900	0
455	20231127	132300	219942300	1900	1900	1900	1900	4
456	20231127	132200	219934700	1900	1900	1900	1900	9
457	20231127	132100	219917600	1900	1894	1900	1894	363
458	20231127	132000	219230054	1894	1894	1894	1894	1165
459	20231127	131900	217023544	1894	1895	1895	1894	4098
460	20231127	131800	209261651	1895	1895	1895	1895	0
461	20231127	131700	209261651	1895	1900	1900	1895	389
462	20231127	131600	208523866	1904	1904	1904	1904	0
463	20231127	131500	208523866	1904	1904	1904	1904	0
464	20231127	131400	208523866	1904	1904	1904	1904	8
465	20231127	131300	208508634	1904	1904	1904	1904	0
466	20231127	131200	208508634	1904	1904	1904	1904	1
467	20231127	131100	208506730	1904	1905	1905	1904	25
468	20231127	131000	208459127	1905	1905	1905	1905	2
469	20231127	130900	208455317	1908	1908	1908	1908	0
470	20231127	130800	208455317	1908	1900	1908	1900	197
471	20231127	130700	208080961	1900	1897	1900	1895	374
472	20231127	130600	207372096	1900	1900	1900	1900	209
473	20231127	130500	206974996	1904	1904	1904	1904	0
474	20231127	130400	206974996	1904	1904	1904	1904	12
475	20231127	130300	206952148	1904	1904	1904	1904	15
476	20231127	130200	206923588	1904	1904	1904	1904	3
477	20231127	130100	206917876	1905	1898	1908	1895	5045
478	20231127	130000	197342882	1898	1900	1900	1898	8780
479	20231127	125900	180674619	1901	1902	1902	1901	2313
480	20231127	125800	176277042	1903	1909	1909	1903	512
481	20231127	125700	175302688	1903	1905	1905	1903	5097
482	20231127	125600	165593225	1904	1905	1905	1904	449
483	20231127	125500	164738225	1909	1909	1909	1909	0
484	20231127	125400	164738225	1909	1909	1909	1909	0
485	20231127	125300	164738225	1909	1909	1909	1909	9
486	20231127	125200	164721044	1909	1909	1909	1909	8
487	20231127	125100	164705772	1909	1909	1909	1909	35
488	20231127	125000	164638957	1909	1905	1909	1905	422
489	20231127	124900	163835031	1909	1909	1909	1905	314
490	20231127	124800	163236805	1905	1905	1905	1905	2746
491	20231127	124700	158005675	1911	1911	1911	1911	8
492	20231127	124600	157990387	1911	1911	1911	1911	2
493	20231127	124500	157986565	1911	1911	1911	1911	1
494	20231127	124400	157984654	1911	1911	1911	1911	0
495	20231127	124300	157984654	1911	1911	1911	1905	1069
496	20231127	124200	155948113	1911	1911	1911	1911	1
497	20231127	124100	155946202	1912	1912	1912	1912	21
498	20231127	124000	155906050	1913	1906	1913	1905	5391
499	20231127	123900	145635014	1914	1914	1914	1914	0
500	20231127	123800	145635014	1914	1914	1914	1914	0
501	20231127	123700	145635014	1914	1914	1914	1914	0
502	20231127	123600	145635014	1914	1914	1914	1914	0
503	20231127	123500	145635014	1914	1908	1914	1906	1157
504	20231127	123400	143428928	1906	1908	1908	1906	5038
505	20231127	123300	133820794	1908	1913	1913	1908	3775
506	20231127	123200	126613541	1914	1914	1914	1914	17
507	20231127	123100	126581003	1914	1914	1914	1914	1
508	20231127	123000	126579089	1915	1915	1915	1915	0
509	20231127	122900	126579089	1915	1915	1915	1915	0
510	20231127	122800	126579089	1915	1915	1915	1915	0
511	20231127	122700	126579089	1915	1915	1915	1915	0
512	20231127	122600	126579089	1915	1915	1915	1915	0
513	20231127	122500	126579089	1915	1915	1915	1915	0
514	20231127	122400	126579089	1915	1914	1915	1914	11
515	20231127	122300	126558034	1915	1914	1915	1914	11
516	20231127	122200	126536979	1915	1913	1915	1913	1016
517	20231127	122100	124591592	1914	1914	1914	1914	0
518	20231127	122000	124591592	1914	1914	1914	1914	0
519	20231127	121900	124591592	1914	1913	1914	1912	107
