KissMeData/010170/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185300	157438132	1339	1339	1339	1339	2069
3	20231130	185200	157438132	1339	1339	1339	1339	0
4	20231130	185100	157438132	1339	1339	1339	1339	0
5	20231130	185000	157438132	1339	1339	1339	1339	0
6	20231130	184900	157438132	1339	1339	1339	1339	0
7	20231130	184800	157438132	1339	1339	1339	1339	0
8	20231130	184700	157438132	1339	1339	1339	1339	0
9	20231130	184600	157438132	1339	1339	1339	1339	0
10	20231130	184500	157438132	1339	1339	1339	1339	0
11	20231130	184400	157438132	1339	1339	1339	1339	0
12	20231130	184300	157438132	1339	1339	1339	1339	0
13	20231130	184200	157438132	1339	1339	1339	1339	0
14	20231130	184100	157438132	1339	1339	1339	1339	0
15	20231130	184000	157438132	1339	1339	1339	1339	0
16	20231130	183900	157438132	1339	1339	1339	1339	0
17	20231130	183800	157438132	1339	1339	1339	1339	0
18	20231130	183700	157438132	1339	1339	1339	1339	0
19	20231130	183600	157438132	1339	1339	1339	1339	0
20	20231130	183500	157438132	1339	1339	1339	1339	0
21	20231130	183400	157438132	1339	1339	1339	1339	0
22	20231130	183300	157438132	1339	1339	1339	1339	0
23	20231130	183200	157438132	1339	1339	1339	1339	0
24	20231130	183100	157438132	1339	1339	1339	1339	0
25	20231130	183000	157438132	1339	1339	1339	1339	0
26	20231130	182900	157438132	1339	1339	1339	1339	0
27	20231130	182800	157438132	1339	1339	1339	1339	0
28	20231130	182700	157438132	1339	1339	1339	1339	0
29	20231130	182600	157438132	1339	1339	1339	1339	0
30	20231130	182500	157438132	1339	1339	1339	1339	0
31	20231130	182400	157438132	1339	1339	1339	1339	0
32	20231130	182300	157438132	1339	1339	1339	1339	2069
33	20231130	182200	157438132	1339	1339	1339	1339	0
34	20231130	182100	157438132	1339	1339	1339	1339	0
35	20231130	182000	157438132	1339	1339	1339	1339	0
36	20231130	181900	157438132	1339	1339	1339	1339	0
37	20231130	181800	157438132	1339	1339	1339	1339	0
38	20231130	181700	157438132	1339	1339	1339	1339	0
39	20231130	181600	157438132	1339	1339	1339	1339	0
40	20231130	181500	157438132	1339	1339	1339	1339	0
41	20231130	181400	157438132	1339	1339	1339	1339	0
42	20231130	181300	157438132	1339	1339	1339	1339	0
43	20231130	181200	157438132	1339	1339	1339	1339	0
44	20231130	181100	157438132	1339	1339	1339	1339	0
45	20231130	181000	157438132	1339	1339	1339	1339	0
46	20231130	180900	157438132	1339	1339	1339	1339	0
47	20231130	180800	157438132	1339	1339	1339	1339	0
48	20231130	180700	157438132	1339	1339	1339	1339	0
49	20231130	180600	157438132	1339	1339	1339	1339	0
50	20231130	180500	157438132	1339	1339	1339	1339	0
51	20231130	180400	157438132	1339	1339	1339	1339	0
52	20231130	180300	157438132	1339	1339	1339	1339	0
53	20231130	180200	157438132	1339	1339	1339	1339	0
54	20231130	180100	157438132	1339	1339	1339	1339	0
55	20231130	180000	157438132	1339	1339	1339	1339	0
56	20231130	175900	157438132	1339	1339	1339	1339	0
57	20231130	175800	157438132	1339	1339	1339	1339	0
58	20231130	175700	157438132	1339	1339	1339	1339	0
59	20231130	175600	157438132	1339	1339	1339	1339	0
60	20231130	175500	157438132	1339	1339	1339	1339	0
61	20231130	175400	157438132	1339	1339	1339	1339	0
62	20231130	175300	157438132	1339	1339	1339	1339	2069
63	20231130	175200	157438132	1339	1339	1339	1339	0
64	20231130	175100	157438132	1339	1339	1339	1339	0
65	20231130	175000	157438132	1339	1339	1339	1339	0
66	20231130	174900	157438132	1339	1339	1339	1339	0
67	20231130	174800	157438132	1339	1339	1339	1339	0
68	20231130	174700	157438132	1339	1339	1339	1339	0
69	20231130	174600	157438132	1339	1339	1339	1339	0
70	20231130	174500	157438132	1339	1339	1339	1339	0
71	20231130	174400	157438132	1339	1339	1339	1339	0
72	20231130	174300	157438132	1339	1339	1339	1339	0
73	20231130	174200	157438132	1339	1339	1339	1339	0
74	20231130	174100	157438132	1339	1339	1339	1339	0
75	20231130	174000	157438132	1339	1339	1339	1339	0
76	20231130	173900	157438132	1339	1339	1339	1339	0
