KissMeData/018700/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190300	855106466	1779	1779	1779	1779	12926
3	20231130	190200	855106466	1779	1779	1779	1779	0
4	20231130	190100	855106466	1779	1779	1779	1779	0
5	20231130	190000	855106466	1779	1779	1779	1779	0
6	20231130	185900	855106466	1779	1779	1779	1779	0
7	20231130	185800	855106466	1779	1779	1779	1779	0
8	20231130	185700	855106466	1779	1779	1779	1779	0
9	20231130	185600	855106466	1779	1779	1779	1779	0
10	20231130	185500	855106466	1779	1779	1779	1779	0
11	20231130	185400	855106466	1779	1779	1779	1779	0
12	20231130	185300	855106466	1779	1779	1779	1779	0
13	20231130	185200	855106466	1779	1779	1779	1779	0
14	20231130	185100	855106466	1779	1779	1779	1779	0
15	20231130	185000	855106466	1779	1779	1779	1779	0
16	20231130	184900	855106466	1779	1779	1779	1779	0
17	20231130	184800	855106466	1779	1779	1779	1779	0
18	20231130	184700	855106466	1779	1779	1779	1779	0
19	20231130	184600	855106466	1779	1779	1779	1779	0
20	20231130	184500	855106466	1779	1779	1779	1779	0
21	20231130	184400	855106466	1779	1779	1779	1779	0
22	20231130	184300	855106466	1779	1779	1779	1779	0
23	20231130	184200	855106466	1779	1779	1779	1779	0
24	20231130	184100	855106466	1779	1779	1779	1779	0
25	20231130	184000	855106466	1779	1779	1779	1779	0
26	20231130	183900	855106466	1779	1779	1779	1779	0
27	20231130	183800	855106466	1779	1779	1779	1779	0
28	20231130	183700	855106466	1779	1779	1779	1779	0
29	20231130	183600	855106466	1779	1779	1779	1779	0
30	20231130	183500	855106466	1779	1779	1779	1779	0
31	20231130	183400	855106466	1779	1779	1779	1779	0
32	20231130	183300	855106466	1779	1779	1779	1779	12926
33	20231130	183200	855106466	1779	1779	1779	1779	0
34	20231130	183100	855106466	1779	1779	1779	1779	0
35	20231130	183000	855106466	1779	1779	1779	1779	0
36	20231130	182900	855106466	1779	1779	1779	1779	0
37	20231130	182800	855106466	1779	1779	1779	1779	0
38	20231130	182700	855106466	1779	1779	1779	1779	0
39	20231130	182600	855106466	1779	1779	1779	1779	0
40	20231130	182500	855106466	1779	1779	1779	1779	0
41	20231130	182400	855106466	1779	1779	1779	1779	0
42	20231130	182300	855106466	1779	1779	1779	1779	0
43	20231130	182200	855106466	1779	1779	1779	1779	0
44	20231130	182100	855106466	1779	1779	1779	1779	0
45	20231130	182000	855106466	1779	1779	1779	1779	0
46	20231130	181900	855106466	1779	1779	1779	1779	0
47	20231130	181800	855106466	1779	1779	1779	1779	0
48	20231130	181700	855106466	1779	1779	1779	1779	0
49	20231130	181600	855106466	1779	1779	1779	1779	0
50	20231130	181500	855106466	1779	1779	1779	1779	0
51	20231130	181400	855106466	1779	1779	1779	1779	0
52	20231130	181300	855106466	1779	1779	1779	1779	0
53	20231130	181200	855106466	1779	1779	1779	1779	0
54	20231130	181100	855106466	1779	1779	1779	1779	0
55	20231130	181000	855106466	1779	1779	1779	1779	0
56	20231130	180900	855106466	1779	1779	1779	1779	0
57	20231130	180800	855106466	1779	1779	1779	1779	0
58	20231130	180700	855106466	1779	1779	1779	1779	0
59	20231130	180600	855106466	1779	1779	1779	1779	0
60	20231130	180500	855106466	1779	1779	1779	1779	0
61	20231130	180400	855106466	1779	1779	1779	1779	0
62	20231130	180300	855106466	1779	1779	1779	1779	12926
63	20231130	180200	855106466	1779	1779	1779	1779	0
64	20231130	180100	855106466	1779	1779	1779	1779	0
65	20231130	180000	855106466	1779	1779	1779	1779	0
66	20231130	175900	855106466	1779	1779	1779	1779	0
67	20231130	175800	855106466	1779	1779	1779	1779	0
68	20231130	175700	855106466	1779	1779	1779	1779	0
69	20231130	175600	855106466	1779	1779	1779	1779	0
70	20231130	175500	855106466	1779	1779	1779	1779	0
71	20231130	175400	855106466	1779	1779	1779	1779	0
72	20231130	175300	855106466	1779	1779	1779	1779	0
73	20231130	175200	855106466	1779	1779	1779	1779	0
74	20231130	175100	855106466	1779	1779	1779	1779	0
75	20231130	175000	855106466	1779	1779	1779	1779	0
76	20231130	174900	855106466	1779	1779	1779	1779	0
77	20231130	174800	855106466	1779	1779	1779	1779	0
78	20231130	174700	855106466	1779	1779	1779	1779	0
