KissMeData/277410/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205200	574101862	1871	1871	1871	1871	2571
3	20231130	205100	574101862	1871	1871	1871	1871	0
4	20231130	205000	574101862	1871	1871	1871	1871	0
5	20231130	204900	574101862	1871	1871	1871	1871	0
6	20231130	204800	574101862	1871	1871	1871	1871	0
7	20231130	204700	574101862	1871	1871	1871	1871	0
8	20231130	204600	574101862	1871	1871	1871	1871	0
9	20231130	204500	574101862	1871	1871	1871	1871	0
10	20231130	204400	574101862	1871	1871	1871	1871	0
11	20231130	204300	574101862	1871	1871	1871	1871	0
12	20231130	204200	574101862	1871	1871	1871	1871	0
13	20231130	204100	574101862	1871	1871	1871	1871	0
14	20231130	204000	574101862	1871	1871	1871	1871	0
15	20231130	203900	574101862	1871	1871	1871	1871	0
16	20231130	203800	574101862	1871	1871	1871	1871	0
17	20231130	203700	574101862	1871	1871	1871	1871	0
18	20231130	203600	574101862	1871	1871	1871	1871	0
19	20231130	203500	574101862	1871	1871	1871	1871	0
20	20231130	203400	574101862	1871	1871	1871	1871	0
21	20231130	203300	574101862	1871	1871	1871	1871	0
22	20231130	203200	574101862	1871	1871	1871	1871	0
23	20231130	203100	574101862	1871	1871	1871	1871	0
24	20231130	203000	574101862	1871	1871	1871	1871	0
25	20231130	202900	574101862	1871	1871	1871	1871	0
26	20231130	202800	574101862	1871	1871	1871	1871	0
27	20231130	202700	574101862	1871	1871	1871	1871	0
28	20231130	202600	574101862	1871	1871	1871	1871	0
29	20231130	202500	574101862	1871	1871	1871	1871	0
30	20231130	202400	574101862	1871	1871	1871	1871	0
31	20231130	202300	574101862	1871	1871	1871	1871	0
32	20231130	202200	574101862	1871	1871	1871	1871	2571
33	20231130	202100	574101862	1871	1871	1871	1871	0
34	20231130	202000	574101862	1871	1871	1871	1871	0
35	20231130	201900	574101862	1871	1871	1871	1871	0
36	20231130	201800	574101862	1871	1871	1871	1871	0
37	20231130	201700	574101862	1871	1871	1871	1871	0
38	20231130	201600	574101862	1871	1871	1871	1871	0
39	20231130	201500	574101862	1871	1871	1871	1871	0
40	20231130	201400	574101862	1871	1871	1871	1871	0
41	20231130	201300	574101862	1871	1871	1871	1871	0
42	20231130	201200	574101862	1871	1871	1871	1871	0
43	20231130	201100	574101862	1871	1871	1871	1871	0
44	20231130	201000	574101862	1871	1871	1871	1871	0
45	20231130	200900	574101862	1871	1871	1871	1871	0
46	20231130	200800	574101862	1871	1871	1871	1871	0
47	20231130	200700	574101862	1871	1871	1871	1871	0
48	20231130	200600	574101862	1871	1871	1871	1871	0
49	20231130	200500	574101862	1871	1871	1871	1871	0
50	20231130	200400	574101862	1871	1871	1871	1871	0
51	20231130	200300	574101862	1871	1871	1871	1871	0
52	20231130	200200	574101862	1871	1871	1871	1871	0
53	20231130	200100	574101862	1871	1871	1871	1871	0
54	20231130	200000	574101862	1871	1871	1871	1871	0
55	20231130	195900	574101862	1871	1871	1871	1871	0
56	20231130	195800	574101862	1871	1871	1871	1871	0
57	20231130	195700	574101862	1871	1871	1871	1871	0
58	20231130	195600	574101862	1871	1871	1871	1871	0
59	20231130	195500	574101862	1871	1871	1871	1871	0
60	20231130	195400	574101862	1871	1871	1871	1871	0
61	20231130	195300	574101862	1871	1871	1871	1871	0
62	20231130	195200	574101862	1871	1871	1871	1871	2571
63	20231130	195100	574101862	1871	1871	1871	1871	0
64	20231130	195000	574101862	1871	1871	1871	1871	0
65	20231130	194900	574101862	1871	1871	1871	1871	0
66	20231130	194800	574101862	1871	1871	1871	1871	0
67	20231130	194700	574101862	1871	1871	1871	1871	0
68	20231130	194600	574101862	1871	1871	1871	1871	0
69	20231130	194500	574101862	1871	1871	1871	1871	0
70	20231130	194400	574101862	1871	1871	1871	1871	0
71	20231130	194300	574101862	1871	1871	1871	1871	0
72	20231130	194200	574101862	1871	1871	1871	1871	0
73	20231130	194100	574101862	1871	1871	1871	1871	0
74	20231130	194000	574101862	1871	1871	1871	1871	0
75	20231130	193900	574101862	1871	1871	1871	1871	0
76	20231130	193800	574101862	1871	1871	1871	1871	0
77	20231130	193700	574101862	1871	1871	1871	1871	0
78	20231130	193600	574101862	1871	1871	1871	1871	0
79	20231130	193500	574101862	1871	1871	1871	1871	0
80	20231130	193400	574101862	1871	1871	1871	1871	0
81	20231130	193300	574101862	1871	1871	1871	1871	0
82	20231130	193200	574101862	1871	1871	1871	1871	0
83	20231130	193100	574101862	1871	1871	1871	1871	0
84	20231130	193000	574101862	1871	1871	1871	1871	0
85	20231130	192900	574101862	1871	1871	1871	1871	0
86	20231130	192800	574101862	1871	1871	1871	1871	0
87	20231130	192700	574101862	1871	1871	1871	1871	0
88	20231130	192600	574101862	1871	1871	1871	1871	0
89	20231130	192500	574101862	1871	1871	1871	1871	0
90	20231130	192400	574101862	1871	1871	1871	1871	0
91	20231130	192300	574101862	1871	1871	1871	1871	0
92	20231130	192200	574101862	1871	1871	1871	1871	2571