77	20231130	173800	157438132	1339	1339	1339	1339	0
78	20231130	173700	157438132	1339	1339	1339	1339	0
79	20231130	173600	157438132	1339	1339	1339	1339	0
80	20231130	173500	157438132	1339	1339	1339	1339	0
81	20231130	173400	157438132	1339	1339	1339	1339	0
82	20231130	173300	157438132	1339	1339	1339	1339	0
83	20231130	173200	157438132	1339	1339	1339	1339	0
84	20231130	173100	157438132	1339	1339	1339	1339	0
85	20231130	173000	157438132	1339	1339	1339	1339	0
86	20231130	172900	157438132	1339	1339	1339	1339	0
87	20231130	172800	157438132	1339	1339	1339	1339	0
88	20231130	172700	157438132	1339	1339	1339	1339	0
89	20231130	172600	157438132	1339	1339	1339	1339	0
90	20231130	172500	157438132	1339	1339	1339	1339	0
91	20231130	172400	157438132	1339	1339	1339	1339	0
92	20231130	172300	157438132	1339	1339	1339	1339	2069
93	20231130	172200	157438132	1339	1339	1339	1339	0
94	20231130	172100	157438132	1339	1339	1339	1339	0
95	20231130	172000	157438132	1339	1339	1339	1339	0
96	20231130	171900	157438132	1339	1339	1339	1339	0
97	20231130	171800	157438132	1339	1339	1339	1339	0
98	20231130	171700	157438132	1339	1339	1339	1339	0
99	20231130	171600	157438132	1339	1339	1339	1339	0
100	20231130	171500	157438132	1339	1339	1339	1339	0
101	20231130	171400	157438132	1339	1339	1339	1339	0
102	20231130	171300	157438132	1339	1339	1339	1339	0
103	20231130	171200	157438132	1339	1339	1339	1339	0
104	20231130	171100	157438132	1339	1339	1339	1339	0
105	20231130	171000	157438132	1339	1339	1339	1339	0
106	20231130	170900	157438132	1339	1339	1339	1339	0
107	20231130	170800	157438132	1339	1339	1339	1339	0
108	20231130	170700	157438132	1339	1339	1339	1339	0
109	20231130	170600	157438132	1339	1339	1339	1339	0
110	20231130	170500	157438132	1339	1339	1339	1339	0
111	20231130	170400	157438132	1339	1339	1339	1339	0
112	20231130	170300	157438132	1339	1339	1339	1339	0
113	20231130	170200	157438132	1339	1339	1339	1339	0
114	20231130	170100	157438132	1339	1339	1339	1339	0
115	20231130	170000	157438132	1339	1339	1339	1339	0
116	20231130	165900	157438132	1339	1339	1339	1339	0
117	20231130	165800	157438132	1339	1339	1339	1339	0
118	20231130	165700	157438132	1339	1339	1339	1339	0
119	20231130	165600	157438132	1339	1339	1339	1339	0
120	20231130	165500	157438132	1339	1339	1339	1339	0
121	20231130	165400	157438132	1339	1339	1339	1339	0
122	20231130	165300	157438132	1339	1339	1339	1339	2069
123	20231130	165200	157438132	1339	1339	1339	1339	0
124	20231130	165100	157438132	1339	1339	1339	1339	0
125	20231130	165000	157438132	1339	1339	1339	1339	0
126	20231130	164900	157438132	1339	1339	1339	1339	0
127	20231130	164800	157438132	1339	1339	1339	1339	0
128	20231130	164700	157438132	1339	1339	1339	1339	0
129	20231130	164600	157438132	1339	1339	1339	1339	0
130	20231130	164500	157438132	1339	1339	1339	1339	0
131	20231130	164400	157438132	1339	1339	1339	1339	0
132	20231130	164300	157438132	1339	1339	1339	1339	0
133	20231130	164200	157438132	1339	1339	1339	1339	0
134	20231130	164100	157438132	1339	1339	1339	1339	0
135	20231130	164000	157438132	1339	1339	1339	1339	0
136	20231130	163900	157438132	1339	1339	1339	1339	0
137	20231130	163800	157438132	1339	1339	1339	1339	0
138	20231130	163700	157438132	1339	1339	1339	1339	0
139	20231130	163600	157438132	1339	1339	1339	1339	0
140	20231130	163500	157438132	1339	1339	1339	1339	0
141	20231130	163400	157438132	1339	1339	1339	1339	0
142	20231130	163300	157438132	1339	1339	1339	1339	0
143	20231130	163200	157438132	1339	1339	1339	1339	0
144	20231130	163100	157438132	1339	1339	1339	1339	0
145	20231130	163000	157438132	1339	1339	1339	1339	0
146	20231130	162900	157438132	1339	1339	1339	1339	0
147	20231130	162800	157438132	1339	1339	1339	1339	0
148	20231130	162700	157438132	1339	1339	1339	1339	0
149	20231130	162600	157438132	1339	1339	1339	1339	0
150	20231130	162500	157438132	1339	1339	1339	1339	0
