KissMeData/004920/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184300	279025474	1695	1695	1695	1695	3680
3	20231130	184200	279025474	1695	1695	1695	1695	0
4	20231130	184100	279025474	1695	1695	1695	1695	0
5	20231130	184000	279025474	1695	1695	1695	1695	0
6	20231130	183900	279025474	1695	1695	1695	1695	0
7	20231130	183800	279025474	1695	1695	1695	1695	0
8	20231130	183700	279025474	1695	1695	1695	1695	0
9	20231130	183600	279025474	1695	1695	1695	1695	0
10	20231130	183500	279025474	1695	1695	1695	1695	0
11	20231130	183400	279025474	1695	1695	1695	1695	0
12	20231130	183300	279025474	1695	1695	1695	1695	0
13	20231130	183200	279025474	1695	1695	1695	1695	0
14	20231130	183100	279025474	1695	1695	1695	1695	0
15	20231130	183000	279025474	1695	1695	1695	1695	0
16	20231130	182900	279025474	1695	1695	1695	1695	0
17	20231130	182800	279025474	1695	1695	1695	1695	0
18	20231130	182700	279025474	1695	1695	1695	1695	0
19	20231130	182600	279025474	1695	1695	1695	1695	0
20	20231130	182500	279025474	1695	1695	1695	1695	0
21	20231130	182400	279025474	1695	1695	1695	1695	0
22	20231130	182300	279025474	1695	1695	1695	1695	0
23	20231130	182200	279025474	1695	1695	1695	1695	0
24	20231130	182100	279025474	1695	1695	1695	1695	0
25	20231130	182000	279025474	1695	1695	1695	1695	0
26	20231130	181900	279025474	1695	1695	1695	1695	0
27	20231130	181800	279025474	1695	1695	1695	1695	0
28	20231130	181700	279025474	1695	1695	1695	1695	0
29	20231130	181600	279025474	1695	1695	1695	1695	0
30	20231130	181500	279025474	1695	1695	1695	1695	0
31	20231130	181400	279025474	1695	1695	1695	1695	0
32	20231130	181300	279025474	1695	1695	1695	1695	3680
33	20231130	181200	279025474	1695	1695	1695	1695	0
34	20231130	181100	279025474	1695	1695	1695	1695	0
35	20231130	181000	279025474	1695	1695	1695	1695	0
36	20231130	180900	279025474	1695	1695	1695	1695	0
37	20231130	180800	279025474	1695	1695	1695	1695	0
38	20231130	180700	279025474	1695	1695	1695	1695	0
39	20231130	180600	279025474	1695	1695	1695	1695	0
40	20231130	180500	279025474	1695	1695	1695	1695	0
41	20231130	180400	279025474	1695	1695	1695	1695	0
42	20231130	180300	279025474	1695	1695	1695	1695	0
43	20231130	180200	279025474	1695	1695	1695	1695	0
44	20231130	180100	279025474	1695	1695	1695	1695	0
45	20231130	180000	279025474	1695	1695	1695	1695	0
46	20231130	175900	279025474	1695	1695	1695	1695	0
47	20231130	175800	279025474	1695	1695	1695	1695	0
48	20231130	175700	279025474	1695	1695	1695	1695	0
49	20231130	175600	279025474	1695	1695	1695	1695	0
50	20231130	175500	279025474	1695	1695	1695	1695	0
51	20231130	175400	279025474	1695	1695	1695	1695	0
52	20231130	175300	279025474	1695	1695	1695	1695	0
53	20231130	175200	279025474	1695	1695	1695	1695	0
54	20231130	175100	279025474	1695	1695	1695	1695	0
55	20231130	175000	279025474	1695	1695	1695	1695	0
56	20231130	174900	279025474	1695	1695	1695	1695	0
57	20231130	174800	279025474	1695	1695	1695	1695	0
58	20231130	174700	279025474	1695	1695	1695	1695	0
59	20231130	174600	279025474	1695	1695	1695	1695	0
60	20231130	174500	279025474	1695	1695	1695	1695	0
61	20231130	174400	279025474	1695	1695	1695	1695	0
62	20231130	174300	279025474	1695	1695	1695	1695	3680
63	20231130	174200	279025474	1695	1695	1695	1695	0
64	20231130	174100	279025474	1695	1695	1695	1695	0
65	20231130	174000	279025474	1695	1695	1695	1695	0
66	20231130	173900	279025474	1695	1695	1695	1695	0
67	20231130	173800	279025474	1695	1695	1695	1695	0
68	20231130	173700	279025474	1695	1695	1695	1695	0
69	20231130	173600	279025474	1695	1695	1695	1695	0
70	20231130	173500	279025474	1695	1695	1695	1695	0
71	20231130	173400	279025474	1695	1695	1695	1695	0
72	20231130	173300	279025474	1695	1695	1695	1695	0
73	20231130	173200	279025474	1695	1695	1695	1695	0
74	20231130	173100	279025474	1695	1695	1695	1695	0
75	20231130	173000	279025474	1695	1695	1695	1695	0
