KissMeData/023960/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190600	605617818	1848	1848	1848	1848	2209
3	20231130	190500	605617818	1848	1848	1848	1848	0
4	20231130	190400	605617818	1848	1848	1848	1848	0
5	20231130	190300	605617818	1848	1848	1848	1848	0
6	20231130	190200	605617818	1848	1848	1848	1848	0
7	20231130	190100	605617818	1848	1848	1848	1848	0
8	20231130	190000	605617818	1848	1848	1848	1848	0
9	20231130	185900	605617818	1848	1848	1848	1848	0
10	20231130	185800	605617818	1848	1848	1848	1848	0
11	20231130	185700	605617818	1848	1848	1848	1848	0
12	20231130	185600	605617818	1848	1848	1848	1848	0
13	20231130	185500	605617818	1848	1848	1848	1848	0
14	20231130	185400	605617818	1848	1848	1848	1848	0
15	20231130	185300	605617818	1848	1848	1848	1848	0
16	20231130	185200	605617818	1848	1848	1848	1848	0
17	20231130	185100	605617818	1848	1848	1848	1848	0
18	20231130	185000	605617818	1848	1848	1848	1848	0
19	20231130	184900	605617818	1848	1848	1848	1848	0
20	20231130	184800	605617818	1848	1848	1848	1848	0
21	20231130	184700	605617818	1848	1848	1848	1848	0
22	20231130	184600	605617818	1848	1848	1848	1848	0
23	20231130	184500	605617818	1848	1848	1848	1848	0
24	20231130	184400	605617818	1848	1848	1848	1848	0
25	20231130	184300	605617818	1848	1848	1848	1848	0
26	20231130	184200	605617818	1848	1848	1848	1848	0
27	20231130	184100	605617818	1848	1848	1848	1848	0
28	20231130	184000	605617818	1848	1848	1848	1848	0
29	20231130	183900	605617818	1848	1848	1848	1848	0
30	20231130	183800	605617818	1848	1848	1848	1848	0
31	20231130	183700	605617818	1848	1848	1848	1848	0
32	20231130	183600	605617818	1848	1848	1848	1848	2209
33	20231130	183500	605617818	1848	1848	1848	1848	0
34	20231130	183400	605617818	1848	1848	1848	1848	0
35	20231130	183300	605617818	1848	1848	1848	1848	0
36	20231130	183200	605617818	1848	1848	1848	1848	0
37	20231130	183100	605617818	1848	1848	1848	1848	0
38	20231130	183000	605617818	1848	1848	1848	1848	0
39	20231130	182900	605617818	1848	1848	1848	1848	0
40	20231130	182800	605617818	1848	1848	1848	1848	0
41	20231130	182700	605617818	1848	1848	1848	1848	0
42	20231130	182600	605617818	1848	1848	1848	1848	0
43	20231130	182500	605617818	1848	1848	1848	1848	0
44	20231130	182400	605617818	1848	1848	1848	1848	0
45	20231130	182300	605617818	1848	1848	1848	1848	0
46	20231130	182200	605617818	1848	1848	1848	1848	0
47	20231130	182100	605617818	1848	1848	1848	1848	0
48	20231130	182000	605617818	1848	1848	1848	1848	0
49	20231130	181900	605617818	1848	1848	1848	1848	0
50	20231130	181800	605617818	1848	1848	1848	1848	0
51	20231130	181700	605617818	1848	1848	1848	1848	0
52	20231130	181600	605617818	1848	1848	1848	1848	0
53	20231130	181500	605617818	1848	1848	1848	1848	0
54	20231130	181400	605617818	1848	1848	1848	1848	0
55	20231130	181300	605617818	1848	1848	1848	1848	0
56	20231130	181200	605617818	1848	1848	1848	1848	0
57	20231130	181100	605617818	1848	1848	1848	1848	0
58	20231130	181000	605617818	1848	1848	1848	1848	0
59	20231130	180900	605617818	1848	1848	1848	1848	0
60	20231130	180800	605617818	1848	1848	1848	1848	0
61	20231130	180700	605617818	1848	1848	1848	1848	0
62	20231130	180600	605617818	1848	1848	1848	1848	2209
