KissMeData/060240/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193600	860381244	1899	1899	1899	1899	6770
3	20231130	193500	860381244	1899	1899	1899	1899	0
4	20231130	193400	860381244	1899	1899	1899	1899	0
5	20231130	193300	860381244	1899	1899	1899	1899	0
6	20231130	193200	860381244	1899	1899	1899	1899	0
7	20231130	193100	860381244	1899	1899	1899	1899	0
8	20231130	193000	860381244	1899	1899	1899	1899	0
9	20231130	192900	860381244	1899	1899	1899	1899	0
10	20231130	192800	860381244	1899	1899	1899	1899	0
11	20231130	192700	860381244	1899	1899	1899	1899	0
12	20231130	192600	860381244	1899	1899	1899	1899	0
13	20231130	192500	860381244	1899	1899	1899	1899	0
14	20231130	192400	860381244	1899	1899	1899	1899	0
15	20231130	192300	860381244	1899	1899	1899	1899	0
16	20231130	192200	860381244	1899	1899	1899	1899	0
17	20231130	192100	860381244	1899	1899	1899	1899	0
18	20231130	192000	860381244	1899	1899	1899	1899	0
19	20231130	191900	860381244	1899	1899	1899	1899	0
20	20231130	191800	860381244	1899	1899	1899	1899	0
21	20231130	191700	860381244	1899	1899	1899	1899	0
22	20231130	191600	860381244	1899	1899	1899	1899	0
23	20231130	191500	860381244	1899	1899	1899	1899	0
24	20231130	191400	860381244	1899	1899	1899	1899	0
25	20231130	191300	860381244	1899	1899	1899	1899	0
26	20231130	191200	860381244	1899	1899	1899	1899	0
27	20231130	191100	860381244	1899	1899	1899	1899	0
28	20231130	191000	860381244	1899	1899	1899	1899	0
29	20231130	190900	860381244	1899	1899	1899	1899	0
30	20231130	190800	860381244	1899	1899	1899	1899	0
31	20231130	190700	860381244	1899	1899	1899	1899	0
32	20231130	190600	860381244	1899	1899	1899	1899	6770
33	20231130	190500	860381244	1899	1899	1899	1899	0
34	20231130	190400	860381244	1899	1899	1899	1899	0
35	20231130	190300	860381244	1899	1899	1899	1899	0
36	20231130	190200	860381244	1899	1899	1899	1899	0
37	20231130	190100	860381244	1899	1899	1899	1899	0
38	20231130	190000	860381244	1899	1899	1899	1899	0
39	20231130	185900	860381244	1899	1899	1899	1899	0
40	20231130	185800	860381244	1899	1899	1899	1899	0
41	20231130	185700	860381244	1899	1899	1899	1899	0
42	20231130	185600	860381244	1899	1899	1899	1899	0
43	20231130	185500	860381244	1899	1899	1899	1899	0
44	20231130	185400	860381244	1899	1899	1899	1899	0
45	20231130	185300	860381244	1899	1899	1899	1899	0
46	20231130	185200	860381244	1899	1899	1899	1899	0
47	20231130	185100	860381244	1899	1899	1899	1899	0
48	20231130	185000	860381244	1899	1899	1899	1899	0
49	20231130	184900	860381244	1899	1899	1899	1899	0
50	20231130	184800	860381244	1899	1899	1899	1899	0
51	20231130	184700	860381244	1899	1899	1899	1899	0
52	20231130	184600	860381244	1899	1899	1899	1899	0
53	20231130	184500	860381244	1899	1899	1899	1899	0
54	20231130	184400	860381244	1899	1899	1899	1899	0
55	20231130	184300	860381244	1899	1899	1899	1899	0
56	20231130	184200	860381244	1899	1899	1899	1899	0
57	20231130	184100	860381244	1899	1899	1899	1899	0
58	20231130	184000	860381244	1899	1899	1899	1899	0
59	20231130	183900	860381244	1899	1899	1899	1899	0
60	20231130	183800	860381244	1899	1899	1899	1899	0
61	20231130	183700	860381244	1899	1899	1899	1899	0
62	20231130	183600	860381244	1899	1899	1899	1899	6770
63	20231130	183500	860381244	1899	1899	1899	1899	0
64	20231130	183400	860381244	1899	1899	1899	1899	0
65	20231130	183300	860381244	1899	1899	1899	1899	0
66	20231130	183200	860381244	1899	1899	1899	1899	0
67	20231130	183100	860381244	1899	1899	1899	1899	0
68	20231130	183000	860381244	1899	1899	1899	1899	0
69	20231130	182900	860381244	1899	1899	1899	1899	0
70	20231130	182800	860381244	1899	1899	1899	1899	0
71	20231130	182700	860381244	1899	1899	1899	1899	0
72	20231130	182600	860381244	1899	1899	1899	1899	0
73	20231130	182500	860381244	1899	1899	1899	1899	0
74	20231130	182400	860381244	1899	1899	1899	1899	0
75	20231130	182300	860381244	1899	1899	1899	1899	0
76	20231130	182200	860381244	1899	1899	1899	1899	0
77	20231130	182100	860381244	1899	1899	1899	1899	0
78	20231130	182000	860381244	1899	1899	1899	1899	0
79	20231130	181900	860381244	1899	1899	1899	1899	0
80	20231130	181800	860381244	1899	1899	1899	1899	0
81	20231130	181700	860381244	1899	1899	1899	1899	0
82	20231130	181600	860381244	1899	1899	1899	1899	0