76	20231130	172900	279025474	1695	1695	1695	1695	0
77	20231130	172800	279025474	1695	1695	1695	1695	0
78	20231130	172700	279025474	1695	1695	1695	1695	0
79	20231130	172600	279025474	1695	1695	1695	1695	0
80	20231130	172500	279025474	1695	1695	1695	1695	0
81	20231130	172400	279025474	1695	1695	1695	1695	0
82	20231130	172300	279025474	1695	1695	1695	1695	0
83	20231130	172200	279025474	1695	1695	1695	1695	0
84	20231130	172100	279025474	1695	1695	1695	1695	0
85	20231130	172000	279025474	1695	1695	1695	1695	0
86	20231130	171900	279025474	1695	1695	1695	1695	0
87	20231130	171800	279025474	1695	1695	1695	1695	0
88	20231130	171700	279025474	1695	1695	1695	1695	0
89	20231130	171600	279025474	1695	1695	1695	1695	0
90	20231130	171500	279025474	1695	1695	1695	1695	0
91	20231130	171400	279025474	1695	1695	1695	1695	0
92	20231130	171300	279025474	1695	1695	1695	1695	3680
93	20231130	171200	279025474	1695	1695	1695	1695	0
94	20231130	171100	279025474	1695	1695	1695	1695	0
95	20231130	171000	279025474	1695	1695	1695	1695	0
96	20231130	170900	279025474	1695	1695	1695	1695	0
97	20231130	170800	279025474	1695	1695	1695	1695	0
98	20231130	170700	279025474	1695	1695	1695	1695	0
99	20231130	170600	279025474	1695	1695	1695	1695	0
100	20231130	170500	279025474	1695	1695	1695	1695	0
101	20231130	170400	279025474	1695	1695	1695	1695	0
102	20231130	170300	279025474	1695	1695	1695	1695	0
103	20231130	170200	279025474	1695	1695	1695	1695	0
104	20231130	170100	279025474	1695	1695	1695	1695	0
105	20231130	170000	279025474	1695	1695	1695	1695	0
106	20231130	165900	279025474	1695	1695	1695	1695	0
107	20231130	165800	279025474	1695	1695	1695	1695	0
108	20231130	165700	279025474	1695	1695	1695	1695	0
109	20231130	165600	279025474	1695	1695	1695	1695	0
110	20231130	165500	279025474	1695	1695	1695	1695	0
111	20231130	165400	279025474	1695	1695	1695	1695	0
112	20231130	165300	279025474	1695	1695	1695	1695	0
113	20231130	165200	279025474	1695	1695	1695	1695	0
114	20231130	165100	279025474	1695	1695	1695	1695	0
115	20231130	165000	279025474	1695	1695	1695	1695	0
116	20231130	164900	279025474	1695	1695	1695	1695	0
117	20231130	164800	279025474	1695	1695	1695	1695	0
118	20231130	164700	279025474	1695	1695	1695	1695	0
119	20231130	164600	279025474	1695	1695	1695	1695	0
120	20231130	164500	279025474	1695	1695	1695	1695	0
121	20231130	164400	279025474	1695	1695	1695	1695	0
122	20231130	164300	279025474	1695	1695	1695	1695	3680
123	20231130	164200	279025474	1695	1695	1695	1695	0
124	20231130	164100	279025474	1695	1695	1695	1695	0
125	20231130	164000	279025474	1695	1695	1695	1695	0
126	20231130	163900	279025474	1695	1695	1695	1695	0
127	20231130	163800	279025474	1695	1695	1695	1695	0
128	20231130	163700	279025474	1695	1695	1695	1695	0
129	20231130	163600	279025474	1695	1695	1695	1695	0
130	20231130	163500	279025474	1695	1695	1695	1695	0
131	20231130	163400	279025474	1695	1695	1695	1695	0
132	20231130	163300	279025474	1695	1695	1695	1695	0
133	20231130	163200	279025474	1695	1695	1695	1695	0
134	20231130	163100	279025474	1695	1695	1695	1695	0
135	20231130	163000	279025474	1695	1695	1695	1695	0
136	20231130	162900	279025474	1695	1695	1695	1695	0
137	20231130	162800	279025474	1695	1695	1695	1695	0
138	20231130	162700	279025474	1695	1695	1695	1695	0
139	20231130	162600	279025474	1695	1695	1695	1695	0
140	20231130	162500	279025474	1695	1695	1695	1695	0
141	20231130	162400	279025474	1695	1695	1695	1695	0
142	20231130	162300	279025474	1695	1695	1695	1695	0
143	20231130	162200	279025474	1695	1695	1695	1695	0
144	20231130	162100	279025474	1695	1695	1695	1695	0
145	20231130	162000	279025474	1695	1695	1695	1695	0
146	20231130	161900	279025474	1695	1695	1695	1695	0
147	20231130	161800	279025474	1695	1695	1695	1695	0
148	20231130	161700	279025474	1695	1695	1695	1695	0
149	20231130	161600	279025474	1695	1695	1695	1695	0