151	20231130	162400	157438132	1339	1339	1339	1339	0
152	20231130	162300	157438132	1339	1339	1339	1339	2069
153	20231130	162200	157438132	1339	1339	1339	1339	0
154	20231130	162100	157438132	1339	1339	1339	1339	0
155	20231130	162000	157438132	1339	1339	1339	1339	0
156	20231130	161900	157438132	1339	1339	1339	1339	0
157	20231130	161800	157438132	1339	1339	1339	1339	0
158	20231130	161700	157438132	1339	1339	1339	1339	0
159	20231130	161600	157438132	1339	1339	1339	1339	0
160	20231130	161500	157438132	1339	1339	1339	1339	0
161	20231130	161400	157438132	1339	1339	1339	1339	0
162	20231130	161300	157438132	1339	1339	1339	1339	0
163	20231130	161200	157438132	1339	1339	1339	1339	0
164	20231130	161100	157438132	1339	1339	1339	1339	0
165	20231130	161000	157438132	1339	1339	1339	1339	0
166	20231130	160900	157438132	1339	1339	1339	1339	0
167	20231130	160800	157438132	1339	1339	1339	1339	0
168	20231130	160700	157438132	1339	1339	1339	1339	0
169	20231130	160600	157438132	1339	1339	1339	1339	0
170	20231130	160500	157438132	1339	1339	1339	1339	0
171	20231130	160400	157438132	1339	1339	1339	1339	0
172	20231130	160300	157438132	1339	1339	1339	1339	0
173	20231130	160200	157438132	1339	1339	1339	1339	0
174	20231130	160100	157438132	1339	1339	1339	1339	0
175	20231130	160000	157438132	1339	1339	1339	1339	0
176	20231130	155900	157438132	1339	1339	1339	1339	0
177	20231130	155800	157438132	1339	1339	1339	1339	0
178	20231130	155700	157438132	1339	1339	1339	1339	0
179	20231130	155600	157438132	1339	1339	1339	1339	0
180	20231130	155500	157438132	1339	1339	1339	1339	0
181	20231130	155400	157438132	1339	1339	1339	1339	0
182	20231130	155300	157438132	1339	1339	1339	1339	2069
183	20231130	155200	157438132	1339	1339	1339	1339	0
184	20231130	155100	157438132	1339	1339	1339	1339	0
185	20231130	155000	157438132	1339	1339	1339	1339	0
186	20231130	154900	157438132	1339	1339	1339	1339	0
187	20231130	154800	157438132	1339	1339	1339	1339	0
188	20231130	154700	157438132	1339	1339	1339	1339	0
189	20231130	154600	157438132	1339	1339	1339	1339	0
190	20231130	154500	157438132	1339	1339	1339	1339	0
191	20231130	154400	157438132	1339	1339	1339	1339	0
192	20231130	154300	157438132	1339	1339	1339	1339	0
193	20231130	154200	157438132	1339	1339	1339	1339	0
194	20231130	154100	157438132	1339	1339	1339	1339	0
195	20231130	154000	157438132	1339	1339	1339	1339	0
196	20231130	153900	157438132	1339	1339	1339	1339	0
197	20231130	153800	157438132	1339	1339	1339	1339	0
198	20231130	153700	157438132	1339	1339	1339	1339	0
199	20231130	153600	157438132	1339	1339	1339	1339	0
200	20231130	153500	157438132	1339	1339	1339	1339	0
201	20231130	153400	157438132	1339	1339	1339	1339	0
202	20231130	153300	157438132	1339	1339	1339	1339	0
203	20231130	153200	157438132	1339	1339	1339	1339	0
204	20231130	153100	157438132	1339	1339	1339	1339	0
205	20231130	153000	157438132	1339	1339	1339	1339	2069
206	20231130	152900	154667741	1339	1339	1339	1339	0
207	20231130	152800	154667741	1339	1339	1339	1339	0
208	20231130	152700	154667741	1339	1339	1339	1339	0
209	20231130	152600	154667741	1339	1339	1339	1339	0
210	20231130	152500	154667741	1339	1339	1339	1339	0
211	20231130	152400	154667741	1339	1339	1339	1339	0
212	20231130	152300	154667741	1339	1339	1339	1339	0
213	20231130	152200	154667741	1339	1339	1339	1339	0
214	20231130	152100	154667741	1339	1339	1339	1339	0
215	20231130	152000	154667741	1339	1339	1339	1339	0
216	20231130	151900	154667741	1339	1338	1339	1338	7
217	20231130	151800	154658374	1339	1339	1339	1339	77
218	20231130	151700	154555271	1340	1340	1340	1340	1001
219	20231130	151600	153213931	1340	1340	1340	1340	0
220	20231130	151500	153213931	1340	1339	1340	1339	15
221	20231130	151400	153193845	1340	1340	1340	1340	0
222	20231130	151300	153193845	1340	1340	1340	1340	55
223	20231130	151200	153120145	1340	1340	1340	1340	476
224	20231130	151100	152482305	1339	1340	1340	1339	468