83	20231130	181500	860381244	1899	1899	1899	1899	0
84	20231130	181400	860381244	1899	1899	1899	1899	0
85	20231130	181300	860381244	1899	1899	1899	1899	0
86	20231130	181200	860381244	1899	1899	1899	1899	0
87	20231130	181100	860381244	1899	1899	1899	1899	0
88	20231130	181000	860381244	1899	1899	1899	1899	0
89	20231130	180900	860381244	1899	1899	1899	1899	0
90	20231130	180800	860381244	1899	1899	1899	1899	0
91	20231130	180700	860381244	1899	1899	1899	1899	0
92	20231130	180600	860381244	1899	1899	1899	1899	6770
93	20231130	180500	860381244	1899	1899	1899	1899	0
94	20231130	180400	860381244	1899	1899	1899	1899	0
95	20231130	180300	860381244	1899	1899	1899	1899	0
96	20231130	180200	860381244	1899	1899	1899	1899	0
97	20231130	180100	860381244	1899	1899	1899	1899	0
98	20231130	180000	860381244	1899	1899	1899	1899	0
99	20231130	175900	860381244	1899	1899	1899	1899	0
100	20231130	175800	860381244	1899	1899	1899	1899	0
101	20231130	175700	860381244	1899	1899	1899	1899	0
102	20231130	175600	860381244	1899	1899	1899	1899	0
103	20231130	175500	860381244	1899	1899	1899	1899	0
104	20231130	175400	860381244	1899	1899	1899	1899	0
105	20231130	175300	860381244	1899	1899	1899	1899	0
106	20231130	175200	860381244	1899	1899	1899	1899	0
107	20231130	175100	860381244	1899	1899	1899	1899	0
108	20231130	175000	860381244	1899	1899	1899	1899	0
109	20231130	174900	860381244	1899	1899	1899	1899	0
110	20231130	174800	860381244	1899	1899	1899	1899	0
111	20231130	174700	860381244	1899	1899	1899	1899	0
112	20231130	174600	860381244	1899	1899	1899	1899	0
113	20231130	174500	860381244	1899	1899	1899	1899	0
114	20231130	174400	860381244	1899	1899	1899	1899	0
115	20231130	174300	860381244	1899	1899	1899	1899	0
116	20231130	174200	860381244	1899	1899	1899	1899	0
117	20231130	174100	860381244	1899	1899	1899	1899	0
118	20231130	174000	860381244	1899	1899	1899	1899	0
119	20231130	173900	860381244	1899	1899	1899	1899	0
120	20231130	173800	860381244	1899	1899	1899	1899	0
121	20231130	173700	860381244	1899	1899	1899	1899	0
122	20231130	173600	860381244	1899	1899	1899	1899	6770
123	20231130	173500	860381244	1899	1899	1899	1899	0
124	20231130	173400	860381244	1899	1899	1899	1899	0
125	20231130	173300	860381244	1899	1899	1899	1899	0
126	20231130	173200	860381244	1899	1899	1899	1899	0
127	20231130	173100	860381244	1899	1899	1899	1899	0
128	20231130	173000	860381244	1899	1899	1899	1899	0
129	20231130	172900	860381244	1899	1899	1899	1899	0
130	20231130	172800	860381244	1899	1899	1899	1899	0
131	20231130	172700	860381244	1899	1899	1899	1899	0
132	20231130	172600	860381244	1899	1899	1899	1899	0
133	20231130	172500	860381244	1899	1899	1899	1899	0
134	20231130	172400	860381244	1899	1899	1899	1899	0
135	20231130	172300	860381244	1899	1899	1899	1899	0
136	20231130	172200	860381244	1899	1899	1899	1899	0
137	20231130	172100	860381244	1899	1899	1899	1899	0
138	20231130	172000	860381244	1899	1899	1899	1899	0
139	20231130	171900	860381244	1899	1899	1899	1899	0
140	20231130	171800	860381244	1899	1899	1899	1899	0
141	20231130	171700	860381244	1899	1899	1899	1899	0
142	20231130	171600	860381244	1899	1899	1899	1899	0
143	20231130	171500	860381244	1899	1899	1899	1899	0
144	20231130	171400	860381244	1899	1899	1899	1899	0
145	20231130	171300	860381244	1899	1899	1899	1899	0
146	20231130	171200	860381244	1899	1899	1899	1899	0
147	20231130	171100	860381244	1899	1899	1899	1899	0
148	20231130	171000	860381244	1899	1899	1899	1899	0
149	20231130	170900	860381244	1899	1899	1899	1899	0
150	20231130	170800	860381244	1899	1899	1899	1899	0
151	20231130	170700	860381244	1899	1899	1899	1899	0
152	20231130	170600	860381244	1899	1899	1899	1899	6770
153	20231130	170500	860381244	1899	1899	1899	1899	0
154	20231130	170400	860381244	1899	1899	1899	1899	0
155	20231130	170300	860381244	1899	1899	1899	1899	0
156	20231130	170200	860381244	1899	1899	1899	1899	0
157	20231130	170100	860381244	1899	1899	1899	1899	0
158	20231130	170000	860381244	1899	1899	1899	1899	0
159	20231130	165900	860381244	1899	1899	1899	1899	0
160	20231130	165800	860381244	1899	1899	1899	1899	0
161	20231130	165700	860381244	1899	1899	1899	1899	0
162	20231130	165600	860381244	1899	1899	1899	1899	0
163	20231130	165500	860381244	1899	1899	1899	1899	0