63	20231130	180500	605617818	1848	1848	1848	1848	0
64	20231130	180400	605617818	1848	1848	1848	1848	0
65	20231130	180300	605617818	1848	1848	1848	1848	0
66	20231130	180200	605617818	1848	1848	1848	1848	0
67	20231130	180100	605617818	1848	1848	1848	1848	0
68	20231130	180000	605617818	1848	1848	1848	1848	0
69	20231130	175900	605617818	1848	1848	1848	1848	0
70	20231130	175800	605617818	1848	1848	1848	1848	0
71	20231130	175700	605617818	1848	1848	1848	1848	0
72	20231130	175600	605617818	1848	1848	1848	1848	0
73	20231130	175500	605617818	1848	1848	1848	1848	0
74	20231130	175400	605617818	1848	1848	1848	1848	0
75	20231130	175300	605617818	1848	1848	1848	1848	0
76	20231130	175200	605617818	1848	1848	1848	1848	0
77	20231130	175100	605617818	1848	1848	1848	1848	0
78	20231130	175000	605617818	1848	1848	1848	1848	0
79	20231130	174900	605617818	1848	1848	1848	1848	0
80	20231130	174800	605617818	1848	1848	1848	1848	0
81	20231130	174700	605617818	1848	1848	1848	1848	0
82	20231130	174600	605617818	1848	1848	1848	1848	0
83	20231130	174500	605617818	1848	1848	1848	1848	0
84	20231130	174400	605617818	1848	1848	1848	1848	0
85	20231130	174300	605617818	1848	1848	1848	1848	0
86	20231130	174200	605617818	1848	1848	1848	1848	0
87	20231130	174100	605617818	1848	1848	1848	1848	0
88	20231130	174000	605617818	1848	1848	1848	1848	0
89	20231130	173900	605617818	1848	1848	1848	1848	0
90	20231130	173800	605617818	1848	1848	1848	1848	0
91	20231130	173700	605617818	1848	1848	1848	1848	0
92	20231130	173600	605617818	1848	1848	1848	1848	2209
93	20231130	173500	605617818	1848	1848	1848	1848	0
94	20231130	173400	605617818	1848	1848	1848	1848	0
95	20231130	173300	605617818	1848	1848	1848	1848	0
96	20231130	173200	605617818	1848	1848	1848	1848	0
97	20231130	173100	605617818	1848	1848	1848	1848	0
98	20231130	173000	605617818	1848	1848	1848	1848	0
99	20231130	172900	605617818	1848	1848	1848	1848	0
100	20231130	172800	605617818	1848	1848	1848	1848	0
101	20231130	172700	605617818	1848	1848	1848	1848	0
102	20231130	172600	605617818	1848	1848	1848	1848	0
103	20231130	172500	605617818	1848	1848	1848	1848	0
104	20231130	172400	605617818	1848	1848	1848	1848	0
105	20231130	172300	605617818	1848	1848	1848	1848	0
106	20231130	172200	605617818	1848	1848	1848	1848	0
107	20231130	172100	605617818	1848	1848	1848	1848	0
108	20231130	172000	605617818	1848	1848	1848	1848	0
109	20231130	171900	605617818	1848	1848	1848	1848	0
110	20231130	171800	605617818	1848	1848	1848	1848	0
111	20231130	171700	605617818	1848	1848	1848	1848	0
112	20231130	171600	605617818	1848	1848	1848	1848	0
113	20231130	171500	605617818	1848	1848	1848	1848	0
114	20231130	171400	605617818	1848	1848	1848	1848	0
115	20231130	171300	605617818	1848	1848	1848	1848	0
116	20231130	171200	605617818	1848	1848	1848	1848	0
117	20231130	171100	605617818	1848	1848	1848	1848	0
118	20231130	171000	605617818	1848	1848	1848	1848	0
119	20231130	170900	605617818	1848	1848	1848	1848	0
120	20231130	170800	605617818	1848	1848	1848	1848	0
121	20231130	170700	605617818	1848	1848	1848	1848	0
122	20231130	170600	605617818	1848	1848	1848	1848	2209
123	20231130	170500	605617818	1848	1848	1848	1848	0
124	20231130	170400	605617818	1848	1848	1848	1848	0
