KissMeData/013360/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185700	329986734	1680	1680	1680	1680	2966
3	20231130	185600	329986734	1680	1680	1680	1680	0
4	20231130	185500	329986734	1680	1680	1680	1680	0
5	20231130	185400	329986734	1680	1680	1680	1680	0
6	20231130	185300	329986734	1680	1680	1680	1680	0
7	20231130	185200	329986734	1680	1680	1680	1680	0
8	20231130	185100	329986734	1680	1680	1680	1680	0
9	20231130	185000	329986734	1680	1680	1680	1680	0
10	20231130	184900	329986734	1680	1680	1680	1680	0
11	20231130	184800	329986734	1680	1680	1680	1680	0
12	20231130	184700	329986734	1680	1680	1680	1680	0
13	20231130	184600	329986734	1680	1680	1680	1680	0
14	20231130	184500	329986734	1680	1680	1680	1680	0
15	20231130	184400	329986734	1680	1680	1680	1680	0
16	20231130	184300	329986734	1680	1680	1680	1680	0
17	20231130	184200	329986734	1680	1680	1680	1680	0
18	20231130	184100	329986734	1680	1680	1680	1680	0
19	20231130	184000	329986734	1680	1680	1680	1680	0
20	20231130	183900	329986734	1680	1680	1680	1680	0
21	20231130	183800	329986734	1680	1680	1680	1680	0
22	20231130	183700	329986734	1680	1680	1680	1680	0
23	20231130	183600	329986734	1680	1680	1680	1680	0
24	20231130	183500	329986734	1680	1680	1680	1680	0
25	20231130	183400	329986734	1680	1680	1680	1680	0
26	20231130	183300	329986734	1680	1680	1680	1680	0
27	20231130	183200	329986734	1680	1680	1680	1680	0
28	20231130	183100	329986734	1680	1680	1680	1680	0
29	20231130	183000	329986734	1680	1680	1680	1680	0
30	20231130	182900	329986734	1680	1680	1680	1680	0
31	20231130	182800	329986734	1680	1680	1680	1680	0
32	20231130	182700	329986734	1680	1680	1680	1680	2966
33	20231130	182600	329986734	1680	1680	1680	1680	0
34	20231130	182500	329986734	1680	1680	1680	1680	0
35	20231130	182400	329986734	1680	1680	1680	1680	0
36	20231130	182300	329986734	1680	1680	1680	1680	0
37	20231130	182200	329986734	1680	1680	1680	1680	0
38	20231130	182100	329986734	1680	1680	1680	1680	0
39	20231130	182000	329986734	1680	1680	1680	1680	0
40	20231130	181900	329986734	1680	1680	1680	1680	0
41	20231130	181800	329986734	1680	1680	1680	1680	0
42	20231130	181700	329986734	1680	1680	1680	1680	0
43	20231130	181600	329986734	1680	1680	1680	1680	0
44	20231130	181500	329986734	1680	1680	1680	1680	0
45	20231130	181400	329986734	1680	1680	1680	1680	0
46	20231130	181300	329986734	1680	1680	1680	1680	0
47	20231130	181200	329986734	1680	1680	1680	1680	0
48	20231130	181100	329986734	1680	1680	1680	1680	0
49	20231130	181000	329986734	1680	1680	1680	1680	0
50	20231130	180900	329986734	1680	1680	1680	1680	0
51	20231130	180800	329986734	1680	1680	1680	1680	0
52	20231130	180700	329986734	1680	1680	1680	1680	0
53	20231130	180600	329986734	1680	1680	1680	1680	0
54	20231130	180500	329986734	1680	1680	1680	1680	0
55	20231130	180400	329986734	1680	1680	1680	1680	0
56	20231130	180300	329986734	1680	1680	1680	1680	0
57	20231130	180200	329986734	1680	1680	1680	1680	0
58	20231130	180100	329986734	1680	1680	1680	1680	0
59	20231130	180000	329986734	1680	1680	1680	1680	0
60	20231130	175900	329986734	1680	1680	1680	1680	0
61	20231130	175800	329986734	1680	1680	1680	1680	0
62	20231130	175700	329986734	1680	1680	1680	1680	2966
63	20231130	175600	329986734	1680	1680	1680	1680	0
64	20231130	175500	329986734	1680	1680	1680	1680	0
65	20231130	175400	329986734	1680	1680	1680	1680	0
66	20231130	175300	329986734	1680	1680	1680	1680	0
67	20231130	175200	329986734	1680	1680	1680	1680	0
68	20231130	175100	329986734	1680	1680	1680	1680	0
69	20231130	175000	329986734	1680	1680	1680	1680	0
70	20231130	174900	329986734	1680	1680	1680	1680	0
71	20231130	174800	329986734	1680	1680	1680	1680	0
72	20231130	174700	329986734	1680	1680	1680	1680	0
73	20231130	174600	329986734	1680	1680	1680	1680	0
74	20231130	174500	329986734	1680	1680	1680	1680	0
75	20231130	174400	329986734	1680	1680	1680	1680	0
76	20231130	174300	329986734	1680	1680	1680	1680	0