225	20231130	151000	151855429	1339	1339	1339	1339	575
226	20231130	150900	151085504	1339	1339	1339	1339	629
227	20231130	150800	150243273	1339	1338	1339	1338	172
228	20231130	150700	150013136	1338	1337	1338	1337	1200
229	20231130	150600	148408234	1337	1337	1337	1337	0
230	20231130	150500	148408234	1337	1334	1337	1334	2499
231	20231130	150400	145074565	1333	1337	1337	1333	8116
232	20231130	150300	134244704	1336	1336	1336	1336	859
233	20231130	150200	133097080	1336	1335	1336	1334	943
234	20231130	150100	131838609	1336	1336	1336	1336	111
235	20231130	150000	131690313	1337	1337	1337	1337	2
236	20231130	145900	131687639	1337	1335	1337	1334	847
237	20231130	145800	130556822	1336	1336	1336	1336	0
238	20231130	145700	130556822	1336	1336	1336	1336	2192
239	20231130	145600	127628310	1337	1336	1337	1336	1002
240	20231130	145500	126289636	1337	1337	1337	1337	0
241	20231130	145400	126289636	1337	1337	1337	1337	100
242	20231130	145300	126155936	1337	1337	1337	1337	0
243	20231130	145200	126155936	1337	1337	1337	1337	6
244	20231130	145100	126147914	1337	1336	1337	1336	115
245	20231130	145000	125994273	1337	1335	1337	1335	101
246	20231130	144900	125859436	1337	1336	1337	1336	1002
247	20231130	144800	124520762	1336	1335	1336	1335	86
248	20231130	144700	124405898	1335	1334	1335	1334	2
249	20231130	144600	124403229	1335	1336	1336	1335	2421
250	20231130	144500	121171188	1336	1335	1336	1335	13
251	20231130	144400	121153823	1336	1336	1336	1335	68
252	20231130	144300	121063034	1336	1336	1336	1336	1
253	20231130	144200	121061698	1335	1336	1336	1335	706
254	20231130	144100	120119074	1336	1336	1336	1336	220
255	20231130	144000	119825154	1336	1336	1336	1336	0
256	20231130	143900	119825154	1336	1336	1336	1336	5
257	20231130	143800	119818474	1336	1336	1336	1336	1
258	20231130	143700	119817138	1335	1335	1335	1335	213
259	20231130	143600	119532783	1336	1336	1336	1336	1
260	20231130	143500	119531447	1337	1337	1337	1337	0
261	20231130	143400	119531447	1337	1336	1337	1336	3
262	20231130	143300	119527437	1336	1336	1337	1336	118
263	20231130	143200	119369788	1336	1336	1336	1336	60
264	20231130	143100	119289628	1337	1337	1337	1337	1
265	20231130	143000	119288291	1336	1336	1336	1336	859
266	20231130	142900	118140667	1336	1336	1336	1336	1304
267	20231130	142800	116398523	1337	1336	1337	1336	35
268	20231130	142700	116351742	1336	1336	1336	1336	205
269	20231130	142600	116077862	1337	1337	1337	1337	0
270	20231130	142500	116077862	1337	1337	1337	1337	0
271	20231130	142400	116077862	1337	1337	1337	1336	240
272	20231130	142300	115757211	1338	1338	1338	1338	1
273	20231130	142200	115755873	1337	1337	1337	1337	14
274	20231130	142100	115737155	1338	1336	1338	1336	600
275	20231130	142000	114935553	1336	1336	1336	1336	50
276	20231130	141900	114868753	1336	1336	1336	1335	869
277	20231130	141800	113708569	1336	1336	1336	1336	118
278	20231130	141700	113550921	1336	1336	1336	1335	228
279	20231130	141600	113246513	1336	1335	1336	1335	950
280	20231130	141500	111978113	1336	1336	1336	1336	637
281	20231130	141400	111127081	1336	1335	1336	1335	10
282	20231130	141300	111113726	1336	1336	1336	1336	0
283	20231130	141200	111113726	1336	1337	1337	1336	3546
284	20231130	141100	106376259	1338	1338	1338	1338	10
285	20231130	141000	106362879	1338	1337	1338	1337	49
286	20231130	140900	106297357	1337	1337	1337	1337	1
287	20231130	140800	106296020	1337	1337	1337	1337	0
288	20231130	140700	106296020	1337	1337	1337	1337	1
289	20231130	140600	106294683	1336	1337	1337	1336	936
290	20231130	140500	105044186	1337	1337	1337	1337	50
291	20231130	140400	104977336	1337	1337	1337	1337	5
292	20231130	140300	104970651	1337	1338	1338	1337	668
293	20231130	140200	104077534	1338	1338	1338	1338	0
294	20231130	140100	104077534	1338	1338	1338	1338	1
295	20231130	140000	104076196	1338	1337	1338	1337	574
296	20231130	135900	103308557	1338	1338	1338	1338	200
297	20231130	135800	103040957	1339	1339	1339	1339	1