164	20231130	165400	860381244	1899	1899	1899	1899	0
165	20231130	165300	860381244	1899	1899	1899	1899	0
166	20231130	165200	860381244	1899	1899	1899	1899	0
167	20231130	165100	860381244	1899	1899	1899	1899	0
168	20231130	165000	860381244	1899	1899	1899	1899	0
169	20231130	164900	860381244	1899	1899	1899	1899	0
170	20231130	164800	860381244	1899	1899	1899	1899	0
171	20231130	164700	860381244	1899	1899	1899	1899	0
172	20231130	164600	860381244	1899	1899	1899	1899	0
173	20231130	164500	860381244	1899	1899	1899	1899	0
174	20231130	164400	860381244	1899	1899	1899	1899	0
175	20231130	164300	860381244	1899	1899	1899	1899	0
176	20231130	164200	860381244	1899	1899	1899	1899	0
177	20231130	164100	860381244	1899	1899	1899	1899	0
178	20231130	164000	860381244	1899	1899	1899	1899	0
179	20231130	163900	860381244	1899	1899	1899	1899	0
180	20231130	163800	860381244	1899	1899	1899	1899	0
181	20231130	163700	860381244	1899	1899	1899	1899	0
182	20231130	163600	860381244	1899	1899	1899	1899	6770
183	20231130	163500	860381244	1899	1899	1899	1899	0
184	20231130	163400	860381244	1899	1899	1899	1899	0
185	20231130	163300	860381244	1899	1899	1899	1899	0
186	20231130	163200	860381244	1899	1899	1899	1899	0
187	20231130	163100	860381244	1899	1899	1899	1899	0
188	20231130	163000	860381244	1899	1899	1899	1899	0
189	20231130	162900	860381244	1899	1899	1899	1899	0
190	20231130	162800	860381244	1899	1899	1899	1899	0
191	20231130	162700	860381244	1899	1899	1899	1899	0
192	20231130	162600	860381244	1899	1899	1899	1899	0
193	20231130	162500	860381244	1899	1899	1899	1899	0
194	20231130	162400	860381244	1899	1899	1899	1899	0
195	20231130	162300	860381244	1899	1899	1899	1899	0
196	20231130	162200	860381244	1899	1899	1899	1899	0
197	20231130	162100	860381244	1899	1899	1899	1899	0
198	20231130	162000	860381244	1899	1899	1899	1899	0
199	20231130	161900	860381244	1899	1899	1899	1899	0
200	20231130	161800	860381244	1899	1899	1899	1899	0
201	20231130	161700	860381244	1899	1899	1899	1899	0
202	20231130	161600	860381244	1899	1899	1899	1899	0
203	20231130	161500	860381244	1899	1899	1899	1899	0
204	20231130	161400	860381244	1899	1899	1899	1899	0
205	20231130	161300	860381244	1899	1899	1899	1899	0
206	20231130	161200	860381244	1899	1899	1899	1899	0
207	20231130	161100	860381244	1899	1899	1899	1899	0
208	20231130	161000	860381244	1899	1899	1899	1899	0
209	20231130	160900	860381244	1899	1899	1899	1899	0
210	20231130	160800	860381244	1899	1899	1899	1899	0
211	20231130	160700	860381244	1899	1899	1899	1899	0
212	20231130	160600	860381244	1899	1899	1899	1899	6770
213	20231130	160500	860381244	1899	1899	1899	1899	0
214	20231130	160400	860381244	1899	1899	1899	1899	0
215	20231130	160300	860381244	1899	1899	1899	1899	0
216	20231130	160200	860381244	1899	1899	1899	1899	0
217	20231130	160100	860381244	1899	1899	1899	1899	0
218	20231130	160000	860381244	1899	1899	1899	1899	0
219	20231130	155900	860381244	1899	1899	1899	1899	0
220	20231130	155800	860381244	1899	1899	1899	1899	0
221	20231130	155700	860381244	1899	1899	1899	1899	0
222	20231130	155600	860381244	1899	1899	1899	1899	0
223	20231130	155500	860381244	1899	1899	1899	1899	0
224	20231130	155400	860381244	1899	1899	1899	1899	0
225	20231130	155300	860381244	1899	1899	1899	1899	0
226	20231130	155200	860381244	1899	1899	1899	1899	0
227	20231130	155100	860381244	1899	1899	1899	1899	0
228	20231130	155000	860381244	1899	1899	1899	1899	0
229	20231130	154900	860381244	1899	1899	1899	1899	0
230	20231130	154800	860381244	1899	1899	1899	1899	0
231	20231130	154700	860381244	1899	1899	1899	1899	0
232	20231130	154600	860381244	1899	1899	1899	1899	0
233	20231130	154500	860381244	1899	1899	1899	1899	0
234	20231130	154400	860381244	1899	1899	1899	1899	0
235	20231130	154300	860381244	1899	1899	1899	1899	0
236	20231130	154200	860381244	1899	1899	1899	1899	0
237	20231130	154100	860381244	1899	1899	1899	1899	0
238	20231130	154000	860381244	1899	1899	1899	1899	0
239	20231130	153900	860381244	1899	1899	1899	1899	0
240	20231130	153800	860381244	1899	1899	1899	1899	0
241	20231130	153700	860381244	1899	1899	1899	1899	0
242	20231130	153600	860381244	1899	1899	1899	1899	6770
243	20231130	153500	860381244	1899	1899	1899	1899	0
244	20231130	153400	860381244	1899	1899	1899	1899	0