79	20231130	174600	855106466	1779	1779	1779	1779	0
80	20231130	174500	855106466	1779	1779	1779	1779	0
81	20231130	174400	855106466	1779	1779	1779	1779	0
82	20231130	174300	855106466	1779	1779	1779	1779	0
83	20231130	174200	855106466	1779	1779	1779	1779	0
84	20231130	174100	855106466	1779	1779	1779	1779	0
85	20231130	174000	855106466	1779	1779	1779	1779	0
86	20231130	173900	855106466	1779	1779	1779	1779	0
87	20231130	173800	855106466	1779	1779	1779	1779	0
88	20231130	173700	855106466	1779	1779	1779	1779	0
89	20231130	173600	855106466	1779	1779	1779	1779	0
90	20231130	173500	855106466	1779	1779	1779	1779	0
91	20231130	173400	855106466	1779	1779	1779	1779	0
92	20231130	173300	855106466	1779	1779	1779	1779	12926
93	20231130	173200	855106466	1779	1779	1779	1779	0
94	20231130	173100	855106466	1779	1779	1779	1779	0
95	20231130	173000	855106466	1779	1779	1779	1779	0
96	20231130	172900	855106466	1779	1779	1779	1779	0
97	20231130	172800	855106466	1779	1779	1779	1779	0
98	20231130	172700	855106466	1779	1779	1779	1779	0
99	20231130	172600	855106466	1779	1779	1779	1779	0
100	20231130	172500	855106466	1779	1779	1779	1779	0
101	20231130	172400	855106466	1779	1779	1779	1779	0
102	20231130	172300	855106466	1779	1779	1779	1779	0
103	20231130	172200	855106466	1779	1779	1779	1779	0
104	20231130	172100	855106466	1779	1779	1779	1779	0
105	20231130	172000	855106466	1779	1779	1779	1779	0
106	20231130	171900	855106466	1779	1779	1779	1779	0
107	20231130	171800	855106466	1779	1779	1779	1779	0
108	20231130	171700	855106466	1779	1779	1779	1779	0
109	20231130	171600	855106466	1779	1779	1779	1779	0
110	20231130	171500	855106466	1779	1779	1779	1779	0
111	20231130	171400	855106466	1779	1779	1779	1779	0
112	20231130	171300	855106466	1779	1779	1779	1779	0
113	20231130	171200	855106466	1779	1779	1779	1779	0
114	20231130	171100	855106466	1779	1779	1779	1779	0
115	20231130	171000	855106466	1779	1779	1779	1779	0
116	20231130	170900	855106466	1779	1779	1779	1779	0
117	20231130	170800	855106466	1779	1779	1779	1779	0
118	20231130	170700	855106466	1779	1779	1779	1779	0
119	20231130	170600	855106466	1779	1779	1779	1779	0
120	20231130	170500	855106466	1779	1779	1779	1779	0
121	20231130	170400	855106466	1779	1779	1779	1779	0
122	20231130	170300	855106466	1779	1779	1779	1779	12926
123	20231130	170200	855106466	1779	1779	1779	1779	0
124	20231130	170100	855106466	1779	1779	1779	1779	0
125	20231130	170000	855106466	1779	1779	1779	1779	0
126	20231130	165900	855106466	1779	1779	1779	1779	0
127	20231130	165800	855106466	1779	1779	1779	1779	0
128	20231130	165700	855106466	1779	1779	1779	1779	0
129	20231130	165600	855106466	1779	1779	1779	1779	0
130	20231130	165500	855106466	1779	1779	1779	1779	0
131	20231130	165400	855106466	1779	1779	1779	1779	0
132	20231130	165300	855106466	1779	1779	1779	1779	0
133	20231130	165200	855106466	1779	1779	1779	1779	0
134	20231130	165100	855106466	1779	1779	1779	1779	0
135	20231130	165000	855106466	1779	1779	1779	1779	0
136	20231130	164900	855106466	1779	1779	1779	1779	0
137	20231130	164800	855106466	1779	1779	1779	1779	0
138	20231130	164700	855106466	1779	1779	1779	1779	0
139	20231130	164600	855106466	1779	1779	1779	1779	0
140	20231130	164500	855106466	1779	1779	1779	1779	0
141	20231130	164400	855106466	1779	1779	1779	1779	0
142	20231130	164300	855106466	1779	1779	1779	1779	0
143	20231130	164200	855106466	1779	1779	1779	1779	0
144	20231130	164100	855106466	1779	1779	1779	1779	0
145	20231130	164000	855106466	1779	1779	1779	1779	0
146	20231130	163900	855106466	1779	1779	1779	1779	0
147	20231130	163800	855106466	1779	1779	1779	1779	0
148	20231130	163700	855106466	1779	1779	1779	1779	0
149	20231130	163600	855106466	1779	1779	1779	1779	0
150	20231130	163500	855106466	1779	1779	1779	1779	0
151	20231130	163400	855106466	1779	1779	1779	1779	0
152	20231130	163300	855106466	1779	1779	1779	1779	12926
153	20231130	163200	855106466	1779	1779	1779	1779	0
154	20231130	163100	855106466	1779	1779	1779	1779	0
155	20231130	163000	855106466	1779	1779	1779	1779	0