150	20231130	161500	279025474	1695	1695	1695	1695	0
151	20231130	161400	279025474	1695	1695	1695	1695	0
152	20231130	161300	279025474	1695	1695	1695	1695	3680
153	20231130	161200	279025474	1695	1695	1695	1695	0
154	20231130	161100	279025474	1695	1695	1695	1695	0
155	20231130	161000	279025474	1695	1695	1695	1695	0
156	20231130	160900	279025474	1695	1695	1695	1695	0
157	20231130	160800	279025474	1695	1695	1695	1695	0
158	20231130	160700	279025474	1695	1695	1695	1695	0
159	20231130	160600	279025474	1695	1695	1695	1695	0
160	20231130	160500	279025474	1695	1695	1695	1695	0
161	20231130	160400	279025474	1695	1695	1695	1695	0
162	20231130	160300	279025474	1695	1695	1695	1695	0
163	20231130	160200	279025474	1695	1695	1695	1695	0
164	20231130	160100	279025474	1695	1695	1695	1695	0
165	20231130	160000	279025474	1695	1695	1695	1695	0
166	20231130	155900	279025474	1695	1695	1695	1695	0
167	20231130	155800	279025474	1695	1695	1695	1695	0
168	20231130	155700	279025474	1695	1695	1695	1695	0
169	20231130	155600	279025474	1695	1695	1695	1695	0
170	20231130	155500	279025474	1695	1695	1695	1695	0
171	20231130	155400	279025474	1695	1695	1695	1695	0
172	20231130	155300	279025474	1695	1695	1695	1695	0
173	20231130	155200	279025474	1695	1695	1695	1695	0
174	20231130	155100	279025474	1695	1695	1695	1695	0
175	20231130	155000	279025474	1695	1695	1695	1695	0
176	20231130	154900	279025474	1695	1695	1695	1695	0
177	20231130	154800	279025474	1695	1695	1695	1695	0
178	20231130	154700	279025474	1695	1695	1695	1695	0
179	20231130	154600	279025474	1695	1695	1695	1695	0
180	20231130	154500	279025474	1695	1695	1695	1695	0
181	20231130	154400	279025474	1695	1695	1695	1695	0
182	20231130	154300	279025474	1695	1695	1695	1695	3680
183	20231130	154200	279025474	1695	1695	1695	1695	0
184	20231130	154100	279025474	1695	1695	1695	1695	0
185	20231130	154000	279025474	1695	1695	1695	1695	0
186	20231130	153900	279025474	1695	1695	1695	1695	0
187	20231130	153800	279025474	1695	1695	1695	1695	0
188	20231130	153700	279025474	1695	1695	1695	1695	0
189	20231130	153600	279025474	1695	1695	1695	1695	0
190	20231130	153500	279025474	1695	1695	1695	1695	0
191	20231130	153400	279025474	1695	1695	1695	1695	0
192	20231130	153300	279025474	1695	1695	1695	1695	0
193	20231130	153200	279025474	1695	1695	1695	1695	0
194	20231130	153100	279025474	1695	1695	1695	1695	0
195	20231130	153000	279025474	1695	1695	1695	1695	3680
196	20231130	152900	272787874	1698	1698	1698	1698	0
197	20231130	152800	272787874	1698	1698	1698	1698	0
198	20231130	152700	272787874	1698	1698	1698	1698	0
199	20231130	152600	272787874	1698	1698	1698	1698	0
200	20231130	152500	272787874	1698	1698	1698	1698	0
201	20231130	152400	272787874	1698	1698	1698	1698	0
202	20231130	152300	272787874	1698	1698	1698	1698	0
203	20231130	152200	272787874	1698	1698	1698	1698	0
204	20231130	152100	272787874	1698	1698	1698	1698	0
205	20231130	152000	272787874	1698	1698	1698	1698	0
206	20231130	151900	272787874	1698	1698	1698	1698	1
207	20231130	151800	272786176	1698	1698	1698	1698	0
208	20231130	151700	272786176	1698	1697	1698	1697	681
209	20231130	151600	271630061	1697	1697	1697	1697	0
210	20231130	151500	271630061	1697	1697	1697	1697	0
211	20231130	151400	271630061	1697	1697	1697	1697	1
212	20231130	151300	271628364	1687	1687	1687	1687	100
213	20231130	151200	271459664	1697	1700	1700	1688	62
214	20231130	151100	271354867	1700	1688	1700	1688	505
215	20231130	151000	270496647	1688	1700	1700	1688	9
216	20231130	150900	270481407	1698	1699	1699	1698	173
217	20231130	150800	270187646	1699	1698	1699	1698	208
218	20231130	150700	269834454	1699	1700	1700	1699	136
219	20231130	150600	269603273	1700	1700	1700	1700	1
220	20231130	150500	269601573	1699	1699	1699	1699	203
221	20231130	150400	269256676	1698	1698	1698	1698	2
222	20231130	150300	269253280	1698	1698	1698	1698	67
