KissMeData/289080/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205500	623402113	1904	1904	1904	1904	2817
3	20231129	205400	623402113	1904	1904	1904	1904	0
4	20231129	205300	623402113	1904	1904	1904	1904	0
5	20231129	205200	623402113	1904	1904	1904	1904	0
6	20231129	205100	623402113	1904	1904	1904	1904	0
7	20231129	205000	623402113	1904	1904	1904	1904	0
8	20231129	204900	623402113	1904	1904	1904	1904	0
9	20231129	204800	623402113	1904	1904	1904	1904	0
10	20231129	204700	623402113	1904	1904	1904	1904	0
11	20231129	204600	623402113	1904	1904	1904	1904	0
12	20231129	204500	623402113	1904	1904	1904	1904	0
13	20231129	204400	623402113	1904	1904	1904	1904	0
14	20231129	204300	623402113	1904	1904	1904	1904	0
15	20231129	204200	623402113	1904	1904	1904	1904	0
16	20231129	204100	623402113	1904	1904	1904	1904	0
17	20231129	204000	623402113	1904	1904	1904	1904	0
18	20231129	203900	623402113	1904	1904	1904	1904	0
19	20231129	203800	623402113	1904	1904	1904	1904	0
20	20231129	203700	623402113	1904	1904	1904	1904	0
21	20231129	203600	623402113	1904	1904	1904	1904	0
22	20231129	203500	623402113	1904	1904	1904	1904	0
23	20231129	203400	623402113	1904	1904	1904	1904	0
24	20231129	203300	623402113	1904	1904	1904	1904	0
25	20231129	203200	623402113	1904	1904	1904	1904	0
26	20231129	203100	623402113	1904	1904	1904	1904	0
27	20231129	203000	623402113	1904	1904	1904	1904	0
28	20231129	202900	623402113	1904	1904	1904	1904	0
29	20231129	202800	623402113	1904	1904	1904	1904	0
30	20231129	202700	623402113	1904	1904	1904	1904	0
31	20231129	202600	623402113	1904	1904	1904	1904	0
32	20231129	202500	623402113	1904	1904	1904	1904	2817
33	20231129	202400	623402113	1904	1904	1904	1904	0
34	20231129	202300	623402113	1904	1904	1904	1904	0
35	20231129	202200	623402113	1904	1904	1904	1904	0
36	20231129	202100	623402113	1904	1904	1904	1904	0
37	20231129	202000	623402113	1904	1904	1904	1904	0
38	20231129	201900	623402113	1904	1904	1904	1904	0
39	20231129	201800	623402113	1904	1904	1904	1904	0
40	20231129	201700	623402113	1904	1904	1904	1904	0
41	20231129	201600	623402113	1904	1904	1904	1904	0
42	20231129	201500	623402113	1904	1904	1904	1904	0
43	20231129	201400	623402113	1904	1904	1904	1904	0
44	20231129	201300	623402113	1904	1904	1904	1904	0
45	20231129	201200	623402113	1904	1904	1904	1904	0
46	20231129	201100	623402113	1904	1904	1904	1904	0
47	20231129	201000	623402113	1904	1904	1904	1904	0
48	20231129	200900	623402113	1904	1904	1904	1904	0
49	20231129	200800	623402113	1904	1904	1904	1904	0
50	20231129	200700	623402113	1904	1904	1904	1904	0
51	20231129	200600	623402113	1904	1904	1904	1904	0
52	20231129	200500	623402113	1904	1904	1904	1904	0
53	20231129	200400	623402113	1904	1904	1904	1904	0
54	20231129	200300	623402113	1904	1904	1904	1904	0
55	20231129	200200	623402113	1904	1904	1904	1904	0
56	20231129	200100	623402113	1904	1904	1904	1904	0
57	20231129	200000	623402113	1904	1904	1904	1904	0
58	20231129	195900	623402113	1904	1904	1904	1904	0
59	20231129	195800	623402113	1904	1904	1904	1904	0
60	20231129	195700	623402113	1904	1904	1904	1904	0
61	20231129	195600	623402113	1904	1904	1904	1904	0
62	20231129	195500	623402113	1904	1904	1904	1904	2817
63	20231129	195400	623402113	1904	1904	1904	1904	0
64	20231129	195300	623402113	1904	1904	1904	1904	0
65	20231129	195200	623402113	1904	1904	1904	1904	0
66	20231129	195100	623402113	1904	1904	1904	1904	0
67	20231129	195000	623402113	1904	1904	1904	1904	0
68	20231129	194900	623402113	1904	1904	1904	1904	0
69	20231129	194800	623402113	1904	1904	1904	1904	0
70	20231129	194700	623402113	1904	1904	1904	1904	0
71	20231129	194600	623402113	1904	1904	1904	1904	0
72	20231129	194500	623402113	1904	1904	1904	1904	0
73	20231129	194400	623402113	1904	1904	1904	1904	0
74	20231129	194300	623402113	1904	1904	1904	1904	0
75	20231129	194200	623402113	1904	1904	1904	1904	0
76	20231129	194100	623402113	1904	1904	1904	1904	0
77	20231129	194000	623402113	1904	1904	1904	1904	0
78	20231129	193900	623402113	1904	1904	1904	1904	0
79	20231129	193800	623402113	1904	1904	1904	1904	0
80	20231129	193700	623402113	1904	1904	1904	1904	0
81	20231129	193600	623402113	1904	1904	1904	1904	0
82	20231129	193500	623402113	1904	1904	1904	1904	0
83	20231129	193400	623402113	1904	1904	1904	1904	0
84	20231129	193300	623402113	1904	1904	1904	1904	0
85	20231129	193200	623402113	1904	1904	1904	1904	0
86	20231129	193100	623402113	1904	1904	1904	1904	0
87	20231129	193000	623402113	1904	1904	1904	1904	0
88	20231129	192900	623402113	1904	1904	1904	1904	0
89	20231129	192800	623402113	1904	1904	1904	1904	0
90	20231129	192700	623402113	1904	1904	1904	1904	0
91	20231129	192600	623402113	1904	1904	1904	1904	0
92	20231129	192500	623402113	1904	1904	1904	1904	2817