125	20231130	170300	605617818	1848	1848	1848	1848	0
126	20231130	170200	605617818	1848	1848	1848	1848	0
127	20231130	170100	605617818	1848	1848	1848	1848	0
128	20231130	170000	605617818	1848	1848	1848	1848	0
129	20231130	165900	605617818	1848	1848	1848	1848	0
130	20231130	165800	605617818	1848	1848	1848	1848	0
131	20231130	165700	605617818	1848	1848	1848	1848	0
132	20231130	165600	605617818	1848	1848	1848	1848	0
133	20231130	165500	605617818	1848	1848	1848	1848	0
134	20231130	165400	605617818	1848	1848	1848	1848	0
135	20231130	165300	605617818	1848	1848	1848	1848	0
136	20231130	165200	605617818	1848	1848	1848	1848	0
137	20231130	165100	605617818	1848	1848	1848	1848	0
138	20231130	165000	605617818	1848	1848	1848	1848	0
139	20231130	164900	605617818	1848	1848	1848	1848	0
140	20231130	164800	605617818	1848	1848	1848	1848	0
141	20231130	164700	605617818	1848	1848	1848	1848	0
142	20231130	164600	605617818	1848	1848	1848	1848	0
143	20231130	164500	605617818	1848	1848	1848	1848	0
144	20231130	164400	605617818	1848	1848	1848	1848	0
145	20231130	164300	605617818	1848	1848	1848	1848	0
146	20231130	164200	605617818	1848	1848	1848	1848	0
147	20231130	164100	605617818	1848	1848	1848	1848	0
148	20231130	164000	605617818	1848	1848	1848	1848	0
149	20231130	163900	605617818	1848	1848	1848	1848	0
150	20231130	163800	605617818	1848	1848	1848	1848	0
151	20231130	163700	605617818	1848	1848	1848	1848	0
152	20231130	163600	605617818	1848	1848	1848	1848	2209
153	20231130	163500	605617818	1848	1848	1848	1848	0
154	20231130	163400	605617818	1848	1848	1848	1848	0
155	20231130	163300	605617818	1848	1848	1848	1848	0
156	20231130	163200	605617818	1848	1848	1848	1848	0
157	20231130	163100	605617818	1848	1848	1848	1848	0
158	20231130	163000	605617818	1848	1848	1848	1848	0
159	20231130	162900	605617818	1848	1848	1848	1848	0
160	20231130	162800	605617818	1848	1848	1848	1848	0
161	20231130	162700	605617818	1848	1848	1848	1848	0
162	20231130	162600	605617818	1848	1848	1848	1848	0
163	20231130	162500	605617818	1848	1848	1848	1848	0
164	20231130	162400	605617818	1848	1848	1848	1848	0
165	20231130	162300	605617818	1848	1848	1848	1848	0
166	20231130	162200	605617818	1848	1848	1848	1848	0
167	20231130	162100	605617818	1848	1848	1848	1848	0
168	20231130	162000	605617818	1848	1848	1848	1848	0
169	20231130	161900	605617818	1848	1848	1848	1848	0
170	20231130	161800	605617818	1848	1848	1848	1848	0
171	20231130	161700	605617818	1848	1848	1848	1848	0
172	20231130	161600	605617818	1848	1848	1848	1848	0
173	20231130	161500	605617818	1848	1848	1848	1848	0
174	20231130	161400	605617818	1848	1848	1848	1848	0
175	20231130	161300	605617818	1848	1848	1848	1848	0
176	20231130	161200	605617818	1848	1848	1848	1848	0
177	20231130	161100	605617818	1848	1848	1848	1848	0
178	20231130	161000	605617818	1848	1848	1848	1848	0
179	20231130	160900	605617818	1848	1848	1848	1848	0
180	20231130	160800	605617818	1848	1848	1848	1848	0
181	20231130	160700	605617818	1848	1848	1848	1848	0
182	20231130	160600	605617818	1848	1848	1848	1848	2209
183	20231130	160500	605617818	1848	1848	1848	1848	0
184	20231130	160400	605617818	1848	1848	1848	1848	0
185	20231130	160300	605617818	1848	1848	1848	1848	0
186	20231130	160200	605617818	1848	1848	1848	1848	0