93	20231130	192100	574101862	1871	1871	1871	1871	0
94	20231130	192000	574101862	1871	1871	1871	1871	0
95	20231130	191900	574101862	1871	1871	1871	1871	0
96	20231130	191800	574101862	1871	1871	1871	1871	0
97	20231130	191700	574101862	1871	1871	1871	1871	0
98	20231130	191600	574101862	1871	1871	1871	1871	0
99	20231130	191500	574101862	1871	1871	1871	1871	0
100	20231130	191400	574101862	1871	1871	1871	1871	0
101	20231130	191300	574101862	1871	1871	1871	1871	0
102	20231130	191200	574101862	1871	1871	1871	1871	0
103	20231130	191100	574101862	1871	1871	1871	1871	0
104	20231130	191000	574101862	1871	1871	1871	1871	0
105	20231130	190900	574101862	1871	1871	1871	1871	0
106	20231130	190800	574101862	1871	1871	1871	1871	0
107	20231130	190700	574101862	1871	1871	1871	1871	0
108	20231130	190600	574101862	1871	1871	1871	1871	0
109	20231130	190500	574101862	1871	1871	1871	1871	0
110	20231130	190400	574101862	1871	1871	1871	1871	0
111	20231130	190300	574101862	1871	1871	1871	1871	0
112	20231130	190200	574101862	1871	1871	1871	1871	0
113	20231130	190100	574101862	1871	1871	1871	1871	0
114	20231130	190000	574101862	1871	1871	1871	1871	0
115	20231130	185900	574101862	1871	1871	1871	1871	0
116	20231130	185800	574101862	1871	1871	1871	1871	0
117	20231130	185700	574101862	1871	1871	1871	1871	0
118	20231130	185600	574101862	1871	1871	1871	1871	0
119	20231130	185500	574101862	1871	1871	1871	1871	0
120	20231130	185400	574101862	1871	1871	1871	1871	0
121	20231130	185300	574101862	1871	1871	1871	1871	0
122	20231130	185200	574101862	1871	1871	1871	1871	2571
123	20231130	185100	574101862	1871	1871	1871	1871	0
124	20231130	185000	574101862	1871	1871	1871	1871	0
125	20231130	184900	574101862	1871	1871	1871	1871	0
126	20231130	184800	574101862	1871	1871	1871	1871	0
127	20231130	184700	574101862	1871	1871	1871	1871	0
128	20231130	184600	574101862	1871	1871	1871	1871	0
129	20231130	184500	574101862	1871	1871	1871	1871	0
130	20231130	184400	574101862	1871	1871	1871	1871	0
131	20231130	184300	574101862	1871	1871	1871	1871	0
132	20231130	184200	574101862	1871	1871	1871	1871	0
133	20231130	184100	574101862	1871	1871	1871	1871	0
134	20231130	184000	574101862	1871	1871	1871	1871	0
135	20231130	183900	574101862	1871	1871	1871	1871	0
136	20231130	183800	574101862	1871	1871	1871	1871	0
137	20231130	183700	574101862	1871	1871	1871	1871	0
138	20231130	183600	574101862	1871	1871	1871	1871	0
139	20231130	183500	574101862	1871	1871	1871	1871	0
140	20231130	183400	574101862	1871	1871	1871	1871	0
141	20231130	183300	574101862	1871	1871	1871	1871	0
142	20231130	183200	574101862	1871	1871	1871	1871	0
143	20231130	183100	574101862	1871	1871	1871	1871	0
144	20231130	183000	574101862	1871	1871	1871	1871	0
145	20231130	182900	574101862	1871	1871	1871	1871	0
146	20231130	182800	574101862	1871	1871	1871	1871	0
147	20231130	182700	574101862	1871	1871	1871	1871	0
148	20231130	182600	574101862	1871	1871	1871	1871	0
149	20231130	182500	574101862	1871	1871	1871	1871	0
150	20231130	182400	574101862	1871	1871	1871	1871	0
151	20231130	182300	574101862	1871	1871	1871	1871	0
152	20231130	182200	574101862	1871	1871	1871	1871	2571
153	20231130	182100	574101862	1871	1871	1871	1871	0
154	20231130	182000	574101862	1871	1871	1871	1871	0
155	20231130	181900	574101862	1871	1871	1871	1871	0
156	20231130	181800	574101862	1871	1871	1871	1871	0
157	20231130	181700	574101862	1871	1871	1871	1871	0
158	20231130	181600	574101862	1871	1871	1871	1871	0
159	20231130	181500	574101862	1871	1871	1871	1871	0
160	20231130	181400	574101862	1871	1871	1871	1871	0
161	20231130	181300	574101862	1871	1871	1871	1871	0
162	20231130	181200	574101862	1871	1871	1871	1871	0
163	20231130	181100	574101862	1871	1871	1871	1871	0
164	20231130	181000	574101862	1871	1871	1871	1871	0
165	20231130	180900	574101862	1871	1871	1871	1871	0
166	20231130	180800	574101862	1871	1871	1871	1871	0
167	20231130	180700	574101862	1871	1871	1871	1871	0
168	20231130	180600	574101862	1871	1871	1871	1871	0
169	20231130	180500	574101862	1871	1871	1871	1871	0
170	20231130	180400	574101862	1871	1871	1871	1871	0
171	20231130	180300	574101862	1871	1871	1871	1871	0
172	20231130	180200	574101862	1871	1871	1871	1871	0
173	20231130	180100	574101862	1871	1871	1871	1871	0
174	20231130	180000	574101862	1871	1871	1871	1871	0
175	20231130	175900	574101862	1871	1871	1871	1871	0
176	20231130	175800	574101862	1871	1871	1871	1871	0
177	20231130	175700	574101862	1871	1871	1871	1871	0
178	20231130	175600	574101862	1871	1871	1871	1871	0
179	20231130	175500	574101862	1871	1871	1871	1871	0
180	20231130	175400	574101862	1871	1871	1871	1871	0
181	20231130	175300	574101862	1871	1871	1871	1871	0
182	20231130	175200	574101862	1871	1871	1871	1871	2571