93	20231129	192400	623402113	1904	1904	1904	1904	0
94	20231129	192300	623402113	1904	1904	1904	1904	0
95	20231129	192200	623402113	1904	1904	1904	1904	0
96	20231129	192100	623402113	1904	1904	1904	1904	0
97	20231129	192000	623402113	1904	1904	1904	1904	0
98	20231129	191900	623402113	1904	1904	1904	1904	0
99	20231129	191800	623402113	1904	1904	1904	1904	0
100	20231129	191700	623402113	1904	1904	1904	1904	0
101	20231129	191600	623402113	1904	1904	1904	1904	0
102	20231129	191500	623402113	1904	1904	1904	1904	0
103	20231129	191400	623402113	1904	1904	1904	1904	0
104	20231129	191300	623402113	1904	1904	1904	1904	0
105	20231129	191200	623402113	1904	1904	1904	1904	0
106	20231129	191100	623402113	1904	1904	1904	1904	0
107	20231129	191000	623402113	1904	1904	1904	1904	0
108	20231129	190900	623402113	1904	1904	1904	1904	0
109	20231129	190800	623402113	1904	1904	1904	1904	0
110	20231129	190700	623402113	1904	1904	1904	1904	0
111	20231129	190600	623402113	1904	1904	1904	1904	0
112	20231129	190500	623402113	1904	1904	1904	1904	0
113	20231129	190400	623402113	1904	1904	1904	1904	0
114	20231129	190300	623402113	1904	1904	1904	1904	0
115	20231129	190200	623402113	1904	1904	1904	1904	0
116	20231129	190100	623402113	1904	1904	1904	1904	0
117	20231129	190000	623402113	1904	1904	1904	1904	0
118	20231129	185900	623402113	1904	1904	1904	1904	0
119	20231129	185800	623402113	1904	1904	1904	1904	0
120	20231129	185700	623402113	1904	1904	1904	1904	0
121	20231129	185600	623402113	1904	1904	1904	1904	0
122	20231129	185500	623402113	1904	1904	1904	1904	2817
123	20231129	185400	623402113	1904	1904	1904	1904	0
124	20231129	185300	623402113	1904	1904	1904	1904	0
125	20231129	185200	623402113	1904	1904	1904	1904	0
126	20231129	185100	623402113	1904	1904	1904	1904	0
127	20231129	185000	623402113	1904	1904	1904	1904	0
128	20231129	184900	623402113	1904	1904	1904	1904	0
129	20231129	184800	623402113	1904	1904	1904	1904	0
130	20231129	184700	623402113	1904	1904	1904	1904	0
131	20231129	184600	623402113	1904	1904	1904	1904	0
132	20231129	184500	623402113	1904	1904	1904	1904	0
133	20231129	184400	623402113	1904	1904	1904	1904	0
134	20231129	184300	623402113	1904	1904	1904	1904	0
135	20231129	184200	623402113	1904	1904	1904	1904	0
136	20231129	184100	623402113	1904	1904	1904	1904	0
137	20231129	184000	623402113	1904	1904	1904	1904	0
138	20231129	183900	623402113	1904	1904	1904	1904	0
139	20231129	183800	623402113	1904	1904	1904	1904	0
140	20231129	183700	623402113	1904	1904	1904	1904	0
141	20231129	183600	623402113	1904	1904	1904	1904	0
142	20231129	183500	623402113	1904	1904	1904	1904	0
143	20231129	183400	623402113	1904	1904	1904	1904	0
144	20231129	183300	623402113	1904	1904	1904	1904	0
145	20231129	183200	623402113	1904	1904	1904	1904	0
146	20231129	183100	623402113	1904	1904	1904	1904	0
147	20231129	183000	623402113	1904	1904	1904	1904	0
148	20231129	182900	623402113	1904	1904	1904	1904	0
149	20231129	182800	623402113	1904	1904	1904	1904	0
150	20231129	182700	623402113	1904	1904	1904	1904	0
151	20231129	182600	623402113	1904	1904	1904	1904	0
152	20231129	182500	623402113	1904	1904	1904	1904	2817
153	20231129	182400	623402113	1904	1904	1904	1904	0
154	20231129	182300	623402113	1904	1904	1904	1904	0
155	20231129	182200	623402113	1904	1904	1904	1904	0
156	20231129	182100	623402113	1904	1904	1904	1904	0
157	20231129	182000	623402113	1904	1904	1904	1904	0
158	20231129	181900	623402113	1904	1904	1904	1904	0
159	20231129	181800	623402113	1904	1904	1904	1904	0
160	20231129	181700	623402113	1904	1904	1904	1904	0
161	20231129	181600	623402113	1904	1904	1904	1904	0
162	20231129	181500	623402113	1904	1904	1904	1904	0
163	20231129	181400	623402113	1904	1904	1904	1904	0
164	20231129	181300	623402113	1904	1904	1904	1904	0
165	20231129	181200	623402113	1904	1904	1904	1904	0
166	20231129	181100	623402113	1904	1904	1904	1904	0
167	20231129	181000	623402113	1904	1904	1904	1904	0
168	20231129	180900	623402113	1904	1904	1904	1904	0
169	20231129	180800	623402113	1904	1904	1904	1904	0
170	20231129	180700	623402113	1904	1904	1904	1904	0
171	20231129	180600	623402113	1904	1904	1904	1904	0
172	20231129	180500	623402113	1904	1904	1904	1904	0
173	20231129	180400	623402113	1904	1904	1904	1904	0
174	20231129	180300	623402113	1904	1904	1904	1904	0
175	20231129	180200	623402113	1904	1904	1904	1904	0
176	20231129	180100	623402113	1904	1904	1904	1904	0
177	20231129	180000	623402113	1904	1904	1904	1904	0
178	20231129	175900	623402113	1904	1904	1904	1904	0
179	20231129	175800	623402113	1904	1904	1904	1904	0
180	20231129	175700	623402113	1904	1904	1904	1904	0
181	20231129	175600	623402113	1904	1904	1904	1904	0
182	20231129	175500	623402113	1904	1904	1904	1904	2817
183	20231129	175400	623402113	1904	1904	1904	1904	0