187	20231130	160100	605617818	1848	1848	1848	1848	0
188	20231130	160000	605617818	1848	1848	1848	1848	0
189	20231130	155900	605617818	1848	1848	1848	1848	0
190	20231130	155800	605617818	1848	1848	1848	1848	0
191	20231130	155700	605617818	1848	1848	1848	1848	0
192	20231130	155600	605617818	1848	1848	1848	1848	0
193	20231130	155500	605617818	1848	1848	1848	1848	0
194	20231130	155400	605617818	1848	1848	1848	1848	0
195	20231130	155300	605617818	1848	1848	1848	1848	0
196	20231130	155200	605617818	1848	1848	1848	1848	0
197	20231130	155100	605617818	1848	1848	1848	1848	0
198	20231130	155000	605617818	1848	1848	1848	1848	0
199	20231130	154900	605617818	1848	1848	1848	1848	0
200	20231130	154800	605617818	1848	1848	1848	1848	0
201	20231130	154700	605617818	1848	1848	1848	1848	0
202	20231130	154600	605617818	1848	1848	1848	1848	0
203	20231130	154500	605617818	1848	1848	1848	1848	0
204	20231130	154400	605617818	1848	1848	1848	1848	0
205	20231130	154300	605617818	1848	1848	1848	1848	0
206	20231130	154200	605617818	1848	1848	1848	1848	0
207	20231130	154100	605617818	1848	1848	1848	1848	0
208	20231130	154000	605617818	1848	1848	1848	1848	0
209	20231130	153900	605617818	1848	1848	1848	1848	0
210	20231130	153800	605617818	1848	1848	1848	1848	0
211	20231130	153700	605617818	1848	1848	1848	1848	0
212	20231130	153600	605617818	1848	1848	1848	1848	2209
213	20231130	153500	605617818	1848	1848	1848	1848	0
214	20231130	153400	605617818	1848	1848	1848	1848	0
215	20231130	153300	605617818	1848	1848	1848	1848	0
216	20231130	153200	605617818	1848	1848	1848	1848	0
217	20231130	153100	605617818	1848	1848	1848	1848	0
218	20231130	153000	605617818	1848	1848	1848	1848	2209
219	20231130	152900	601535586	1848	1848	1848	1848	0
220	20231130	152800	601535586	1848	1848	1848	1848	0
221	20231130	152700	601535586	1848	1848	1848	1848	0
222	20231130	152600	601535586	1848	1848	1848	1848	0
223	20231130	152500	601535586	1848	1848	1848	1848	0
224	20231130	152400	601535586	1848	1848	1848	1848	0
225	20231130	152300	601535586	1848	1848	1848	1848	0
226	20231130	152200	601535586	1848	1848	1848	1848	0
227	20231130	152100	601535586	1848	1848	1848	1848	0
228	20231130	152000	601535586	1848	1848	1848	1848	0
229	20231130	151900	601535586	1848	1848	1848	1848	8
230	20231130	151800	601520802	1848	1848	1848	1848	34
231	20231130	151700	601457970	1848	1848	1848	1846	2749
232	20231130	151600	596379706	1848	1848	1848	1848	1
233	20231130	151500	596377858	1848	1848	1848	1848	1
234	20231130	151400	596376010	1848	1848	1848	1846	59
235	20231130	151300	596267022	1848	1848	1848	1848	10
236	20231130	151200	596248542	1848	1848	1848	1848	142
237	20231130	151100	595986126	1848	1848	1848	1848	1
238	20231130	151000	595984278	1846	1846	1846	1846	595
239	20231130	150900	594885908	1848	1846	1848	1846	103
240	20231130	150800	594695766	1848	1848	1848	1848	10
241	20231130	150700	594677286	1846	1846	1846	1846	1816
242	20231130	150600	591324950	1846	1848	1848	1846	607
243	20231130	150500	590203328	1849	1849	1849	1849	0
244	20231130	150400	590203328	1849	1849	1849	1849	0
245	20231130	150300	590203328	1849	1849	1849	1849	1
246	20231130	150200	590201479	1849	1849	1849	1849	1
247	20231130	150100	590199630	1845	1845	1845	1845	480