183	20231130	175100	574101862	1871	1871	1871	1871	0
184	20231130	175000	574101862	1871	1871	1871	1871	0
185	20231130	174900	574101862	1871	1871	1871	1871	0
186	20231130	174800	574101862	1871	1871	1871	1871	0
187	20231130	174700	574101862	1871	1871	1871	1871	0
188	20231130	174600	574101862	1871	1871	1871	1871	0
189	20231130	174500	574101862	1871	1871	1871	1871	0
190	20231130	174400	574101862	1871	1871	1871	1871	0
191	20231130	174300	574101862	1871	1871	1871	1871	0
192	20231130	174200	574101862	1871	1871	1871	1871	0
193	20231130	174100	574101862	1871	1871	1871	1871	0
194	20231130	174000	574101862	1871	1871	1871	1871	0
195	20231130	173900	574101862	1871	1871	1871	1871	0
196	20231130	173800	574101862	1871	1871	1871	1871	0
197	20231130	173700	574101862	1871	1871	1871	1871	0
198	20231130	173600	574101862	1871	1871	1871	1871	0
199	20231130	173500	574101862	1871	1871	1871	1871	0
200	20231130	173400	574101862	1871	1871	1871	1871	0
201	20231130	173300	574101862	1871	1871	1871	1871	0
202	20231130	173200	574101862	1871	1871	1871	1871	0
203	20231130	173100	574101862	1871	1871	1871	1871	0
204	20231130	173000	574101862	1871	1871	1871	1871	0
205	20231130	172900	574101862	1871	1871	1871	1871	0
206	20231130	172800	574101862	1871	1871	1871	1871	0
207	20231130	172700	574101862	1871	1871	1871	1871	0
208	20231130	172600	574101862	1871	1871	1871	1871	0
209	20231130	172500	574101862	1871	1871	1871	1871	0
210	20231130	172400	574101862	1871	1871	1871	1871	0
211	20231130	172300	574101862	1871	1871	1871	1871	0
212	20231130	172200	574101862	1871	1871	1871	1871	2571
213	20231130	172100	574101862	1871	1871	1871	1871	0
214	20231130	172000	574101862	1871	1871	1871	1871	0
215	20231130	171900	574101862	1871	1871	1871	1871	0
216	20231130	171800	574101862	1871	1871	1871	1871	0
217	20231130	171700	574101862	1871	1871	1871	1871	0
218	20231130	171600	574101862	1871	1871	1871	1871	0
219	20231130	171500	574101862	1871	1871	1871	1871	0
220	20231130	171400	574101862	1871	1871	1871	1871	0
221	20231130	171300	574101862	1871	1871	1871	1871	0
222	20231130	171200	574101862	1871	1871	1871	1871	0
223	20231130	171100	574101862	1871	1871	1871	1871	0
224	20231130	171000	574101862	1871	1871	1871	1871	0
225	20231130	170900	574101862	1871	1871	1871	1871	0
226	20231130	170800	574101862	1871	1871	1871	1871	0
227	20231130	170700	574101862	1871	1871	1871	1871	0
228	20231130	170600	574101862	1871	1871	1871	1871	0
229	20231130	170500	574101862	1871	1871	1871	1871	0
230	20231130	170400	574101862	1871	1871	1871	1871	0
231	20231130	170300	574101862	1871	1871	1871	1871	0
232	20231130	170200	574101862	1871	1871	1871	1871	0
233	20231130	170100	574101862	1871	1871	1871	1871	0
234	20231130	170000	574101862	1871	1871	1871	1871	0
235	20231130	165900	574101862	1871	1871	1871	1871	0
236	20231130	165800	574101862	1871	1871	1871	1871	0
237	20231130	165700	574101862	1871	1871	1871	1871	0
238	20231130	165600	574101862	1871	1871	1871	1871	0
239	20231130	165500	574101862	1871	1871	1871	1871	0
240	20231130	165400	574101862	1871	1871	1871	1871	0
241	20231130	165300	574101862	1871	1871	1871	1871	0
242	20231130	165200	574101862	1871	1871	1871	1871	2571
243	20231130	165100	574101862	1871	1871	1871	1871	0
244	20231130	165000	574101862	1871	1871	1871	1871	0
245	20231130	164900	574101862	1871	1871	1871	1871	0
246	20231130	164800	574101862	1871	1871	1871	1871	0
247	20231130	164700	574101862	1871	1871	1871	1871	0
248	20231130	164600	574101862	1871	1871	1871	1871	0
249	20231130	164500	574101862	1871	1871	1871	1871	0
250	20231130	164400	574101862	1871	1871	1871	1871	0
251	20231130	164300	574101862	1871	1871	1871	1871	0
252	20231130	164200	574101862	1871	1871	1871	1871	0
253	20231130	164100	574101862	1871	1871	1871	1871	0
254	20231130	164000	574101862	1871	1871	1871	1871	0
255	20231130	163900	574101862	1871	1871	1871	1871	0
256	20231130	163800	574101862	1871	1871	1871	1871	0
257	20231130	163700	574101862	1871	1871	1871	1871	0
258	20231130	163600	574101862	1871	1871	1871	1871	0
259	20231130	163500	574101862	1871	1871	1871	1871	0
260	20231130	163400	574101862	1871	1871	1871	1871	0
261	20231130	163300	574101862	1871	1871	1871	1871	0
262	20231130	163200	574101862	1871	1871	1871	1871	0
263	20231130	163100	574101862	1871	1871	1871	1871	0
264	20231130	163000	574101862	1871	1871	1871	1871	0
265	20231130	162900	574101862	1871	1871	1871	1871	0
266	20231130	162800	574101862	1871	1871	1871	1871	0
267	20231130	162700	574101862	1871	1871	1871	1871	0
268	20231130	162600	574101862	1871	1871	1871	1871	0
269	20231130	162500	574101862	1871	1871	1871	1871	0
270	20231130	162400	574101862	1871	1871	1871	1871	0
271	20231130	162300	574101862	1871	1871	1871	1871	0
272	20231130	162200	574101862	1871	1871	1871	1871	2571