77	20231130	174200	329986734	1680	1680	1680	1680	0
78	20231130	174100	329986734	1680	1680	1680	1680	0
79	20231130	174000	329986734	1680	1680	1680	1680	0
80	20231130	173900	329986734	1680	1680	1680	1680	0
81	20231130	173800	329986734	1680	1680	1680	1680	0
82	20231130	173700	329986734	1680	1680	1680	1680	0
83	20231130	173600	329986734	1680	1680	1680	1680	0
84	20231130	173500	329986734	1680	1680	1680	1680	0
85	20231130	173400	329986734	1680	1680	1680	1680	0
86	20231130	173300	329986734	1680	1680	1680	1680	0
87	20231130	173200	329986734	1680	1680	1680	1680	0
88	20231130	173100	329986734	1680	1680	1680	1680	0
89	20231130	173000	329986734	1680	1680	1680	1680	0
90	20231130	172900	329986734	1680	1680	1680	1680	0
91	20231130	172800	329986734	1680	1680	1680	1680	0
92	20231130	172700	329986734	1680	1680	1680	1680	2966
93	20231130	172600	329986734	1680	1680	1680	1680	0
94	20231130	172500	329986734	1680	1680	1680	1680	0
95	20231130	172400	329986734	1680	1680	1680	1680	0
96	20231130	172300	329986734	1680	1680	1680	1680	0
97	20231130	172200	329986734	1680	1680	1680	1680	0
98	20231130	172100	329986734	1680	1680	1680	1680	0
99	20231130	172000	329986734	1680	1680	1680	1680	0
100	20231130	171900	329986734	1680	1680	1680	1680	0
101	20231130	171800	329986734	1680	1680	1680	1680	0
102	20231130	171700	329986734	1680	1680	1680	1680	0
103	20231130	171600	329986734	1680	1680	1680	1680	0
104	20231130	171500	329986734	1680	1680	1680	1680	0
105	20231130	171400	329986734	1680	1680	1680	1680	0
106	20231130	171300	329986734	1680	1680	1680	1680	0
107	20231130	171200	329986734	1680	1680	1680	1680	0
108	20231130	171100	329986734	1680	1680	1680	1680	0
109	20231130	171000	329986734	1680	1680	1680	1680	0
110	20231130	170900	329986734	1680	1680	1680	1680	0
111	20231130	170800	329986734	1680	1680	1680	1680	0
112	20231130	170700	329986734	1680	1680	1680	1680	0
113	20231130	170600	329986734	1680	1680	1680	1680	0
114	20231130	170500	329986734	1680	1680	1680	1680	0
115	20231130	170400	329986734	1680	1680	1680	1680	0
116	20231130	170300	329986734	1680	1680	1680	1680	0
117	20231130	170200	329986734	1680	1680	1680	1680	0
118	20231130	170100	329986734	1680	1680	1680	1680	0
119	20231130	170000	329986734	1680	1680	1680	1680	0
120	20231130	165900	329986734	1680	1680	1680	1680	0
121	20231130	165800	329986734	1680	1680	1680	1680	0
122	20231130	165700	329986734	1680	1680	1680	1680	2966
123	20231130	165600	329986734	1680	1680	1680	1680	0
124	20231130	165500	329986734	1680	1680	1680	1680	0
125	20231130	165400	329986734	1680	1680	1680	1680	0
126	20231130	165300	329986734	1680	1680	1680	1680	0
127	20231130	165200	329986734	1680	1680	1680	1680	0
128	20231130	165100	329986734	1680	1680	1680	1680	0
129	20231130	165000	329986734	1680	1680	1680	1680	0
130	20231130	164900	329986734	1680	1680	1680	1680	0
131	20231130	164800	329986734	1680	1680	1680	1680	0
132	20231130	164700	329986734	1680	1680	1680	1680	0
133	20231130	164600	329986734	1680	1680	1680	1680	0
134	20231130	164500	329986734	1680	1680	1680	1680	0
135	20231130	164400	329986734	1680	1680	1680	1680	0
136	20231130	164300	329986734	1680	1680	1680	1680	0
137	20231130	164200	329986734	1680	1680	1680	1680	0
138	20231130	164100	329986734	1680	1680	1680	1680	0
139	20231130	164000	329986734	1680	1680	1680	1680	0
140	20231130	163900	329986734	1680	1680	1680	1680	0
141	20231130	163800	329986734	1680	1680	1680	1680	0
142	20231130	163700	329986734	1680	1680	1680	1680	0
143	20231130	163600	329986734	1680	1680	1680	1680	0
144	20231130	163500	329986734	1680	1680	1680	1680	0
145	20231130	163400	329986734	1680	1680	1680	1680	0
146	20231130	163300	329986734	1680	1680	1680	1680	0
147	20231130	163200	329986734	1680	1680	1680	1680	0
148	20231130	163100	329986734	1680	1680	1680	1680	0
149	20231130	163000	329986734	1680	1680	1680	1680	0
150	20231130	162900	329986734	1680	1680	1680	1680	0
151	20231130	162800	329986734	1680	1680	1680	1680	0
152	20231130	162700	329986734	1680	1680	1680	1680	2966