248	20231130	150000	589314030	1845	1845	1845	1845	16
249	20231130	145900	589284510	1849	1849	1849	1849	0
250	20231130	145800	589284510	1849	1849	1849	1849	14
251	20231130	145700	589258624	1850	1850	1850	1850	0
252	20231130	145600	589258624	1850	1850	1850	1850	1
253	20231130	145500	589256774	1845	1850	1850	1845	1047
254	20231130	145400	587323570	1849	1851	1851	1849	417
255	20231130	145300	586551965	1854	1854	1854	1854	0
256	20231130	145200	586551965	1854	1854	1854	1854	159
257	20231130	145100	586257179	1851	1854	1854	1851	21
258	20231130	145000	586218248	1856	1856	1856	1856	0
259	20231130	144900	586218248	1856	1856	1856	1856	0
260	20231130	144800	586218248	1856	1856	1856	1856	0
261	20231130	144700	586218248	1856	1856	1856	1856	0
262	20231130	144600	586218248	1856	1856	1856	1856	0
263	20231130	144500	586218248	1856	1851	1856	1850	337
264	20231130	144400	585594782	1856	1851	1856	1851	11
265	20231130	144300	585574416	1858	1858	1858	1858	0
266	20231130	144200	585574416	1858	1853	1858	1853	8
267	20231130	144100	585559585	1853	1853	1853	1853	156
268	20231130	144000	585270517	1853	1853	1853	1853	18
269	20231130	143900	585237163	1853	1850	1853	1850	590
270	20231130	143800	584145564	1850	1850	1850	1850	500
271	20231130	143700	583220564	1850	1849	1850	1849	1480
272	20231130	143600	580484042	1849	1849	1849	1849	0
273	20231130	143500	580484042	1849	1849	1849	1849	161
274	20231130	143400	580186353	1845	1845	1845	1845	176
275	20231130	143300	579861633	1845	1846	1846	1845	400
276	20231130	143200	579123369	1849	1849	1849	1849	1
277	20231130	143100	579121520	1846	1849	1849	1846	379
278	20231130	143000	578421586	1849	1849	1849	1849	7
279	20231130	142900	578408643	1849	1849	1849	1849	0
280	20231130	142800	578408643	1849	1849	1849	1849	1
281	20231130	142700	578406794	1845	1845	1845	1845	1
282	20231130	142600	578404949	1845	1845	1845	1845	24
283	20231130	142500	578360669	1849	1849	1849	1849	1
284	20231130	142400	578358820	1843	1844	1844	1843	1138
285	20231130	142300	576261317	1849	1849	1849	1849	0
286	20231130	142200	576261317	1849	1849	1849	1849	0
287	20231130	142100	576261317	1849	1849	1849	1849	0
288	20231130	142000	576261317	1849	1849	1849	1849	1
289	20231130	141900	576259468	1843	1843	1843	1843	0
290	20231130	141800	576259468	1843	1845	1849	1843	2747
291	20231130	141700	571193768	1845	1845	1845	1845	384
292	20231130	141600	570485288	1849	1849	1849	1849	16
293	20231130	141500	570455704	1849	1849	1849	1849	2
294	20231130	141400	570452006	1850	1850	1850	1850	0
295	20231130	141300	570452006	1850	1850	1850	1850	30
296	20231130	141200	570396506	1850	1850	1850	1850	10
297	20231130	141100	570378006	1850	1850	1850	1850	0
298	20231130	141000	570378006	1850	1850	1850	1850	0
299	20231130	140900	570378006	1850	1850	1852	1850	30
300	20231130	140800	570322496	1850	1850	1850	1850	100
301	20231130	140700	570137496	1850	1849	1850	1849	508
302	20231130	140600	569197704	1849	1849	1849	1849	152
303	20231130	140500	568916656	1842	1842	1842	1842	0
304	20231130	140400	568916656	1842	1849	1849	1841	1804
305	20231130	140300	565594278	1847	1847	1847	1847	0
306	20231130	140200	565594278	1847	1847	1847	1847	0
307	20231130	140100	565594278	1847	1844	1847	1844	1378