273	20231130	162100	574101862	1871	1871	1871	1871	0
274	20231130	162000	574101862	1871	1871	1871	1871	0
275	20231130	161900	574101862	1871	1871	1871	1871	0
276	20231130	161800	574101862	1871	1871	1871	1871	0
277	20231130	161700	574101862	1871	1871	1871	1871	0
278	20231130	161600	574101862	1871	1871	1871	1871	0
279	20231130	161500	574101862	1871	1871	1871	1871	0
280	20231130	161400	574101862	1871	1871	1871	1871	0
281	20231130	161300	574101862	1871	1871	1871	1871	0
282	20231130	161200	574101862	1871	1871	1871	1871	0
283	20231130	161100	574101862	1871	1871	1871	1871	0
284	20231130	161000	574101862	1871	1871	1871	1871	0
285	20231130	160900	574101862	1871	1871	1871	1871	0
286	20231130	160800	574101862	1871	1871	1871	1871	0
287	20231130	160700	574101862	1871	1871	1871	1871	0
288	20231130	160600	574101862	1871	1871	1871	1871	0
289	20231130	160500	574101862	1871	1871	1871	1871	0
290	20231130	160400	574101862	1871	1871	1871	1871	0
291	20231130	160300	574101862	1871	1871	1871	1871	0
292	20231130	160200	574101862	1871	1871	1871	1871	0
293	20231130	160100	574101862	1871	1871	1871	1871	0
294	20231130	160000	574101862	1871	1871	1871	1871	0
295	20231130	155900	574101862	1871	1871	1871	1871	0
296	20231130	155800	574101862	1871	1871	1871	1871	0
297	20231130	155700	574101862	1871	1871	1871	1871	0
298	20231130	155600	574101862	1871	1871	1871	1871	0
299	20231130	155500	574101862	1871	1871	1871	1871	0
300	20231130	155400	574101862	1871	1871	1871	1871	0
301	20231130	155300	574101862	1871	1871	1871	1871	0
302	20231130	155200	574101862	1871	1871	1871	1871	2571
303	20231130	155100	574101862	1871	1871	1871	1871	0
304	20231130	155000	574101862	1871	1871	1871	1871	0
305	20231130	154900	574101862	1871	1871	1871	1871	0
306	20231130	154800	574101862	1871	1871	1871	1871	0
307	20231130	154700	574101862	1871	1871	1871	1871	0
308	20231130	154600	574101862	1871	1871	1871	1871	0
309	20231130	154500	574101862	1871	1871	1871	1871	0
310	20231130	154400	574101862	1871	1871	1871	1871	0
311	20231130	154300	574101862	1871	1871	1871	1871	0
312	20231130	154200	574101862	1871	1871	1871	1871	0
313	20231130	154100	574101862	1871	1871	1871	1871	0
314	20231130	154000	574101862	1871	1871	1871	1871	0
315	20231130	153900	574101862	1871	1871	1871	1871	0
316	20231130	153800	574101862	1871	1871	1871	1871	0
317	20231130	153700	574101862	1871	1871	1871	1871	0
318	20231130	153600	574101862	1871	1871	1871	1871	0
319	20231130	153500	574101862	1871	1871	1871	1871	0
320	20231130	153400	574101862	1871	1871	1871	1871	0
321	20231130	153300	574101862	1871	1871	1871	1871	0
322	20231130	153200	574101862	1871	1871	1871	1871	0
323	20231130	153100	574101862	1871	1871	1871	1871	0
324	20231130	153000	574101862	1871	1871	1871	1871	2571
325	20231130	152900	569291521	1871	1871	1871	1871	0
326	20231130	152800	569291521	1871	1871	1871	1871	0
327	20231130	152700	569291521	1871	1871	1871	1871	0
328	20231130	152600	569291521	1871	1871	1871	1871	0
329	20231130	152500	569291521	1871	1871	1871	1871	0
330	20231130	152400	569291521	1871	1871	1871	1871	0
331	20231130	152300	569291521	1871	1871	1871	1871	0
332	20231130	152200	569291521	1871	1871	1871	1871	0
333	20231130	152100	569291521	1871	1871	1871	1871	0
334	20231130	152000	569291521	1871	1871	1871	1871	0
335	20231130	151900	569291521	1871	1872	1872	1871	139
336	20231130	151800	569031354	1872	1872	1872	1872	2002
337	20231130	151700	565283610	1872	1871	1872	1871	854
338	20231130	151600	563685688	1869	1869	1869	1869	1
339	20231130	151500	563683819	1870	1869	1870	1869	1308
340	20231130	151400	561238079	1870	1870	1870	1870	1551
341	20231130	151300	558337709	1870	1870	1870	1870	0
342	20231130	151200	558337709	1870	1870	1870	1870	0
343	20231130	151100	558337709	1870	1870	1870	1869	891
344	20231130	151000	556672328	1871	1870	1871	1870	168
345	20231130	150900	556358167	1870	1869	1870	1869	3515
346	20231130	150800	549785541	1869	1869	1869	1869	0
347	20231130	150700	549785541	1869	1869	1869	1869	76
348	20231130	150600	549643497	1870	1870	1870	1870	733
349	20231130	150500	548272787	1870	1870	1870	1870	182
350	20231130	150400	547932447	1865	1870	1870	1865	6721
351	20231130	150300	535388992	1870	1870	1870	1870	2
352	20231130	150200	535385252	1870	1869	1870	1866	3378
353	20231130	150100	529073410	1867	1867	1867	1867	0
354	20231130	150000	529073410	1867	1867	1867	1867	0
355	20231130	145900	529073410	1867	1867	1867	1867	0
356	20231130	145800	529073410	1867	1867	1867	1867	501
357	20231130	145700	528138043	1868	1868	1868	1868	50
358	20231130	145600	528044643	1864	1865	1865	1864	1100
359	20231130	145500	525994207	1869	1868	1869	1863	1898
360	20231130	145400	522456508	1869	1869	1869	1869	0
361	20231130	145300	522456508	1869	1869	1869	1869	22
