KissMeData/340440/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	210700	47076535	1935	1935	1935	1935	171
3	20231128	210600	47076535	1935	1935	1935	1935	0
4	20231128	210500	47076535	1935	1935	1935	1935	0
5	20231128	210400	47076535	1935	1935	1935	1935	0
6	20231128	210300	47076535	1935	1935	1935	1935	0
7	20231128	210200	47076535	1935	1935	1935	1935	0
8	20231128	210100	47076535	1935	1935	1935	1935	0
9	20231128	210000	47076535	1935	1935	1935	1935	0
10	20231128	205900	47076535	1935	1935	1935	1935	0
11	20231128	205800	47076535	1935	1935	1935	1935	0
12	20231128	205700	47076535	1935	1935	1935	1935	0
13	20231128	205600	47076535	1935	1935	1935	1935	0
14	20231128	205500	47076535	1935	1935	1935	1935	0
15	20231128	205400	47076535	1935	1935	1935	1935	0
16	20231128	205300	47076535	1935	1935	1935	1935	0
17	20231128	205200	47076535	1935	1935	1935	1935	0
18	20231128	205100	47076535	1935	1935	1935	1935	0
19	20231128	205000	47076535	1935	1935	1935	1935	0
20	20231128	204900	47076535	1935	1935	1935	1935	0
21	20231128	204800	47076535	1935	1935	1935	1935	0
22	20231128	204700	47076535	1935	1935	1935	1935	0
23	20231128	204600	47076535	1935	1935	1935	1935	0
24	20231128	204500	47076535	1935	1935	1935	1935	0
25	20231128	204400	47076535	1935	1935	1935	1935	0
26	20231128	204300	47076535	1935	1935	1935	1935	0
27	20231128	204200	47076535	1935	1935	1935	1935	0
28	20231128	204100	47076535	1935	1935	1935	1935	0
29	20231128	204000	47076535	1935	1935	1935	1935	0
30	20231128	203900	47076535	1935	1935	1935	1935	0
31	20231128	203800	47076535	1935	1935	1935	1935	0
32	20231128	203700	47076535	1935	1935	1935	1935	171
33	20231128	203600	47076535	1935	1935	1935	1935	0
34	20231128	203500	47076535	1935	1935	1935	1935	0
35	20231128	203400	47076535	1935	1935	1935	1935	0
36	20231128	203300	47076535	1935	1935	1935	1935	0
37	20231128	203200	47076535	1935	1935	1935	1935	0
38	20231128	203100	47076535	1935	1935	1935	1935	0
39	20231128	203000	47076535	1935	1935	1935	1935	0
40	20231128	202900	47076535	1935	1935	1935	1935	0
41	20231128	202800	47076535	1935	1935	1935	1935	0
42	20231128	202700	47076535	1935	1935	1935	1935	0
43	20231128	202600	47076535	1935	1935	1935	1935	0
44	20231128	202500	47076535	1935	1935	1935	1935	0
45	20231128	202400	47076535	1935	1935	1935	1935	0
46	20231128	202300	47076535	1935	1935	1935	1935	0
47	20231128	202200	47076535	1935	1935	1935	1935	0
48	20231128	202100	47076535	1935	1935	1935	1935	0
49	20231128	202000	47076535	1935	1935	1935	1935	0
50	20231128	201900	47076535	1935	1935	1935	1935	0
51	20231128	201800	47076535	1935	1935	1935	1935	0
52	20231128	201700	47076535	1935	1935	1935	1935	0
53	20231128	201600	47076535	1935	1935	1935	1935	0
54	20231128	201500	47076535	1935	1935	1935	1935	0
55	20231128	201400	47076535	1935	1935	1935	1935	0
56	20231128	201300	47076535	1935	1935	1935	1935	0
57	20231128	201200	47076535	1935	1935	1935	1935	0
58	20231128	201100	47076535	1935	1935	1935	1935	0
59	20231128	201000	47076535	1935	1935	1935	1935	0
60	20231128	200900	47076535	1935	1935	1935	1935	0
61	20231128	200800	47076535	1935	1935	1935	1935	0
62	20231128	200700	47076535	1935	1935	1935	1935	171
63	20231128	200600	47076535	1935	1935	1935	1935	0
64	20231128	200500	47076535	1935	1935	1935	1935	0
65	20231128	200400	47076535	1935	1935	1935	1935	0
66	20231128	200300	47076535	1935	1935	1935	1935	0
67	20231128	200200	47076535	1935	1935	1935	1935	0
68	20231128	200100	47076535	1935	1935	1935	1935	0
69	20231128	200000	47076535	1935	1935	1935	1935	0
70	20231128	195900	47076535	1935	1935	1935	1935	0
71	20231128	195800	47076535	1935	1935	1935	1935	0
72	20231128	195700	47076535	1935	1935	1935	1935	0
73	20231128	195600	47076535	1935	1935	1935	1935	0
74	20231128	195500	47076535	1935	1935	1935	1935	0
75	20231128	195400	47076535	1935	1935	1935	1935	0
76	20231128	195300	47076535	1935	1935	1935	1935	0
77	20231128	195200	47076535	1935	1935	1935	1935	0
78	20231128	195100	47076535	1935	1935	1935	1935	0
79	20231128	195000	47076535	1935	1935	1935	1935	0
80	20231128	194900	47076535	1935	1935	1935	1935	0
81	20231128	194800	47076535	1935	1935	1935	1935	0
82	20231128	194700	47076535	1935	1935	1935	1935	0
83	20231128	194600	47076535	1935	1935	1935	1935	0
84	20231128	194500	47076535	1935	1935	1935	1935	0
85	20231128	194400	47076535	1935	1935	1935	1935	0
86	20231128	194300	47076535	1935	1935	1935	1935	0
87	20231128	194200	47076535	1935	1935	1935	1935	0
88	20231128	194100	47076535	1935	1935	1935	1935	0
89	20231128	194000	47076535	1935	1935	1935	1935	0
90	20231128	193900	47076535	1935	1935	1935	1935	0
91	20231128	193800	47076535	1935	1935	1935	1935	0
92	20231128	193700	47076535	1935	1935	1935	1935	171
93	20231128	193600	47076535	1935	1935	1935	1935	0