156	20231130	162900	855106466	1779	1779	1779	1779	0
157	20231130	162800	855106466	1779	1779	1779	1779	0
158	20231130	162700	855106466	1779	1779	1779	1779	0
159	20231130	162600	855106466	1779	1779	1779	1779	0
160	20231130	162500	855106466	1779	1779	1779	1779	0
161	20231130	162400	855106466	1779	1779	1779	1779	0
162	20231130	162300	855106466	1779	1779	1779	1779	0
163	20231130	162200	855106466	1779	1779	1779	1779	0
164	20231130	162100	855106466	1779	1779	1779	1779	0
165	20231130	162000	855106466	1779	1779	1779	1779	0
166	20231130	161900	855106466	1779	1779	1779	1779	0
167	20231130	161800	855106466	1779	1779	1779	1779	0
168	20231130	161700	855106466	1779	1779	1779	1779	0
169	20231130	161600	855106466	1779	1779	1779	1779	0
170	20231130	161500	855106466	1779	1779	1779	1779	0
171	20231130	161400	855106466	1779	1779	1779	1779	0
172	20231130	161300	855106466	1779	1779	1779	1779	0
173	20231130	161200	855106466	1779	1779	1779	1779	0
174	20231130	161100	855106466	1779	1779	1779	1779	0
175	20231130	161000	855106466	1779	1779	1779	1779	0
176	20231130	160900	855106466	1779	1779	1779	1779	0
177	20231130	160800	855106466	1779	1779	1779	1779	0
178	20231130	160700	855106466	1779	1779	1779	1779	0
179	20231130	160600	855106466	1779	1779	1779	1779	0
180	20231130	160500	855106466	1779	1779	1779	1779	0
181	20231130	160400	855106466	1779	1779	1779	1779	0
182	20231130	160300	855106466	1779	1779	1779	1779	12926
183	20231130	160200	855106466	1779	1779	1779	1779	0
184	20231130	160100	855106466	1779	1779	1779	1779	0
185	20231130	160000	855106466	1779	1779	1779	1779	0
186	20231130	155900	855106466	1779	1779	1779	1779	0
187	20231130	155800	855106466	1779	1779	1779	1779	0
188	20231130	155700	855106466	1779	1779	1779	1779	0
189	20231130	155600	855106466	1779	1779	1779	1779	0
190	20231130	155500	855106466	1779	1779	1779	1779	0
191	20231130	155400	855106466	1779	1779	1779	1779	0
192	20231130	155300	855106466	1779	1779	1779	1779	0
193	20231130	155200	855106466	1779	1779	1779	1779	0
194	20231130	155100	855106466	1779	1779	1779	1779	0
195	20231130	155000	855106466	1779	1779	1779	1779	0
196	20231130	154900	855106466	1779	1779	1779	1779	0
197	20231130	154800	855106466	1779	1779	1779	1779	0
198	20231130	154700	855106466	1779	1779	1779	1779	0
199	20231130	154600	855106466	1779	1779	1779	1779	0
200	20231130	154500	855106466	1779	1779	1779	1779	0
201	20231130	154400	855106466	1779	1779	1779	1779	0
202	20231130	154300	855106466	1779	1779	1779	1779	0
203	20231130	154200	855106466	1779	1779	1779	1779	0
204	20231130	154100	855106466	1779	1779	1779	1779	0
205	20231130	154000	855106466	1779	1779	1779	1779	0
206	20231130	153900	855106466	1779	1779	1779	1779	0
207	20231130	153800	855106466	1779	1779	1779	1779	0
208	20231130	153700	855106466	1779	1779	1779	1779	0
209	20231130	153600	855106466	1779	1779	1779	1779	0
210	20231130	153500	855106466	1779	1779	1779	1779	0
211	20231130	153400	855106466	1779	1779	1779	1779	0
212	20231130	153300	855106466	1779	1779	1779	1779	12926
213	20231130	153200	855106466	1779	1779	1779	1779	0
214	20231130	153100	855106466	1779	1779	1779	1779	0
215	20231130	153000	855106466	1779	1779	1779	1779	12926
216	20231130	152900	832111112	1772	1772	1772	1772	0
217	20231130	152800	832111112	1772	1772	1772	1772	0
218	20231130	152700	832111112	1772	1772	1772	1772	0
219	20231130	152600	832111112	1772	1772	1772	1772	0
220	20231130	152500	832111112	1772	1772	1772	1772	0
221	20231130	152400	832111112	1772	1772	1772	1772	0
222	20231130	152300	832111112	1772	1772	1772	1772	0
223	20231130	152200	832111112	1772	1772	1772	1772	0
224	20231130	152100	832111112	1772	1772	1772	1772	0
225	20231130	152000	832111112	1772	1772	1772	1772	0
226	20231130	151900	832111112	1772	1773	1779	1771	723
227	20231130	151800	830829185	1771	1771	1771	1771	363
228	20231130	151700	830186312	1771	1774	1774	1770	383
229	20231130	151600	829508338	1770	1774	1774	1770	415
230	20231130	151500	828772628	1770	1770	1774	1770	816
231	20231130	151400	827328304	1770	1770	1770	1770	0