153	20231130	162600	329986734	1680	1680	1680	1680	0
154	20231130	162500	329986734	1680	1680	1680	1680	0
155	20231130	162400	329986734	1680	1680	1680	1680	0
156	20231130	162300	329986734	1680	1680	1680	1680	0
157	20231130	162200	329986734	1680	1680	1680	1680	0
158	20231130	162100	329986734	1680	1680	1680	1680	0
159	20231130	162000	329986734	1680	1680	1680	1680	0
160	20231130	161900	329986734	1680	1680	1680	1680	0
161	20231130	161800	329986734	1680	1680	1680	1680	0
162	20231130	161700	329986734	1680	1680	1680	1680	0
163	20231130	161600	329986734	1680	1680	1680	1680	0
164	20231130	161500	329986734	1680	1680	1680	1680	0
165	20231130	161400	329986734	1680	1680	1680	1680	0
166	20231130	161300	329986734	1680	1680	1680	1680	0
167	20231130	161200	329986734	1680	1680	1680	1680	0
168	20231130	161100	329986734	1680	1680	1680	1680	0
169	20231130	161000	329986734	1680	1680	1680	1680	0
170	20231130	160900	329986734	1680	1680	1680	1680	0
171	20231130	160800	329986734	1680	1680	1680	1680	0
172	20231130	160700	329986734	1680	1680	1680	1680	0
173	20231130	160600	329986734	1680	1680	1680	1680	0
174	20231130	160500	329986734	1680	1680	1680	1680	0
175	20231130	160400	329986734	1680	1680	1680	1680	0
176	20231130	160300	329986734	1680	1680	1680	1680	0
177	20231130	160200	329986734	1680	1680	1680	1680	0
178	20231130	160100	329986734	1680	1680	1680	1680	0
179	20231130	160000	329986734	1680	1680	1680	1680	0
180	20231130	155900	329986734	1680	1680	1680	1680	0
181	20231130	155800	329986734	1680	1680	1680	1680	0
182	20231130	155700	329986734	1680	1680	1680	1680	2966
183	20231130	155600	329986734	1680	1680	1680	1680	0
184	20231130	155500	329986734	1680	1680	1680	1680	0
185	20231130	155400	329986734	1680	1680	1680	1680	0
186	20231130	155300	329986734	1680	1680	1680	1680	0
187	20231130	155200	329986734	1680	1680	1680	1680	0
188	20231130	155100	329986734	1680	1680	1680	1680	0
189	20231130	155000	329986734	1680	1680	1680	1680	0
190	20231130	154900	329986734	1680	1680	1680	1680	0
191	20231130	154800	329986734	1680	1680	1680	1680	0
192	20231130	154700	329986734	1680	1680	1680	1680	0
193	20231130	154600	329986734	1680	1680	1680	1680	0
194	20231130	154500	329986734	1680	1680	1680	1680	0
195	20231130	154400	329986734	1680	1680	1680	1680	0
196	20231130	154300	329986734	1680	1680	1680	1680	0
197	20231130	154200	329986734	1680	1680	1680	1680	0
198	20231130	154100	329986734	1680	1680	1680	1680	0
199	20231130	154000	329986734	1680	1680	1680	1680	0
200	20231130	153900	329986734	1680	1680	1680	1680	0
201	20231130	153800	329986734	1680	1680	1680	1680	0
202	20231130	153700	329986734	1680	1680	1680	1680	0
203	20231130	153600	329986734	1680	1680	1680	1680	0
204	20231130	153500	329986734	1680	1680	1680	1680	0
205	20231130	153400	329986734	1680	1680	1680	1680	0
206	20231130	153300	329986734	1680	1680	1680	1680	0
207	20231130	153200	329986734	1680	1680	1680	1680	0
208	20231130	153100	329986734	1680	1680	1680	1680	0
209	20231130	153000	329986734	1680	1680	1680	1680	2966
210	20231130	152900	325003854	1687	1687	1687	1687	0
211	20231130	152800	325003854	1687	1687	1687	1687	0
212	20231130	152700	325003854	1687	1687	1687	1687	0
213	20231130	152600	325003854	1687	1687	1687	1687	0
214	20231130	152500	325003854	1687	1687	1687	1687	0
215	20231130	152400	325003854	1687	1687	1687	1687	0
216	20231130	152300	325003854	1687	1687	1687	1687	0
217	20231130	152200	325003854	1687	1687	1687	1687	0
218	20231130	152100	325003854	1687	1687	1687	1687	0
219	20231130	152000	325003854	1687	1687	1687	1687	0
220	20231130	151900	325003854	1687	1687	1687	1687	0
221	20231130	151800	325003854	1687	1687	1687	1687	6
222	20231130	151700	324993732	1687	1686	1687	1686	60
223	20231130	151600	324892571	1686	1686	1686	1686	950
224	20231130	151500	323290871	1686	1686	1686	1686	0
225	20231130	151400	323290871	1686	1686	1686	1686	0
226	20231130	151300	323290871	1686	1686	1686	1686	272
227	20231130	151200	322832279	1686	1686	1686	1686	30