184	20231129	175300	623402113	1904	1904	1904	1904	0
185	20231129	175200	623402113	1904	1904	1904	1904	0
186	20231129	175100	623402113	1904	1904	1904	1904	0
187	20231129	175000	623402113	1904	1904	1904	1904	0
188	20231129	174900	623402113	1904	1904	1904	1904	0
189	20231129	174800	623402113	1904	1904	1904	1904	0
190	20231129	174700	623402113	1904	1904	1904	1904	0
191	20231129	174600	623402113	1904	1904	1904	1904	0
192	20231129	174500	623402113	1904	1904	1904	1904	0
193	20231129	174400	623402113	1904	1904	1904	1904	0
194	20231129	174300	623402113	1904	1904	1904	1904	0
195	20231129	174200	623402113	1904	1904	1904	1904	0
196	20231129	174100	623402113	1904	1904	1904	1904	0
197	20231129	174000	623402113	1904	1904	1904	1904	0
198	20231129	173900	623402113	1904	1904	1904	1904	0
199	20231129	173800	623402113	1904	1904	1904	1904	0
200	20231129	173700	623402113	1904	1904	1904	1904	0
201	20231129	173600	623402113	1904	1904	1904	1904	0
202	20231129	173500	623402113	1904	1904	1904	1904	0
203	20231129	173400	623402113	1904	1904	1904	1904	0
204	20231129	173300	623402113	1904	1904	1904	1904	0
205	20231129	173200	623402113	1904	1904	1904	1904	0
206	20231129	173100	623402113	1904	1904	1904	1904	0
207	20231129	173000	623402113	1904	1904	1904	1904	0
208	20231129	172900	623402113	1904	1904	1904	1904	0
209	20231129	172800	623402113	1904	1904	1904	1904	0
210	20231129	172700	623402113	1904	1904	1904	1904	0
211	20231129	172600	623402113	1904	1904	1904	1904	0
212	20231129	172500	623402113	1904	1904	1904	1904	2817
213	20231129	172400	623402113	1904	1904	1904	1904	0
214	20231129	172300	623402113	1904	1904	1904	1904	0
215	20231129	172200	623402113	1904	1904	1904	1904	0
216	20231129	172100	623402113	1904	1904	1904	1904	0
217	20231129	172000	623402113	1904	1904	1904	1904	0
218	20231129	171900	623402113	1904	1904	1904	1904	0
219	20231129	171800	623402113	1904	1904	1904	1904	0
220	20231129	171700	623402113	1904	1904	1904	1904	0
221	20231129	171600	623402113	1904	1904	1904	1904	0
222	20231129	171500	623402113	1904	1904	1904	1904	0
223	20231129	171400	623402113	1904	1904	1904	1904	0
224	20231129	171300	623402113	1904	1904	1904	1904	0
225	20231129	171200	623402113	1904	1904	1904	1904	0
226	20231129	171100	623402113	1904	1904	1904	1904	0
227	20231129	171000	623402113	1904	1904	1904	1904	0
228	20231129	170900	623402113	1904	1904	1904	1904	0
229	20231129	170800	623402113	1904	1904	1904	1904	0
230	20231129	170700	623402113	1904	1904	1904	1904	0
231	20231129	170600	623402113	1904	1904	1904	1904	0
232	20231129	170500	623402113	1904	1904	1904	1904	0
233	20231129	170400	623402113	1904	1904	1904	1904	0
234	20231129	170300	623402113	1904	1904	1904	1904	0
235	20231129	170200	623402113	1904	1904	1904	1904	0
236	20231129	170100	623402113	1904	1904	1904	1904	0
237	20231129	170000	623402113	1904	1904	1904	1904	0
238	20231129	165900	623402113	1904	1904	1904	1904	0
239	20231129	165800	623402113	1904	1904	1904	1904	0
240	20231129	165700	623402113	1904	1904	1904	1904	0
241	20231129	165600	623402113	1904	1904	1904	1904	0
242	20231129	165500	623402113	1904	1904	1904	1904	2817
243	20231129	165400	623402113	1904	1904	1904	1904	0
244	20231129	165300	623402113	1904	1904	1904	1904	0
245	20231129	165200	623402113	1904	1904	1904	1904	0
246	20231129	165100	623402113	1904	1904	1904	1904	0
247	20231129	165000	623402113	1904	1904	1904	1904	0
248	20231129	164900	623402113	1904	1904	1904	1904	0
249	20231129	164800	623402113	1904	1904	1904	1904	0
250	20231129	164700	623402113	1904	1904	1904	1904	0
251	20231129	164600	623402113	1904	1904	1904	1904	0
252	20231129	164500	623402113	1904	1904	1904	1904	0
253	20231129	164400	623402113	1904	1904	1904	1904	0
254	20231129	164300	623402113	1904	1904	1904	1904	0
255	20231129	164200	623402113	1904	1904	1904	1904	0
256	20231129	164100	623402113	1904	1904	1904	1904	0
257	20231129	164000	623402113	1904	1904	1904	1904	0
258	20231129	163900	623402113	1904	1904	1904	1904	0
259	20231129	163800	623402113	1904	1904	1904	1904	0
260	20231129	163700	623402113	1904	1904	1904	1904	0
261	20231129	163600	623402113	1904	1904	1904	1904	0
262	20231129	163500	623402113	1904	1904	1904	1904	0
263	20231129	163400	623402113	1904	1904	1904	1904	0
264	20231129	163300	623402113	1904	1904	1904	1904	0
265	20231129	163200	623402113	1904	1904	1904	1904	0
266	20231129	163100	623402113	1904	1904	1904	1904	0
267	20231129	163000	623402113	1904	1904	1904	1904	0
268	20231129	162900	623402113	1904	1904	1904	1904	0
269	20231129	162800	623402113	1904	1904	1904	1904	0
270	20231129	162700	623402113	1904	1904	1904	1904	0
271	20231129	162600	623402113	1904	1904	1904	1904	0
272	20231129	162500	623402113	1904	1904	1904	1904	2817
273	20231129	162400	623402113	1904	1904	1904	1904	0