223	20231130	150200	269139514	1698	1698	1698	1698	180
224	20231130	150100	268833874	1697	1697	1697	1697	234
225	20231130	150000	268436776	1698	1698	1698	1698	0
226	20231130	145900	268436776	1698	1697	1698	1697	103
227	20231130	145800	268261932	1697	1697	1697	1697	24
228	20231130	145700	268221204	1687	1687	1687	1687	0
229	20231130	145600	268221204	1687	1699	1700	1687	1706
230	20231130	145500	265328866	1698	1698	1698	1698	0
231	20231130	145400	265328866	1698	1697	1698	1697	558
232	20231130	145300	264381565	1697	1697	1697	1697	1596
233	20231130	145200	261673153	1697	1697	1697	1687	7
234	20231130	145100	261661314	1687	1687	1687	1687	9
235	20231130	145000	261646131	1687	1691	1691	1687	3427
236	20231130	144900	255855176	1698	1698	1698	1698	115
237	20231130	144800	255659906	1700	1700	1700	1700	0
238	20231130	144700	255659906	1700	1700	1700	1700	0
239	20231130	144600	255659906	1700	1700	1700	1700	2
240	20231130	144500	255656506	1700	1691	1700	1690	8
241	20231130	144400	255642974	1701	1698	1701	1698	555
242	20231130	144300	254699319	1701	1701	1701	1701	1
243	20231130	144200	254697618	1692	1692	1692	1692	100
244	20231130	144100	254528418	1691	1696	1696	1691	5650
245	20231130	144000	244960345	1708	1708	1708	1708	0
246	20231130	143900	244960345	1708	1707	1708	1707	150
247	20231130	143800	244704146	1708	1708	1708	1708	105
248	20231130	143700	244524806	1708	1690	1708	1690	13844
249	20231130	143600	221028562	1690	1691	1691	1690	82
250	20231130	143500	220889978	1690	1690	1690	1690	99
251	20231130	143400	220722668	1690	1690	1690	1690	986
252	20231130	143300	219056328	1690	1689	1690	1689	916
253	20231130	143200	217508350	1688	1688	1688	1688	0
254	20231130	143100	217508350	1688	1688	1688	1688	314
255	20231130	143000	216978318	1687	1687	1687	1687	49
256	20231130	142900	216895655	1687	1686	1687	1686	52
257	20231130	142800	216807982	1686	1686	1686	1686	1
258	20231130	142700	216806296	1684	1684	1684	1684	18
259	20231130	142600	216775984	1684	1684	1684	1684	0
260	20231130	142500	216775984	1684	1684	1684	1684	0
261	20231130	142400	216775984	1684	1684	1684	1684	0
262	20231130	142300	216775984	1684	1684	1684	1684	0
263	20231130	142200	216775984	1684	1684	1684	1684	10
264	20231130	142100	216759144	1684	1684	1684	1684	0
265	20231130	142000	216759144	1684	1684	1684	1684	180
266	20231130	141900	216456024	1683	1687	1687	1683	1600
267	20231130	141800	213762424	1687	1687	1687	1687	40
268	20231130	141700	213694944	1687	1687	1687	1687	0
269	20231130	141600	213694944	1687	1685	1687	1685	503
270	20231130	141500	212846885	1683	1683	1683	1683	10
271	20231130	141400	212830055	1682	1682	1682	1682	0
272	20231130	141300	212830055	1682	1682	1682	1682	199
273	20231130	141200	212495337	1682	1679	1682	1679	102
274	20231130	141100	212324076	1679	1679	1679	1679	0
275	20231130	141000	212324076	1679	1679	1679	1679	0
276	20231130	140900	212324076	1679	1679	1679	1679	159
277	20231130	140800	212057115	1678	1678	1678	1678	0
278	20231130	140700	212057115	1678	1679	1682	1677	7238
279	20231130	140600	199913062	1682	1682	1682	1682	0
280	20231130	140500	199913062	1682	1682	1682	1682	0
281	20231130	140400	199913062	1682	1682	1682	1682	0
282	20231130	140300	199913062	1682	1682	1682	1682	0
283	20231130	140200	199913062	1682	1682	1682	1682	1
284	20231130	140100	199911380	1680	1680	1680	1680	1
285	20231130	140000	199909700	1679	1679	1679	1679	0
286	20231130	135900	199909700	1679	1679	1679	1679	0
287	20231130	135800	199909700	1679	1679	1679	1679	1599
288	20231130	135700	197224979	1679	1680	1680	1679	2153
289	20231130	135600	193608438	1681	1681	1681	1681	945
290	20231130	135500	192019893	1681	1685	1685	1681	1340
291	20231130	135400	189767328	1688	1688	1688	1688	0
292	20231130	135300	189767328	1688	1688	1688	1688	0
293	20231130	135200	189767328	1688	1688	1688	1688	0
294	20231130	135100	189767328	1688	1688	1688	1688	1