308	20231130	140000	563052952	1842	1842	1842	1842	0
309	20231130	135900	563052952	1842	1842	1842	1842	136
310	20231130	135800	562802440	1841	1840	1841	1840	239
311	20231130	135700	562362460	1841	1841	1841	1841	1301
312	20231130	135600	559967319	1840	1840	1840	1840	0
313	20231130	135500	559967319	1840	1840	1840	1840	0
314	20231130	135400	559967319	1840	1841	1841	1840	339
315	20231130	135300	559343224	1841	1841	1841	1841	0
316	20231130	135200	559343224	1841	1841	1841	1841	25
317	20231130	135100	559297199	1841	1841	1841	1841	6
318	20231130	135000	559286153	1841	1841	1841	1841	10
319	20231130	134900	559267743	1841	1842	1842	1841	307
320	20231130	134800	558702486	1842	1841	1842	1841	3
321	20231130	134700	558696962	1842	1842	1842	1842	49
322	20231130	134600	558606704	1842	1842	1842	1842	1
323	20231130	134500	558604862	1844	1844	1844	1844	3
324	20231130	134400	558599330	1844	1844	1844	1844	0
325	20231130	134300	558599330	1844	1844	1844	1844	1
326	20231130	134200	558597486	1844	1844	1844	1844	0
327	20231130	134100	558597486	1844	1844	1844	1844	0
328	20231130	134000	558597486	1844	1844	1844	1844	0
329	20231130	133900	558597486	1844	1844	1844	1844	0
330	20231130	133800	558597486	1844	1844	1844	1844	0
331	20231130	133700	558597486	1844	1844	1844	1844	21
332	20231130	133600	558558762	1844	1844	1844	1844	0
333	20231130	133500	558558762	1844	1844	1844	1844	1
334	20231130	133400	558556918	1844	1844	1844	1844	0
335	20231130	133300	558556918	1844	1844	1844	1844	0
336	20231130	133200	558556918	1844	1844	1844	1844	120
337	20231130	133100	558335638	1844	1844	1844	1844	162
338	20231130	133000	558036910	1844	1844	1844	1844	10
339	20231130	132900	558018470	1840	1840	1840	1840	49
340	20231130	132800	557928310	1839	1844	1844	1839	3660
341	20231130	132700	551188811	1844	1844	1844	1844	5
342	20231130	132600	551179591	1844	1844	1844	1844	0
343	20231130	132500	551179591	1844	1844	1844	1844	0
344	20231130	132400	551179591	1844	1844	1844	1844	22
345	20231130	132300	551139023	1844	1844	1844	1844	200
346	20231130	132200	550770223	1845	1845	1845	1845	0
347	20231130	132100	550770223	1845	1845	1845	1845	0
348	20231130	132000	550770223	1845	1844	1845	1844	1266
349	20231130	131900	548435709	1844	1844	1844	1844	0
350	20231130	131800	548435709	1844	1844	1844	1844	0
351	20231130	131700	548435709	1844	1844	1844	1844	0
352	20231130	131600	548435709	1844	1844	1844	1844	200
353	20231130	131500	548066909	1844	1844	1844	1844	0
354	20231130	131400	548066909	1844	1844	1844	1844	0
355	20231130	131300	548066909	1844	1844	1844	1844	699
356	20231130	131200	546777953	1844	1844	1844	1844	0
357	20231130	131100	546777953	1844	1845	1845	1844	415
358	20231130	131000	546012643	1844	1844	1844	1844	0
359	20231130	130900	546012643	1844	1844	1844	1844	0
360	20231130	130800	546012643	1844	1845	1845	1844	228
361	20231130	130700	545592047	1847	1847	1847	1847	0
362	20231130	130600	545592047	1847	1847	1847	1847	10
363	20231130	130500	545573577	1845	1845	1845	1845	0
364	20231130	130400	545573577	1845	1845	1845	1845	40
365	20231130	130300	545499777	1845	1845	1845	1845	103
366	20231130	130200	545309742	1844	1844	1845	1844	1052
367	20231130	130100	543369721	1844	1844	1844	1844	0
368	20231130	130000	543369721	1844	1844	1844	1844	0