520	20231127	121800	124386798	1914	1914	1914	1914	3
521	20231127	121700	124381056	1914	1914	1914	1914	121
522	20231127	121600	124149462	1914	1914	1914	1914	0
523	20231127	121500	124149462	1914	1914	1914	1914	2
524	20231127	121400	124145634	1912	1912	1912	1912	500
525	20231127	121300	123189634	1914	1914	1914	1914	1
526	20231127	121200	123187720	1915	1910	1915	1910	1158
527	20231127	121100	120972025	1914	1910	1915	1910	1070
528	20231127	121000	118925175	1912	1910	1912	1910	3
529	20231127	120900	118919441	1912	1912	1912	1912	0
530	20231127	120800	118919441	1912	1910	1912	1910	102
531	20231127	120700	118724617	1913	1912	1913	1912	351
532	20231127	120600	118053504	1913	1912	1913	1910	421
533	20231127	120500	117248655	1914	1914	1914	1914	0
534	20231127	120400	117248655	1914	1914	1914	1914	0
535	20231127	120300	117248655	1914	1914	1914	1914	2
536	20231127	120200	117244827	1915	1915	1915	1915	0
537	20231127	120100	117244827	1915	1915	1915	1915	4
538	20231127	120000	117237167	1915	1915	1915	1915	0
539	20231127	115900	117237167	1915	1915	1915	1912	204
540	20231127	115800	116847107	1915	1912	1915	1912	715
541	20231127	115700	115480015	1915	1915	1915	1915	0
542	20231127	115600	115480015	1915	1915	1915	1915	2
543	20231127	115500	115476185	1915	1915	1915	1915	0
544	20231127	115400	115476185	1915	1915	1915	1915	0
545	20231127	115300	115476185	1915	1914	1915	1914	23
546	20231127	115200	115432160	1915	1915	1915	1915	0
547	20231127	115100	115432160	1915	1915	1915	1915	5
548	20231127	115000	115422585	1915	1915	1915	1915	0
549	20231127	114900	115422585	1915	1912	1915	1910	153
550	20231127	114800	115130312	1914	1914	1914	1914	4
551	20231127	114700	115122656	1912	1912	1912	1912	330
552	20231127	114600	114491696	1915	1915	1915	1915	0
553	20231127	114500	114491696	1915	1915	1915	1915	0
554	20231127	114400	114491696	1915	1915	1915	1915	0
555	20231127	114300	114491696	1915	1915	1915	1915	0
556	20231127	114200	114491696	1915	1915	1915	1915	104
557	20231127	114100	114292536	1915	1912	1915	1912	21
558	20231127	114000	114252375	1915	1912	1915	1912	6
559	20231127	113900	114240894	1915	1915	1915	1915	0
560	20231127	113800	114240894	1915	1915	1915	1915	0
561	20231127	113700	114240894	1915	1915	1915	1915	0
562	20231127	113600	114240894	1915	1915	1915	1915	14
563	20231127	113500	114214084	1915	1915	1915	1915	0
564	20231127	113400	114214084	1915	1915	1915	1915	3
565	20231127	113300	114208339	1912	1912	1912	1912	180
566	20231127	113200	113864179	1915	1912	1915	1912	206
567	20231127	113100	113470289	1915	1912	1915	1912	9
568	20231127	113000	113453069	1915	1918	1918	1915	202
569	20231127	112900	113066233	1918	1918	1918	1918	0
570	20231127	112800	113066233	1918	1918	1918	1918	4
571	20231127	112700	113058561	1918	1918	1918	1918	0
572	20231127	112600	113058561	1918	1918	1918	1918	0
573	20231127	112500	113058561	1918	1918	1918	1918	0
574	20231127	112400	113058561	1918	1912	1918	1912	998
575	20231127	112300	111150369	1912	1912	1912	1912	92
576	20231127	112200	110974465	1918	1918	1918	1918	0
577	20231127	112100	110974465	1918	1918	1918	1918	0
578	20231127	112000	110974465	1918	1918	1918	1918	3
579	20231127	111900	110968711	1918	1918	1918	1918	0
580	20231127	111800	110968711	1918	1918	1918	1918	0
581	20231127	111700	110968711	1918	1917	1918	1917	2093
582	20231127	111600	106956423	1917	1917	1917	1917	0
583	20231127	111500	106956423	1917	1917	1917	1917	0
584	20231127	111400	106956423	1917	1917	1917	1912	13
585	20231127	111300	106931527	1917	1917	1917	1917	8