232	20231130	151300	827328304	1770	1776	1776	1770	405
233	20231130	151200	826611424	1776	1780	1780	1770	1761
234	20231130	151100	823492235	1780	1780	1780	1780	186
235	20231130	151000	823161155	1780	1776	1780	1776	308
236	20231130	150900	822612951	1780	1778	1781	1771	302
237	20231130	150800	822077195	1775	1777	1777	1775	545
238	20231130	150700	821109092	1777	1782	1782	1777	10850
239	20231130	150600	801807616	1782	1783	1783	1779	15026
240	20231130	150500	775067142	1783	1792	1792	1783	4583
241	20231130	150400	766877023	1793	1786	1793	1786	6750
242	20231130	150300	754804846	1786	1786	1786	1785	310
243	20231130	150200	754251458	1786	1783	1786	1783	1806
244	20231130	150100	751029029	1784	1783	1784	1783	298
245	20231130	150000	750497694	1783	1783	1783	1783	518
246	20231130	145900	749574100	1783	1780	1783	1780	8620
247	20231130	145800	734217962	1780	1781	1783	1780	471
248	20231130	145700	733379574	1783	1783	1783	1783	466
249	20231130	145600	732548696	1783	1781	1783	1780	5345
250	20231130	145500	723029302	1781	1782	1782	1781	3489
251	20231130	145400	716814696	1782	1780	1782	1779	3957
252	20231130	145300	709767419	1780	1780	1780	1779	2786
253	20231130	145200	704808340	1779	1781	1782	1779	7832
254	20231130	145100	690873727	1780	1782	1782	1779	962
255	20231130	145000	689162265	1780	1780	1785	1780	6673
256	20231130	144900	677277215	1788	1776	1788	1776	7642
257	20231130	144800	663667958	1776	1772	1776	1770	1395
258	20231130	144700	661193247	1773	1769	1773	1769	295
259	20231130	144600	660670820	1773	1770	1776	1768	2393
260	20231130	144500	656433576	1776	1776	1776	1770	13662
261	20231130	144400	632236691	1776	1778	1778	1776	976
262	20231130	144300	630503201	1778	1775	1778	1773	2247
263	20231130	144200	626515224	1774	1774	1775	1772	3157
264	20231130	144100	620917758	1774	1778	1778	1774	15052
265	20231130	144000	594184375	1778	1781	1781	1777	10210
266	20231130	143900	576020608	1781	1779	1786	1772	10394
267	20231130	143800	557524896	1779	1772	1779	1770	14843
268	20231130	143700	531169535	1776	1777	1778	1764	4576
269	20231130	143600	523066692	1777	1786	1786	1765	7424
270	20231130	143500	509889041	1794	1795	1798	1766	55864
271	20231130	143400	410023567	1787	1754	1798	1754	46319
272	20231130	143300	327800074	1754	1754	1754	1753	2002
273	20231130	143200	324289086	1754	1749	1754	1749	908
274	20231130	143100	322697202	1748	1753	1753	1748	1510
275	20231130	143000	320056788	1752	1752	1752	1752	528
276	20231130	142900	319131732	1752	1752	1752	1752	41
277	20231130	142800	319059900	1752	1752	1752	1752	0
278	20231130	142700	319059900	1752	1752	1752	1752	200
279	20231130	142600	318709500	1749	1749	1749	1749	2
280	20231130	142500	318706002	1749	1749	1749	1749	0
281	20231130	142400	318706002	1749	1749	1749	1749	40
282	20231130	142300	318636042	1749	1749	1749	1749	1
283	20231130	142200	318634293	1753	1753	1753	1753	1
284	20231130	142100	318632540	1749	1749	1749	1749	0
285	20231130	142000	318632540	1749	1750	1750	1749	406
286	20231130	141900	317922403	1751	1750	1751	1750	3203
287	20231130	141800	312313951	1751	1751	1751	1751	0
288	20231130	141700	312313951	1751	1751	1751	1751	4
289	20231130	141600	312306947	1751	1751	1751	1751	20
290	20231130	141500	312271927	1751	1751	1751	1751	1007
291	20231130	141400	310508670	1749	1749	1749	1749	0
292	20231130	141300	310508670	1749	1749	1749	1749	3002
293	20231130	141200	305258172	1749	1745	1749	1745	5545
294	20231130	141100	295566169	1750	1746	1750	1746	850
295	20231130	141000	294081989	1751	1751	1751	1751	5
296	20231130	140900	294073234	1751	1751	1751	1751	0
297	20231130	140800	294073234	1751	1751	1751	1751	1
298	20231130	140700	294071483	1752	1752	1752	1752	0
299	20231130	140600	294071483	1752	1752	1752	1752	0
300	20231130	140500	294071483	1752	1752	1752	1752	0
301	20231130	140400	294071483	1752	1752	1752	1752	0
302	20231130	140300	294071483	1752	1752	1752	1752	29
303	20231130	140200	294020675	1752	1752	1752	1752	75
304	20231130	140100	293889275	1746	1746	1746	1746	1000
305	20231130	140000	292143275	1752	1752	1752	1752	7