369	20231130	125900	543369721	1844	1844	1844	1844	225
370	20231130	125800	542954821	1844	1844	1844	1844	201
371	20231130	125700	542584177	1844	1845	1845	1844	2
372	20231130	125600	542580488	1845	1846	1846	1845	102
373	20231130	125500	542392297	1847	1847	1847	1847	0
374	20231130	125400	542392297	1847	1847	1847	1847	0
375	20231130	125300	542392297	1847	1847	1847	1847	2
376	20231130	125200	542388603	1847	1847	1847	1847	0
377	20231130	125100	542388603	1847	1847	1847	1847	1
378	20231130	125000	542386756	1841	1841	1841	1841	0
379	20231130	124900	542386756	1841	1842	1848	1841	536
380	20231130	124800	541396541	1848	1845	1848	1842	1001
381	20231130	124700	539547422	1846	1847	1847	1846	802
382	20231130	124600	538066130	1847	1847	1847	1847	0
383	20231130	124500	538066130	1847	1847	1847	1847	2
384	20231130	124400	538062436	1847	1847	1847	1847	0
385	20231130	124300	538062436	1847	1847	1847	1847	0
386	20231130	124200	538062436	1847	1847	1847	1847	0
387	20231130	124100	538062436	1847	1840	1847	1840	501
388	20231130	124000	537140589	1840	1840	1840	1840	908
389	20231130	123900	535469869	1839	1839	1839	1839	0
390	20231130	123800	535469869	1839	1839	1839	1839	100
391	20231130	123700	535285969	1840	1839	1840	1839	180
392	20231130	123600	534954948	1839	1839	1839	1839	0
393	20231130	123500	534954948	1839	1839	1839	1839	0
394	20231130	123400	534954948	1839	1839	1839	1839	338
395	20231130	123300	534333366	1839	1838	1839	1838	6
396	20231130	123200	534322333	1839	1839	1839	1839	0
397	20231130	123100	534322333	1839	1839	1839	1839	59
398	20231130	123000	534213832	1839	1839	1839	1839	1
399	20231130	122900	534211993	1838	1838	1838	1838	87
400	20231130	122800	534052087	1838	1839	1839	1838	77
401	20231130	122700	533910534	1839	1839	1839	1839	0
402	20231130	122600	533910534	1839	1838	1839	1838	733
403	20231130	122500	532562730	1838	1838	1838	1838	0
404	20231130	122400	532562730	1838	1838	1838	1838	251
405	20231130	122300	532101392	1839	1839	1839	1839	1
406	20231130	122200	532099553	1837	1837	1837	1837	0
407	20231130	122100	532099553	1837	1838	1838	1837	1046
408	20231130	122000	530177051	1838	1837	1838	1837	163
409	20231130	121900	529877607	1838	1838	1838	1838	0
410	20231130	121800	529877607	1838	1838	1838	1838	2
411	20231130	121700	529873931	1837	1837	1837	1837	430
412	20231130	121600	529084021	1837	1837	1837	1837	5
413	20231130	121500	529074836	1836	1837	1837	1836	317
414	20231130	121400	528492823	1836	1836	1836	1836	0
415	20231130	121300	528492823	1836	1836	1836	1836	0
416	20231130	121200	528492823	1836	1836	1836	1836	36
417	20231130	121100	528426727	1835	1835	1835	1835	0
418	20231130	121000	528426727	1835	1835	1835	1835	0
419	20231130	120900	528426727	1835	1836	1836	1835	184
420	20231130	120800	528088945	1837	1836	1837	1836	160
421	20231130	120700	527795175	1836	1836	1836	1836	200
422	20231130	120600	527427975	1836	1837	1837	1836	657
423	20231130	120500	526221718	1837	1836	1837	1836	164
424	20231130	120400	525920602	1836	1836	1836	1836	453
425	20231130	120300	525088894	1836	1836	1836	1836	2
426	20231130	120200	525085222	1836	1836	1836	1836	357
427	20231130	120100	524429770	1836	1836	1837	1836	3
428	20231130	120000	524424261	1837	1837	1837	1837	26