228	20231130	151100	322781699	1686	1685	1686	1685	300
229	20231130	151000	322275900	1683	1683	1683	1683	251
230	20231130	150900	321853467	1686	1686	1686	1686	0
231	20231130	150800	321853467	1686	1686	1686	1686	0
232	20231130	150700	321853467	1686	1683	1686	1683	1000
233	20231130	150600	320169867	1681	1681	1681	1680	551
234	20231130	150500	319244081	1683	1683	1683	1683	62
235	20231130	150400	319139735	1681	1680	1681	1680	51
236	20231130	150300	319054026	1681	1680	1681	1680	32
237	20231130	150200	319000235	1680	1680	1680	1680	23
238	20231130	150100	318961595	1675	1675	1675	1675	7
239	20231130	150000	318949870	1675	1680	1680	1675	451
240	20231130	145900	318193929	1676	1677	1677	1676	985
241	20231130	145800	316542969	1675	1675	1675	1675	0
242	20231130	145700	316542969	1675	1676	1676	1675	910
243	20231130	145600	315018651	1674	1689	1689	1674	17184
244	20231130	145500	286170328	1685	1686	1686	1685	500
245	20231130	145400	285327528	1685	1685	1685	1685	0
246	20231130	145300	285327528	1685	1685	1685	1685	0
247	20231130	145200	285327528	1685	1688	1688	1685	496
248	20231130	145100	284491546	1688	1689	1689	1688	90
249	20231130	145000	284339542	1690	1690	1690	1690	0
250	20231130	144900	284339542	1690	1690	1690	1690	0
251	20231130	144800	284339542	1690	1690	1690	1690	4
252	20231130	144700	284332782	1690	1691	1691	1689	1800
253	20231130	144600	281291232	1691	1691	1691	1691	0
254	20231130	144500	281291232	1691	1691	1691	1691	0
255	20231130	144400	281291232	1691	1691	1691	1691	406
256	20231130	144300	280604686	1691	1691	1691	1691	0
257	20231130	144200	280604686	1691	1692	1692	1691	884
258	20231130	144100	279109783	1691	1691	1691	1691	0
259	20231130	144000	279109783	1691	1691	1691	1691	0
260	20231130	143900	279109783	1691	1691	1691	1691	0
261	20231130	143800	279109783	1691	1691	1691	1691	0
262	20231130	143700	279109783	1691	1697	1697	1691	579
263	20231130	143600	278130682	1690	1690	1690	1690	0
264	20231130	143500	278130682	1690	1690	1690	1690	203
265	20231130	143400	277787612	1690	1690	1690	1690	0
266	20231130	143300	277787612	1690	1690	1690	1690	0
267	20231130	143200	277787612	1690	1690	1690	1690	43
268	20231130	143100	277714942	1690	1690	1690	1690	0
269	20231130	143000	277714942	1690	1692	1692	1690	3000
270	20231130	142900	272643439	1690	1700	1701	1690	2002
271	20231130	142800	269246919	1698	1698	1698	1698	0
272	20231130	142700	269246919	1698	1698	1698	1698	0
273	20231130	142600	269246919	1698	1698	1698	1698	0
274	20231130	142500	269246919	1698	1698	1698	1698	4
275	20231130	142400	269240127	1699	1698	1699	1698	25
276	20231130	142300	269197675	1698	1699	1699	1698	82
277	20231130	142200	269058358	1699	1699	1699	1699	543
278	20231130	142100	268135801	1699	1699	1699	1699	61
279	20231130	142000	268032162	1699	1699	1699	1699	219
280	20231130	141900	267660081	1699	1699	1699	1699	30
281	20231130	141800	267609111	1699	1699	1699	1698	561
282	20231130	141700	266655989	1699	1700	1700	1699	256
283	20231130	141600	266220798	1700	1700	1700	1700	51
284	20231130	141500	266134098	1701	1702	1702	1701	4
285	20231130	141400	266127293	1702	1703	1703	1702	3
286	20231130	141300	266122185	1704	1704	1704	1704	0
287	20231130	141200	266122185	1704	1704	1704	1704	58
288	20231130	141100	266023353	1704	1704	1704	1704	0
289	20231130	141000	266023353	1704	1704	1704	1704	0
290	20231130	140900	266023353	1704	1705	1705	1704	1478
291	20231130	140800	263504390	1707	1707	1707	1707	4
292	20231130	140700	263497562	1707	1707	1707	1707	0
293	20231130	140600	263497562	1707	1707	1707	1707	0
294	20231130	140500	263497562	1707	1707	1707	1707	26
295	20231130	140400	263453180	1706	1706	1706	1706	0
296	20231130	140300	263453180	1706	1706	1706	1706	0
297	20231130	140200	263453180	1706	1707	1707	1706	2
298	20231130	140100	263449767	1707	1706	1707	1706	890
299	20231130	140000	261930559	1707	1705	1707	1705	981
300	20231130	135900	260255994	1704	1704	1704	1704	0
301	20231130	135800	260255994	1704	1706	1706	1704	600