274	20231129	162300	623402113	1904	1904	1904	1904	0
275	20231129	162200	623402113	1904	1904	1904	1904	0
276	20231129	162100	623402113	1904	1904	1904	1904	0
277	20231129	162000	623402113	1904	1904	1904	1904	0
278	20231129	161900	623402113	1904	1904	1904	1904	0
279	20231129	161800	623402113	1904	1904	1904	1904	0
280	20231129	161700	623402113	1904	1904	1904	1904	0
281	20231129	161600	623402113	1904	1904	1904	1904	0
282	20231129	161500	623402113	1904	1904	1904	1904	0
283	20231129	161400	623402113	1904	1904	1904	1904	0
284	20231129	161300	623402113	1904	1904	1904	1904	0
285	20231129	161200	623402113	1904	1904	1904	1904	0
286	20231129	161100	623402113	1904	1904	1904	1904	0
287	20231129	161000	623402113	1904	1904	1904	1904	0
288	20231129	160900	623402113	1904	1904	1904	1904	0
289	20231129	160800	623402113	1904	1904	1904	1904	0
290	20231129	160700	623402113	1904	1904	1904	1904	0
291	20231129	160600	623402113	1904	1904	1904	1904	0
292	20231129	160500	623402113	1904	1904	1904	1904	0
293	20231129	160400	623402113	1904	1904	1904	1904	0
294	20231129	160300	623402113	1904	1904	1904	1904	0
295	20231129	160200	623402113	1904	1904	1904	1904	0
296	20231129	160100	623402113	1904	1904	1904	1904	0
297	20231129	160000	623402113	1904	1904	1904	1904	0
298	20231129	155900	623402113	1904	1904	1904	1904	0
299	20231129	155800	623402113	1904	1904	1904	1904	0
300	20231129	155700	623402113	1904	1904	1904	1904	0
301	20231129	155600	623402113	1904	1904	1904	1904	0
302	20231129	155500	623402113	1904	1904	1904	1904	2817
303	20231129	155400	623402113	1904	1904	1904	1904	0
304	20231129	155300	623402113	1904	1904	1904	1904	0
305	20231129	155200	623402113	1904	1904	1904	1904	0
306	20231129	155100	623402113	1904	1904	1904	1904	0
307	20231129	155000	623402113	1904	1904	1904	1904	0
308	20231129	154900	623402113	1904	1904	1904	1904	0
309	20231129	154800	623402113	1904	1904	1904	1904	0
310	20231129	154700	623402113	1904	1904	1904	1904	0
311	20231129	154600	623402113	1904	1904	1904	1904	0
312	20231129	154500	623402113	1904	1904	1904	1904	0
313	20231129	154400	623402113	1904	1904	1904	1904	0
314	20231129	154300	623402113	1904	1904	1904	1904	0
315	20231129	154200	623402113	1904	1904	1904	1904	0
316	20231129	154100	623402113	1904	1904	1904	1904	0
317	20231129	154000	623402113	1904	1904	1904	1904	0
318	20231129	153900	623402113	1904	1904	1904	1904	0
319	20231129	153800	623402113	1904	1904	1904	1904	0
320	20231129	153700	623402113	1904	1904	1904	1904	0
321	20231129	153600	623402113	1904	1904	1904	1904	0
322	20231129	153500	623402113	1904	1904	1904	1904	0
323	20231129	153400	623402113	1904	1904	1904	1904	0
324	20231129	153300	623402113	1904	1904	1904	1904	0
325	20231129	153200	623402113	1904	1904	1904	1904	0
326	20231129	153100	623402113	1904	1904	1904	1904	0
327	20231129	153000	623402113	1904	1904	1904	1904	2817
328	20231129	152900	618038545	1904	1904	1904	1904	0
329	20231129	152800	618038545	1904	1904	1904	1904	0
330	20231129	152700	618038545	1904	1904	1904	1904	0
331	20231129	152600	618038545	1904	1904	1904	1904	0
332	20231129	152500	618038545	1904	1904	1904	1904	0
333	20231129	152400	618038545	1904	1904	1904	1904	0
334	20231129	152300	618038545	1904	1904	1904	1904	0
335	20231129	152200	618038545	1904	1904	1904	1904	0
336	20231129	152100	618038545	1904	1904	1904	1904	0
337	20231129	152000	618038545	1904	1904	1904	1904	0
338	20231129	151900	618038545	1904	1898	1904	1898	304
339	20231129	151800	617461531	1903	1903	1903	1903	2000
340	20231129	151700	613655531	1903	1903	1903	1903	0
341	20231129	151600	613655531	1903	1903	1903	1903	0
342	20231129	151500	613655531	1903	1903	1903	1903	4
343	20231129	151400	613647919	1903	1897	1903	1897	398
344	20231129	151300	612892901	1897	1898	1898	1897	105
345	20231129	151200	612693616	1903	1903	1903	1903	0
346	20231129	151100	612693616	1903	1899	1903	1897	5554
347	20231129	151000	602135875	1899	1899	1899	1899	100
348	20231129	150900	601945975	1900	1900	1900	1900	0
349	20231129	150800	601945975	1900	1900	1900	1900	0
350	20231129	150700	601945975	1900	1900	1900	1900	0
351	20231129	150600	601945975	1900	1900	1900	1900	1
352	20231129	150500	601944075	1896	1896	1896	1896	0
353	20231129	150400	601944075	1896	1897	1897	1896	4436
354	20231129	150300	593533319	1896	1896	1896	1896	400
355	20231129	150200	592774919	1896	1897	1898	1895	6747
356	20231129	150100	579981931	1897	1899	1899	1897	1174
357	20231129	150000	577753676	1899	1901	1901	1899	15440
358	20231129	145900	548421377	1901	1901	1901	1900	13119
359	20231129	145800	523495174	1902	1901	1902	1901	148
360	20231129	145700	523213825	1903	1903	1903	1901	3160
361	20231129	145600	517206657	1903	1901	1903	1901	1380
362	20231129	145500	514583269	1903	1901	1903	1901	1995
363	20231129	145400	510790772	1903	1902	1903	1902	1072