245	20231130	153300	860381244	1899	1899	1899	1899	0
246	20231130	153200	860381244	1899	1899	1899	1899	0
247	20231130	153100	860381244	1899	1899	1899	1899	0
248	20231130	153000	860381244	1899	1899	1899	1899	6770
249	20231130	152900	847525014	1899	1899	1899	1899	0
250	20231130	152800	847525014	1899	1899	1899	1899	0
251	20231130	152700	847525014	1899	1899	1899	1899	0
252	20231130	152600	847525014	1899	1899	1899	1899	0
253	20231130	152500	847525014	1899	1899	1899	1899	0
254	20231130	152400	847525014	1899	1899	1899	1899	0
255	20231130	152300	847525014	1899	1899	1899	1899	0
256	20231130	152200	847525014	1899	1899	1899	1899	0
257	20231130	152100	847525014	1899	1899	1899	1899	0
258	20231130	152000	847525014	1899	1899	1899	1899	0
259	20231130	151900	847525014	1899	1898	1899	1895	1077
260	20231130	151800	845480061	1900	1897	1900	1897	1881
261	20231130	151700	841908122	1898	1887	1900	1887	567
262	20231130	151600	840832498	1900	1898	1900	1898	407
263	20231130	151500	840060008	1898	1897	1900	1897	579
264	20231130	151400	838961354	1897	1898	1898	1897	210
265	20231130	151300	838562780	1897	1892	1897	1892	2835
266	20231130	151200	833193321	1894	1893	1894	1892	302
267	20231130	151100	832621574	1893	1893	1893	1893	10
268	20231130	151000	832602644	1894	1894	1894	1894	0
269	20231130	150900	832602644	1894	1894	1894	1894	21
270	20231130	150800	832562870	1895	1895	1895	1895	4
271	20231130	150700	832555290	1897	1897	1897	1897	5
272	20231130	150600	832545805	1897	1899	1900	1879	550
273	20231130	150500	831505192	1898	1880	1899	1880	5331
274	20231130	150400	821407582	1880	1879	1880	1879	745
275	20231130	150300	820007704	1879	1876	1879	1876	1844
276	20231130	150200	816542921	1876	1873	1876	1873	2562
277	20231130	150100	811738695	1874	1875	1875	1874	403
278	20231130	150000	810983472	1875	1877	1877	1875	252
279	20231130	145900	810510966	1873	1873	1873	1873	1
280	20231130	145800	810509093	1877	1872	1877	1872	1201
281	20231130	145700	808255714	1872	1872	1872	1872	100
282	20231130	145600	808068514	1872	1872	1872	1872	0
283	20231130	145500	808068514	1872	1863	1872	1863	1004
284	20231130	145400	806189062	1863	1863	1863	1863	0
285	20231130	145300	806189062	1863	1863	1863	1863	0
286	20231130	145200	806189062	1863	1863	1863	1862	1143
287	20231130	145100	804060704	1870	1870	1870	1870	0
288	20231130	145000	804060704	1870	1870	1870	1870	1000
289	20231130	144900	802190704	1871	1862	1871	1862	2034
290	20231130	144800	798388415	1861	1861	1861	1861	0
291	20231130	144700	798388415	1861	1866	1866	1861	373
292	20231130	144600	797693604	1868	1868	1868	1868	0
293	20231130	144500	797693604	1868	1868	1868	1868	1
294	20231130	144400	797691736	1866	1866	1866	1866	3
295	20231130	144300	797686138	1869	1869	1869	1869	0
296	20231130	144200	797686138	1869	1864	1869	1863	4011
297	20231130	144100	790195657	1864	1865	1865	1864	745
298	20231130	144000	788806262	1865	1865	1865	1865	0
299	20231130	143900	788806262	1865	1865	1865	1865	77
300	20231130	143800	788662657	1868	1868	1868	1868	0
301	20231130	143700	788662657	1868	1868	1868	1868	0
302	20231130	143600	788662657	1868	1868	1868	1868	0
303	20231130	143500	788662657	1868	1868	1868	1868	1
304	20231130	143400	788660789	1865	1865	1865	1865	11
305	20231130	143300	788640274	1868	1868	1868	1868	0
306	20231130	143200	788640274	1868	1868	1868	1868	3
307	20231130	143100	788634670	1870	1870	1870	1870	0
308	20231130	143000	788634670	1870	1870	1870	1870	20
309	20231130	142900	788597270	1863	1863	1864	1863	210
310	20231130	142800	788205990	1871	1867	1871	1867	2
311	20231130	142700	788202252	1863	1863	1863	1863	1
312	20231130	142600	788200389	1867	1867	1867	1867	278
313	20231130	142500	787681363	1867	1867	1867	1867	0
314	20231130	142400	787681363	1867	1863	1867	1863	4
315	20231130	142300	787673906	1863	1863	1863	1863	580
316	20231130	142200	786593366	1865	1865	1865	1865	1175
317	20231130	142100	784401991	1863	1863	1863	1863	180
318	20231130	142000	784066651	1863	1863	1863	1863	5
319	20231130	141900	784057336	1865	1864	1865	1864	904
320	20231130	141800	782372279	1864	1865	1865	1864	299
321	20231130	141700	781814893	1865	1865	1865	1865	1
322	20231130	141600	781813028	1864	1864	1864	1864	0
323	20231130	141500	781813028	1864	1865	1865	1864	1344