302	20231130	135700	259233525	1708	1708	1708	1708	0
303	20231130	135600	259233525	1708	1708	1708	1708	0
304	20231130	135500	259233525	1708	1707	1708	1707	33
305	20231130	135400	259177171	1709	1709	1709	1709	0
306	20231130	135300	259177171	1709	1709	1709	1709	1
307	20231130	135200	259175462	1708	1708	1708	1708	1
308	20231130	135100	259173754	1709	1708	1709	1708	3
309	20231130	135000	259168629	1708	1708	1708	1708	0
310	20231130	134900	259168629	1708	1708	1708	1708	1
311	20231130	134800	259166921	1708	1707	1708	1707	2
312	20231130	134700	259163506	1706	1706	1706	1705	699
313	20231130	134600	257971212	1706	1706	1706	1706	20
314	20231130	134500	257937092	1706	1706	1706	1706	0
315	20231130	134400	257937092	1706	1706	1706	1706	0
316	20231130	134300	257937092	1706	1706	1706	1706	3
317	20231130	134200	257931974	1706	1706	1706	1706	0
318	20231130	134100	257931974	1706	1706	1706	1706	0
319	20231130	134000	257931974	1706	1706	1706	1706	0
320	20231130	133900	257931974	1706	1707	1707	1706	16
321	20231130	133800	257904677	1706	1706	1706	1706	0
322	20231130	133700	257904677	1706	1706	1706	1706	6
323	20231130	133600	257894441	1704	1704	1704	1704	0
324	20231130	133500	257894441	1704	1704	1704	1704	0
325	20231130	133400	257894441	1704	1710	1713	1701	83
326	20231130	133300	257752397	1710	1704	1710	1704	7609
327	20231130	133200	244783743	1704	1700	1704	1700	694
328	20231130	133100	243602030	1700	1700	1700	1700	7
329	20231130	133000	243590130	1700	1699	1700	1699	189
330	20231130	132900	243269011	1700	1699	1700	1699	4
331	20231130	132800	243262213	1700	1700	1700	1700	6
332	20231130	132700	243252013	1700	1700	1700	1700	16
333	20231130	132600	243224813	1700	1700	1700	1700	159
334	20231130	132500	242954513	1700	1700	1700	1700	1
335	20231130	132400	242952813	1703	1703	1703	1703	120
336	20231130	132300	242748453	1703	1703	1703	1703	0
337	20231130	132200	242748453	1703	1697	1703	1697	841
338	20231130	132100	241316248	1701	1704	1704	1701	270
339	20231130	132000	240856918	1704	1696	1704	1696	36080
340	20231130	131900	179643811	1695	1690	1695	1690	6192
341	20231130	131800	169166934	1690	1690	1690	1690	2129
342	20231130	131700	165568924	1690	1692	1692	1690	260
343	20231130	131600	165129464	1692	1692	1692	1692	1
344	20231130	131500	165127772	1689	1689	1689	1689	0
345	20231130	131400	165127772	1689	1689	1689	1689	4700
346	20231130	131300	157189472	1689	1689	1689	1689	0
347	20231130	131200	157189472	1689	1689	1689	1689	0
348	20231130	131100	157189472	1689	1689	1689	1689	738
349	20231130	131000	155942990	1691	1691	1691	1691	0
350	20231130	130900	155942990	1691	1691	1691	1691	10
351	20231130	130800	155926080	1691	1691	1691	1691	510
352	20231130	130700	155063670	1689	1689	1689	1689	0
353	20231130	130600	155063670	1689	1689	1689	1689	0
354	20231130	130500	155063670	1689	1689	1689	1689	0
355	20231130	130400	155063670	1689	1689	1689	1689	0
356	20231130	130300	155063670	1689	1689	1689	1688	1219
357	20231130	130200	153005099	1689	1689	1689	1689	40
358	20231130	130100	152937539	1689	1689	1689	1689	2
359	20231130	130000	152934161	1689	1689	1689	1689	194
360	20231130	125900	152606495	1688	1688	1688	1688	814
361	20231130	125800	151232463	1688	1688	1688	1688	200
362	20231130	125700	150894863	1688	1688	1688	1688	100
363	20231130	125600	150726063	1688	1688	1688	1688	0
364	20231130	125500	150726063	1688	1688	1688	1688	118
365	20231130	125400	150526879	1685	1685	1685	1685	3
366	20231130	125300	150521824	1688	1688	1688	1688	0
367	20231130	125200	150521824	1688	1688	1688	1688	7
368	20231130	125100	150510008	1688	1688	1688	1688	0
369	20231130	125000	150510008	1688	1688	1688	1688	0
370	20231130	124900	150510008	1688	1687	1688	1687	600
371	20231130	124800	149497713	1684	1684	1684	1684	0
372	20231130	124700	149497713	1684	1684	1684	1684	0
373	20231130	124600	149497713	1684	1684	1684	1684	0
374	20231130	124500	149497713	1684	1684	1684	1684	0
375	20231130	124400	149497713	1684	1684	1684	1684	0