364	20231129	145300	508751826	1903	1902	1903	1902	32
365	20231129	145200	508690960	1903	1903	1903	1903	0
366	20231129	145100	508690960	1903	1902	1903	1902	528
367	20231129	145000	507686703	1902	1902	1902	1902	87
368	20231129	144900	507521229	1903	1903	1903	1903	0
369	20231129	144800	507521229	1903	1903	1903	1903	0
370	20231129	144700	507521229	1903	1903	1903	1903	101
371	20231129	144600	507329026	1901	1901	1901	1901	22
372	20231129	144500	507287204	1904	1902	1904	1902	17
373	20231129	144400	507254866	1904	1904	1904	1902	3154
374	20231129	144300	501255950	1904	1902	1904	1902	20
375	20231129	144200	501217906	1902	1904	1904	1902	1431
376	20231129	144100	498496138	1904	1903	1904	1902	2447
377	20231129	144000	493841234	1904	1903	1904	1903	101
378	20231129	143900	493649030	1904	1903	1904	1903	302
379	20231129	143800	493074322	1904	1903	1904	1903	143
380	20231129	143700	492802191	1903	1903	1904	1903	1228
381	20231129	143600	490465306	1904	1904	1904	1904	0
382	20231129	143500	490465306	1904	1903	1904	1903	1125
383	20231129	143400	488324425	1903	1904	1904	1903	3037
384	20231129	143300	482542681	1905	1905	1905	1905	1083
385	20231129	143200	480479566	1907	1907	1907	1907	0
386	20231129	143100	480479566	1907	1907	1907	1907	0
387	20231129	143000	480479566	1907	1907	1907	1906	21
388	20231129	142900	480439529	1905	1907	1907	1905	619
389	20231129	142800	479260326	1907	1907	1907	1907	2
390	20231129	142700	479256512	1908	1905	1908	1905	404
391	20231129	142600	478486886	1908	1905	1908	1905	142
392	20231129	142500	478216352	1905	1905	1905	1904	1066
393	20231129	142400	476186118	1906	1905	1906	1905	1294
394	20231129	142300	473721044	1906	1908	1908	1906	424
395	20231129	142200	472912896	1906	1908	1908	1906	101
396	20231129	142100	472720388	1908	1908	1908	1908	102
397	20231129	142000	472525772	1908	1906	1908	1906	171
398	20231129	141900	472199842	1906	1906	1908	1906	185
399	20231129	141800	471847174	1908	1907	1908	1906	78
400	20231129	141700	471698500	1908	1907	1908	1906	189
401	20231129	141600	471338089	1907	1908	1908	1907	1471
402	20231129	141500	468531678	1909	1909	1911	1909	510
403	20231129	141400	467558086	1911	1909	1911	1909	80
404	20231129	141300	467405362	1910	1910	1911	1910	197
405	20231129	141200	467029084	1910	1911	1911	1910	519
406	20231129	141100	466037792	1911	1911	1911	1911	125
407	20231129	141000	465798917	1917	1912	1917	1912	719
408	20231129	140900	464424184	1917	1913	1917	1912	3785
409	20231129	140800	457183562	1917	1913	1917	1913	296
410	20231129	140700	456617310	1914	1917	1917	1914	1316
411	20231129	140600	454098480	1918	1918	1918	1918	0
412	20231129	140500	454098480	1918	1918	1918	1918	2
413	20231129	140400	454094644	1914	1914	1914	1914	79
414	20231129	140300	453943438	1919	1919	1919	1919	7
415	20231129	140200	453930005	1919	1919	1919	1919	0
416	20231129	140100	453930005	1919	1914	1919	1914	12
417	20231129	140000	453906982	1919	1919	1919	1919	1000
418	20231129	135900	451987982	1920	1920	1920	1920	0
419	20231129	135800	451987982	1920	1914	1920	1914	11
420	20231129	135700	451966868	1920	1920	1920	1920	0
421	20231129	135600	451966868	1920	1920	1920	1920	6
422	20231129	135500	451955348	1920	1920	1920	1920	0
423	20231129	135400	451955348	1920	1920	1920	1920	0
424	20231129	135300	451955348	1920	1920	1920	1920	2
425	20231129	135200	451951508	1920	1915	1920	1915	266
426	20231129	135100	451441850	1919	1919	1919	1919	9
427	20231129	135000	451424579	1919	1919	1919	1914	746
428	20231129	134900	449996270	1915	1920	1920	1915	14268
429	20231129	134800	422645243	1920	1917	1920	1917	3125
430	20231129	134700	416654588	1920	1919	1920	1919	14
431	20231129	134600	416627711	1919	1920	1920	1919	23
432	20231129	134500	416583571	1920	1920	1920	1920	6
433	20231129	134400	416572051	1921	1921	1921	1921	0
434	20231129	134300	416572051	1921	1921	1921	1921	6
435	20231129	134200	416560525	1921	1921	1921	1921	2
436	20231129	134100	416556683	1922	1922	1922	1922	0
437	20231129	134000	416556683	1922	1918	1922	1918	1404
438	20231129	133900	413863803	1922	1922	1922	1922	0
439	20231129	133800	413863803	1922	1923	1923	1918	3122
440	20231129	133700	407874746	1923	1923	1923	1923	0
441	20231129	133600	407874746	1923	1923	1923	1923	0
442	20231129	133500	407874746	1923	1923	1923	1923	0
443	20231129	133400	407874746	1923	1923	1923	1923	2
444	20231129	133300	407870900	1923	1923	1923	1923	0
445	20231129	133200	407870900	1923	1922	1923	1922	1002
446	20231129	133100	405945054	1922	1919	1922	1919	5
447	20231129	133000	405935453	1923	1919	1923	1919	141
448	20231129	132900	405664866	1919	1919	1919	1919	12
449	20231129	132800	405641838	1923	1923	1923	1923	1
450	20231129	132700	405639915	1920	1920	1920	1920	100
451	20231129	132600	405447915	1923	1923	1923	1923	0