306	20231130	135900	292131011	1746	1746	1746	1746	1
307	20231130	135800	292129265	1752	1748	1752	1746	452
308	20231130	135700	291339945	1752	1748	1752	1748	63
309	20231130	135600	291229805	1750	1750	1750	1750	0
310	20231130	135500	291229805	1750	1750	1750	1750	177
311	20231130	135400	290920055	1752	1752	1752	1752	0
312	20231130	135300	290920055	1752	1752	1752	1752	4
313	20231130	135200	290913047	1752	1752	1752	1752	7
314	20231130	135100	290900783	1752	1752	1752	1752	6
315	20231130	135000	290890271	1752	1747	1752	1747	6
316	20231130	134900	290879764	1752	1752	1752	1752	0
317	20231130	134800	290879764	1752	1752	1752	1752	0
318	20231130	134700	290879764	1752	1753	1753	1747	102
319	20231130	134600	290701559	1747	1747	1747	1747	100
320	20231130	134500	290526859	1753	1750	1753	1750	577
321	20231130	134400	289516083	1747	1747	1747	1747	0
322	20231130	134300	289516083	1747	1747	1747	1747	0
323	20231130	134200	289516083	1747	1747	1747	1747	552
324	20231130	134100	288551739	1747	1747	1747	1747	0
325	20231130	134000	288551739	1747	1747	1747	1747	1
326	20231130	133900	288549992	1747	1747	1747	1747	0
327	20231130	133800	288549992	1747	1747	1747	1747	0
328	20231130	133700	288549992	1747	1747	1747	1747	50
329	20231130	133600	288462642	1747	1747	1747	1747	10
330	20231130	133500	288445172	1750	1750	1750	1750	0
331	20231130	133400	288445172	1750	1750	1750	1750	0
332	20231130	133300	288445172	1750	1749	1750	1749	2000
333	20231130	133200	284946271	1749	1749	1749	1749	35
334	20231130	133100	284885056	1749	1749	1749	1749	62
335	20231130	133000	284776618	1749	1749	1749	1749	50
336	20231130	132900	284689168	1749	1749	1749	1745	94
337	20231130	132800	284524962	1745	1749	1749	1745	630
338	20231130	132700	283425488	1749	1749	1749	1745	678
339	20231130	132600	282242262	1749	1749	1749	1745	518
340	20231130	132500	281338280	1749	1749	1749	1749	2
341	20231130	132400	281334782	1750	1750	1750	1750	0
342	20231130	132300	281334782	1750	1750	1750	1750	0
343	20231130	132200	281334782	1750	1750	1750	1750	2
344	20231130	132100	281331282	1745	1750	1750	1745	1372
345	20231130	132000	278936372	1750	1750	1750	1750	600
346	20231130	131900	277886372	1753	1753	1753	1753	0
347	20231130	131800	277886372	1753	1753	1753	1753	5
348	20231130	131700	277877607	1753	1753	1753	1753	0
349	20231130	131600	277877607	1753	1753	1753	1753	0
350	20231130	131500	277877607	1753	1753	1753	1753	50
351	20231130	131400	277789957	1753	1753	1753	1753	0
352	20231130	131300	277789957	1753	1753	1753	1753	216
353	20231130	131200	277411309	1753	1753	1753	1753	0
354	20231130	131100	277411309	1753	1753	1753	1753	0
355	20231130	131000	277411309	1753	1753	1753	1753	0
356	20231130	130900	277411309	1753	1753	1753	1753	2
357	20231130	130800	277407803	1753	1753	1753	1753	0
358	20231130	130700	277407803	1753	1753	1753	1753	6
359	20231130	130600	277397285	1751	1751	1751	1751	0
360	20231130	130500	277397285	1751	1751	1751	1751	10
361	20231130	130400	277379775	1754	1754	1754	1754	5
362	20231130	130300	277371005	1754	1754	1754	1754	21
363	20231130	130200	277334171	1754	1754	1754	1754	0
364	20231130	130100	277334171	1754	1754	1754	1754	2
365	20231130	130000	277330663	1754	1754	1754	1754	200
366	20231130	125900	276979863	1751	1751	1751	1751	0
367	20231130	125800	276979863	1751	1751	1751	1751	0
368	20231130	125700	276979863	1751	1751	1751	1751	436
369	20231130	125600	276216427	1751	1751	1751	1751	28
370	20231130	125500	276167399	1752	1752	1752	1752	20
371	20231130	125400	276132359	1752	1752	1752	1752	10
372	20231130	125300	276114839	1752	1752	1752	1752	10
373	20231130	125200	276097319	1750	1750	1750	1750	0
374	20231130	125100	276097319	1750	1752	1752	1750	959
375	20231130	125000	274419053	1752	1754	1754	1752	741
376	20231130	124900	273120169	1754	1754	1757	1754	655
377	20231130	124800	271969799	1754	1754	1754	1754	0
378	20231130	124700	271969799	1754	1754	1754	1754	21
379	20231130	124600	271932965	1757	1757	1757	1757	20
380	20231130	124500	271897825	1757	1757	1757	1757	343