376	20231130	124300	149497713	1684	1684	1684	1684	0
377	20231130	124200	149497713	1684	1684	1684	1684	20
378	20231130	124100	149464033	1684	1684	1684	1684	0
379	20231130	124000	149464033	1684	1684	1684	1684	0
380	20231130	123900	149464033	1684	1684	1684	1684	0
381	20231130	123800	149464033	1684	1684	1684	1684	0
382	20231130	123700	149464033	1684	1684	1684	1684	0
383	20231130	123600	149464033	1684	1684	1684	1684	13
384	20231130	123500	149442141	1684	1684	1684	1684	0
385	20231130	123400	149442141	1684	1687	1687	1684	88
386	20231130	123300	149293889	1687	1687	1687	1687	0
387	20231130	123200	149293889	1687	1687	1687	1687	0
388	20231130	123100	149293889	1687	1687	1687	1687	0
389	20231130	123000	149293889	1687	1687	1687	1687	0
390	20231130	122900	149293889	1687	1686	1687	1686	997
391	20231130	122800	147612472	1685	1685	1685	1685	0
392	20231130	122700	147612472	1685	1685	1685	1685	90
393	20231130	122600	147460822	1685	1685	1685	1685	10
394	20231130	122500	147443972	1685	1685	1685	1685	0
395	20231130	122400	147443972	1685	1685	1685	1685	0
396	20231130	122300	147443972	1685	1685	1685	1685	0
397	20231130	122200	147443972	1685	1685	1685	1685	0
398	20231130	122100	147443972	1685	1685	1685	1685	3
399	20231130	122000	147438917	1686	1686	1686	1686	0
400	20231130	121900	147438917	1686	1686	1686	1686	0
401	20231130	121800	147438917	1686	1686	1686	1686	1
402	20231130	121700	147437231	1674	1674	1674	1674	0
403	20231130	121600	147437231	1674	1691	1691	1672	9423
404	20231130	121500	131614602	1695	1695	1695	1695	0
405	20231130	121400	131614602	1695	1695	1695	1695	0
406	20231130	121300	131614602	1695	1695	1695	1695	0
407	20231130	121200	131614602	1695	1695	1695	1695	0
408	20231130	121100	131614602	1695	1695	1695	1695	0
409	20231130	121000	131614602	1695	1695	1695	1695	0
410	20231130	120900	131614602	1695	1695	1695	1695	0
411	20231130	120800	131614602	1695	1695	1695	1695	0
412	20231130	120700	131614602	1695	1695	1695	1695	10
413	20231130	120600	131597652	1695	1695	1695	1695	198
414	20231130	120500	131262042	1691	1691	1691	1691	0
415	20231130	120400	131262042	1691	1691	1691	1691	0
416	20231130	120300	131262042	1691	1691	1691	1691	343
417	20231130	120200	130682029	1691	1691	1691	1691	0
418	20231130	120100	130682029	1691	1691	1691	1691	0
419	20231130	120000	130682029	1691	1691	1691	1691	0
420	20231130	115900	130682029	1691	1690	1691	1690	276
421	20231130	115800	130215573	1687	1687	1687	1687	0
422	20231130	115700	130215573	1687	1687	1687	1687	20
423	20231130	115600	130181833	1688	1688	1688	1688	27
424	20231130	115500	130136257	1687	1687	1687	1687	200
425	20231130	115400	129798857	1686	1686	1686	1686	0
426	20231130	115300	129798857	1686	1686	1686	1686	0
427	20231130	115200	129798857	1686	1686	1686	1686	1
428	20231130	115100	129797171	1686	1686	1686	1686	0
429	20231130	115000	129797171	1686	1686	1686	1686	1
430	20231130	114900	129795485	1686	1688	1688	1686	5
431	20231130	114800	129787047	1688	1688	1688	1688	0
432	20231130	114700	129787047	1688	1688	1688	1688	0
433	20231130	114600	129787047	1688	1688	1688	1688	1
434	20231130	114500	129785359	1686	1686	1686	1686	0
435	20231130	114400	129785359	1686	1686	1686	1686	0
436	20231130	114300	129785359	1686	1686	1686	1686	0
437	20231130	114200	129785359	1686	1686	1686	1686	11
438	20231130	114100	129766813	1686	1686	1686	1686	1
439	20231130	114000	129765127	1686	1686	1686	1686	0
440	20231130	113900	129765127	1686	1686	1686	1686	32
441	20231130	113800	129711175	1686	1686	1686	1686	0
442	20231130	113700	129711175	1686	1686	1686	1686	0
443	20231130	113600	129711175	1686	1686	1686	1686	0
444	20231130	113500	129711175	1686	1686	1686	1686	0
445	20231130	113400	129711175	1686	1686	1686	1686	1
446	20231130	113300	129709489	1688	1688	1688	1688	23
447	20231130	113200	129670665	1688	1688	1688	1688	30
448	20231130	113100	129620025	1688	1688	1688	1688	100
449	20231130	113000	129451225	1688	1688	1688	1688	30