298	20231130	135700	103039618	1338	1338	1338	1338	1
299	20231130	135600	103038280	1339	1339	1339	1339	0
300	20231130	135500	103038280	1339	1339	1339	1339	0
301	20231130	135400	103038280	1339	1337	1339	1337	98
302	20231130	135300	102907249	1338	1338	1338	1338	0
303	20231130	135200	102907249	1338	1338	1338	1338	0
304	20231130	135100	102907249	1338	1338	1338	1338	52
305	20231130	135000	102837673	1338	1338	1338	1338	0
306	20231130	134900	102837673	1338	1338	1338	1338	0
307	20231130	134800	102837673	1338	1338	1338	1338	0
308	20231130	134700	102837673	1338	1338	1338	1338	0
309	20231130	134600	102837673	1338	1338	1338	1338	7
310	20231130	134500	102828307	1338	1338	1338	1338	100
311	20231130	134400	102694507	1338	1338	1338	1338	902
312	20231130	134300	101487631	1338	1338	1338	1338	0
313	20231130	134200	101487631	1338	1338	1338	1338	51
314	20231130	134100	101419393	1339	1339	1339	1339	0
315	20231130	134000	101419393	1339	1339	1339	1339	0
316	20231130	133900	101419393	1339	1339	1339	1339	2000
317	20231130	133800	98741393	1339	1339	1339	1339	1
318	20231130	133700	98740054	1338	1338	1338	1338	0
319	20231130	133600	98740054	1338	1338	1338	1338	753
320	20231130	133500	97732540	1339	1339	1339	1339	0
321	20231130	133400	97732540	1339	1339	1339	1339	73
322	20231130	133300	97634793	1339	1339	1339	1339	5
323	20231130	133200	97628098	1339	1339	1339	1339	0
324	20231130	133100	97628098	1339	1339	1339	1339	0
325	20231130	133000	97628098	1339	1339	1339	1339	10
326	20231130	132900	97614708	1339	1339	1339	1339	0
327	20231130	132800	97614708	1339	1339	1339	1339	0
328	20231130	132700	97614708	1339	1339	1339	1339	10
329	20231130	132600	97601318	1339	1339	1339	1339	0
330	20231130	132500	97601318	1339	1339	1339	1339	0
331	20231130	132400	97601318	1339	1339	1339	1339	50
332	20231130	132300	97534368	1339	1338	1339	1338	56
333	20231130	132200	97459389	1339	1339	1339	1339	233
334	20231130	132100	97147402	1340	1340	1340	1340	0
335	20231130	132000	97147402	1340	1340	1340	1340	1437
336	20231130	131900	95221822	1340	1340	1340	1340	400
337	20231130	131800	94685822	1341	1341	1341	1341	50
338	20231130	131700	94618772	1341	1340	1341	1340	722
339	20231130	131600	93651290	1341	1341	1341	1341	3
340	20231130	131500	93647267	1341	1341	1341	1341	74
341	20231130	131400	93548033	1341	1341	1341	1341	0
342	20231130	131300	93548033	1341	1341	1341	1341	4
343	20231130	131200	93542669	1341	1341	1341	1341	501
344	20231130	131100	92870828	1341	1341	1341	1341	222
345	20231130	131000	92573126	1341	1342	1342	1341	961
346	20231130	130900	91284415	1341	1341	1341	1341	243
347	20231130	130800	90958552	1341	1341	1341	1341	0
348	20231130	130700	90958552	1341	1341	1341	1341	20
349	20231130	130600	90931732	1341	1341	1341	1341	0
350	20231130	130500	90931732	1341	1341	1341	1341	223
351	20231130	130400	90632689	1341	1341	1341	1341	0
352	20231130	130300	90632689	1341	1341	1341	1341	0
353	20231130	130200	90632689	1341	1341	1341	1341	0
354	20231130	130100	90632689	1341	1341	1341	1341	6
355	20231130	130000	90624643	1340	1341	1341	1340	502
356	20231130	125900	89951961	1341	1341	1341	1341	24
357	20231130	125800	89919777	1341	1341	1341	1341	3
358	20231130	125700	89915754	1341	1341	1341	1341	9
359	20231130	125600	89903685	1341	1341	1341	1341	1
360	20231130	125500	89902344	1341	1341	1341	1341	2121
361	20231130	125400	87058083	1342	1341	1342	1341	5
362	20231130	125300	87051377	1341	1341	1342	1341	10
363	20231130	125200	87037962	1342	1342	1342	1342	7
364	20231130	125100	87028568	1342	1342	1342	1342	0
365	20231130	125000	87028568	1342	1342	1342	1342	0
366	20231130	124900	87028568	1342	1342	1342	1342	1
367	20231130	124800	87027226	1341	1341	1341	1341	944
368	20231130	124700	85761322	1342	1342	1342	1342	1
369	20231130	124600	85759980	1341	1341	1341	1341	119
370	20231130	124500	85600401	1341	1341	1341	1341	300
371	20231130	124400	85198101	1342	1342	1342	1342	0