295	20231130	135000	189765640	1688	1688	1688	1688	100
296	20231130	134900	189596840	1688	1688	1688	1688	50
297	20231130	134800	189512440	1688	1688	1688	1688	0
298	20231130	134700	189512440	1688	1688	1688	1688	0
299	20231130	134600	189512440	1688	1688	1688	1688	1
300	20231130	134500	189510752	1683	1683	1683	1683	1
301	20231130	134400	189509069	1688	1688	1688	1688	0
302	20231130	134300	189509069	1688	1690	1690	1688	102
303	20231130	134200	189336891	1688	1688	1688	1688	2660
304	20231130	134100	184846811	1688	1688	1688	1688	830
305	20231130	134000	183445771	1688	1688	1688	1688	0
306	20231130	133900	183445771	1688	1688	1688	1688	0
307	20231130	133800	183445771	1688	1688	1688	1688	0
308	20231130	133700	183445771	1688	1688	1688	1688	0
309	20231130	133600	183445771	1688	1688	1688	1688	1
310	20231130	133500	183444083	1681	1681	1681	1681	0
311	20231130	133400	183444083	1681	1682	1682	1681	2480
312	20231130	133300	179275193	1689	1689	1689	1689	0
313	20231130	133200	179275193	1689	1690	1690	1689	120
314	20231130	133100	179072413	1690	1690	1690	1690	0
315	20231130	133000	179072413	1690	1690	1690	1690	0
316	20231130	132900	179072413	1690	1690	1690	1690	0
317	20231130	132800	179072413	1690	1690	1690	1690	0
318	20231130	132700	179072413	1690	1690	1690	1690	0
319	20231130	132600	179072413	1690	1689	1690	1689	2
320	20231130	132500	179069034	1681	1681	1681	1681	0
321	20231130	132400	179069034	1681	1681	1681	1681	1
322	20231130	132300	179067353	1690	1691	1691	1681	135
323	20231130	132200	178839454	1690	1690	1690	1690	744
324	20231130	132100	177582094	1691	1691	1691	1691	0
325	20231130	132000	177582094	1691	1691	1691	1691	0
326	20231130	131900	177582094	1691	1690	1691	1690	17
327	20231130	131800	177553363	1691	1691	1691	1691	1
328	20231130	131700	177551672	1690	1690	1690	1690	452
329	20231130	131600	176787792	1690	1690	1690	1690	1090
330	20231130	131500	174945692	1690	1690	1690	1690	0
331	20231130	131400	174945692	1690	1690	1690	1690	1
332	20231130	131300	174944002	1681	1681	1681	1681	489
333	20231130	131200	174121993	1690	1690	1690	1690	0
334	20231130	131100	174121993	1690	1690	1690	1690	0
335	20231130	131000	174121993	1690	1690	1690	1690	0
336	20231130	130900	174121993	1690	1690	1690	1690	0
337	20231130	130800	174121993	1690	1690	1690	1690	0
338	20231130	130700	174121993	1690	1690	1690	1690	0
339	20231130	130600	174121993	1690	1690	1690	1690	0
340	20231130	130500	174121993	1690	1690	1690	1690	0
341	20231130	130400	174121993	1690	1690	1690	1690	0
342	20231130	130300	174121993	1690	1690	1690	1690	0
343	20231130	130200	174121993	1690	1690	1690	1690	100
344	20231130	130100	173952993	1690	1690	1690	1690	0
345	20231130	130000	173952993	1690	1684	1690	1684	1001
346	20231130	125900	172262054	1684	1684	1684	1684	35
347	20231130	125800	172203114	1681	1681	1681	1680	517
348	20231130	125700	171334487	1684	1684	1684	1684	0
349	20231130	125600	171334487	1684	1684	1684	1684	0
350	20231130	125500	171334487	1684	1684	1684	1684	0
351	20231130	125400	171334487	1684	1684	1684	1684	0
352	20231130	125300	171334487	1684	1684	1684	1684	0
353	20231130	125200	171334487	1684	1684	1684	1684	0
354	20231130	125100	171334487	1684	1684	1684	1684	0
355	20231130	125000	171334487	1684	1684	1684	1684	0
356	20231130	124900	171334487	1684	1680	1684	1680	1215
357	20231130	124800	169293283	1684	1684	1684	1680	3688
358	20231130	124700	163091279	1683	1683	1683	1683	0
359	20231130	124600	163091279	1683	1684	1684	1683	601
360	20231130	124500	162079325	1689	1689	1689	1689	0
361	20231130	124400	162079325	1689	1689	1689	1689	0
362	20231130	124300	162079325	1689	1689	1689	1689	0
363	20231130	124200	162079325	1689	1689	1689	1689	0
364	20231130	124100	162079325	1689	1689	1689	1689	0
365	20231130	124000	162079325	1689	1689	1689	1689	0
366	20231130	123900	162079325	1689	1689	1689	1689	0