94	20231128	193500	47076535	1935	1935	1935	1935	0
95	20231128	193400	47076535	1935	1935	1935	1935	0
96	20231128	193300	47076535	1935	1935	1935	1935	0
97	20231128	193200	47076535	1935	1935	1935	1935	0
98	20231128	193100	47076535	1935	1935	1935	1935	0
99	20231128	193000	47076535	1935	1935	1935	1935	0
100	20231128	192900	47076535	1935	1935	1935	1935	0
101	20231128	192800	47076535	1935	1935	1935	1935	0
102	20231128	192700	47076535	1935	1935	1935	1935	0
103	20231128	192600	47076535	1935	1935	1935	1935	0
104	20231128	192500	47076535	1935	1935	1935	1935	0
105	20231128	192400	47076535	1935	1935	1935	1935	0
106	20231128	192300	47076535	1935	1935	1935	1935	0
107	20231128	192200	47076535	1935	1935	1935	1935	0
108	20231128	192100	47076535	1935	1935	1935	1935	0
109	20231128	192000	47076535	1935	1935	1935	1935	0
110	20231128	191900	47076535	1935	1935	1935	1935	0
111	20231128	191800	47076535	1935	1935	1935	1935	0
112	20231128	191700	47076535	1935	1935	1935	1935	0
113	20231128	191600	47076535	1935	1935	1935	1935	0
114	20231128	191500	47076535	1935	1935	1935	1935	0
115	20231128	191400	47076535	1935	1935	1935	1935	0
116	20231128	191300	47076535	1935	1935	1935	1935	0
117	20231128	191200	47076535	1935	1935	1935	1935	0
118	20231128	191100	47076535	1935	1935	1935	1935	0
119	20231128	191000	47076535	1935	1935	1935	1935	0
120	20231128	190900	47076535	1935	1935	1935	1935	0
121	20231128	190800	47076535	1935	1935	1935	1935	0
122	20231128	190700	47076535	1935	1935	1935	1935	171
123	20231128	190600	47076535	1935	1935	1935	1935	0
124	20231128	190500	47076535	1935	1935	1935	1935	0
125	20231128	190400	47076535	1935	1935	1935	1935	0
126	20231128	190300	47076535	1935	1935	1935	1935	0
127	20231128	190200	47076535	1935	1935	1935	1935	0
128	20231128	190100	47076535	1935	1935	1935	1935	0
129	20231128	190000	47076535	1935	1935	1935	1935	0
130	20231128	185900	47076535	1935	1935	1935	1935	0
131	20231128	185800	47076535	1935	1935	1935	1935	0
132	20231128	185700	47076535	1935	1935	1935	1935	0
133	20231128	185600	47076535	1935	1935	1935	1935	0
134	20231128	185500	47076535	1935	1935	1935	1935	0
135	20231128	185400	47076535	1935	1935	1935	1935	0
136	20231128	185300	47076535	1935	1935	1935	1935	0
137	20231128	185200	47076535	1935	1935	1935	1935	0
138	20231128	185100	47076535	1935	1935	1935	1935	0
139	20231128	185000	47076535	1935	1935	1935	1935	0
140	20231128	184900	47076535	1935	1935	1935	1935	0
141	20231128	184800	47076535	1935	1935	1935	1935	0
142	20231128	184700	47076535	1935	1935	1935	1935	0
143	20231128	184600	47076535	1935	1935	1935	1935	0
144	20231128	184500	47076535	1935	1935	1935	1935	0
145	20231128	184400	47076535	1935	1935	1935	1935	0
146	20231128	184300	47076535	1935	1935	1935	1935	0
147	20231128	184200	47076535	1935	1935	1935	1935	0
148	20231128	184100	47076535	1935	1935	1935	1935	0
149	20231128	184000	47076535	1935	1935	1935	1935	0
150	20231128	183900	47076535	1935	1935	1935	1935	0
151	20231128	183800	47076535	1935	1935	1935	1935	0
152	20231128	183700	47076535	1935	1935	1935	1935	171
153	20231128	183600	47076535	1935	1935	1935	1935	0
154	20231128	183500	47076535	1935	1935	1935	1935	0
155	20231128	183400	47076535	1935	1935	1935	1935	0
156	20231128	183300	47076535	1935	1935	1935	1935	0
157	20231128	183200	47076535	1935	1935	1935	1935	0
158	20231128	183100	47076535	1935	1935	1935	1935	0
159	20231128	183000	47076535	1935	1935	1935	1935	0
160	20231128	182900	47076535	1935	1935	1935	1935	0
161	20231128	182800	47076535	1935	1935	1935	1935	0
162	20231128	182700	47076535	1935	1935	1935	1935	0
163	20231128	182600	47076535	1935	1935	1935	1935	0
164	20231128	182500	47076535	1935	1935	1935	1935	0
165	20231128	182400	47076535	1935	1935	1935	1935	0
166	20231128	182300	47076535	1935	1935	1935	1935	0
167	20231128	182200	47076535	1935	1935	1935	1935	0
168	20231128	182100	47076535	1935	1935	1935	1935	0
169	20231128	182000	47076535	1935	1935	1935	1935	0
170	20231128	181900	47076535	1935	1935	1935	1935	0
171	20231128	181800	47076535	1935	1935	1935	1935	0
172	20231128	181700	47076535	1935	1935	1935	1935	0
173	20231128	181600	47076535	1935	1935	1935	1935	0
174	20231128	181500	47076535	1935	1935	1935	1935	0
175	20231128	181400	47076535	1935	1935	1935	1935	0
176	20231128	181300	47076535	1935	1935	1935	1935	0
177	20231128	181200	47076535	1935	1935	1935	1935	0
178	20231128	181100	47076535	1935	1935	1935	1935	0
179	20231128	181000	47076535	1935	1935	1935	1935	0
180	20231128	180900	47076535	1935	1935	1935	1935	0
181	20231128	180800	47076535	1935	1935	1935	1935	0
182	20231128	180700	47076535	1935	1935	1935	1935	171
183	20231128	180600	47076535	1935	1935	1935	1935	0
184	20231128	180500	47076535	1935	1935	1935	1935	0