372	20231130	124300	85198101	1342	1342	1342	1342	0
373	20231130	124200	85198101	1342	1342	1342	1342	4
374	20231130	124100	85192733	1341	1341	1341	1341	0
375	20231130	124000	85192733	1341	1341	1341	1341	2
376	20231130	123900	85190051	1341	1341	1341	1341	1209
377	20231130	123800	83568782	1341	1341	1341	1341	500
378	20231130	123700	82898282	1341	1341	1341	1341	1000
379	20231130	123600	81557282	1342	1342	1342	1342	38
380	20231130	123500	81506286	1342	1342	1342	1342	57
381	20231130	123400	81429792	1342	1342	1342	1342	0
382	20231130	123300	81429792	1342	1342	1342	1342	7
383	20231130	123200	81420398	1342	1342	1342	1342	0
384	20231130	123100	81420398	1342	1342	1342	1342	170
385	20231130	123000	81192258	1343	1343	1343	1343	0
386	20231130	122900	81192258	1343	1343	1343	1343	0
387	20231130	122800	81192258	1343	1343	1343	1343	150
388	20231130	122700	80990808	1343	1343	1343	1343	0
389	20231130	122600	80990808	1343	1343	1343	1343	0
390	20231130	122500	80990808	1343	1343	1343	1343	0
391	20231130	122400	80990808	1343	1343	1343	1343	1
392	20231130	122300	80989465	1342	1341	1343	1341	258
393	20231130	122200	80643476	1343	1342	1343	1342	390
394	20231130	122100	80119816	1342	1342	1342	1342	35
395	20231130	122000	80072846	1342	1342	1342	1342	1
396	20231130	121900	80071504	1343	1343	1343	1343	179
397	20231130	121800	79831107	1342	1342	1342	1342	0
398	20231130	121700	79831107	1342	1342	1342	1342	321
399	20231130	121600	79400325	1342	1342	1342	1342	0
400	20231130	121500	79400325	1342	1342	1342	1342	0
401	20231130	121400	79400325	1342	1342	1342	1342	0
402	20231130	121300	79400325	1342	1342	1342	1342	0
403	20231130	121200	79400325	1342	1342	1342	1342	0
404	20231130	121100	79400325	1342	1342	1342	1342	10
405	20231130	121000	79386905	1342	1342	1342	1342	10
406	20231130	120900	79373485	1342	1342	1342	1342	0
407	20231130	120800	79373485	1342	1342	1342	1342	0
408	20231130	120700	79373485	1342	1342	1342	1342	43
409	20231130	120600	79315779	1342	1342	1342	1342	10
410	20231130	120500	79302359	1342	1342	1342	1342	110
411	20231130	120400	79154739	1342	1342	1342	1342	8
412	20231130	120300	79144003	1342	1342	1342	1342	4
413	20231130	120200	79138635	1341	1342	1342	1341	132
414	20231130	120100	78961550	1343	1343	1343	1343	0
415	20231130	120000	78961550	1343	1343	1343	1343	0
416	20231130	115900	78961550	1343	1343	1343	1343	0
417	20231130	115800	78961550	1343	1343	1343	1343	0
418	20231130	115700	78961550	1343	1343	1343	1343	0
419	20231130	115600	78961550	1343	1343	1343	1343	0
420	20231130	115500	78961550	1343	1343	1343	1343	0
421	20231130	115400	78961550	1343	1343	1343	1343	0
422	20231130	115300	78961550	1343	1343	1343	1343	0
423	20231130	115200	78961550	1343	1343	1343	1343	50
424	20231130	115100	78894400	1343	1343	1343	1343	1
425	20231130	115000	78893057	1343	1343	1343	1343	0
426	20231130	114900	78893057	1343	1343	1343	1343	0
427	20231130	114800	78893057	1343	1343	1343	1343	0
428	20231130	114700	78893057	1343	1343	1343	1343	0
429	20231130	114600	78893057	1343	1343	1343	1343	1
430	20231130	114500	78891714	1342	1342	1342	1342	0
431	20231130	114400	78891714	1342	1343	1343	1342	6
432	20231130	114300	78883657	1343	1343	1343	1343	0
433	20231130	114200	78883657	1343	1343	1343	1343	3
434	20231130	114100	78879628	1343	1343	1343	1343	38
435	20231130	114000	78828594	1343	1343	1343	1343	0
436	20231130	113900	78828594	1343	1343	1343	1343	0
437	20231130	113800	78828594	1343	1343	1343	1343	23
438	20231130	113700	78797705	1342	1342	1342	1342	30
439	20231130	113600	78757445	1344	1344	1344	1344	1
440	20231130	113500	78756101	1343	1343	1343	1343	0
441	20231130	113400	78756101	1343	1341	1343	1340	749
442	20231130	113300	77751231	1342	1342	1342	1342	1
443	20231130	113200	77749889	1341	1342	1342	1341	11
444	20231130	113100	77735128	1343	1343	1343	1343	0
445	20231130	113000	77735128	1343	1343	1343	1343	0
446	20231130	112900	77735128	1343	1343	1343	1343	40