452	20231129	132500	405447915	1923	1923	1923	1923	0
453	20231129	132400	405447915	1923	1923	1923	1923	0
454	20231129	132300	405447915	1923	1923	1923	1923	0
455	20231129	132200	405447915	1923	1922	1923	1922	3
456	20231129	132100	405442148	1924	1924	1924	1924	0
457	20231129	132000	405442148	1924	1924	1924	1924	0
458	20231129	131900	405442148	1924	1924	1924	1924	0
459	20231129	131800	405442148	1924	1924	1924	1924	0
460	20231129	131700	405442148	1924	1923	1924	1923	201
461	20231129	131600	405055624	1924	1924	1924	1924	0
462	20231129	131500	405055624	1924	1924	1924	1923	13
463	20231129	131400	405030622	1919	1920	1920	1919	5726
464	20231129	131300	394038013	1924	1924	1924	1924	2
465	20231129	131200	394034165	1924	1924	1924	1924	2
466	20231129	131100	394030317	1920	1920	1920	1920	539
467	20231129	131000	392995437	1924	1924	1924	1924	0
468	20231129	130900	392995437	1924	1923	1924	1923	4
469	20231129	130800	392987744	1924	1924	1924	1924	0
470	20231129	130700	392987744	1924	1921	1924	1921	807
471	20231129	130600	391437485	1921	1921	1921	1921	10
472	20231129	130500	391418275	1925	1925	1925	1925	0
473	20231129	130400	391418275	1925	1925	1925	1925	541
474	20231129	130300	390376850	1925	1921	1925	1921	942
475	20231129	130200	388566184	1926	1926	1926	1926	0
476	20231129	130100	388566184	1926	1926	1926	1925	40
477	20231129	130000	388489180	1925	1925	1925	1925	644
478	20231129	125900	387249480	1925	1925	1925	1925	1
479	20231129	125800	387247555	1925	1925	1925	1925	0
480	20231129	125700	387247555	1925	1925	1925	1925	0
481	20231129	125600	387247555	1925	1925	1925	1925	2
482	20231129	125500	387243705	1922	1922	1922	1922	588
483	20231129	125400	386113569	1925	1925	1925	1925	0
484	20231129	125300	386113569	1925	1925	1925	1925	0
485	20231129	125200	386113569	1925	1924	1925	1923	121
486	20231129	125100	385880856	1925	1925	1925	1925	52
487	20231129	125000	385780756	1925	1925	1925	1925	46
488	20231129	124900	385692206	1925	1925	1925	1925	30
489	20231129	124800	385634456	1926	1926	1926	1926	50
490	20231129	124700	385538156	1926	1926	1926	1926	201
491	20231129	124600	385151030	1926	1922	1926	1922	302
492	20231129	124500	384569778	1926	1926	1926	1926	5
493	20231129	124400	384560148	1926	1923	1926	1923	384
494	20231129	124300	383821551	1926	1923	1926	1923	691
495	20231129	124200	382492752	1926	1923	1926	1923	54
496	20231129	124100	382388904	1926	1926	1926	1926	0
497	20231129	124000	382388904	1926	1925	1926	1925	6
498	20231129	123900	382377353	1922	1922	1922	1922	118
499	20231129	123800	382150557	1926	1926	1926	1926	0
500	20231129	123700	382150557	1926	1926	1926	1926	0
501	20231129	123600	382150557	1926	1926	1926	1926	4
502	20231129	123500	382142853	1922	1922	1922	1922	53
503	20231129	123400	382040987	1927	1927	1927	1927	0
504	20231129	123300	382040987	1927	1927	1927	1927	0
505	20231129	123200	382040987	1927	1927	1927	1927	102
506	20231129	123100	381844433	1927	1927	1927	1927	2
507	20231129	123000	381840579	1920	1927	1927	1920	603
508	20231129	122900	380681786	1927	1927	1927	1927	0
509	20231129	122800	380681786	1927	1923	1927	1923	676
510	20231129	122700	379381814	1928	1928	1928	1928	53
511	20231129	122600	379279630	1928	1928	1928	1928	3
512	20231129	122500	379273846	1928	1928	1928	1928	3
513	20231129	122400	379268062	1928	1928	1928	1928	16
514	20231129	122300	379237214	1928	1928	1928	1928	6
515	20231129	122200	379225646	1928	1926	1929	1926	5787
516	20231129	122100	368072478	1926	1926	1926	1926	1000
517	20231129	122000	366146478	1926	1926	1926	1926	0
518	20231129	121900	366146478	1926	1926	1926	1926	0
519	20231129	121800	366146478	1926	1924	1926	1924	2794
520	20231129	121700	360768378	1925	1924	1925	1924	1688
521	20231129	121600	357520663	1924	1924	1924	1924	2
522	20231129	121500	357516815	1924	1924	1924	1924	20
523	20231129	121400	357478335	1924	1923	1924	1923	1076
524	20231129	121300	355409183	1923	1922	1923	1922	17
525	20231129	121200	355376508	1922	1919	1922	1919	58
526	20231129	121100	355265194	1919	1923	1923	1919	12
527	20231129	121000	355242158	1923	1920	1923	1920	125
528	20231129	120900	355002146	1920	1920	1920	1920	292
529	20231129	120800	354441506	1923	1923	1923	1923	0
530	20231129	120700	354441506	1923	1920	1923	1920	12
531	20231129	120600	354418460	1923	1923	1923	1923	50
532	20231129	120500	354322310	1923	1923	1923	1923	29
533	20231129	120400	354266543	1923	1923	1923	1923	0
534	20231129	120300	354266543	1923	1923	1923	1923	0
535	20231129	120200	354266543	1923	1923	1923	1923	6
536	20231129	120100	354255005	1923	1923	1923	1923	54
537	20231129	120000	354151163	1923	1923	1923	1922	302
538	20231129	115900	353570714	1922	1922	1922	1922	138
539	20231129	115800	353305478	1923	1922	1923	1922	737
540	20231129	115700	351888962	1923	1923	1925	1922	817