381	20231130	124400	271295174	1757	1755	1757	1755	3051
382	20231130	124300	265939996	1753	1754	1754	1753	1781
383	20231130	124200	262816811	1753	1753	1753	1753	1
384	20231130	124100	262815058	1753	1752	1753	1752	665
385	20231130	124000	261649913	1753	1750	1753	1750	1215
386	20231130	123900	259522000	1745	1745	1745	1745	0
387	20231130	123800	259522000	1745	1745	1745	1745	525
388	20231130	123700	258605875	1749	1749	1749	1749	0
389	20231130	123600	258605875	1749	1749	1749	1749	0
390	20231130	123500	258605875	1749	1749	1749	1749	22
391	20231130	123400	258567397	1749	1749	1749	1749	0
392	20231130	123300	258567397	1749	1749	1749	1749	0
393	20231130	123200	258567397	1749	1749	1749	1749	0
394	20231130	123100	258567397	1749	1749	1749	1749	0
395	20231130	123000	258567397	1749	1749	1749	1749	0
396	20231130	122900	258567397	1749	1749	1749	1749	80
397	20231130	122800	258427477	1744	1744	1744	1744	0
398	20231130	122700	258427477	1744	1744	1744	1744	0
399	20231130	122600	258427477	1744	1744	1744	1744	0
400	20231130	122500	258427477	1744	1744	1744	1744	2
401	20231130	122400	258423989	1744	1744	1744	1744	0
402	20231130	122300	258423989	1744	1744	1744	1744	316
403	20231130	122200	257872885	1744	1744	1744	1744	0
404	20231130	122100	257872885	1744	1744	1744	1744	0
405	20231130	122000	257872885	1744	1745	1745	1744	64
406	20231130	121900	257761261	1745	1745	1745	1745	490
407	20231130	121800	256906211	1745	1745	1745	1745	2
408	20231130	121700	256902721	1751	1751	1751	1751	0
409	20231130	121600	256902721	1751	1751	1751	1751	0
410	20231130	121500	256902721	1751	1751	1751	1751	231
411	20231130	121400	256498240	1751	1751	1751	1751	400
412	20231130	121300	255797840	1751	1745	1751	1744	141
413	20231130	121200	255551198	1745	1746	1746	1745	112
414	20231130	121100	255355708	1753	1753	1753	1753	500
415	20231130	121000	254479208	1753	1753	1753	1753	0
416	20231130	120900	254479208	1753	1753	1753	1753	0
417	20231130	120800	254479208	1753	1753	1753	1753	0
418	20231130	120700	254479208	1753	1753	1753	1753	0
419	20231130	120600	254479208	1753	1753	1753	1753	0
420	20231130	120500	254479208	1753	1753	1753	1753	0
421	20231130	120400	254479208	1753	1753	1753	1753	0
422	20231130	120300	254479208	1753	1753	1753	1753	11
423	20231130	120200	254459925	1753	1753	1753	1753	3
424	20231130	120100	254454666	1753	1753	1753	1753	1
425	20231130	120000	254452913	1744	1744	1744	1744	0
426	20231130	115900	254452913	1744	1745	1745	1744	166
427	20231130	115800	254163289	1744	1744	1744	1744	0
428	20231130	115700	254163289	1744	1747	1747	1744	334
429	20231130	115600	253580555	1753	1753	1753	1753	0
430	20231130	115500	253580555	1753	1754	1754	1753	349
431	20231130	115400	252968559	1754	1754	1754	1754	0
432	20231130	115300	252968559	1754	1754	1754	1754	0
433	20231130	115200	252968559	1754	1754	1754	1754	100
434	20231130	115100	252793159	1755	1755	1755	1755	1
435	20231130	115000	252791404	1746	1746	1746	1746	0
436	20231130	114900	252791404	1746	1746	1746	1746	11
437	20231130	114800	252772198	1757	1757	1757	1757	0
438	20231130	114700	252772198	1757	1757	1757	1757	0
439	20231130	114600	252772198	1757	1757	1757	1757	0
440	20231130	114500	252772198	1757	1757	1757	1757	0
441	20231130	114400	252772198	1757	1755	1757	1755	1660
442	20231130	114300	249857639	1755	1754	1755	1754	120
443	20231130	114200	249647049	1754	1743	1754	1743	526
444	20231130	114100	248724731	1743	1745	1745	1743	1832
445	20231130	114000	245531551	1745	1746	1746	1745	744
446	20231130	113900	244233027	1746	1746	1746	1746	366
447	20231130	113800	243593991	1746	1746	1746	1746	300
448	20231130	113700	243070191	1746	1746	1746	1746	1649
449	20231130	113600	240191037	1753	1753	1753	1753	10
450	20231130	113500	240173507	1746	1748	1748	1746	160
451	20231130	113400	239894029	1755	1755	1755	1755	0
452	20231130	113300	239894029	1755	1755	1755	1755	0
453	20231130	113200	239894029	1755	1755	1755	1755	0
454	20231130	113100	239894029	1755	1755	1755	1755	0
455	20231130	113000	239894029	1755	1755	1755	1755	0
456	20231130	112900	239894029	1755	1755	1755	1755	0