324	20231130	141400	779307350	1872	1872	1872	1872	0
325	20231130	141300	779307350	1872	1871	1872	1871	600
326	20231130	141200	778184695	1871	1871	1871	1871	101
327	20231130	141100	777995724	1873	1865	1873	1865	2
328	20231130	141000	777991986	1864	1876	1876	1864	4038
329	20231130	140900	770463494	1865	1871	1876	1865	2317
330	20231130	140800	766137540	1877	1877	1877	1877	1
331	20231130	140700	766135663	1877	1877	1877	1871	3
332	20231130	140600	766130038	1877	1870	1877	1870	176
333	20231130	140500	765800066	1877	1877	1877	1870	31
334	20231130	140400	765742082	1877	1877	1877	1877	1
335	20231130	140300	765740205	1877	1877	1877	1877	6
336	20231130	140200	765728943	1877	1877	1877	1877	2
337	20231130	140100	765725189	1877	1877	1877	1877	0
338	20231130	140000	765725189	1877	1878	1878	1869	131
339	20231130	135900	765480333	1878	1878	1878	1878	1
340	20231130	135800	765478455	1878	1878	1878	1878	1
341	20231130	135700	765476577	1878	1869	1878	1868	2799
342	20231130	135600	760243836	1869	1869	1869	1869	1
343	20231130	135500	760241967	1869	1869	1869	1869	12
344	20231130	135400	760219539	1869	1869	1869	1866	9
345	20231130	135300	760202724	1869	1869	1869	1869	1
346	20231130	135200	760200855	1869	1869	1869	1869	19
347	20231130	135100	760165344	1869	1868	1869	1865	587
348	20231130	135000	759069213	1869	1868	1869	1868	51
349	20231130	134900	758973944	1869	1870	1870	1869	88
350	20231130	134800	758809471	1869	1870	1870	1869	87
351	20231130	134700	758646866	1870	1876	1878	1870	1183
352	20231130	134600	756434464	1876	1879	1879	1875	105
353	20231130	134500	756237574	1879	1879	1879	1875	110
354	20231130	134400	756031288	1879	1879	1879	1879	4
355	20231130	134300	756023772	1875	1880	1880	1875	11
356	20231130	134200	756003142	1875	1875	1875	1875	15
357	20231130	134100	755975017	1880	1880	1880	1880	82
358	20231130	134000	755820857	1880	1879	1880	1879	50
359	20231130	133900	755726873	1879	1879	1879	1879	92
360	20231130	133800	755554005	1881	1881	1881	1881	1
361	20231130	133700	755552124	1881	1881	1881	1881	7
362	20231130	133600	755538957	1881	1880	1881	1880	17
363	20231130	133500	755506981	1881	1875	1881	1875	807
364	20231130	133400	753993796	1880	1880	1880	1880	200
365	20231130	133300	753617796	1881	1881	1881	1881	1000
366	20231130	133200	751736796	1881	1882	1882	1881	8
367	20231130	133100	751721747	1871	1871	1871	1871	1
368	20231130	133000	751719876	1883	1875	1888	1870	2164
369	20231130	132900	747667297	1890	1878	1890	1875	548
370	20231130	132800	746639265	1892	1892	1892	1892	0
371	20231130	132700	746639265	1892	1893	1893	1892	8
372	20231130	132600	746624128	1878	1895	1895	1878	1035
373	20231130	132500	744679089	1882	1896	1896	1880	426
374	20231130	132400	743877482	1897	1897	1897	1897	0
375	20231130	132300	743877482	1897	1884	1897	1880	2146
376	20231130	132200	739840657	1897	1897	1897	1897	19
377	20231130	132100	739804614	1897	1895	1897	1895	1035
378	20231130	132000	737841631	1896	1896	1896	1896	1
379	20231130	131900	737839735	1884	1885	1885	1884	388
380	20231130	131800	737108681	1897	1897	1897	1897	197
381	20231130	131700	736734972	1897	1897	1897	1897	502
382	20231130	131600	735782678	1898	1898	1898	1898	0
383	20231130	131500	735782678	1898	1898	1898	1884	502
384	20231130	131400	734835684	1898	1898	1898	1898	1
385	20231130	131300	734833786	1890	1898	1898	1890	289
386	20231130	131200	734285520	1890	1898	1898	1890	4
387	20231130	131100	734277936	1898	1898	1898	1898	7
388	20231130	131000	734264650	1890	1898	1898	1890	3308
389	20231130	130900	727998523	1898	1897	1898	1892	110
390	20231130	130800	727790352	1892	1897	1898	1892	155
391	20231130	130700	727496520	1898	1897	1898	1897	12
392	20231130	130600	727473749	1898	1898	1898	1897	11
393	20231130	130500	727452876	1898	1897	1898	1897	134
394	20231130	130400	727198672	1898	1898	1898	1898	2
395	20231130	130300	727194876	1898	1892	1898	1892	6
396	20231130	130200	727183500	1892	1892	1892	1892	600
397	20231130	130100	726048300	1892	1892	1892	1892	200
398	20231130	130000	725669900	1898	1898	1898	1898	1
399	20231130	125900	725668002	1898	1898	1898	1898	1
400	20231130	125800	725666104	1898	1898	1898	1898	1
401	20231130	125700	725664206	1892	1898	1898	1892	101
402	20231130	125600	725473108	1898	1898	1898	1898	3
403	20231130	125500	725467414	1899	1898	1899	1898	50