185	20231128	180400	47076535	1935	1935	1935	1935	0
186	20231128	180300	47076535	1935	1935	1935	1935	0
187	20231128	180200	47076535	1935	1935	1935	1935	0
188	20231128	180100	47076535	1935	1935	1935	1935	0
189	20231128	180000	47076535	1935	1935	1935	1935	0
190	20231128	175900	47076535	1935	1935	1935	1935	0
191	20231128	175800	47076535	1935	1935	1935	1935	0
192	20231128	175700	47076535	1935	1935	1935	1935	0
193	20231128	175600	47076535	1935	1935	1935	1935	0
194	20231128	175500	47076535	1935	1935	1935	1935	0
195	20231128	175400	47076535	1935	1935	1935	1935	0
196	20231128	175300	47076535	1935	1935	1935	1935	0
197	20231128	175200	47076535	1935	1935	1935	1935	0
198	20231128	175100	47076535	1935	1935	1935	1935	0
199	20231128	175000	47076535	1935	1935	1935	1935	0
200	20231128	174900	47076535	1935	1935	1935	1935	0
201	20231128	174800	47076535	1935	1935	1935	1935	0
202	20231128	174700	47076535	1935	1935	1935	1935	0
203	20231128	174600	47076535	1935	1935	1935	1935	0
204	20231128	174500	47076535	1935	1935	1935	1935	0
205	20231128	174400	47076535	1935	1935	1935	1935	0
206	20231128	174300	47076535	1935	1935	1935	1935	0
207	20231128	174200	47076535	1935	1935	1935	1935	0
208	20231128	174100	47076535	1935	1935	1935	1935	0
209	20231128	174000	47076535	1935	1935	1935	1935	0
210	20231128	173900	47076535	1935	1935	1935	1935	0
211	20231128	173800	47076535	1935	1935	1935	1935	0
212	20231128	173700	47076535	1935	1935	1935	1935	171
213	20231128	173600	47076535	1935	1935	1935	1935	0
214	20231128	173500	47076535	1935	1935	1935	1935	0
215	20231128	173400	47076535	1935	1935	1935	1935	0
216	20231128	173300	47076535	1935	1935	1935	1935	0
217	20231128	173200	47076535	1935	1935	1935	1935	0
218	20231128	173100	47076535	1935	1935	1935	1935	0
219	20231128	173000	47076535	1935	1935	1935	1935	0
220	20231128	172900	47076535	1935	1935	1935	1935	0
221	20231128	172800	47076535	1935	1935	1935	1935	0
222	20231128	172700	47076535	1935	1935	1935	1935	0
223	20231128	172600	47076535	1935	1935	1935	1935	0
224	20231128	172500	47076535	1935	1935	1935	1935	0
225	20231128	172400	47076535	1935	1935	1935	1935	0
226	20231128	172300	47076535	1935	1935	1935	1935	0
227	20231128	172200	47076535	1935	1935	1935	1935	0
228	20231128	172100	47076535	1935	1935	1935	1935	0
229	20231128	172000	47076535	1935	1935	1935	1935	0
230	20231128	171900	47076535	1935	1935	1935	1935	0
231	20231128	171800	47076535	1935	1935	1935	1935	0
232	20231128	171700	47076535	1935	1935	1935	1935	0
233	20231128	171600	47076535	1935	1935	1935	1935	0
234	20231128	171500	47076535	1935	1935	1935	1935	0
235	20231128	171400	47076535	1935	1935	1935	1935	0
236	20231128	171300	47076535	1935	1935	1935	1935	0
237	20231128	171200	47076535	1935	1935	1935	1935	0
238	20231128	171100	47076535	1935	1935	1935	1935	0
239	20231128	171000	47076535	1935	1935	1935	1935	0
240	20231128	170900	47076535	1935	1935	1935	1935	0
241	20231128	170800	47076535	1935	1935	1935	1935	0
242	20231128	170700	47076535	1935	1935	1935	1935	171
243	20231128	170600	47076535	1935	1935	1935	1935	0
244	20231128	170500	47076535	1935	1935	1935	1935	0
245	20231128	170400	47076535	1935	1935	1935	1935	0
246	20231128	170300	47076535	1935	1935	1935	1935	0
247	20231128	170200	47076535	1935	1935	1935	1935	0
248	20231128	170100	47076535	1935	1935	1935	1935	0
249	20231128	170000	47076535	1935	1935	1935	1935	0
250	20231128	165900	47076535	1935	1935	1935	1935	0
251	20231128	165800	47076535	1935	1935	1935	1935	0
252	20231128	165700	47076535	1935	1935	1935	1935	0
253	20231128	165600	47076535	1935	1935	1935	1935	0
254	20231128	165500	47076535	1935	1935	1935	1935	0
255	20231128	165400	47076535	1935	1935	1935	1935	0
256	20231128	165300	47076535	1935	1935	1935	1935	0
257	20231128	165200	47076535	1935	1935	1935	1935	0
258	20231128	165100	47076535	1935	1935	1935	1935	0
259	20231128	165000	47076535	1935	1935	1935	1935	0
260	20231128	164900	47076535	1935	1935	1935	1935	0
261	20231128	164800	47076535	1935	1935	1935	1935	0
262	20231128	164700	47076535	1935	1935	1935	1935	0
263	20231128	164600	47076535	1935	1935	1935	1935	0
264	20231128	164500	47076535	1935	1935	1935	1935	0
265	20231128	164400	47076535	1935	1935	1935	1935	0
266	20231128	164300	47076535	1935	1935	1935	1935	0
267	20231128	164200	47076535	1935	1935	1935	1935	0
268	20231128	164100	47076535	1935	1935	1935	1935	0
269	20231128	164000	47076535	1935	1935	1935	1935	0
270	20231128	163900	47076535	1935	1935	1935	1935	0
271	20231128	163800	47076535	1935	1935	1935	1935	0
272	20231128	163700	47076535	1935	1935	1935	1935	171
273	20231128	163600	47076535	1935	1935	1935	1935	0
274	20231128	163500	47076535	1935	1935	1935	1935	0
275	20231128	163400	47076535	1935	1935	1935	1935	0