447	20231130	112800	77681408	1343	1343	1343	1343	50
448	20231130	112700	77614258	1343	1343	1343	1343	0
449	20231130	112600	77614258	1343	1343	1343	1343	18
450	20231130	112500	77590084	1344	1344	1344	1344	30
451	20231130	112400	77549764	1344	1344	1344	1344	0
452	20231130	112300	77549764	1344	1344	1344	1344	388
453	20231130	112200	77028292	1345	1345	1345	1345	80
454	20231130	112100	76920692	1345	1345	1345	1345	0
455	20231130	112000	76920692	1345	1345	1345	1345	11
456	20231130	111900	76905897	1347	1347	1347	1347	0
457	20231130	111800	76905897	1347	1347	1347	1347	0
458	20231130	111700	76905897	1347	1347	1347	1347	0
459	20231130	111600	76905897	1347	1347	1347	1347	1
460	20231130	111500	76904550	1343	1341	1343	1341	6
461	20231130	111400	76896494	1341	1347	1347	1341	8224
462	20231130	111300	65861034	1348	1348	1348	1348	0
463	20231130	111200	65861034	1348	1348	1348	1348	0
464	20231130	111100	65861034	1348	1348	1348	1348	0
465	20231130	111000	65861034	1348	1348	1348	1348	5
466	20231130	110900	65854294	1348	1347	1348	1347	332
467	20231130	110800	65407089	1347	1346	1347	1346	20
468	20231130	110700	65380168	1346	1346	1346	1346	2
469	20231130	110600	65377476	1347	1347	1347	1345	121
470	20231130	110500	65214491	1347	1347	1347	1347	2
471	20231130	110400	65211797	1346	1346	1346	1343	304
472	20231130	110300	64802619	1345	1344	1345	1344	1213
473	20231130	110200	63171140	1344	1343	1344	1343	2079
474	20231130	110100	60378492	1342	1340	1342	1340	1773
475	20231130	110000	57999146	1341	1341	1341	1341	392
476	20231130	105900	57473474	1341	1341	1341	1341	75
477	20231130	105800	57372899	1341	1341	1341	1341	8
478	20231130	105700	57362171	1341	1341	1341	1341	161
479	20231130	105600	57146270	1341	1341	1341	1341	0
480	20231130	105500	57146270	1341	1341	1341	1341	0
481	20231130	105400	57146270	1341	1341	1341	1341	19
482	20231130	105300	57120791	1341	1341	1341	1341	1
483	20231130	105200	57119450	1341	1341	1341	1341	0
484	20231130	105100	57119450	1341	1341	1341	1341	38
485	20231130	105000	57068492	1340	1340	1340	1340	487
486	20231130	104900	56415912	1341	1341	1341	1341	47
487	20231130	104800	56352885	1342	1342	1342	1342	119
488	20231130	104700	56193187	1341	1342	1342	1341	20
489	20231130	104600	56166348	1342	1341	1342	1341	101
490	20231130	104500	56030906	1341	1341	1342	1341	502
491	20231130	104400	55357485	1341	1341	1341	1340	3
492	20231130	104300	55353463	1340	1341	1341	1340	2
493	20231130	104200	55350782	1340	1342	1342	1340	174
494	20231130	104100	55117387	1342	1342	1342	1342	60
495	20231130	104000	55036867	1342	1342	1342	1342	0
496	20231130	103900	55036867	1342	1342	1342	1342	0
497	20231130	103800	55036867	1342	1341	1342	1341	3
498	20231130	103700	55032843	1340	1340	1341	1340	43
499	20231130	103600	54975222	1341	1341	1341	1341	694
500	20231130	103500	54044568	1341	1341	1341	1341	100
501	20231130	103400	53910468	1341	1341	1341	1340	4
502	20231130	103300	53905106	1340	1340	1340	1340	0
503	20231130	103200	53905106	1340	1340	1340	1340	264
504	20231130	103100	53551346	1340	1340	1340	1340	329
505	20231130	103000	53110486	1341	1341	1341	1341	3
506	20231130	102900	53106463	1341	1340	1341	1340	255
507	20231130	102800	52764509	1341	1341	1341	1341	0
508	20231130	102700	52764509	1341	1341	1341	1341	0
509	20231130	102600	52764509	1341	1341	1341	1341	1
510	20231130	102500	52763168	1339	1339	1339	1339	1
511	20231130	102400	52761829	1342	1342	1342	1342	16
512	20231130	102300	52740357	1342	1340	1342	1340	2400
513	20231130	102200	49520930	1340	1340	1340	1338	1571
514	20231130	102100	47417511	1341	1341	1341	1341	10
515	20231130	102000	47404101	1341	1341	1341	1341	0
516	20231130	101900	47404101	1341	1340	1341	1340	60
517	20231130	101800	47323691	1341	1341	1341	1341	0
518	20231130	101700	47323691	1341	1341	1341	1341	22
519	20231130	101600	47294189	1341	1341	1341	1341	1
520	20231130	101500	47292848	1340	1340	1341	1340	1499
521	20231130	101400	45284187	1341	1341	1341	1341	655