404	20231130	125400	725372500	1899	1898	1899	1888	324
405	20231130	125300	724757708	1887	1887	1887	1887	30
406	20231130	125200	724701098	1898	1888	1898	1887	1481
407	20231130	125100	721906432	1898	1898	1898	1898	7
408	20231130	125000	721893146	1899	1899	1899	1899	0
409	20231130	124900	721893146	1899	1899	1899	1899	0
410	20231130	124800	721893146	1899	1899	1899	1887	1071
411	20231130	124700	719871493	1899	1899	1899	1899	0
412	20231130	124600	719871493	1899	1899	1899	1899	85
413	20231130	124500	719710078	1901	1901	1901	1899	20
414	20231130	124400	719672094	1902	1902	1902	1902	4
415	20231130	124300	719664486	1902	1900	1902	1899	415
416	20231130	124200	718876094	1899	1899	1899	1899	702
417	20231130	124100	717542996	1899	1900	1900	1899	72
418	20231130	124000	717406267	1900	1900	1900	1891	105
419	20231130	123900	717207676	1900	1900	1900	1900	1
420	20231130	123800	717205776	1900	1896	1900	1896	413
421	20231130	123700	716422648	1896	1896	1896	1896	1
422	20231130	123600	716420752	1888	1888	1888	1888	2
423	20231130	123500	716416976	1896	1891	1896	1890	186
424	20231130	123400	716065331	1890	1890	1890	1890	80
425	20231130	123300	715914131	1900	1901	1901	1900	1773
426	20231130	123200	712545191	1904	1904	1904	1904	40
427	20231130	123100	712469031	1904	1904	1904	1904	141
428	20231130	123000	712200567	1904	1904	1904	1904	42
429	20231130	122900	712120599	1904	1904	1904	1904	10
430	20231130	122800	712101559	1904	1900	1904	1900	1077
431	20231130	122700	710053060	1900	1899	1900	1888	208
432	20231130	122600	709659753	1900	1900	1900	1900	4
433	20231130	122500	709652153	1900	1900	1900	1900	150
434	20231130	122400	709367153	1900	1899	1900	1899	13
435	20231130	122300	709342463	1899	1898	1899	1898	2500
436	20231130	122200	704596543	1898	1900	1900	1898	1357
437	20231130	122100	702019523	1900	1900	1900	1900	107
438	20231130	122000	701816223	1899	1899	1899	1899	343
439	20231130	121900	701164866	1888	1888	1888	1888	40
440	20231130	121800	701089346	1899	1898	1899	1888	53
441	20231130	121700	700989220	1898	1898	1898	1898	185
442	20231130	121600	700638090	1898	1898	1898	1898	1
443	20231130	121500	700636192	1898	1898	1898	1898	13
444	20231130	121400	700611518	1898	1898	1898	1898	3
445	20231130	121300	700605824	1899	1899	1899	1899	6
446	20231130	121200	700594430	1898	1898	1898	1898	52
447	20231130	121100	700495734	1898	1897	1898	1897	203
448	20231130	121000	700110442	1899	1888	1899	1888	8
449	20231130	120900	700095277	1896	1896	1896	1896	1200
450	20231130	120800	697820077	1899	1899	1899	1899	102
451	20231130	120700	697626379	1896	1896	1896	1896	289
452	20231130	120600	697078435	1896	1896	1896	1896	90
453	20231130	120500	696907795	1896	1896	1896	1896	1
454	20231130	120400	696905899	1899	1899	1899	1899	0
455	20231130	120300	696905899	1899	1895	1899	1895	4000
456	20231130	120200	689311177	1895	1895	1895	1895	5
457	20231130	120100	689301702	1896	1896	1896	1882	80
458	20231130	120000	689150423	1896	1886	1896	1883	36
459	20231130	115900	689082362	1897	1896	1897	1895	25
460	20231130	115800	689034963	1898	1898	1898	1898	11
461	20231130	115700	689014085	1898	1898	1898	1898	52
462	20231130	115600	688915389	1898	1888	1898	1885	56
463	20231130	115500	688809681	1899	1899	1899	1899	0
464	20231130	115400	688809681	1899	1899	1899	1899	64
465	20231130	115300	688688145	1899	1899	1900	1899	524
466	20231130	115200	687692764	1899	1899	1900	1899	423
467	20231130	115100	686889284	1900	1893	1900	1893	3140
468	20231130	115000	680924551	1894	1889	1894	1889	1588
469	20231130	114900	677918391	1872	1872	1872	1872	0
470	20231130	114800	677918391	1872	1872	1872	1872	0
471	20231130	114700	677918391	1872	1889	1889	1872	2
472	20231130	114600	677914630	1884	1871	1884	1871	1290
473	20231130	114500	675488170	1884	1884	1884	1884	301
474	20231130	114400	674921086	1872	1880	1880	1872	1284
475	20231130	114300	672516638	1880	1880	1880	1871	596
476	20231130	114200	671396743	1880	1880	1880	1880	1
477	20231130	114100	671394863	1871	1871	1871	1871	0
478	20231130	114000	671394863	1871	1880	1880	1871	33
479	20231130	113900	671333111	1872	1872	1872	1872	1115
480	20231130	113800	669245831	1872	1872	1872	1872	5
481	20231130	113700	669236471	1884	1884	1884	1884	535
482	20231130	113600	668228531	1884	1884	1884	1884	13