362	20231130	145200	522415390	1870	1870	1870	1870	0
363	20231130	145100	522415390	1870	1870	1870	1870	0
364	20231130	145000	522415390	1870	1870	1870	1870	50
365	20231130	144900	522321890	1870	1864	1870	1864	59
366	20231130	144800	522211908	1870	1870	1870	1870	582
367	20231130	144700	521123568	1870	1870	1870	1864	6021
368	20231130	144600	509900176	1865	1870	1870	1865	48
369	20231130	144500	509810641	1870	1870	1870	1870	0
370	20231130	144400	509810641	1870	1870	1870	1870	2
371	20231130	144300	509806901	1864	1864	1864	1864	0
372	20231130	144200	509806901	1864	1864	1864	1864	0
373	20231130	144100	509806901	1864	1866	1866	1864	753
374	20231130	144000	508403141	1866	1866	1866	1866	83
375	20231130	143900	508248263	1870	1866	1870	1866	1106
376	20231130	143800	506184427	1866	1866	1866	1866	171
377	20231130	143700	505865341	1866	1866	1866	1866	186
378	20231130	143600	505518265	1870	1871	1871	1870	53
379	20231130	143500	505419145	1866	1871	1871	1866	132
380	20231130	143400	505172782	1866	1866	1872	1866	2195
381	20231130	143300	501076852	1872	1868	1872	1866	1935
382	20231130	143200	497462572	1868	1869	1869	1868	380
383	20231130	143100	496752510	1872	1872	1872	1869	284
384	20231130	143000	496221696	1872	1868	1872	1868	254
385	20231130	142900	495747220	1872	1872	1872	1872	2
386	20231130	142800	495743476	1872	1872	1872	1872	200
387	20231130	142700	495369076	1872	1872	1872	1872	7
388	20231130	142600	495355972	1872	1872	1872	1872	0
389	20231130	142500	495355972	1872	1872	1872	1872	0
390	20231130	142400	495355972	1872	1872	1872	1872	4
391	20231130	142300	495348484	1873	1871	1873	1871	2030
392	20231130	142200	491548064	1872	1872	1872	1872	0
393	20231130	142100	491548064	1872	1869	1872	1869	750
394	20231130	142000	490145123	1867	1868	1868	1867	10
395	20231130	141900	490126452	1866	1866	1866	1866	0
396	20231130	141800	490126452	1866	1866	1866	1866	0
397	20231130	141700	490126452	1866	1871	1871	1866	204
398	20231130	141600	489745368	1866	1866	1866	1866	0
399	20231130	141500	489745368	1866	1866	1866	1866	0
400	20231130	141400	489745368	1866	1868	1868	1866	14
401	20231130	141300	489719219	1872	1872	1872	1872	3
402	20231130	141200	489713603	1872	1872	1872	1872	1000
403	20231130	141100	487841603	1872	1872	1872	1872	4
404	20231130	141000	487834115	1872	1868	1872	1868	1093
405	20231130	140900	485792019	1872	1871	1872	1868	1084
406	20231130	140800	483763692	1871	1869	1871	1869	2001
407	20231130	140700	480022314	1870	1870	1870	1870	0
408	20231130	140600	480022314	1870	1870	1870	1870	0
409	20231130	140500	480022314	1870	1870	1870	1870	10
410	20231130	140400	480003614	1869	1869	1869	1869	21
411	20231130	140300	479964365	1869	1867	1869	1867	35
412	20231130	140200	479898953	1866	1866	1866	1866	3
413	20231130	140100	479893355	1870	1867	1870	1867	31
414	20231130	140000	479835391	1870	1870	1870	1870	10
415	20231130	135900	479816691	1870	1870	1870	1870	0
416	20231130	135800	479816691	1870	1870	1870	1870	0
417	20231130	135700	479816691	1870	1869	1870	1869	143
418	20231130	135600	479549403	1868	1867	1868	1867	7990
419	20231130	135500	464632072	1869	1869	1869	1869	0
420	20231130	135400	464632072	1869	1869	1869	1869	30
421	20231130	135300	464576002	1869	1870	1870	1869	405
422	20231130	135200	463818653	1870	1870	1870	1870	101
423	20231130	135100	463629783	1867	1870	1870	1867	2
424	20231130	135000	463626046	1870	1870	1870	1870	0
425	20231130	134900	463626046	1870	1870	1870	1870	2
426	20231130	134800	463622306	1869	1868	1869	1867	1025
427	20231130	134700	461706625	1867	1867	1867	1867	0
428	20231130	134600	461706625	1867	1867	1867	1867	294
429	20231130	134500	461157727	1866	1865	1866	1865	3448
430	20231130	134400	454726835	1865	1865	1865	1865	197
431	20231130	134300	454359430	1864	1864	1864	1864	502
432	20231130	134200	453423702	1864	1863	1864	1863	87
433	20231130	134100	453261563	1863	1862	1863	1862	133
434	20231130	134000	453013916	1862	1862	1862	1862	0
435	20231130	133900	453013916	1862	1862	1862	1862	500
436	20231130	133800	452082916	1863	1864	1864	1863	358
437	20231130	133700	451415844	1864	1864	1864	1864	0
438	20231130	133600	451415844	1864	1864	1864	1864	23
439	20231130	133500	451372972	1865	1865	1865	1865	0
440	20231130	133400	451372972	1865	1865	1865	1865	0
441	20231130	133300	451372972	1865	1865	1865	1865	4
442	20231130	133200	451365512	1864	1865	1865	1864	184
443	20231130	133100	451022513	1865	1865	1865	1865	146
444	20231130	133000	450750223	1865	1865	1865	1865	0
445	20231130	132900	450750223	1865	1865	1865	1865	282
446	20231130	132800	450224293	1865	1865	1865	1865	51
447	20231130	132700	450129178	1866	1865	1866	1865	58
448	20231130	132600	450020962	1866	1866	1866	1866	0
449	20231130	132500	450020962	1866	1866	1866	1866	234
450	20231130	132400	449584318	1866	1866	1866	1866	3