457	20231130	112800	239894029	1755	1755	1755	1755	5
458	20231130	112700	239885254	1754	1754	1754	1754	1
459	20231130	112600	239883500	1746	1746	1746	1746	17
460	20231130	112500	239853818	1755	1755	1755	1755	0
461	20231130	112400	239853818	1755	1755	1755	1755	27
462	20231130	112300	239806433	1745	1757	1757	1745	101
463	20231130	112200	239628988	1757	1750	1757	1743	204
464	20231130	112100	239271660	1759	1756	1759	1756	200
465	20231130	112000	238920025	1759	1759	1759	1759	0
466	20231130	111900	238920025	1759	1759	1759	1759	0
467	20231130	111800	238920025	1759	1760	1760	1759	663
468	20231130	111700	237753693	1760	1758	1760	1758	1034
469	20231130	111600	235935099	1751	1747	1761	1744	7072
470	20231130	111500	223541606	1743	1743	1743	1743	3
471	20231130	111400	223536377	1747	1747	1747	1747	1
472	20231130	111300	223534630	1747	1747	1747	1747	41
473	20231130	111200	223463003	1747	1743	1747	1743	303
474	20231130	111100	222933970	1743	1743	1743	1743	0
475	20231130	111000	222933970	1743	1744	1744	1743	654
476	20231130	110900	221793399	1749	1743	1749	1743	1970
477	20231130	110800	218352794	1743	1743	1744	1743	1552
478	20231130	110700	215647572	1743	1743	1743	1743	796
479	20231130	110600	214260144	1731	1731	1731	1731	0
480	20231130	110500	214260144	1731	1743	1743	1731	604
481	20231130	110400	213207384	1743	1738	1743	1738	2599
482	20231130	110300	208681204	1732	1732	1732	1732	1601
483	20231130	110200	205908272	1737	1737	1737	1737	39
484	20231130	110100	205840529	1738	1732	1738	1732	42
485	20231130	110000	205767624	1737	1732	1737	1732	2
486	20231130	105900	205764155	1732	1737	1737	1732	112
487	20231130	105800	205569616	1737	1737	1737	1737	0
488	20231130	105700	205569616	1737	1736	1737	1736	288
489	20231130	105600	205069537	1731	1731	1731	1731	0
490	20231130	105500	205069537	1731	1731	1731	1731	0
491	20231130	105400	205069537	1731	1734	1734	1731	2
492	20231130	105300	205066072	1736	1736	1736	1736	0
493	20231130	105200	205066072	1736	1736	1736	1736	102
494	20231130	105100	204889000	1736	1735	1736	1735	247
495	20231130	105000	204460308	1734	1734	1734	1734	200
496	20231130	104900	204113508	1733	1733	1733	1733	143
497	20231130	104800	203865689	1733	1732	1733	1732	557
498	20231130	104700	202900908	1732	1731	1732	1731	1144
499	20231130	104600	200919909	1730	1730	1730	1730	589
500	20231130	104500	199900939	1730	1730	1730	1730	29
501	20231130	104400	199850769	1730	1730	1730	1730	0
502	20231130	104300	199850769	1730	1729	1730	1729	504
503	20231130	104200	198979062	1729	1729	1729	1729	1
504	20231130	104100	198977333	1729	1729	1729	1729	60
505	20231130	104000	198873593	1729	1729	1729	1729	20
506	20231130	103900	198839013	1729	1729	1729	1729	0
507	20231130	103800	198839013	1729	1729	1729	1729	5
508	20231130	103700	198830368	1729	1729	1729	1729	1
509	20231130	103600	198828639	1731	1728	1731	1728	294
510	20231130	103500	198319905	1729	1728	1729	1728	72
511	20231130	103400	198195488	1728	1728	1728	1728	8
512	20231130	103300	198181664	1729	1729	1729	1729	110
513	20231130	103200	197991474	1730	1730	1730	1730	109
514	20231130	103100	197802904	1730	1730	1730	1730	594
515	20231130	103000	196775284	1730	1727	1730	1727	2973
516	20231130	102900	191636502	1727	1727	1727	1727	277
517	20231130	102800	191158123	1727	1726	1727	1726	402
518	20231130	102700	190464245	1725	1725	1725	1725	1183
519	20231130	102600	188423570	1725	1725	1725	1725	101
520	20231130	102500	188249345	1726	1726	1726	1726	0
521	20231130	102400	188249345	1726	1726	1726	1726	30
522	20231130	102300	188197565	1726	1726	1726	1726	1
523	20231130	102200	188195839	1725	1725	1725	1725	209
524	20231130	102100	187835314	1726	1726	1726	1726	1
525	20231130	102000	187833588	1725	1725	1725	1725	1
526	20231130	101900	187831863	1725	1725	1725	1725	0
527	20231130	101800	187831863	1725	1725	1725	1725	50
528	20231130	101700	187745613	1725	1721	1725	1721	5764
529	20231130	101600	177818529	1721	1718	1721	1718	179
530	20231130	101500	177510479	1722	1722	1722	1722	0
531	20231130	101400	177510479	1722	1718	1722	1717	306