276	20231128	163300	47076535	1935	1935	1935	1935	0
277	20231128	163200	47076535	1935	1935	1935	1935	0
278	20231128	163100	47076535	1935	1935	1935	1935	0
279	20231128	163000	47076535	1935	1935	1935	1935	0
280	20231128	162900	47076535	1935	1935	1935	1935	0
281	20231128	162800	47076535	1935	1935	1935	1935	0
282	20231128	162700	47076535	1935	1935	1935	1935	0
283	20231128	162600	47076535	1935	1935	1935	1935	0
284	20231128	162500	47076535	1935	1935	1935	1935	0
285	20231128	162400	47076535	1935	1935	1935	1935	0
286	20231128	162300	47076535	1935	1935	1935	1935	0
287	20231128	162200	47076535	1935	1935	1935	1935	0
288	20231128	162100	47076535	1935	1935	1935	1935	0
289	20231128	162000	47076535	1935	1935	1935	1935	0
290	20231128	161900	47076535	1935	1935	1935	1935	0
291	20231128	161800	47076535	1935	1935	1935	1935	0
292	20231128	161700	47076535	1935	1935	1935	1935	0
293	20231128	161600	47076535	1935	1935	1935	1935	0
294	20231128	161500	47076535	1935	1935	1935	1935	0
295	20231128	161400	47076535	1935	1935	1935	1935	0
296	20231128	161300	47076535	1935	1935	1935	1935	0
297	20231128	161200	47076535	1935	1935	1935	1935	0
298	20231128	161100	47076535	1935	1935	1935	1935	0
299	20231128	161000	47076535	1935	1935	1935	1935	0
300	20231128	160900	47076535	1935	1935	1935	1935	0
301	20231128	160800	47076535	1935	1935	1935	1935	0
302	20231128	160700	47076535	1935	1935	1935	1935	171
303	20231128	160600	47076535	1935	1935	1935	1935	0
304	20231128	160500	47076535	1935	1935	1935	1935	0
305	20231128	160400	47076535	1935	1935	1935	1935	0
306	20231128	160300	47076535	1935	1935	1935	1935	0
307	20231128	160200	47076535	1935	1935	1935	1935	0
308	20231128	160100	47076535	1935	1935	1935	1935	0
309	20231128	160000	47076535	1935	1935	1935	1935	0
310	20231128	155900	47076535	1935	1935	1935	1935	0
311	20231128	155800	47076535	1935	1935	1935	1935	0
312	20231128	155700	47076535	1935	1935	1935	1935	0
313	20231128	155600	47076535	1935	1935	1935	1935	0
314	20231128	155500	47076535	1935	1935	1935	1935	0
315	20231128	155400	47076535	1935	1935	1935	1935	0
316	20231128	155300	47076535	1935	1935	1935	1935	0
317	20231128	155200	47076535	1935	1935	1935	1935	0
318	20231128	155100	47076535	1935	1935	1935	1935	0
319	20231128	155000	47076535	1935	1935	1935	1935	0
320	20231128	154900	47076535	1935	1935	1935	1935	0
321	20231128	154800	47076535	1935	1935	1935	1935	0
322	20231128	154700	47076535	1935	1935	1935	1935	0
323	20231128	154600	47076535	1935	1935	1935	1935	0
324	20231128	154500	47076535	1935	1935	1935	1935	0
325	20231128	154400	47076535	1935	1935	1935	1935	0
326	20231128	154300	47076535	1935	1935	1935	1935	0
327	20231128	154200	47076535	1935	1935	1935	1935	0
328	20231128	154100	47076535	1935	1935	1935	1935	0
329	20231128	154000	47076535	1935	1935	1935	1935	0
330	20231128	153900	47076535	1935	1935	1935	1935	0
331	20231128	153800	47076535	1935	1935	1935	1935	0
332	20231128	153700	47076535	1935	1935	1935	1935	171
333	20231128	153600	47076535	1935	1935	1935	1935	0
334	20231128	153500	47076535	1935	1935	1935	1935	0
335	20231128	153400	47076535	1935	1935	1935	1935	0
336	20231128	153300	47076535	1935	1935	1935	1935	0
337	20231128	153200	47076535	1935	1935	1935	1935	0
338	20231128	153100	47076535	1935	1935	1935	1935	0
339	20231128	153000	47076535	1935	1935	1935	1935	171
340	20231128	152900	46745650	1935	1935	1935	1935	0
341	20231128	152800	46745650	1935	1935	1935	1935	0
342	20231128	152700	46745650	1935	1935	1935	1935	0
343	20231128	152600	46745650	1935	1935	1935	1935	0
344	20231128	152500	46745650	1935	1935	1935	1935	0
345	20231128	152400	46745650	1935	1935	1935	1935	0
346	20231128	152300	46745650	1935	1935	1935	1935	0
347	20231128	152200	46745650	1935	1935	1935	1935	0
348	20231128	152100	46745650	1935	1935	1935	1935	0
349	20231128	152000	46745650	1935	1935	1935	1935	0
350	20231128	151900	46745650	1935	1935	1935	1935	24
351	20231128	151800	46699210	1935	1935	1935	1935	0
352	20231128	151700	46699210	1935	1935	1935	1935	0
353	20231128	151600	46699210	1935	1935	1935	1935	13
354	20231128	151500	46674055	1937	1937	1937	1937	0
355	20231128	151400	46674055	1937	1937	1937	1937	259
356	20231128	151300	46172372	1937	1937	1937	1937	0
357	20231128	151200	46172372	1937	1937	1937	1937	0
358	20231128	151100	46172372	1937	1937	1937	1937	0
359	20231128	151000	46172372	1937	1937	1937	1937	0
360	20231128	150900	46172372	1937	1937	1937	1937	23
361	20231128	150800	46127821	1942	1942	1942	1942	0
362	20231128	150700	46127821	1942	1942	1942	1942	237
363	20231128	150600	45667567	1942	1942	1942	1942	250
364	20231128	150500	45182067	1942	1942	1942	1942	0
365	20231128	150400	45182067	1942	1942	1942	1942	101
366	20231128	150300	44985925	1942	1942	1942	1942	0