367	20231130	123800	162079325	1689	1689	1689	1689	0
368	20231130	123700	162079325	1689	1689	1689	1689	0
369	20231130	123600	162079325	1689	1689	1689	1689	1
370	20231130	123500	162077636	1689	1689	1689	1689	0
371	20231130	123400	162077636	1689	1689	1689	1689	0
372	20231130	123300	162077636	1689	1689	1689	1689	1
373	20231130	123200	162075947	1689	1689	1689	1689	0
374	20231130	123100	162075947	1689	1689	1689	1689	1
375	20231130	123000	162074258	1684	1684	1684	1684	0
376	20231130	122900	162074258	1684	1684	1684	1684	0
377	20231130	122800	162074258	1684	1684	1684	1684	100
378	20231130	122700	161905858	1689	1689	1689	1689	0
379	20231130	122600	161905858	1689	1689	1689	1689	0
380	20231130	122500	161905858	1689	1689	1689	1689	10
381	20231130	122400	161888968	1689	1689	1689	1689	0
382	20231130	122300	161888968	1689	1689	1689	1689	0
383	20231130	122200	161888968	1689	1689	1689	1689	0
384	20231130	122100	161888968	1689	1689	1689	1689	50
385	20231130	122000	161804518	1684	1684	1684	1684	0
386	20231130	121900	161804518	1684	1691	1691	1684	2
387	20231130	121800	161801143	1691	1691	1691	1691	10
388	20231130	121700	161784233	1691	1690	1691	1690	315
389	20231130	121600	161251767	1690	1690	1690	1690	0
390	20231130	121500	161251767	1690	1690	1690	1690	0
391	20231130	121400	161251767	1690	1690	1690	1690	0
392	20231130	121300	161251767	1690	1690	1690	1690	0
393	20231130	121200	161251767	1690	1690	1690	1690	0
394	20231130	121100	161251767	1690	1690	1690	1690	0
395	20231130	121000	161251767	1690	1690	1690	1690	0
396	20231130	120900	161251767	1690	1690	1690	1690	1
397	20231130	120800	161250077	1681	1681	1681	1681	0
398	20231130	120700	161250077	1681	1681	1681	1681	442
399	20231130	120600	160507075	1691	1691	1691	1691	0
400	20231130	120500	160507075	1691	1691	1691	1691	0
401	20231130	120400	160507075	1691	1691	1691	1691	1
402	20231130	120300	160505384	1680	1680	1680	1680	640
403	20231130	120200	159430184	1691	1691	1691	1691	0
404	20231130	120100	159430184	1691	1691	1691	1691	0
405	20231130	120000	159430184	1691	1691	1691	1691	0
406	20231130	115900	159430184	1691	1690	1691	1690	137
407	20231130	115800	159198615	1689	1680	1689	1679	1001
408	20231130	115700	157517752	1680	1680	1680	1680	0
409	20231130	115600	157517752	1680	1680	1680	1680	1200
410	20231130	115500	155501752	1690	1690	1690	1690	0
411	20231130	115400	155501752	1690	1690	1690	1690	0
412	20231130	115300	155501752	1690	1690	1690	1690	0
413	20231130	115200	155501752	1690	1690	1690	1690	0
414	20231130	115100	155501752	1690	1690	1690	1690	0
415	20231130	115000	155501752	1690	1690	1690	1690	58
416	20231130	114900	155403732	1692	1692	1692	1692	0
417	20231130	114800	155403732	1692	1692	1692	1692	0
418	20231130	114700	155403732	1692	1692	1692	1692	0
419	20231130	114600	155403732	1692	1692	1692	1692	0
420	20231130	114500	155403732	1692	1680	1692	1678	3001
421	20231130	114400	150364968	1688	1688	1688	1688	0
422	20231130	114300	150364968	1688	1688	1688	1688	1
423	20231130	114200	150363280	1695	1695	1695	1695	0
424	20231130	114100	150363280	1695	1689	1695	1689	3001
425	20231130	114000	145294585	1689	1689	1689	1689	1
426	20231130	113900	145292896	1694	1694	1694	1694	0
427	20231130	113800	145292896	1694	1694	1694	1694	21
428	20231130	113700	145257322	1694	1694	1694	1694	0
429	20231130	113600	145257322	1694	1694	1694	1694	0
430	20231130	113500	145257322	1694	1694	1694	1694	8
431	20231130	113400	145243770	1696	1694	1696	1694	45
432	20231130	113300	145167533	1695	1695	1695	1695	0
433	20231130	113200	145167533	1695	1695	1695	1695	0
434	20231130	113100	145167533	1695	1695	1695	1695	0
435	20231130	113000	145167533	1695	1695	1695	1695	1
436	20231130	112900	145165838	1696	1696	1696	1696	0
437	20231130	112800	145165838	1696	1696	1696	1696	0
438	20231130	112700	145165838	1696	1696	1696	1696	0
439	20231130	112600	145165838	1696	1696	1696	1696	0