532	20231130	101300	176985001	1717	1717	1717	1717	2
533	20231130	101200	176981567	1722	1722	1722	1722	6
534	20231130	101100	176971235	1719	1720	1722	1719	2490
535	20231130	101000	172689822	1720	1720	1720	1720	5
536	20231130	100900	172681222	1720	1720	1720	1720	30
537	20231130	100800	172629622	1719	1720	1720	1719	658
538	20231130	100700	171498262	1720	1714	1720	1714	2889
539	20231130	100600	166540150	1713	1713	1713	1713	17
540	20231130	100500	166511029	1718	1713	1718	1713	164
541	20231130	100400	166230092	1718	1714	1718	1714	978
542	20231130	100300	164551888	1714	1716	1718	1714	335
543	20231130	100200	163977028	1714	1712	1714	1712	391
544	20231130	100100	163307544	1712	1714	1714	1712	751
545	20231130	100000	162021830	1714	1714	1714	1714	1
546	20231130	095900	162020116	1711	1714	1714	1711	5
547	20231130	095800	162011558	1710	1710	1710	1710	0
548	20231130	095700	162011558	1710	1711	1711	1710	146
549	20231130	095600	161761848	1710	1710	1710	1710	1386
550	20231130	095500	159391788	1710	1714	1714	1710	15
551	20231130	095400	159366134	1715	1716	1716	1715	53
552	20231130	095300	159275238	1709	1709	1709	1709	0
553	20231130	095200	159275238	1709	1709	1709	1709	591
554	20231130	095100	158265219	1709	1715	1716	1709	130
555	20231130	095000	158042284	1715	1715	1715	1715	0
556	20231130	094900	158042284	1715	1715	1715	1715	0
557	20231130	094800	158042284	1715	1715	1715	1715	1
558	20231130	094700	158040569	1715	1715	1715	1715	102
559	20231130	094600	157865639	1715	1715	1715	1715	2
560	20231130	094500	157862209	1718	1717	1718	1717	200
561	20231130	094400	157518736	1715	1708	1715	1708	3631
562	20231130	094300	151315955	1708	1720	1720	1708	1501
563	20231130	094200	148752235	1720	1711	1720	1706	2087
564	20231130	094100	145189281	1721	1721	1721	1721	15
565	20231130	094000	145163466	1720	1710	1720	1710	1010
566	20231130	093900	143436266	1720	1717	1720	1717	383
567	20231130	093800	142778597	1717	1717	1717	1717	3
568	20231130	093700	142773446	1710	1710	1710	1708	3788
569	20231130	093600	136296882	1717	1717	1717	1717	1
570	20231130	093500	136295165	1717	1711	1717	1707	1308
571	20231130	093400	134058069	1706	1716	1716	1706	2463
572	20231130	093300	129850062	1718	1718	1718	1718	0
573	20231130	093200	129850062	1718	1718	1718	1718	200
574	20231130	093100	129506462	1719	1722	1722	1719	2
575	20231130	093000	129503021	1708	1709	1709	1708	2500
576	20231130	092900	125232021	1707	1710	1710	1707	2000
577	20231130	092800	121815165	1708	1724	1724	1708	646
578	20231130	092700	120708024	1725	1716	1725	1716	788
579	20231130	092600	119352191	1716	1716	1716	1708	3117
580	20231130	092500	114024786	1716	1720	1720	1711	301
581	20231130	092400	113509752	1722	1711	1722	1709	895
582	20231130	092300	111979327	1709	1710	1710	1709	2481
583	20231130	092200	107737617	1710	1717	1717	1710	1920
584	20231130	092100	104449969	1717	1714	1717	1714	319
585	20231130	092000	103902943	1715	1715	1715	1715	0
586	20231130	091900	103902943	1715	1710	1715	1710	291
587	20231130	091800	103405233	1710	1710	1710	1701	3243
588	20231130	091700	97875229	1710	1715	1715	1710	9091
589	20231130	091600	82324311	1715	1716	1716	1713	1913
590	20231130	091500	79043876	1715	1726	1726	1715	21
591	20231130	091400	79007641	1728	1717	1728	1715	2601
592	20231130	091300	74544695	1716	1729	1729	1716	1334
593	20231130	091200	72250326	1729	1720	1729	1715	5349
594	20231130	091100	63022723	1726	1724	1729	1724	207
595	20231130	091000	62665824	1730	1731	1731	1700	10117
596	20231130	090900	45303431	1730	1735	1735	1730	7726
597	20231130	090800	31918390	1735	1742	1742	1735	1186
598	20231130	090700	29860573	1742	1742	1742	1742	12
599	20231130	090600	29839669	1742	1734	1742	1734	1039
600	20231130	090500	28036835	1734	1742	1742	1734	100
601	20231130	090400	27863427	1743	1744	1744	1743	28
602	20231130	090300	27814603	1744	1742	1744	1742	2003
603	20231130	090200	24321771	1744	1744	1745	1733	659
604	20231130	090100	23172061	1732	1736	1750	1732	5590
605	20231130	090000	13479183	1753	1732	1753	1732	7762