367	20231128	150200	44985925	1942	1942	1942	1942	0
368	20231128	150100	44985925	1942	1942	1942	1942	0
369	20231128	150000	44985925	1942	1942	1942	1942	13
370	20231128	145900	44960679	1942	1942	1942	1942	55
371	20231128	145800	44853869	1937	1937	1937	1937	0
372	20231128	145700	44853869	1937	1937	1937	1937	0
373	20231128	145600	44853869	1937	1937	1937	1937	0
374	20231128	145500	44853869	1937	1937	1937	1937	0
375	20231128	145400	44853869	1937	1937	1937	1937	88
376	20231128	145300	44683413	1942	1942	1942	1942	0
377	20231128	145200	44683413	1942	1942	1942	1942	1
378	20231128	145100	44681471	1938	1938	1938	1938	0
379	20231128	145000	44681471	1938	1938	1938	1938	150
380	20231128	144900	44390771	1942	1942	1942	1942	1
381	20231128	144800	44388829	1938	1942	1942	1938	277
382	20231128	144700	43851999	1938	1938	1938	1938	0
383	20231128	144600	43851999	1938	1938	1938	1938	50
384	20231128	144500	43755099	1942	1942	1942	1942	88
385	20231128	144400	43584203	1942	1942	1942	1942	0
386	20231128	144300	43584203	1942	1942	1942	1942	0
387	20231128	144200	43584203	1942	1942	1942	1942	37
388	20231128	144100	43512349	1942	1942	1942	1942	0
389	20231128	144000	43512349	1942	1942	1942	1942	0
390	20231128	143900	43512349	1942	1942	1942	1942	0
391	20231128	143800	43512349	1942	1942	1942	1942	11
392	20231128	143700	43490987	1942	1942	1942	1942	1
393	20231128	143600	43489045	1942	1942	1942	1942	30
394	20231128	143500	43430785	1942	1942	1942	1942	0
395	20231128	143400	43430785	1942	1942	1942	1942	26
396	20231128	143300	43380293	1942	1942	1942	1942	0
397	20231128	143200	43380293	1942	1942	1942	1942	0
398	20231128	143100	43380293	1942	1942	1942	1942	0
399	20231128	143000	43380293	1942	1942	1942	1942	0
400	20231128	142900	43380293	1942	1942	1942	1942	1
401	20231128	142800	43378351	1938	1938	1938	1938	0
402	20231128	142700	43378351	1938	1938	1938	1938	10
403	20231128	142600	43358971	1938	1938	1938	1938	50
404	20231128	142500	43262071	1937	1937	1937	1937	0
405	20231128	142400	43262071	1937	1937	1937	1937	0
406	20231128	142300	43262071	1937	1937	1937	1937	0
407	20231128	142200	43262071	1937	1937	1937	1937	0
408	20231128	142100	43262071	1937	1937	1937	1937	0
409	20231128	142000	43262071	1937	1937	1937	1937	0
410	20231128	141900	43262071	1937	1937	1937	1937	0
411	20231128	141800	43262071	1937	1937	1937	1937	0
412	20231128	141700	43262071	1937	1937	1937	1937	77
413	20231128	141600	43112922	1937	1937	1937	1937	0
414	20231128	141500	43112922	1937	1937	1937	1937	0
415	20231128	141400	43112922	1937	1937	1937	1937	0
416	20231128	141300	43112922	1937	1937	1937	1937	142
417	20231128	141200	42837868	1942	1941	1942	1941	98
418	20231128	141100	42647622	1941	1941	1941	1941	0
419	20231128	141000	42647622	1941	1941	1941	1941	0
420	20231128	140900	42647622	1941	1941	1941	1941	0
421	20231128	140800	42647622	1941	1941	1941	1941	0
422	20231128	140700	42647622	1941	1941	1941	1941	0
423	20231128	140600	42647622	1941	1941	1941	1941	0
424	20231128	140500	42647622	1941	1941	1941	1941	1
425	20231128	140400	42645681	1937	1937	1937	1937	350
426	20231128	140300	41967731	1938	1938	1938	1938	0
427	20231128	140200	41967731	1938	1938	1938	1938	0
428	20231128	140100	41967731	1938	1938	1938	1938	100
429	20231128	140000	41773931	1939	1939	1939	1939	698
430	20231128	135900	40420509	1939	1939	1939	1939	0
431	20231128	135800	40420509	1939	1939	1939	1939	3
432	20231128	135700	40414692	1939	1939	1939	1939	0
433	20231128	135600	40414692	1939	1939	1939	1939	0
434	20231128	135500	40414692	1939	1939	1939	1939	0
435	20231128	135400	40414692	1939	1939	1939	1939	3
436	20231128	135300	40408875	1942	1942	1942	1942	0
437	20231128	135200	40408875	1942	1942	1942	1942	0
438	20231128	135100	40408875	1942	1941	1942	1941	30
439	20231128	135000	40350620	1942	1942	1942	1942	0
440	20231128	134900	40350620	1942	1942	1942	1942	0
441	20231128	134800	40350620	1942	1942	1942	1942	0
442	20231128	134700	40350620	1942	1942	1942	1942	10
443	20231128	134600	40331200	1942	1941	1942	1941	1629
444	20231128	134500	37167758	1939	1939	1939	1939	2
445	20231128	134400	37163880	1939	1939	1939	1939	0
446	20231128	134300	37163880	1939	1939	1939	1939	0
447	20231128	134200	37163880	1939	1939	1939	1939	2
448	20231128	134100	37160002	1939	1939	1939	1939	3
449	20231128	134000	37154185	1939	1939	1939	1939	3
450	20231128	133900	37148368	1941	1939	1941	1939	91
451	20231128	133800	36971743	1939	1939	1939	1939	0
452	20231128	133700	36971743	1939	1939	1939	1939	0
453	20231128	133600	36971743	1939	1939	1939	1939	3
454	20231128	133500	36965926	1941	1941	1941	1941	0
455	20231128	133400	36965926	1941	1941	1941	1941	0
456	20231128	133300	36965926	1941	1941	1941	1941	0