450	20231130	112900	129400585	1688	1688	1688	1688	10
451	20231130	112800	129383705	1688	1688	1688	1688	0
452	20231130	112700	129383705	1688	1688	1688	1688	0
453	20231130	112600	129383705	1688	1688	1688	1688	0
454	20231130	112500	129383705	1688	1688	1688	1688	221
455	20231130	112400	129010657	1688	1688	1688	1688	200
456	20231130	112300	128673057	1688	1688	1688	1688	23
457	20231130	112200	128634233	1688	1688	1688	1688	0
458	20231130	112100	128634233	1688	1688	1688	1688	0
459	20231130	112000	128634233	1688	1688	1688	1688	3
460	20231130	111900	128629169	1688	1688	1688	1688	0
461	20231130	111800	128629169	1688	1688	1688	1688	4
462	20231130	111700	128622417	1691	1692	1692	1691	2365
463	20231130	111600	124623132	1692	1694	1694	1692	112
464	20231130	111500	124433480	1694	1694	1695	1694	2006
465	20231130	111400	121035280	1694	1694	1694	1694	9
466	20231130	111300	121020034	1693	1693	1693	1693	0
467	20231130	111200	121020034	1693	1693	1693	1693	0
468	20231130	111100	121020034	1693	1692	1694	1692	602
469	20231130	111000	120001419	1692	1692	1692	1692	140
470	20231130	110900	119764539	1695	1695	1695	1695	0
471	20231130	110800	119764539	1695	1695	1695	1695	9
472	20231130	110700	119749284	1695	1695	1695	1695	726
473	20231130	110600	118518714	1696	1695	1696	1695	5589
474	20231130	110500	109040813	1692	1692	1692	1692	0
475	20231130	110400	109040813	1692	1692	1692	1692	400
476	20231130	110300	108364013	1691	1694	1694	1691	1817
477	20231130	110200	105287634	1691	1690	1691	1687	1704
478	20231130	110100	102406867	1685	1685	1685	1685	0
479	20231130	110000	102406867	1685	1689	1691	1685	204
480	20231130	105900	102063113	1695	1685	1696	1680	3712
481	20231130	105800	95787154	1685	1684	1685	1684	862
482	20231130	105700	94335034	1677	1677	1677	1677	0
483	20231130	105600	94335034	1677	1677	1677	1677	0
484	20231130	105500	94335034	1677	1677	1677	1677	0
485	20231130	105400	94335034	1677	1684	1684	1677	65
486	20231130	105300	94225649	1684	1684	1684	1684	100
487	20231130	105200	94057249	1684	1684	1684	1684	0
488	20231130	105100	94057249	1684	1684	1684	1684	300
489	20231130	105000	93552049	1685	1685	1685	1685	0
490	20231130	104900	93552049	1685	1685	1685	1685	0
491	20231130	104800	93552049	1685	1685	1685	1685	0
492	20231130	104700	93552049	1685	1685	1685	1685	0
493	20231130	104600	93552049	1685	1685	1685	1685	1247
494	20231130	104500	91450854	1685	1685	1685	1685	1
495	20231130	104400	91449169	1685	1685	1685	1685	0
496	20231130	104300	91449169	1685	1678	1685	1671	1535
497	20231130	104200	88880136	1678	1678	1678	1678	0
498	20231130	104100	88880136	1678	1678	1678	1678	0
499	20231130	104000	88880136	1678	1679	1679	1678	113
500	20231130	103900	88690492	1678	1678	1678	1678	0
501	20231130	103800	88690492	1678	1678	1678	1678	863
502	20231130	103700	87242378	1677	1677	1677	1677	19
503	20231130	103600	87210515	1677	1677	1677	1677	54
504	20231130	103500	87119957	1677	1677	1677	1677	113
505	20231130	103400	86930456	1677	1677	1677	1677	40
506	20231130	103300	86863376	1677	1677	1677	1677	0
507	20231130	103200	86863376	1677	1677	1677	1677	5
508	20231130	103100	86854991	1674	1674	1674	1674	0
509	20231130	103000	86854991	1674	1674	1674	1674	0
510	20231130	102900	86854991	1674	1674	1674	1674	0
511	20231130	102800	86854991	1674	1673	1674	1673	84
512	20231130	102700	86714396	1677	1676	1677	1676	366
513	20231130	102600	86100974	1671	1671	1671	1671	0
514	20231130	102500	86100974	1671	1671	1671	1671	0
515	20231130	102400	86100974	1671	1671	1671	1671	0
516	20231130	102300	86100974	1671	1671	1671	1671	0
517	20231130	102200	86100974	1671	1671	1671	1671	0
518	20231130	102100	86100974	1671	1671	1671	1671	0
519	20231130	102000	86100974	1671	1671	1671	1671	0
520	20231130	101900	86100974	1671	1671	1671	1671	0
521	20231130	101800	86100974	1671	1674	1677	1670	774
522	20231130	101700	84806995	1675	1677	1677	1675	5007
523	20231130	101600	76415514	1677	1678	1678	1677	196
524	20231130	101500	76086685	1678	1678	1678	1678	538