522	20231130	101300	44405832	1342	1341	1342	1341	987
523	20231130	101200	43081678	1342	1342	1342	1342	0
524	20231130	101100	43081678	1342	1342	1342	1342	0
525	20231130	101000	43081678	1342	1342	1342	1342	200
526	20231130	100900	42813278	1342	1342	1342	1342	80
527	20231130	100800	42705918	1342	1342	1342	1342	2
528	20231130	100700	42703234	1342	1342	1342	1342	20
529	20231130	100600	42676394	1342	1342	1342	1342	0
530	20231130	100500	42676394	1342	1342	1342	1342	100
531	20231130	100400	42542194	1342	1342	1342	1342	0
532	20231130	100300	42542194	1342	1341	1342	1341	92
533	20231130	100200	42418821	1341	1341	1341	1341	849
534	20231130	100100	41280312	1341	1341	1341	1341	0
535	20231130	100000	41280312	1341	1341	1341	1341	2
536	20231130	095900	41277630	1341	1341	1341	1341	0
537	20231130	095800	41277630	1341	1340	1341	1340	2
538	20231130	095700	41274949	1340	1340	1340	1340	12
539	20231130	095600	41258869	1340	1339	1340	1339	934
540	20231130	095500	40007740	1339	1339	1339	1339	0
541	20231130	095400	40007740	1339	1339	1339	1339	100
542	20231130	095300	39873840	1339	1339	1339	1339	0
543	20231130	095200	39873840	1339	1337	1339	1337	124
544	20231130	095100	39708050	1337	1336	1337	1336	2485
545	20231130	095000	36387265	1336	1336	1336	1336	1342
546	20231130	094900	34594353	1337	1337	1337	1337	1232
547	20231130	094800	32947169	1339	1339	1339	1339	0
548	20231130	094700	32947169	1339	1338	1339	1338	11
549	20231130	094600	32932450	1337	1337	1337	1337	0
550	20231130	094500	32932450	1337	1337	1337	1337	0
551	20231130	094400	32932450	1337	1337	1337	1337	956
552	20231130	094300	31654278	1337	1337	1337	1337	390
553	20231130	094200	31132848	1337	1337	1337	1337	50
554	20231130	094100	31065998	1338	1338	1338	1338	788
555	20231130	094000	30011654	1338	1339	1339	1338	602
556	20231130	093900	29205577	1340	1340	1340	1340	29
557	20231130	093800	29166717	1341	1341	1341	1341	1
558	20231130	093700	29165376	1341	1339	1341	1339	120
559	20231130	093600	29004662	1339	1339	1339	1339	300
560	20231130	093500	28602962	1339	1339	1339	1339	0
561	20231130	093400	28602962	1339	1339	1339	1339	156
562	20231130	093300	28394078	1339	1338	1339	1336	1482
563	20231130	093200	26413977	1338	1338	1338	1338	227
564	20231130	093100	26110251	1337	1337	1337	1337	357
565	20231130	093000	25632942	1337	1337	1337	1337	1439
566	20231130	092900	23708999	1338	1338	1338	1337	4438
567	20231130	092800	17775145	1338	1338	1338	1338	824
568	20231130	092700	16672633	1339	1339	1339	1339	633
569	20231130	092600	15825046	1340	1340	1340	1340	200
570	20231130	092500	15557046	1340	1341	1341	1339	805
571	20231130	092400	14478496	1343	1343	1343	1343	1
572	20231130	092300	14477153	1343	1343	1343	1343	0
573	20231130	092200	14477153	1343	1343	1343	1343	7
574	20231130	092100	14467752	1341	1341	1341	1341	16
575	20231130	092000	14446296	1344	1344	1344	1344	0
576	20231130	091900	14446296	1344	1340	1344	1340	2488
577	20231130	091800	11112372	1340	1339	1343	1339	483
578	20231130	091700	10464968	1342	1343	1343	1342	101
579	20231130	091600	10329425	1338	1337	1338	1337	4769
580	20231130	091500	3948546	1337	1338	1338	1337	166
581	20231130	091400	3726590	1338	1337	1338	1337	686
582	20231130	091300	2809058	1336	1336	1336	1336	1
583	20231130	091200	2807722	1337	1337	1337	1337	0
584	20231130	091100	2807722	1337	1337	1337	1337	0
585	20231130	091000	2807722	1337	1337	1337	1337	56
586	20231130	090900	2732850	1338	1337	1338	1336	806
587	20231130	090800	1655405	1338	1337	1338	1337	21
588	20231130	090700	1627308	1338	1345	1345	1338	534
589	20231130	090600	912307	1339	1340	1346	1339	322
590	20231130	090500	481115	1348	1348	1348	1348	0
591	20231130	090400	481115	1348	1348	1348	1348	11
592	20231130	090300	466287	1348	1348	1348	1348	7
593	20231130	090200	456851	1348	1347	1348	1347	224
594	20231130	090100	154989	1349	1349	1349	1349	0
595	20231130	090000	154989	1349	1336	1349	1336	116