457	20231128	133200	36965926	1941	1941	1941	1941	0
458	20231128	133100	36965926	1941	1941	1941	1941	0
459	20231128	133000	36965926	1941	1941	1941	1941	0
460	20231128	132900	36965926	1941	1941	1941	1941	0
461	20231128	132800	36965926	1941	1941	1941	1941	0
462	20231128	132700	36965926	1941	1941	1941	1941	0
463	20231128	132600	36965926	1941	1941	1941	1941	0
464	20231128	132500	36965926	1941	1941	1941	1941	0
465	20231128	132400	36965926	1941	1941	1941	1941	0
466	20231128	132300	36965926	1941	1941	1941	1941	0
467	20231128	132200	36965926	1941	1941	1941	1941	0
468	20231128	132100	36965926	1941	1941	1941	1941	1
469	20231128	132000	36963985	1941	1941	1941	1941	0
470	20231128	131900	36963985	1941	1941	1941	1941	0
471	20231128	131800	36963985	1941	1941	1941	1941	0
472	20231128	131700	36963985	1941	1941	1941	1941	0
473	20231128	131600	36963985	1941	1941	1941	1941	0
474	20231128	131500	36963985	1941	1941	1941	1941	0
475	20231128	131400	36963985	1941	1941	1941	1941	0
476	20231128	131300	36963985	1941	1941	1941	1941	0
477	20231128	131200	36963985	1941	1941	1941	1941	0
478	20231128	131100	36963985	1941	1941	1941	1941	5
479	20231128	131000	36954280	1942	1942	1942	1942	0
480	20231128	130900	36954280	1942	1942	1942	1942	0
481	20231128	130800	36954280	1942	1942	1942	1942	0
482	20231128	130700	36954280	1942	1942	1942	1942	0
483	20231128	130600	36954280	1942	1941	1942	1941	88
484	20231128	130500	36783399	1941	1941	1941	1941	0
485	20231128	130400	36783399	1941	1941	1941	1941	0
486	20231128	130300	36783399	1941	1941	1941	1941	0
487	20231128	130200	36783399	1941	1941	1941	1941	0
488	20231128	130100	36783399	1941	1941	1941	1941	0
489	20231128	130000	36783399	1941	1941	1941	1941	0
490	20231128	125900	36783399	1941	1941	1941	1941	0
491	20231128	125800	36783399	1941	1941	1941	1941	0
492	20231128	125700	36783399	1941	1941	1941	1941	0
493	20231128	125600	36783399	1941	1941	1941	1941	5
494	20231128	125500	36773694	1941	1941	1941	1941	0
495	20231128	125400	36773694	1941	1941	1941	1941	0
496	20231128	125300	36773694	1941	1941	1941	1941	0
497	20231128	125200	36773694	1941	1941	1941	1941	0
498	20231128	125100	36773694	1941	1941	1941	1941	0
499	20231128	125000	36773694	1941	1941	1941	1941	0
500	20231128	124900	36773694	1941	1941	1941	1941	0
501	20231128	124800	36773694	1941	1938	1941	1938	300
502	20231128	124700	36191757	1938	1940	1940	1938	201
503	20231128	124600	35801829	1940	1940	1940	1940	0
504	20231128	124500	35801829	1940	1940	1940	1940	5
505	20231128	124400	35792129	1941	1941	1941	1941	0
506	20231128	124300	35792129	1941	1941	1941	1941	0
507	20231128	124200	35792129	1941	1941	1941	1941	0
508	20231128	124100	35792129	1941	1940	1941	1940	99
509	20231128	124000	35599987	1940	1940	1940	1940	1
510	20231128	123900	35598047	1940	1940	1940	1940	1
511	20231128	123800	35596107	1940	1940	1940	1940	1
512	20231128	123700	35594167	1938	1938	1938	1938	0
513	20231128	123600	35594167	1938	1938	1938	1938	1
514	20231128	123500	35592229	1938	1938	1938	1938	3
515	20231128	123400	35586415	1940	1938	1940	1938	4
516	20231128	123300	35578661	1941	1938	1941	1938	99
517	20231128	123200	35386589	1941	1942	1942	1941	163
518	20231128	123100	35070087	1941	1941	1941	1941	6
519	20231128	123000	35058441	1941	1941	1941	1941	0
520	20231128	122900	35058441	1941	1941	1941	1941	0
521	20231128	122800	35058441	1941	1941	1941	1941	5
522	20231128	122700	35048736	1942	1942	1942	1942	0
523	20231128	122600	35048736	1942	1942	1942	1942	0
524	20231128	122500	35048736	1942	1942	1942	1942	0
525	20231128	122400	35048736	1942	1941	1942	1941	77
526	20231128	122300	34899234	1942	1942	1942	1942	0
527	20231128	122200	34899234	1942	1942	1942	1942	0
528	20231128	122100	34899234	1942	1942	1942	1942	0
529	20231128	122000	34899234	1942	1942	1942	1942	0
530	20231128	121900	34899234	1942	1942	1942	1942	0
531	20231128	121800	34899234	1942	1942	1942	1942	0
532	20231128	121700	34899234	1942	1942	1942	1942	0
533	20231128	121600	34899234	1942	1942	1942	1942	0
534	20231128	121500	34899234	1942	1941	1942	1941	273
535	20231128	121400	34369081	1939	1939	1939	1939	0
536	20231128	121300	34369081	1939	1939	1939	1939	0
537	20231128	121200	34369081	1939	1939	1939	1939	0
538	20231128	121100	34369081	1939	1939	1939	1939	0
539	20231128	121000	34369081	1939	1939	1939	1939	1
540	20231128	120900	34367142	1942	1942	1942	1942	0
541	20231128	120800	34367142	1942	1941	1942	1941	100
542	20231128	120700	34172950	1941	1941	1941	1941	0
543	20231128	120600	34172950	1941	1941	1941	1941	515
544	20231128	120500	33173335	1940	1940	1940	1940	0
545	20231128	120400	33173335	1940	1940	1940	1940	0
546	20231128	120300	33173335	1940	1940	1940	1940	1
547	20231128	120200	33171395	1941	1941	1941	1941	1