451	20231130	132300	449578720	1866	1866	1866	1866	343
452	20231130	132200	448938682	1866	1866	1866	1866	0
453	20231130	132100	448938682	1866	1866	1866	1866	0
454	20231130	132000	448938682	1866	1862	1866	1862	2
455	20231130	131900	448934954	1866	1866	1866	1866	0
456	20231130	131800	448934954	1866	1866	1866	1866	0
457	20231130	131700	448934954	1866	1866	1866	1866	0
458	20231130	131600	448934954	1866	1866	1866	1866	0
459	20231130	131500	448934954	1866	1866	1866	1866	31
460	20231130	131400	448877108	1866	1865	1867	1863	69
461	20231130	131300	448748366	1866	1867	1867	1866	18
462	20231130	131200	448714764	1867	1863	1867	1863	282
463	20231130	131100	448189338	1863	1867	1867	1863	443
464	20231130	131000	447363907	1867	1870	1870	1866	72
465	20231130	130900	447229537	1867	1868	1868	1867	11
466	20231130	130800	447208996	1871	1871	1871	1871	25
467	20231130	130700	447162221	1872	1872	1872	1872	0
468	20231130	130600	447162221	1872	1872	1872	1872	0
469	20231130	130500	447162221	1872	1872	1872	1868	17
470	20231130	130400	447130417	1872	1873	1873	1872	553
471	20231130	130300	446094749	1873	1869	1873	1869	1778
472	20231130	130200	442769422	1869	1867	1869	1866	1749
473	20231130	130100	439502994	1866	1861	1866	1861	10435
474	20231130	130000	420059156	1861	1861	1861	1861	100
475	20231130	125900	419873056	1861	1861	1861	1860	593
476	20231130	125800	418769583	1862	1861	1862	1861	15
477	20231130	125700	418741665	1860	1860	1860	1860	1045
478	20231130	125600	416797965	1862	1862	1862	1862	0
479	20231130	125500	416797965	1862	1861	1862	1861	400
480	20231130	125400	416053531	1861	1860	1861	1860	1136
481	20231130	125300	413939543	1860	1857	1860	1857	5776
482	20231130	125200	403203112	1857	1858	1858	1857	302
483	20231130	125100	402642196	1858	1857	1858	1857	1250
484	20231130	125000	400319796	1857	1855	1857	1855	333
485	20231130	124900	399701815	1858	1858	1858	1858	50
486	20231130	124800	399608915	1859	1859	1859	1859	0
487	20231130	124700	399608915	1859	1859	1859	1859	1276
488	20231130	124600	397236831	1858	1853	1858	1853	3410
489	20231130	124500	390902195	1857	1857	1857	1856	4421
490	20231130	124400	382692898	1857	1855	1857	1855	4185
491	20231130	124300	374924223	1855	1854	1855	1854	701
492	20231130	124200	373624568	1854	1854	1854	1854	828
493	20231130	124100	372089456	1853	1853	1853	1853	0
494	20231130	124000	372089456	1853	1853	1853	1853	0
495	20231130	123900	372089456	1853	1853	1853	1853	18
496	20231130	123800	372056102	1854	1854	1854	1854	1
497	20231130	123700	372054248	1854	1854	1854	1854	0
498	20231130	123600	372054248	1854	1854	1854	1854	0
499	20231130	123500	372054248	1854	1854	1854	1854	1
500	20231130	123400	372052394	1854	1853	1854	1853	852
501	20231130	123300	370472859	1852	1852	1852	1852	1609
502	20231130	123200	367492991	1853	1853	1853	1853	5904
503	20231130	123100	356552879	1853	1853	1853	1853	0
504	20231130	123000	356552879	1853	1853	1853	1853	701
505	20231130	122900	355253926	1849	1849	1849	1849	0
506	20231130	122800	355253926	1849	1850	1850	1849	550
507	20231130	122700	354236975	1849	1849	1849	1849	0
508	20231130	122600	354236975	1849	1849	1849	1849	9
509	20231130	122500	354220334	1854	1854	1854	1854	1
510	20231130	122400	354218480	1847	1847	1847	1847	0
511	20231130	122300	354218480	1847	1847	1847	1847	0
512	20231130	122200	354218480	1847	1853	1853	1847	2200
513	20231130	122100	350154960	1854	1854	1854	1854	100
514	20231130	122000	349969560	1854	1854	1854	1854	0
515	20231130	121900	349969560	1854	1854	1854	1854	0
516	20231130	121800	349969560	1854	1854	1854	1854	0
517	20231130	121700	349969560	1854	1854	1854	1854	6
518	20231130	121600	349958436	1846	1852	1852	1846	11358
519	20231130	121500	328978687	1854	1852	1854	1852	102
520	20231130	121400	328789581	1852	1852	1852	1852	0
521	20231130	121300	328789581	1852	1852	1852	1852	0
522	20231130	121200	328789581	1852	1852	1852	1852	0
523	20231130	121100	328789581	1852	1852	1852	1847	1523
524	20231130	121000	325971915	1852	1853	1853	1852	45
525	20231130	120900	325888565	1852	1852	1852	1852	51
526	20231130	120800	325794113	1852	1852	1852	1852	51
527	20231130	120700	325699661	1852	1852	1852	1846	10042
528	20231130	120600	307157779	1855	1855	1855	1855	2
529	20231130	120500	307154069	1855	1855	1855	1855	5
530	20231130	120400	307144794	1855	1855	1855	1855	100
531	20231130	120300	306959294	1847	1853	1855	1847	19212
532	20231130	120200	271429814	1853	1853	1853	1853	636
533	20231130	120100	270251306	1853	1853	1853	1851	2399
534	20231130	120000	265807675	1853	1854	1855	1853	1223
535	20231130	115900	263539323	1854	1854	1854	1854	2077
536	20231130	115800	259688565	1852	1854	1854	1852	11
537	20231130	115700	259668191	1852	1852	1852	1852	0
538	20231130	115600	259668191	1852	1854	1854	1852	486