483	20231130	113500	668204039	1884	1884	1884	1884	0
484	20231130	113400	668204039	1884	1871	1884	1871	401
485	20231130	113300	667453755	1871	1871	1871	1871	1005
486	20231130	113200	665573400	1871	1874	1874	1871	2996
487	20231130	113100	659963935	1874	1876	1876	1874	500
488	20231130	113000	659026425	1876	1880	1880	1876	122
489	20231130	112900	658797465	1882	1882	1882	1882	0
490	20231130	112800	658797465	1882	1882	1882	1882	100
491	20231130	112700	658609265	1882	1881	1882	1881	27
492	20231130	112600	658558472	1881	1876	1881	1876	446
493	20231130	112500	657721276	1876	1878	1878	1876	475
494	20231130	112400	656829536	1880	1880	1880	1880	622
495	20231130	112300	655660176	1880	1880	1880	1880	39
496	20231130	112200	655586856	1880	1880	1880	1880	592
497	20231130	112100	654473896	1880	1878	1880	1878	111
498	20231130	112000	654265436	1878	1878	1878	1878	0
499	20231130	111900	654265436	1878	1878	1878	1878	8
500	20231130	111800	654250412	1878	1878	1878	1878	104
501	20231130	111700	654055100	1878	1878	1878	1878	43
502	20231130	111600	653974346	1880	1880	1880	1880	0
503	20231130	111500	653974346	1880	1880	1880	1880	20
504	20231130	111400	653936746	1880	1880	1880	1880	50
505	20231130	111300	653842746	1878	1878	1878	1878	0
506	20231130	111200	653842746	1878	1878	1878	1878	0
507	20231130	111100	653842746	1878	1878	1878	1878	1
508	20231130	111000	653840868	1878	1876	1878	1876	14
509	20231130	110900	653814586	1878	1878	1878	1878	0
510	20231130	110800	653814586	1878	1878	1878	1878	7
511	20231130	110700	653801440	1878	1875	1878	1875	212
512	20231130	110600	653403325	1878	1878	1878	1878	52
513	20231130	110500	653305669	1878	1878	1878	1878	0
514	20231130	110400	653305669	1878	1880	1880	1878	21
515	20231130	110300	653266229	1878	1874	1878	1874	1022
516	20231130	110200	651347969	1873	1873	1873	1873	9
517	20231130	110100	651331112	1873	1873	1873	1873	113
518	20231130	110000	651119463	1873	1873	1873	1873	1
519	20231130	105900	651117590	1873	1874	1874	1873	385
520	20231130	105800	650396430	1874	1875	1875	1874	32
521	20231130	105700	650336445	1875	1875	1875	1875	1
522	20231130	105600	650334570	1878	1878	1878	1878	2
523	20231130	105500	650330814	1878	1878	1878	1878	10
524	20231130	105400	650312034	1878	1878	1878	1878	147
525	20231130	105300	650035968	1878	1878	1878	1878	1
526	20231130	105200	650034090	1873	1878	1878	1873	303
527	20231130	105100	649466566	1873	1875	1875	1873	138
528	20231130	105000	649208052	1873	1875	1875	1873	184
529	20231130	104900	648863410	1875	1874	1875	1874	3683
530	20231130	104800	641961444	1872	1874	1874	1872	1794
531	20231130	104700	638600488	1874	1875	1875	1874	412
532	20231130	104600	637828023	1875	1878	1878	1875	605
533	20231130	104500	636692565	1878	1878	1880	1878	1093
534	20231130	104400	634638911	1878	1878	1880	1878	291
535	20231130	104300	634092411	1878	1881	1881	1878	206
536	20231130	104200	633705201	1882	1883	1883	1881	5203
537	20231130	104100	623913227	1886	1886	1886	1886	1
538	20231130	104000	623911341	1883	1886	1886	1883	5634
539	20231130	103900	613301703	1887	1887	1887	1887	62
540	20231130	103800	613184709	1887	1887	1887	1887	312
541	20231130	103700	612595965	1887	1890	1890	1887	702
542	20231130	103600	611271225	1890	1887	1890	1887	401
543	20231130	103500	610514535	1887	1889	1890	1887	761
544	20231130	103400	609078119	1890	1891	1891	1890	70
545	20231130	103300	608945781	1892	1892	1892	1892	335
546	20231130	103200	608311961	1892	1893	1893	1892	183
547	20231130	103100	607965546	1893	1893	1893	1893	79
548	20231130	103000	607815999	1893	1893	1893	1893	29
549	20231130	102900	607761102	1893	1893	1893	1893	8
550	20231130	102800	607745958	1893	1893	1894	1893	39
551	20231130	102700	607672099	1892	1893	1893	1892	6
552	20231130	102600	607660743	1893	1894	1894	1893	6
553	20231130	102500	607649380	1895	1895	1895	1895	0
554	20231130	102400	607649380	1895	1895	1895	1895	1
555	20231130	102300	607647485	1895	1896	1896	1895	115
556	20231130	102200	607429528	1896	1894	1896	1894	79
557	20231130	102100	607279836	1893	1893	1893	1893	100
558	20231130	102000	607090536	1893	1893	1893	1893	2
559	20231130	101900	607086750	1893	1887	1893	1887	28
560	20231130	101800	607033752	1887	1888	1888	1887	510
561	20231130	101700	606071381	1893	1888	1893	1887	139