525	20231130	101400	75183921	1678	1678	1678	1678	569
526	20231130	101300	74229139	1678	1678	1678	1678	0
527	20231130	101200	74229139	1678	1679	1679	1678	4489
528	20231130	101100	66695047	1679	1679	1679	1679	0
529	20231130	101000	66695047	1679	1679	1679	1679	5
530	20231130	100900	66686652	1679	1679	1679	1679	0
531	20231130	100800	66686652	1679	1679	1679	1679	984
532	20231130	100700	65034516	1679	1680	1680	1679	438
533	20231130	100600	64298732	1679	1679	1679	1679	0
534	20231130	100500	64298732	1679	1679	1679	1679	0
535	20231130	100400	64298732	1679	1679	1679	1679	0
536	20231130	100300	64298732	1679	1679	1679	1679	0
537	20231130	100200	64298732	1679	1679	1679	1679	0
538	20231130	100100	64298732	1679	1679	1679	1679	1
539	20231130	100000	64297053	1678	1678	1678	1678	0
540	20231130	095900	64297053	1678	1679	1679	1678	601
541	20231130	095800	63288265	1679	1679	1679	1679	200
542	20231130	095700	62952465	1678	1678	1678	1678	0
543	20231130	095600	62952465	1678	1678	1678	1678	0
544	20231130	095500	62952465	1678	1678	1678	1678	0
545	20231130	095400	62952465	1678	1678	1678	1678	0
546	20231130	095300	62952465	1678	1681	1685	1678	2670
547	20231130	095200	58470643	1679	1679	1679	1679	0
548	20231130	095100	58470643	1679	1680	1680	1679	1000
549	20231130	095000	56791391	1679	1679	1679	1679	0
550	20231130	094900	56791391	1679	1679	1679	1679	0
551	20231130	094800	56791391	1679	1679	1679	1679	0
552	20231130	094700	56791391	1679	1679	1679	1679	0
553	20231130	094600	56791391	1679	1679	1679	1679	6
554	20231130	094500	56781317	1678	1678	1678	1678	0
555	20231130	094400	56781317	1678	1678	1678	1678	0
556	20231130	094300	56781317	1678	1679	1679	1678	3660
557	20231130	094200	50639451	1678	1678	1678	1678	0
558	20231130	094100	50639451	1678	1683	1683	1678	6514
559	20231130	094000	39696372	1683	1683	1683	1683	100
560	20231130	093900	39528072	1682	1683	1683	1682	1100
561	20231130	093800	37677372	1682	1683	1683	1682	717
562	20231130	093700	36471070	1683	1690	1693	1683	1003
563	20231130	093600	34781172	1688	1688	1688	1688	70
564	20231130	093500	34663012	1690	1692	1692	1690	71
565	20231130	093400	34542920	1683	1683	1683	1683	0
566	20231130	093300	34542920	1683	1683	1683	1683	0
567	20231130	093200	34542920	1683	1683	1683	1683	0
568	20231130	093100	34542920	1683	1683	1683	1683	26
569	20231130	093000	34499162	1683	1683	1683	1683	15
570	20231130	092900	34473917	1683	1684	1684	1683	795
571	20231130	092800	33135931	1683	1686	1686	1683	3000
572	20231130	092700	28083167	1687	1687	1688	1687	11
573	20231130	092600	28064609	1688	1688	1688	1688	126
574	20231130	092500	27851921	1687	1689	1689	1687	728
575	20231130	092400	26622979	1689	1689	1689	1689	0
576	20231130	092300	26622979	1689	1689	1689	1689	82
577	20231130	092200	26484481	1689	1689	1689	1689	0
578	20231130	092100	26484481	1689	1689	1689	1689	0
579	20231130	092000	26484481	1689	1689	1689	1689	200
580	20231130	091900	26146681	1688	1688	1688	1688	0
581	20231130	091800	26146681	1688	1688	1688	1688	300
582	20231130	091700	25640281	1688	1688	1688	1688	85
583	20231130	091600	25496801	1690	1690	1690	1690	35
584	20231130	091500	25437651	1692	1697	1697	1692	557
585	20231130	091400	24494606	1697	1690	1697	1690	394
586	20231130	091300	23826897	1694	1687	1694	1687	621
587	20231130	091200	22775470	1687	1687	1687	1687	60
588	20231130	091100	22674250	1687	1688	1688	1687	2
589	20231130	091000	22670875	1688	1688	1688	1688	932
590	20231130	090900	21097659	1683	1689	1689	1683	1276
591	20231130	090800	18946906	1688	1688	1688	1688	0
592	20231130	090700	18946906	1688	1688	1688	1688	100
593	20231130	090600	18778106	1688	1688	1688	1688	207
594	20231130	090500	18428690	1688	1688	1688	1688	500
595	20231130	090400	17584690	1694	1693	1694	1693	10
596	20231130	090300	17567753	1689	1689	1689	1686	199
597	20231130	090200	17231849	1689	1689	1689	1689	97
598	20231130	090100	17068016	1689	1689	1689	1689	100
599	20231130	090000	16899116	1689	1700	1700	1689	9981