586	20231127	111200	106916191	1916	1914	1916	1914	2468
587	20231127	111100	102188905	1914	1914	1914	1914	2
588	20231127	111000	102185077	1915	1914	1915	1914	3
589	20231127	110900	102179333	1915	1915	1915	1915	0
590	20231127	110800	102179333	1915	1915	1915	1915	4
591	20231127	110700	102171673	1915	1915	1915	1915	3
592	20231127	110600	102165928	1915	1915	1915	1915	547
593	20231127	110500	101118423	1915	1914	1915	1914	2595
594	20231127	110400	96151587	1914	1914	1914	1914	0
595	20231127	110300	96151587	1914	1914	1914	1914	0
596	20231127	110200	96151587	1914	1913	1914	1913	99
597	20231127	110100	95962194	1913	1913	1913	1913	4
598	20231127	110000	95954542	1910	1912	1913	1910	907
599	20231127	105900	94222135	1912	1911	1912	1911	206
600	20231127	105800	93828463	1911	1911	1911	1911	0
601	20231127	105700	93828463	1911	1914	1914	1911	147
602	20231127	105600	93547507	1914	1914	1914	1914	0
603	20231127	105500	93547507	1914	1914	1914	1914	3
604	20231127	105400	93541765	1914	1914	1914	1914	3
605	20231127	105300	93536023	1914	1914	1914	1914	0
606	20231127	105200	93536023	1914	1913	1914	1911	23
607	20231127	105100	93492050	1914	1915	1915	1914	15
608	20231127	105000	93463336	1915	1915	1915	1915	3
609	20231127	104900	93457591	1915	1915	1915	1915	100
610	20231127	104800	93266091	1914	1914	1914	1914	352
611	20231127	104700	92592363	1915	1915	1915	1915	961
612	20231127	104600	90752048	1915	1915	1915	1915	0
613	20231127	104500	90752048	1915	1915	1915	1915	0
614	20231127	104400	90752048	1915	1915	1915	1915	0
615	20231127	104300	90752048	1915	1914	1915	1914	106
616	20231127	104200	90549158	1915	1915	1915	1914	113
617	20231127	104100	90332863	1915	1914	1915	1914	479
618	20231127	104000	89416049	1915	1915	1916	1915	1120
619	20231127	103900	87271245	1915	1915	1915	1915	801
620	20231127	103800	85737330	1915	1915	1915	1915	0
621	20231127	103700	85737330	1915	1915	1915	1915	0
622	20231127	103600	85737330	1915	1914	1915	1910	120
623	20231127	103500	85507701	1914	1913	1914	1913	9
624	20231127	103400	85490476	1913	1913	1913	1913	380
625	20231127	103300	84763536	1913	1913	1913	1913	1145
626	20231127	103200	82573151	1913	1913	1913	1913	0
627	20231127	103100	82573151	1913	1913	1913	1913	5
628	20231127	103000	82563586	1910	1910	1913	1910	663
629	20231127	102900	81297227	1913	1913	1913	1913	0
630	20231127	102800	81297227	1913	1913	1913	1913	1
631	20231127	102700	81295314	1913	1913	1913	1913	0
632	20231127	102600	81295314	1913	1913	1913	1910	207
633	20231127	102500	80899929	1910	1910	1910	1910	502
634	20231127	102400	79941109	1910	1910	1910	1910	1
635	20231127	102300	79939199	1914	1913	1914	1913	1677
636	20231127	102200	76731053	1913	1910	1914	1910	2083
637	20231127	102100	72752337	1912	1908	1912	1908	461
638	20231127	102000	71871799	1910	1910	1910	1910	4
639	20231127	101900	71864159	1910	1910	1910	1910	0
640	20231127	101800	71864159	1910	1910	1910	1910	0
641	20231127	101700	71864159	1910	1906	1910	1906	1711
642	20231127	101600	68601156	1910	1910	1910	1910	0
643	20231127	101500	68601156	1910	1910	1910	1910	0
644	20231127	101400	68601156	1910	1910	1910	1910	0
645	20231127	101300	68601156	1910	1910	1910	1906	4676
646	20231127	101200	59683370	1910	1910	1910	1910	1
647	20231127	101100	59681460	1912	1912	1912	1912	0
648	20231127	101000	59681460	1912	1911	1912	1910	501
649	20231127	100900	58724545	1912	1912	1912	1912	9
650	20231127	100800	58707337	1912	1913	1913	1912	19
651	20231127	100700	58670993	1913	1913	1913	1913	4