541	20231129	115600	350317967	1925	1925	1925	1923	111
542	20231129	115500	350104498	1925	1924	1925	1924	1226
543	20231129	115400	347745672	1924	1922	1924	1917	2316
544	20231129	115300	343300702	1921	1921	1921	1917	63
545	20231129	115200	343179891	1918	1918	1918	1918	233
546	20231129	115100	342732997	1923	1923	1923	1923	0
547	20231129	115000	342732997	1923	1919	1923	1919	664
548	20231129	114900	341458777	1924	1924	1924	1924	0
549	20231129	114800	341458777	1924	1924	1924	1924	0
550	20231129	114700	341458777	1924	1920	1924	1919	68
551	20231129	114600	341328264	1924	1924	1924	1924	3
552	20231129	114500	341322492	1924	1924	1924	1924	2
553	20231129	114400	341318644	1922	1922	1922	1922	366
554	20231129	114300	340615192	1922	1922	1922	1922	2
555	20231129	114200	340611348	1922	1922	1922	1922	5
556	20231129	114100	340601738	1922	1923	1923	1922	1614
557	20231129	114000	337498018	1923	1923	1923	1923	0
558	20231129	113900	337498018	1923	1923	1923	1923	2
559	20231129	113800	337494172	1923	1923	1923	1923	0
560	20231129	113700	337494172	1923	1923	1923	1923	0
561	20231129	113600	337494172	1923	1923	1923	1923	0
562	20231129	113500	337494172	1923	1923	1923	1923	2
563	20231129	113400	337490326	1922	1922	1922	1922	24
564	20231129	113300	337444198	1923	1923	1923	1923	0
565	20231129	113200	337444198	1923	1923	1923	1923	2
566	20231129	113100	337440352	1922	1922	1922	1912	1005
567	20231129	113000	335517622	1922	1922	1922	1922	4
568	20231129	112900	335509934	1922	1921	1922	1921	13005
569	20231129	112800	310515184	1921	1921	1921	1921	0
570	20231129	112700	310515184	1921	1919	1921	1919	233
571	20231129	112600	310067611	1908	1915	1915	1908	2899
572	20231129	112500	304529494	1921	1921	1921	1916	280
573	20231129	112400	303992969	1922	1922	1922	1922	2
574	20231129	112300	303989125	1922	1922	1922	1922	248
575	20231129	112200	303512469	1923	1916	1923	1916	333
576	20231129	112100	302873034	1923	1917	1923	1917	614
577	20231129	112000	301694984	1918	1924	1924	1918	127
578	20231129	111900	301451386	1924	1918	1924	1918	1112
579	20231129	111800	299318558	1919	1919	1919	1919	0
580	20231129	111700	299318558	1919	1919	1924	1919	166
581	20231129	111600	298999984	1919	1924	1924	1919	1085
582	20231129	111500	296917849	1920	1920	1920	1920	205
583	20231129	111400	296524249	1924	1924	1924	1921	714
584	20231129	111300	295152607	1924	1924	1924	1924	5
585	20231129	111200	295142987	1924	1924	1924	1924	5000
586	20231129	111100	285522987	1924	1924	1924	1924	2
587	20231129	111000	285519139	1925	1920	1925	1920	286
588	20231129	110900	284969505	1925	1925	1925	1925	5
589	20231129	110800	284959880	1926	1926	1926	1919	111
590	20231129	110700	284746129	1926	1923	1927	1921	2384
591	20231129	110600	280166379	1926	1921	1927	1921	8451
592	20231129	110500	263906712	1918	1922	1922	1918	236
593	20231129	110400	263453300	1921	1921	1921	1921	790
594	20231129	110300	261935710	1919	1920	1921	1919	17
595	20231129	110200	261903066	1921	1917	1921	1917	6274
596	20231129	110100	249860069	1917	1917	1917	1917	0
597	20231129	110000	249860069	1917	1917	1917	1917	52
598	20231129	105900	249760385	1917	1917	1918	1917	178
599	20231129	105800	249419153	1917	1917	1917	1916	1403
600	20231129	105700	246729603	1917	1917	1917	1917	349
601	20231129	105600	246060570	1917	1915	1917	1915	6007
602	20231129	105500	234550996	1915	1915	1915	1915	0
603	20231129	105400	234550996	1915	1914	1915	1914	3010
604	20231129	105300	228786861	1915	1915	1915	1915	0
605	20231129	105200	228786861	1915	1910	1915	1908	488
606	20231129	105100	227855033	1910	1910	1910	1910	1
607	20231129	105000	227853123	1916	1909	1916	1909	102
608	20231129	104900	227658391	1916	1911	1916	1911	345
609	20231129	104800	226999091	1916	1916	1916	1916	1
610	20231129	104700	226997175	1911	1911	1911	1911	499
611	20231129	104600	226043586	1915	1912	1915	1912	151
612	20231129	104500	225754871	1916	1916	1916	1916	0
613	20231129	104400	225754871	1916	1916	1916	1916	0
614	20231129	104300	225754871	1916	1916	1916	1916	0
615	20231129	104200	225754871	1916	1916	1916	1916	0
616	20231129	104100	225754871	1916	1916	1916	1916	0
617	20231129	104000	225754871	1916	1911	1916	1911	11
618	20231129	103900	225733845	1915	1915	1915	1915	100
619	20231129	103800	225542345	1913	1916	1916	1913	450
620	20231129	103700	224680937	1916	1916	1916	1916	500
621	20231129	103600	223722937	1916	1916	1916	1916	0
622	20231129	103500	223722937	1916	1916	1916	1916	20
623	20231129	103400	223684617	1916	1917	1917	1916	9
624	20231129	103300	223667371	1916	1913	1916	1913	2557
625	20231129	103200	218775515	1917	1917	1917	1917	0
626	20231129	103100	218775515	1917	1913	1917	1913	758
627	20231129	103000	217324365	1913	1913	1913	1913	0
628	20231129	102900	217324365	1913	1913	1913	1913	0
629	20231129	102800	217324365	1913	1913	1913	1913	210