539	20231130	115500	258768105	1854	1854	1854	1854	0
540	20231130	115400	258768105	1854	1853	1854	1852	181
541	20231130	115300	258432889	1853	1853	1853	1853	0
542	20231130	115200	258432889	1853	1853	1853	1852	1746
543	20231130	115100	255199285	1853	1853	1854	1853	679
544	20231130	115000	253940719	1854	1855	1855	1854	543
545	20231130	114900	252933996	1855	1855	1855	1854	64
546	20231130	114800	252815336	1855	1856	1856	1855	126
547	20231130	114700	252581580	1856	1856	1856	1856	0
548	20231130	114600	252581580	1856	1856	1856	1856	170
549	20231130	114500	252266060	1855	1855	1855	1855	805
550	20231130	114400	250772785	1854	1854	1854	1854	353
551	20231130	114300	250118323	1854	1854	1854	1854	1100
552	20231130	114200	248078923	1854	1854	1854	1854	1401
553	20231130	114100	245481469	1850	1854	1854	1850	500
554	20231130	114000	244555085	1854	1854	1854	1854	1
555	20231130	113900	244553231	1854	1854	1854	1854	0
556	20231130	113800	244553231	1854	1851	1854	1851	644
557	20231130	113700	243359961	1851	1851	1851	1851	850
558	20231130	113600	241786611	1853	1853	1853	1853	30
559	20231130	113500	241731021	1853	1853	1853	1853	137
560	20231130	113400	241477160	1853	1852	1853	1852	5
561	20231130	113300	241467899	1850	1850	1850	1850	0
562	20231130	113200	241467899	1850	1850	1850	1850	269
563	20231130	113100	240970249	1850	1850	1850	1850	0
564	20231130	113000	240970249	1850	1852	1852	1850	101
565	20231130	112900	240783379	1851	1851	1851	1851	60
566	20231130	112800	240672319	1851	1851	1851	1851	0
567	20231130	112700	240672319	1851	1851	1851	1851	0
568	20231130	112600	240672319	1851	1851	1851	1851	401
569	20231130	112500	239930068	1851	1851	1851	1851	0
570	20231130	112400	239930068	1851	1851	1851	1851	0
571	20231130	112300	239930068	1851	1851	1851	1851	547
572	20231130	112200	238917571	1852	1852	1852	1852	0
573	20231130	112100	238917571	1852	1852	1852	1852	0
574	20231130	112000	238917571	1852	1852	1852	1852	0
575	20231130	111900	238917571	1852	1852	1852	1852	0
576	20231130	111800	238917571	1852	1852	1852	1852	1005
577	20231130	111700	237056311	1852	1852	1852	1852	0
578	20231130	111600	237056311	1852	1852	1852	1852	4
579	20231130	111500	237048903	1852	1852	1852	1852	1
580	20231130	111400	237047051	1851	1851	1851	1851	85
581	20231130	111300	236889716	1851	1851	1851	1851	10
582	20231130	111200	236871206	1850	1850	1850	1850	10
583	20231130	111100	236852706	1850	1849	1850	1849	415
584	20231130	111000	236085366	1849	1849	1849	1849	0
585	20231130	110900	236085366	1849	1849	1849	1849	0
586	20231130	110800	236085366	1849	1850	1850	1849	1525
587	20231130	110700	233264323	1850	1853	1853	1850	221
588	20231130	110600	232855410	1853	1853	1853	1853	384
589	20231130	110500	232143858	1853	1853	1853	1853	0
590	20231130	110400	232143858	1853	1851	1853	1851	2384
591	20231130	110300	227731020	1851	1851	1851	1851	0
592	20231130	110200	227731020	1851	1851	1851	1851	1
593	20231130	110100	227729169	1854	1854	1854	1854	0
594	20231130	110000	227729169	1854	1854	1854	1854	0
595	20231130	105900	227729169	1854	1854	1854	1854	0
596	20231130	105800	227729169	1854	1854	1854	1854	678
597	20231130	105700	226472157	1854	1854	1854	1854	0
598	20231130	105600	226472157	1854	1854	1854	1854	1
599	20231130	105500	226470303	1853	1853	1853	1853	300
600	20231130	105400	225914403	1853	1853	1853	1853	3
601	20231130	105300	225908844	1853	1853	1853	1853	0
602	20231130	105200	225908844	1853	1849	1853	1847	2275
603	20231130	105100	221705537	1853	1853	1853	1853	0
604	20231130	105000	221705537	1853	1853	1853	1849	217
605	20231130	104900	221304296	1853	1853	1853	1853	5
606	20231130	104800	221295031	1853	1853	1853	1853	200
607	20231130	104700	220924431	1853	1853	1853	1853	721
608	20231130	104600	219588418	1853	1853	1853	1853	2
609	20231130	104500	219584712	1848	1857	1857	1848	9119
610	20231130	104400	202704537	1857	1857	1857	1856	818
611	20231130	104300	201186226	1857	1857	1857	1857	345
612	20231130	104200	200545561	1858	1857	1858	1857	156
613	20231130	104100	200255868	1856	1856	1856	1856	1
614	20231130	104000	200254012	1855	1856	1856	1855	20
615	20231130	103900	200216911	1858	1857	1858	1857	120
616	20231130	103800	199993956	1858	1858	1858	1858	500
617	20231130	103700	199064956	1858	1858	1858	1858	0
618	20231130	103600	199064956	1858	1858	1858	1858	0
619	20231130	103500	199064956	1858	1858	1858	1858	0
620	20231130	103400	199064956	1858	1858	1858	1858	1
621	20231130	103300	199063098	1855	1855	1855	1855	54
622	20231130	103200	198962928	1859	1859	1859	1859	0
623	20231130	103100	198962928	1859	1859	1859	1859	200
624	20231130	103000	198591128	1860	1860	1860	1860	1
625	20231130	102900	198589268	1854	1854	1854	1854	0
626	20231130	102800	198589268	1854	1860	1860	1854	3338