548	20231128	120100	33169454	1942	1942	1942	1942	0
549	20231128	120000	33169454	1942	1941	1942	1941	88
550	20231128	115900	32998601	1941	1941	1941	1941	0
551	20231128	115800	32998601	1941	1941	1941	1941	0
552	20231128	115700	32998601	1941	1941	1941	1941	31
553	20231128	115600	32938430	1941	1941	1941	1941	0
554	20231128	115500	32938430	1941	1939	1941	1939	5
555	20231128	115400	32928731	1939	1939	1939	1939	1
556	20231128	115300	32926792	1935	1939	1939	1935	537
557	20231128	115200	31886897	1941	1941	1941	1941	0
558	20231128	115100	31886897	1941	1941	1941	1941	10
559	20231128	115000	31867487	1941	1941	1941	1941	0
560	20231128	114900	31867487	1941	1941	1941	1941	0
561	20231128	114800	31867487	1941	1941	1941	1941	0
562	20231128	114700	31867487	1941	1941	1941	1941	0
563	20231128	114600	31867487	1941	1941	1941	1941	0
564	20231128	114500	31867487	1941	1941	1941	1941	1
565	20231128	114400	31865546	1930	1931	1931	1930	161
566	20231128	114300	31554752	1940	1940	1940	1940	0
567	20231128	114200	31554752	1940	1941	1941	1940	142
568	20231128	114100	31279269	1942	1942	1942	1942	0
569	20231128	114000	31279269	1942	1942	1942	1942	0
570	20231128	113900	31279269	1942	1942	1942	1942	0
571	20231128	113800	31279269	1942	1942	1942	1942	10
572	20231128	113700	31259849	1942	1940	1942	1940	777
573	20231128	113600	29750923	1942	1942	1942	1942	0
574	20231128	113500	29750923	1942	1942	1942	1942	0
575	20231128	113400	29750923	1942	1942	1942	1942	0
576	20231128	113300	29750923	1942	1942	1942	1942	0
577	20231128	113200	29750923	1942	1942	1942	1942	0
578	20231128	113100	29750923	1942	1942	1942	1942	0
579	20231128	113000	29750923	1942	1940	1942	1940	154
580	20231128	112900	29451863	1940	1940	1940	1940	4
581	20231128	112800	29444103	1940	1940	1940	1940	14
582	20231128	112700	29416943	1940	1942	1942	1940	92
583	20231128	112600	29238287	1942	1940	1942	1940	6
584	20231128	112500	29226643	1940	1940	1940	1940	0
585	20231128	112400	29226643	1940	1940	1940	1940	0
586	20231128	112300	29226643	1940	1940	1940	1940	0
587	20231128	112200	29226643	1940	1940	1940	1940	4
588	20231128	112100	29218883	1940	1940	1940	1940	0
589	20231128	112000	29218883	1940	1940	1940	1940	0
590	20231128	111900	29218883	1940	1940	1940	1940	4
591	20231128	111800	29211123	1940	1940	1940	1940	0
592	20231128	111700	29211123	1940	1940	1940	1940	0
593	20231128	111600	29211123	1940	1940	1940	1940	4
594	20231128	111500	29203363	1942	1942	1942	1942	0
595	20231128	111400	29203363	1942	1942	1942	1942	0
596	20231128	111300	29203363	1942	1940	1942	1940	5
597	20231128	111200	29193661	1941	1941	1941	1941	0
598	20231128	111100	29193661	1941	1941	1941	1941	0
599	20231128	111000	29193661	1941	1941	1941	1941	100
600	20231128	110900	28999561	1941	1941	1941	1941	0
601	20231128	110800	28999561	1941	1941	1941	1941	0
602	20231128	110700	28999561	1941	1941	1941	1941	0
603	20231128	110600	28999561	1941	1941	1941	1941	0
604	20231128	110500	28999561	1941	1941	1941	1941	0
605	20231128	110400	28999561	1941	1941	1941	1941	0
606	20231128	110300	28999561	1941	1941	1941	1941	0
607	20231128	110200	28999561	1941	1941	1941	1941	0
608	20231128	110100	28999561	1941	1941	1941	1941	0
609	20231128	110000	28999561	1941	1941	1941	1941	0
610	20231128	105900	28999561	1941	1941	1941	1941	234
611	20231128	105800	28545367	1941	1941	1941	1941	100
612	20231128	105700	28351267	1941	1941	1941	1941	0
613	20231128	105600	28351267	1941	1941	1941	1941	6
614	20231128	105500	28339621	1941	1941	1941	1941	0
615	20231128	105400	28339621	1941	1941	1941	1941	88
616	20231128	105300	28168813	1941	1941	1941	1941	0
617	20231128	105200	28168813	1941	1941	1941	1941	0
618	20231128	105100	28168813	1941	1941	1941	1941	0
619	20231128	105000	28168813	1941	1941	1941	1941	0
620	20231128	104900	28168813	1941	1941	1941	1941	305
621	20231128	104800	27576808	1941	1941	1941	1941	295
622	20231128	104700	27004213	1941	1941	1941	1941	0
623	20231128	104600	27004213	1941	1941	1941	1941	0
624	20231128	104500	27004213	1941	1941	1941	1941	0
625	20231128	104400	27004213	1941	1941	1941	1941	0
626	20231128	104300	27004213	1941	1941	1941	1941	0
627	20231128	104200	27004213	1941	1941	1941	1941	0
628	20231128	104100	27004213	1941	1941	1941	1941	0
629	20231128	104000	27004213	1941	1941	1941	1941	0
630	20231128	103900	27004213	1941	1930	1941	1930	1305
631	20231128	103800	24485552	1930	1930	1930	1930	0
632	20231128	103700	24485552	1930	1930	1930	1930	0
633	20231128	103600	24485552	1930	1930	1930	1930	0
634	20231128	103500	24485552	1930	1930	1930	1930	89
635	20231128	103400	24313782	1930	1932	1932	1930	3000
636	20231128	103300	18521888	1942	1942	1942	1942	0
637	20231128	103200	18521888	1942	1942	1942	1942	0
638	20231128	103100	18521888	1942	1942	1942	1942	0