630	20231129	102700	216922635	1913	1913	1913	1913	2
631	20231129	102600	216918809	1909	1909	1909	1909	45
632	20231129	102500	216832904	1909	1911	1911	1909	200
633	20231129	102400	216450826	1914	1914	1914	1914	0
634	20231129	102300	216450826	1914	1914	1914	1914	0
635	20231129	102200	216450826	1914	1914	1914	1914	0
636	20231129	102100	216450826	1914	1914	1914	1914	1
637	20231129	102000	216448912	1914	1914	1914	1914	0
638	20231129	101900	216448912	1914	1914	1914	1914	0
639	20231129	101800	216448912	1914	1914	1914	1914	0
640	20231129	101700	216448912	1914	1914	1914	1914	1
641	20231129	101600	216446998	1914	1914	1914	1914	0
642	20231129	101500	216446998	1914	1914	1914	1914	522
643	20231129	101400	215447890	1914	1914	1914	1914	1
644	20231129	101300	215445976	1909	1911	1911	1909	100
645	20231129	101200	215254921	1911	1912	1912	1911	200
646	20231129	101100	214872698	1915	1915	1915	1915	0
647	20231129	101000	214872698	1915	1912	1915	1912	134
648	20231129	100900	214616385	1912	1912	1912	1912	1000
649	20231129	100800	212704385	1914	1914	1914	1914	2
650	20231129	100700	212700557	1915	1915	1915	1915	4
651	20231129	100600	212692897	1915	1915	1915	1915	70
652	20231129	100500	212558847	1915	1915	1915	1915	0
653	20231129	100400	212558847	1915	1915	1915	1915	5
654	20231129	100300	212549272	1915	1915	1915	1915	100
655	20231129	100200	212357772	1915	1911	1915	1911	18
656	20231129	100100	212323341	1911	1911	1911	1911	10
657	20231129	100000	212304231	1913	1909	1913	1909	21
658	20231129	095900	212264130	1909	1909	1909	1909	0
659	20231129	095800	212264130	1909	1911	1911	1909	583
660	20231129	095700	211150037	1911	1912	1912	1910	596
661	20231129	095600	210011292	1914	1914	1914	1914	628
662	20231129	095500	208809300	1914	1914	1914	1914	1
663	20231129	095400	208807386	1913	1913	1913	1913	1
664	20231129	095300	208805473	1914	1913	1914	1908	41
665	20231129	095200	208727083	1914	1916	1916	1914	3
666	20231129	095100	208721337	1906	1907	1907	1906	169
667	20231129	095000	208399213	1907	1907	1907	1907	250
668	20231129	094900	207922463	1918	1918	1918	1918	6
669	20231129	094800	207910955	1918	1917	1918	1917	526
670	20231129	094700	206902095	1917	1910	1917	1910	862
671	20231129	094600	205254829	1904	1906	1907	1904	3040
672	20231129	094500	199465414	1904	1904	1904	1904	1000
673	20231129	094400	197561414	1907	1906	1907	1906	801
674	20231129	094300	196034681	1906	1906	1906	1904	874
675	20231129	094200	194369676	1907	1910	1910	1907	520
676	20231129	094100	193377969	1909	1911	1911	1909	3501
677	20231129	094000	186689228	1912	1915	1915	1912	640
678	20231129	093900	185465098	1921	1921	1921	1921	0
679	20231129	093800	185465098	1921	1919	1922	1910	6029
680	20231129	093700	173929358	1922	1922	1922	1922	23
681	20231129	093600	173885152	1924	1924	1924	1917	400
682	20231129	093500	173117379	1924	1924	1924	1924	438
683	20231129	093400	172274667	1924	1919	1924	1915	7000
684	20231129	093300	158848765	1924	1917	1924	1917	6997
685	20231129	093200	145417752	1916	1917	1917	1914	1323
686	20231129	093100	142883193	1917	1917	1917	1915	1100
687	20231129	093000	140776601	1917	1917	1917	1917	581
688	20231129	092900	139662824	1917	1915	1917	1915	2143
689	20231129	092800	135555172	1915	1917	1917	1915	2505
690	20231129	092700	130754138	1916	1915	1918	1915	2961
691	20231129	092600	125079673	1915	1907	1915	1902	5686
692	20231129	092500	114215893	1907	1900	1908	1899	478
693	20231129	092400	113305815	1900	1908	1908	1900	454
694	20231129	092300	112443053	1900	1900	1908	1900	2566
695	20231129	092200	107567621	1908	1900	1908	1900	1141
696	20231129	092100	105399713	1900	1900	1900	1900	829
697	20231129	092000	103824613	1910	1900	1910	1900	266
698	20231129	091900	103319183	1900	1912	1914	1900	4454
699	20231129	091800	94841361	1912	1912	1912	1912	2
700	20231129	091700	94837537	1912	1911	1912	1910	880
701	20231129	091600	93156730	1912	1914	1915	1910	3419
702	20231129	091500	86617931	1914	1913	1914	1913	2289
703	20231129	091400	82237285	1914	1914	1914	1914	3
704	20231129	091300	82231543	1914	1916	1917	1914	503
705	20231129	091200	81267801	1916	1916	1921	1910	9380
706	20231129	091100	63282706	1916	1900	1917	1900	16481
707	20231129	091000	31833860	1901	1902	1902	1900	238
708	20231129	090900	31381359	1902	1902	1902	1902	9
709	20231129	090800	31364241	1901	1895	1901	1895	507
710	20231129	090700	30403431	1895	1899	1899	1895	460
711	20231129	090600	29530531	1899	1894	1899	1894	116
712	20231129	090500	29310708	1900	1900	1900	1897	302
713	20231129	090400	28737808	1899	1899	1899	1899	100
714	20231129	090300	28547908	1903	1903	1903	1902	387
715	20231129	090200	27811457	1903	1903	1903	1903	12
716	20231129	090100	27788621	1891	1906	1906	1891	337
717	20231129	090000	27151069	1899	1909	1909	1899	14236