440	20231130	112500	145165838	1696	1696	1696	1696	0
441	20231130	112400	145165838	1696	1696	1696	1696	1
442	20231130	112300	145164142	1691	1691	1691	1691	0
443	20231130	112200	145164142	1691	1691	1691	1691	1001
444	20231130	112100	143471451	1696	1696	1696	1696	0
445	20231130	112000	143471451	1696	1696	1696	1696	0
446	20231130	111900	143471451	1696	1696	1696	1696	67
447	20231130	111800	143357819	1696	1687	1696	1687	64
448	20231130	111700	143249833	1697	1697	1697	1697	0
449	20231130	111600	143249833	1697	1697	1697	1697	0
450	20231130	111500	143249833	1697	1697	1697	1697	0
451	20231130	111400	143249833	1697	1697	1697	1697	0
452	20231130	111300	143249833	1697	1697	1697	1696	1976
453	20231130	111200	139896711	1697	1687	1697	1687	1717
454	20231130	111100	136986794	1687	1685	1687	1685	516
455	20231130	111000	136116818	1686	1686	1686	1686	0
456	20231130	110900	136116818	1686	1686	1686	1686	0
457	20231130	110800	136116818	1686	1686	1686	1686	0
458	20231130	110700	136116818	1686	1686	1686	1686	0
459	20231130	110600	136116818	1686	1686	1686	1686	20
460	20231130	110500	136083098	1686	1686	1686	1686	0
461	20231130	110400	136083098	1686	1686	1686	1686	0
462	20231130	110300	136083098	1686	1681	1686	1681	3858
463	20231130	110200	129593948	1673	1673	1673	1673	1250
464	20231130	110100	127502698	1682	1682	1682	1682	0
465	20231130	110000	127502698	1682	1682	1682	1682	0
466	20231130	105900	127502698	1682	1682	1682	1682	0
467	20231130	105800	127502698	1682	1682	1682	1682	0
468	20231130	105700	127502698	1682	1682	1682	1682	0
469	20231130	105600	127502698	1682	1682	1682	1682	0
470	20231130	105500	127502698	1682	1682	1682	1682	0
471	20231130	105400	127502698	1682	1682	1682	1682	0
472	20231130	105300	127502698	1682	1682	1682	1682	0
473	20231130	105200	127502698	1682	1682	1682	1682	0
474	20231130	105100	127502698	1682	1682	1682	1682	0
475	20231130	105000	127502698	1682	1682	1682	1682	0
476	20231130	104900	127502698	1682	1682	1682	1682	0
477	20231130	104800	127502698	1682	1682	1682	1682	0
478	20231130	104700	127502698	1682	1682	1682	1682	3
479	20231130	104600	127497652	1682	1682	1683	1682	3761
480	20231130	104500	121170250	1682	1681	1682	1681	2
481	20231130	104400	121166887	1682	1682	1682	1682	0
482	20231130	104300	121166887	1682	1682	1682	1682	1
483	20231130	104200	121165205	1672	1677	1677	1672	1192
484	20231130	104100	119168627	1682	1682	1682	1682	5
485	20231130	104000	119160217	1682	1682	1682	1682	2
486	20231130	103900	119156853	1683	1683	1683	1683	0
487	20231130	103800	119156853	1683	1683	1683	1683	20
488	20231130	103700	119123193	1686	1686	1686	1686	0
489	20231130	103600	119123193	1686	1686	1686	1686	1
490	20231130	103500	119121507	1686	1686	1686	1686	0
491	20231130	103400	119121507	1686	1686	1686	1686	148
492	20231130	103300	118871979	1686	1686	1686	1686	1
493	20231130	103200	118870293	1674	1674	1674	1674	3279
494	20231130	103100	113381247	1674	1674	1674	1674	4800
495	20231130	103000	105346047	1686	1686	1686	1686	0
496	20231130	102900	105346047	1686	1686	1686	1686	0
497	20231130	102800	105346047	1686	1686	1686	1686	0
498	20231130	102700	105346047	1686	1686	1686	1686	0
499	20231130	102600	105346047	1686	1686	1686	1686	1
500	20231130	102500	105344361	1672	1672	1672	1672	692
501	20231130	102400	104187337	1688	1688	1688	1688	0
502	20231130	102300	104187337	1688	1688	1688	1688	0
503	20231130	102200	104187337	1688	1688	1688	1688	0
504	20231130	102100	104187337	1688	1688	1688	1688	0
505	20231130	102000	104187337	1688	1678	1688	1671	1787
506	20231130	101900	101193709	1688	1688	1688	1688	0
507	20231130	101800	101193709	1688	1688	1688	1688	0
508	20231130	101700	101193709	1688	1687	1688	1687	10
509	20231130	101600	101176831	1688	1688	1688	1688	0
510	20231130	101500	101176831	1688	1688	1688	1688	1
511	20231130	101400	101175143	1688	1688	1688	1688	1
512	20231130	101300	101173455	1677	1677	1677	1677	61