639	20231128	103000	18521888	1942	1942	1942	1942	0
640	20231128	102900	18521888	1942	1942	1942	1942	0
641	20231128	102800	18521888	1942	1942	1942	1942	0
642	20231128	102700	18521888	1942	1942	1942	1942	0
643	20231128	102600	18521888	1942	1942	1942	1942	0
644	20231128	102500	18521888	1942	1942	1942	1942	0
645	20231128	102400	18521888	1942	1942	1942	1932	530
646	20231128	102300	17496949	1942	1942	1942	1942	0
647	20231128	102200	17496949	1942	1942	1942	1942	0
648	20231128	102100	17496949	1942	1936	1942	1936	1073
649	20231128	102000	15419093	1943	1943	1943	1943	0
650	20231128	101900	15419093	1943	1943	1943	1943	0
651	20231128	101800	15419093	1943	1943	1943	1943	0
652	20231128	101700	15419093	1943	1943	1943	1943	0
653	20231128	101600	15419093	1943	1943	1943	1943	0
654	20231128	101500	15419093	1943	1943	1943	1943	0
655	20231128	101400	15419093	1943	1943	1943	1943	241
656	20231128	101300	14950830	1943	1943	1943	1943	0
657	20231128	101200	14950830	1943	1943	1943	1943	0
658	20231128	101100	14950830	1943	1943	1943	1943	0
659	20231128	101000	14950830	1943	1943	1943	1943	0
660	20231128	100900	14950830	1943	1943	1943	1943	5
661	20231128	100800	14941115	1943	1943	1943	1943	5
662	20231128	100700	14931400	1937	1937	1937	1937	0
663	20231128	100600	14931400	1937	1937	1937	1937	0
664	20231128	100500	14931400	1937	1937	1937	1937	0
665	20231128	100400	14931400	1937	1937	1937	1937	0
666	20231128	100300	14931400	1937	1939	1939	1937	1584
667	20231128	100200	11860268	1943	1943	1943	1943	5
668	20231128	100100	11850553	1939	1939	1939	1939	0
669	20231128	100000	11850553	1939	1939	1939	1939	0
670	20231128	095900	11850553	1939	1939	1939	1939	87
671	20231128	095800	11681860	1939	1939	1939	1939	0
672	20231128	095700	11681860	1939	1939	1939	1939	0
673	20231128	095600	11681860	1939	1939	1939	1939	10
674	20231128	095500	11662470	1940	1940	1940	1940	1513
675	20231128	095400	8727250	1944	1944	1944	1944	5
676	20231128	095300	8717530	1944	1944	1944	1944	53
677	20231128	095200	8614498	1944	1944	1944	1944	0
678	20231128	095100	8614498	1944	1944	1944	1944	0
679	20231128	095000	8614498	1944	1944	1944	1944	0
680	20231128	094900	8614498	1944	1944	1944	1944	0
681	20231128	094800	8614498	1944	1944	1944	1944	89
682	20231128	094700	8441482	1939	1939	1939	1939	0
683	20231128	094600	8441482	1939	1944	1944	1939	11
684	20231128	094500	8420103	1944	1944	1944	1944	0
685	20231128	094400	8420103	1944	1944	1944	1944	0
686	20231128	094300	8420103	1944	1944	1944	1944	0
687	20231128	094200	8420103	1944	1944	1944	1944	0
688	20231128	094100	8420103	1944	1944	1944	1944	0
689	20231128	094000	8420103	1944	1944	1944	1944	0
690	20231128	093900	8420103	1944	1941	1944	1941	20
691	20231128	093800	8381253	1938	1938	1938	1938	26
692	20231128	093700	8330865	1940	1940	1940	1940	0
693	20231128	093600	8330865	1940	1940	1940	1940	0
694	20231128	093500	8330865	1940	1940	1940	1940	0
695	20231128	093400	8330865	1940	1940	1940	1940	1
696	20231128	093300	8328925	1940	1940	1940	1940	4
697	20231128	093200	8321165	1940	1940	1940	1940	55
698	20231128	093100	8214465	1938	1938	1938	1938	0
699	20231128	093000	8214465	1938	1938	1938	1938	0
700	20231128	092900	8214465	1938	1938	1938	1938	5
701	20231128	092800	8204775	1938	1939	1939	1938	5
702	20231128	092700	8195083	1940	1940	1940	1940	482
703	20231128	092600	7260003	1941	1941	1941	1941	0
704	20231128	092500	7260003	1941	1941	1941	1941	0
705	20231128	092400	7260003	1941	1941	1941	1941	524
706	20231128	092300	6242919	1941	1941	1941	1941	5
707	20231128	092200	6233214	1941	1941	1941	1941	5
708	20231128	092100	6223509	1941	1943	1943	1941	125
709	20231128	092000	5980776	1943	1943	1943	1943	5
710	20231128	091900	5971061	1943	1943	1943	1943	16
711	20231128	091800	5939973	1944	1945	1945	1944	149
712	20231128	091700	5650188	1946	1950	1950	1946	324
713	20231128	091600	5018680	1951	1953	1953	1951	11
714	20231128	091500	4997213	1953	1960	1960	1953	51
715	20231128	091400	4897521	1960	1959	1960	1959	37
716	20231128	091300	4825028	1959	1959	1959	1959	0
717	20231128	091200	4825028	1959	1959	1959	1959	3
718	20231128	091100	4819151	1960	1960	1960	1960	0
719	20231128	091000	4819151	1960	1960	1960	1960	11
720	20231128	090900	4797591	1968	1968	1968	1968	0
721	20231128	090800	4797591	1968	1968	1968	1968	0
722	20231128	090700	4797591	1968	1968	1968	1968	0
723	20231128	090600	4797591	1968	1968	1968	1968	0
724	20231128	090500	4797591	1968	1968	1968	1968	1
725	20231128	090400	4795623	1967	1969	1970	1967	1007
726	20231128	090300	2811858	1971	1971	1971	1971	0
727	20231128	090200	2811858	1971	1970	1971	1970	160
728	20231128	090100	2496578	1971	1961	1971	1961	841
729	20231128	090000	839261	1966	1971	1971	1966	426