562	20231130	101600	605808985	1888	1894	1894	1888	779
563	20231130	101500	604337856	1895	1895	1895	1895	4
564	20231130	101400	604330276	1895	1895	1895	1894	853
565	20231130	101300	602713842	1895	1895	1895	1895	1234
566	20231130	101200	600375412	1895	1895	1896	1895	3711
567	20231130	101100	593342856	1895	1896	1896	1895	501
568	20231130	101000	592393460	1895	1895	1895	1895	100
569	20231130	100900	592203960	1895	1895	1895	1895	10
570	20231130	100800	592185010	1895	1895	1895	1895	74
571	20231130	100700	592044780	1895	1895	1895	1895	114
572	20231130	100600	591828750	1896	1896	1896	1896	237
573	20231130	100500	591379398	1895	1895	1895	1895	0
574	20231130	100400	591379398	1895	1895	1895	1895	26
575	20231130	100300	591330128	1895	1899	1899	1895	108
576	20231130	100200	591125338	1899	1899	1899	1899	5
577	20231130	100100	591115843	1895	1895	1895	1895	3541
578	20231130	100000	584405648	1895	1888	1895	1888	546
579	20231130	095900	583374590	1888	1898	1899	1888	245
580	20231130	095800	582910223	1899	1899	1899	1899	1
581	20231130	095700	582908324	1899	1900	1900	1899	5
582	20231130	095600	582898825	1900	1888	1900	1888	2950
583	20231130	095500	577329190	1887	1888	1888	1887	393
584	20231130	095400	576587394	1888	1900	1900	1888	411
585	20231130	095300	575809026	1900	1901	1901	1900	115
586	20231130	095200	575590412	1887	1903	1903	1887	1883
587	20231130	095100	572031229	1903	1894	1903	1894	407
588	20231130	095000	571256735	1903	1900	1904	1900	2198
589	20231130	094900	567080512	1904	1901	1904	1900	849
590	20231130	094800	565466577	1901	1900	1901	1900	2494
591	20231130	094700	560727097	1900	1904	1904	1900	1139
592	20231130	094600	558562801	1900	1900	1900	1900	650
593	20231130	094500	557327801	1900	1898	1900	1891	977
594	20231130	094400	555473383	1898	1894	1898	1893	35
595	20231130	094300	555407019	1890	1893	1894	1889	1098
596	20231130	094200	553330243	1894	1900	1900	1894	1556
597	20231130	094100	550376758	1900	1898	1900	1898	295
598	20231130	094000	549816818	1900	1900	1905	1898	258
599	20231130	093900	549326285	1901	1888	1901	1888	1795
600	20231130	093800	545925768	1888	1882	1888	1882	4596
601	20231130	093700	537258180	1882	1877	1882	1876	1971
602	20231130	093600	533558644	1877	1872	1877	1872	341
603	20231130	093500	532919845	1872	1873	1878	1872	392
604	20231130	093400	532185948	1873	1878	1878	1873	98
605	20231130	093300	532002369	1872	1873	1873	1872	100
606	20231130	093200	531815077	1872	1878	1878	1872	649
607	20231130	093100	530599784	1881	1883	1883	1871	264
608	20231130	093000	530105330	1885	1875	1885	1865	23736
609	20231130	092900	485567689	1875	1881	1881	1875	3078
610	20231130	092800	479792932	1883	1887	1887	1881	126
611	20231130	092700	479555246	1887	1878	1887	1878	2929
612	20231130	092600	474040091	1884	1876	1885	1876	89
613	20231130	092500	473872826	1886	1887	1887	1876	188
614	20231130	092400	473519457	1888	1880	1888	1876	2558
615	20231130	092300	468715383	1888	1879	1888	1876	3378
616	20231130	092200	462367412	1879	1881	1882	1876	3860
617	20231130	092100	455121437	1883	1892	1892	1883	9397
618	20231130	092000	437389103	1892	1896	1905	1892	1787
619	20231130	091900	434001740	1906	1894	1907	1894	664
620	20231130	091800	432738140	1894	1912	1914	1890	4849
621	20231130	091700	423523534	1915	1912	1915	1909	4216
622	20231130	091600	415463512	1912	1913	1928	1912	3183
623	20231130	091500	409371177	1912	1933	1950	1912	10067
624	20231130	091400	389836358	1934	1936	1949	1917	16599
625	20231130	091300	357669748	1936	1894	1936	1889	21086
626	20231130	091200	317233007	1894	1907	1909	1894	9872
627	20231130	091100	298448940	1905	1904	1910	1903	1222
628	20231130	091000	296121525	1911	1928	1928	1901	13914
629	20231130	090900	269469702	1928	1920	1930	1920	17174
630	20231130	090800	236390545	1918	1907	1923	1890	25440
631	20231130	090700	187805385	1911	1893	1918	1889	26595
632	20231130	090600	137264347	1895	1878	1895	1876	16168
633	20231130	090500	106826077	1878	1857	1878	1857	20547
634	20231130	090400	68438231	1859	1858	1867	1848	8026
635	20231130	090300	53528098	1858	1832	1870	1832	9111
636	20231130	090200	36647861	1832	1818	1832	1817	17663
637	20231130	090100	4407568	1824	1809	1828	1807	983
638	20231130	090000	2621241	1809	1797	1810	1797	1458