513	20231130	101200	101071158	1688	1688	1688	1688	0
514	20231130	101100	101071158	1688	1681	1688	1681	2150
515	20231130	101000	97455363	1681	1681	1681	1681	0
516	20231130	100900	97455363	1681	1681	1681	1681	0
517	20231130	100800	97455363	1681	1688	1688	1681	202
518	20231130	100700	97115794	1681	1681	1681	1681	7
519	20231130	100600	97104027	1677	1677	1677	1677	253
520	20231130	100500	96679746	1681	1680	1681	1680	1886
521	20231130	100400	93511179	1680	1682	1682	1677	1962
522	20231130	100300	90215299	1688	1688	1688	1688	0
523	20231130	100200	90215299	1688	1688	1688	1688	6
524	20231130	100100	90205171	1688	1688	1688	1688	601
525	20231130	100000	89190683	1682	1682	1682	1681	268
526	20231130	095900	88739917	1682	1681	1682	1681	22
527	20231130	095800	88702925	1681	1682	1690	1681	3004
528	20231130	095700	83651683	1682	1692	1692	1682	1440
529	20231130	095600	81217513	1692	1692	1692	1692	1
530	20231130	095500	81215821	1699	1698	1699	1698	2353
531	20231130	095400	77218970	1698	1698	1698	1698	352
532	20231130	095300	76621274	1698	1698	1698	1698	635
533	20231130	095200	75543044	1699	1699	1699	1699	234
534	20231130	095100	75145478	1699	1699	1699	1699	0
535	20231130	095000	75145478	1699	1699	1699	1699	84
536	20231130	094900	75002762	1698	1708	1708	1698	6118
537	20231130	094800	64612167	1699	1700	1700	1699	751
538	20231130	094700	63335617	1700	1697	1700	1696	7
539	20231130	094600	63323735	1696	1697	1697	1696	361
540	20231130	094500	62711470	1700	1695	1700	1695	716
541	20231130	094400	61497207	1695	1695	1695	1695	13
542	20231130	094300	61475172	1696	1696	1696	1696	0
543	20231130	094200	61475172	1696	1680	1696	1680	2
544	20231130	094100	61471796	1696	1680	1696	1677	1476
545	20231130	094000	58976641	1694	1679	1694	1679	11
546	20231130	093900	58958157	1694	1694	1694	1694	0
547	20231130	093800	58958157	1694	1694	1694	1693	4
548	20231130	093700	58951383	1679	1674	1696	1674	9923
549	20231130	093600	42308445	1674	1674	1674	1674	0
550	20231130	093500	42308445	1674	1674	1674	1674	1
551	20231130	093400	42306771	1668	1675	1675	1668	540
552	20231130	093300	41405841	1675	1675	1675	1675	12
553	20231130	093200	41385741	1675	1675	1675	1667	24
554	20231130	093100	41345621	1676	1666	1676	1666	7724
555	20231130	093000	28461069	1670	1669	1670	1666	96
556	20231130	092900	28301094	1670	1670	1670	1670	0
557	20231130	092800	28301094	1670	1670	1670	1670	0
558	20231130	092700	28301094	1670	1670	1670	1670	12
559	20231130	092600	28281054	1672	1672	1672	1672	0
560	20231130	092500	28281054	1672	1672	1672	1672	10
561	20231130	092400	28264334	1675	1675	1675	1675	0
562	20231130	092300	28264334	1675	1675	1675	1675	0
563	20231130	092200	28264334	1675	1675	1675	1675	0
564	20231130	092100	28264334	1675	1670	1675	1670	501
565	20231130	092000	27427659	1670	1670	1670	1670	500
566	20231130	091900	26592659	1676	1672	1676	1666	101
567	20231130	091800	26424359	1677	1666	1677	1666	107
568	20231130	091700	26244932	1677	1677	1677	1677	1
569	20231130	091600	26243255	1665	1681	1681	1665	3501
570	20231130	091500	20403490	1678	1681	1681	1678	41
571	20231130	091400	20334575	1681	1681	1681	1681	0
572	20231130	091300	20334575	1681	1668	1681	1667	197
573	20231130	091200	20006109	1682	1681	1682	1681	2000
574	20231130	091100	16642277	1681	1682	1682	1667	103
575	20231130	091000	16470547	1675	1675	1682	1675	1702
576	20231130	090900	13616792	1675	1664	1675	1664	67
577	20231130	090800	13505293	1664	1669	1686	1664	2234
578	20231130	090700	9782992	1669	1686	1687	1669	1369
579	20231130	090600	7495332	1687	1673	1689	1673	98
580	20231130	090500	7331348	1673	1673	1692	1673	323
581	20231130	090400	6790836	1673	1672	1673	1672	141
582	20231130	090300	6554984	1672	1693	1693	1672	649
583	20231130	090200	5469813	1672	1680	1696	1672	801
584	20231130	090100	4120533	1682	1680	1700	1680	842
585	20231130	090000	2705298	1669	1676	1676	1669	1618