652	20231127	100600	58663341	1914	1914	1914	1914	0
653	20231127	100500	58663341	1914	1913	1914	1913	14
654	20231127	100400	58636546	1914	1914	1914	1914	9
655	20231127	100300	58619320	1914	1914	1914	1914	0
656	20231127	100200	58619320	1914	1914	1914	1914	0
657	20231127	100100	58619320	1914	1914	1914	1914	2
658	20231127	100000	58615492	1914	1907	1914	1907	13
659	20231127	095900	58590673	1914	1910	1914	1908	1371
660	20231127	095800	55974290	1914	1914	1914	1914	15
661	20231127	095700	55945580	1913	1913	1913	1913	20
662	20231127	095600	55907320	1914	1914	1914	1914	0
663	20231127	095500	55907320	1914	1914	1914	1914	154
664	20231127	095400	55612564	1914	1914	1914	1914	0
665	20231127	095300	55612564	1914	1914	1914	1914	0
666	20231127	095200	55612564	1914	1912	1915	1911	320
667	20231127	095100	55000990	1915	1915	1915	1915	0
668	20231127	095000	55000990	1915	1915	1915	1915	52
669	20231127	094900	54901410	1915	1915	1915	1915	0
670	20231127	094800	54901410	1915	1915	1915	1915	42
671	20231127	094700	54820980	1913	1913	1913	1913	39
672	20231127	094600	54746373	1916	1916	1916	1916	0
673	20231127	094500	54746373	1916	1916	1916	1916	0
674	20231127	094400	54746373	1916	1914	1916	1914	22
675	20231127	094300	54704261	1916	1916	1916	1916	12
676	20231127	094200	54681269	1913	1913	1913	1913	50
677	20231127	094100	54585619	1917	1916	1917	1916	813
678	20231127	094000	53027907	1916	1912	1916	1912	139
679	20231127	093900	52762123	1916	1916	1916	1916	1
680	20231127	093800	52760207	1916	1916	1916	1916	6
681	20231127	093700	52748711	1916	1916	1916	1916	112
682	20231127	093600	52534119	1916	1916	1916	1916	8
683	20231127	093500	52518791	1916	1916	1916	1916	0
684	20231127	093400	52518791	1916	1916	1916	1916	12
685	20231127	093300	52495799	1916	1916	1916	1916	1
686	20231127	093200	52493883	1916	1916	1916	1916	0
687	20231127	093100	52493883	1916	1916	1916	1916	77
688	20231127	093000	52346351	1916	1916	1916	1916	103
689	20231127	092900	52149003	1918	1918	1918	1918	0
690	20231127	092800	52149003	1918	1918	1918	1918	100
691	20231127	092700	51957203	1918	1918	1918	1918	0
692	20231127	092600	51957203	1918	1909	1918	1909	420
693	20231127	092500	51155342	1908	1913	1913	1908	1109
694	20231127	092400	49038527	1918	1918	1918	1918	1
695	20231127	092300	49036609	1917	1917	1917	1917	1
696	20231127	092200	49034692	1918	1918	1918	1918	8
697	20231127	092100	49019348	1917	1915	1917	1915	2373
698	20231127	092000	44475008	1915	1910	1915	1910	62
699	20231127	091900	44356563	1910	1915	1915	1910	97
700	20231127	091800	44171288	1909	1909	1909	1909	10
701	20231127	091700	44152198	1915	1908	1915	1908	63
702	20231127	091600	44031973	1915	1909	1915	1905	6953
703	20231127	091500	30767254	1915	1909	1915	1909	1003
704	20231127	091400	28852515	1918	1918	1918	1918	200
705	20231127	091300	28468915	1918	1919	1919	1918	31
706	20231127	091200	28409441	1919	1918	1919	1918	2008
707	20231127	091100	24558093	1909	1919	1919	1909	252
708	20231127	091000	24077005	1919	1912	1919	1908	3399
709	20231127	090900	17574518	1919	1919	1919	1913	605
710	20231127	090800	16416109	1919	1914	1919	1913	2130
711	20231127	090700	12339381	1920	1920	1920	1920	85
712	20231127	090600	12176181	1914	1919	1921	1914	2119
713	20231127	090500	8112454	1920	1918	1920	1918	401
714	20231127	090400	7342732	1914	1914	1919	1914	32
715	20231127	090300	7281415	1914	1914	1914	1914	40
716	20231127	090200	7204855	1905	1905	1905	1905	500
717	20231127	090100	6252355	1905	1910	1910	1905	1951
718	20231127	090000	2531756	1914	1914	1914	1908	1325