627	20231130	102700	192399080	1860	1860	1860	1860	500
628	20231130	102600	191469080	1860	1860	1860	1860	0
629	20231130	102500	191469080	1860	1860	1860	1860	100
630	20231130	102400	191283080	1860	1860	1860	1860	213
631	20231130	102300	190886900	1860	1860	1860	1860	8
632	20231130	102200	190872020	1861	1861	1861	1861	0
633	20231130	102100	190872020	1861	1855	1861	1855	6428
634	20231130	102000	178918141	1855	1855	1855	1855	0
635	20231130	101900	178918141	1855	1853	1855	1853	801
636	20231130	101800	177433886	1855	1855	1855	1855	5
637	20231130	101700	177424611	1855	1855	1855	1855	0
638	20231130	101600	177424611	1855	1855	1855	1855	88
639	20231130	101500	177261371	1855	1855	1855	1855	0
640	20231130	101400	177261371	1855	1855	1855	1855	309
641	20231130	101300	176688176	1854	1854	1854	1854	208
642	20231130	101200	176302544	1853	1853	1853	1853	717
643	20231130	101100	174973943	1853	1852	1853	1852	1583
644	20231130	101000	172040971	1852	1852	1852	1852	1013
645	20231130	100900	170164895	1852	1850	1852	1850	2149
646	20231130	100800	166185600	1851	1849	1851	1849	205
647	20231130	100700	165806316	1849	1849	1849	1849	4
648	20231130	100600	165798920	1849	1849	1849	1849	22
649	20231130	100500	165758242	1848	1848	1848	1848	0
650	20231130	100400	165758242	1848	1848	1848	1848	10
651	20231130	100300	165739762	1848	1850	1850	1848	579
652	20231130	100200	164669656	1849	1850	1850	1849	101
653	20231130	100100	164482827	1850	1850	1850	1850	519
654	20231130	100000	163522677	1850	1850	1850	1850	130
655	20231130	095900	163282177	1850	1850	1850	1850	30
656	20231130	095800	163226677	1850	1850	1850	1850	100
657	20231130	095700	163041677	1850	1850	1850	1850	2067
658	20231130	095600	159217727	1847	1847	1847	1847	1
659	20231130	095500	159215880	1850	1850	1850	1850	100
660	20231130	095400	159030880	1847	1847	1847	1847	1288
661	20231130	095300	156651944	1850	1846	1850	1846	3
662	20231130	095200	156646398	1846	1849	1849	1846	7240
663	20231130	095100	143273903	1848	1848	1848	1848	0
664	20231130	095000	143273903	1848	1848	1848	1848	0
665	20231130	094900	143273903	1848	1848	1848	1848	19
666	20231130	094800	143238791	1849	1848	1849	1848	55
667	20231130	094700	143137150	1848	1848	1848	1848	500
668	20231130	094600	142213150	1848	1849	1849	1848	55
669	20231130	094500	142111500	1849	1848	1849	1848	1474
670	20231130	094400	139387547	1847	1848	1848	1847	120
671	20231130	094300	139165807	1848	1849	1849	1847	3406
672	20231130	094200	132874266	1849	1850	1850	1849	160
673	20231130	094100	132578423	1850	1850	1850	1850	67
674	20231130	094000	132454473	1850	1850	1850	1850	300
675	20231130	093900	131899473	1854	1854	1854	1854	10
676	20231130	093800	131880933	1854	1854	1854	1850	267
677	20231130	093700	131386127	1854	1853	1854	1850	471
678	20231130	093600	130513152	1852	1854	1854	1851	35
679	20231130	093500	130448328	1852	1855	1855	1852	15
680	20231130	093400	130420545	1853	1853	1853	1853	77
681	20231130	093300	130277864	1855	1853	1855	1852	243
682	20231130	093200	129827584	1855	1853	1855	1853	2056
683	20231130	093100	126017814	1853	1852	1853	1852	2
684	20231130	093000	126014109	1850	1852	1852	1850	43
685	20231130	092900	125934536	1853	1853	1853	1850	2094
686	20231130	092800	122060084	1853	1850	1853	1850	1100
687	20231130	092700	120025078	1853	1853	1853	1853	0
688	20231130	092600	120025078	1853	1853	1853	1853	26
689	20231130	092500	119976900	1853	1849	1853	1849	3923
690	20231130	092400	112723145	1846	1847	1847	1846	2399
691	20231130	092300	108294188	1849	1847	1849	1846	1567
692	20231130	092200	105401160	1847	1849	1849	1847	7710
693	20231130	092100	91159307	1849	1851	1851	1849	9268
694	20231130	092000	74015593	1851	1853	1853	1851	389
695	20231130	091900	73295047	1854	1857	1857	1854	267
696	20231130	091800	72799895	1854	1854	1858	1854	2073
697	20231130	091700	68951478	1853	1853	1853	1853	4543
698	20231130	091600	60533299	1853	1853	1853	1853	7
699	20231130	091500	60520328	1852	1852	1852	1852	0
700	20231130	091400	60520328	1852	1853	1853	1852	1016
701	20231130	091300	58638042	1853	1853	1853	1852	102
702	20231130	091200	58449037	1854	1853	1854	1853	6
703	20231130	091100	58437916	1853	1853	1853	1853	100
704	20231130	091000	58252616	1854	1852	1854	1852	2233
705	20231130	090900	54117026	1852	1852	1852	1852	95
706	20231130	090800	53941086	1854	1854	1854	1854	160
707	20231130	090700	53644446	1851	1850	1851	1850	1233
708	20231130	090600	51362853	1847	1848	1848	1847	301
709	20231130	090500	50806606	1847	1847	1847	1847	88
710	20231130	090400	50644070	1846	1846	1846	1846	68
711	20231130	090300	50518542	1846	1846	1846	1846	450
712	20231130	090200	49687842	1846	1848	1848	1846	724
713	20231130	090100	48350928	1852	1848	1852	1846	753
714	20231130	090000	46960880	1853	1851	1853	1846	25380