429	20231130	115900	524376499	1837	1837	1837	1837	1
430	20231130	115800	524374662	1836	1836	1836	1836	1
431	20231130	115700	524372826	1836	1836	1836	1836	1
432	20231130	115600	524370990	1836	1836	1836	1836	161
433	20231130	115500	524075394	1836	1836	1838	1836	70
434	20231130	115400	523946854	1836	1836	1836	1836	667
435	20231130	115300	522722242	1836	1837	1837	1836	309
436	20231130	115200	522154821	1837	1837	1837	1837	164
437	20231130	115100	521853553	1837	1838	1838	1837	1457
438	20231130	115000	519176934	1837	1837	1837	1837	1
439	20231130	114900	519175097	1837	1837	1837	1837	1
440	20231130	114800	519173260	1837	1839	1839	1837	154
441	20231130	114700	518890201	1838	1838	1838	1838	167
442	20231130	114600	518583255	1839	1842	1842	1839	1285
443	20231130	114500	516218277	1845	1845	1845	1845	20
444	20231130	114400	516181377	1845	1845	1845	1845	0
445	20231130	114300	516181377	1845	1845	1845	1845	500
446	20231130	114200	515258877	1845	1841	1845	1841	1628
447	20231130	114100	512256451	1841	1841	1841	1841	5
448	20231130	114000	512247246	1841	1841	1841	1841	5
449	20231130	113900	512238041	1841	1840	1841	1840	6
450	20231130	113800	512226996	1840	1840	1840	1840	5
451	20231130	113700	512217796	1840	1840	1840	1840	5
452	20231130	113600	512208596	1840	1841	1841	1840	1601
453	20231130	113500	509262333	1845	1845	1845	1845	1
454	20231130	113400	509260488	1845	1839	1845	1839	31
455	20231130	113300	509203399	1839	1839	1839	1839	46
456	20231130	113200	509118805	1839	1839	1840	1839	2692
457	20231130	113100	504166679	1840	1839	1840	1839	4758
458	20231130	113000	495412186	1840	1839	1840	1839	67
459	20231130	112900	495288972	1840	1839	1840	1839	533
460	20231130	112800	494308783	1839	1838	1840	1838	236
461	20231130	112700	493874668	1838	1838	1838	1838	62
462	20231130	112600	493760712	1838	1838	1838	1838	62
463	20231130	112500	493646756	1838	1838	1838	1838	60
464	20231130	112400	493536476	1838	1838	1838	1838	62
465	20231130	112300	493422520	1838	1838	1838	1838	61
466	20231130	112200	493310402	1838	1838	1838	1838	61
467	20231130	112100	493198284	1838	1838	1838	1838	248
468	20231130	112000	492742460	1838	1838	1838	1838	61
469	20231130	111900	492630342	1838	1838	1838	1838	67
470	20231130	111800	492507196	1838	1838	1838	1838	301
471	20231130	111700	491953958	1838	1838	1838	1838	0
472	20231130	111600	491953958	1838	1837	1838	1837	1005
473	20231130	111500	490107413	1837	1837	1837	1837	10
474	20231130	111400	490089043	1837	1837	1837	1837	0
475	20231130	111300	490089043	1837	1837	1837	1837	0
476	20231130	111200	490089043	1837	1837	1837	1837	50
477	20231130	111100	489997193	1837	1834	1837	1834	570
478	20231130	111000	488950193	1834	1834	1837	1834	91
479	20231130	110900	488783293	1834	1834	1834	1834	88
480	20231130	110800	488621901	1834	1834	1834	1834	32
481	20231130	110700	488563213	1834	1834	1834	1834	314
482	20231130	110600	487987337	1834	1834	1834	1834	59
483	20231130	110500	487879131	1834	1834	1834	1833	123
484	20231130	110400	487653616	1833	1833	1833	1833	580
485	20231130	110300	486590476	1833	1833	1833	1832	896
486	20231130	110200	484948473	1832	1832	1832	1832	242
487	20231130	110100	484505129	1833	1838	1838	1833	8606
488	20231130	110000	468710553	1838	1837	1838	1837	54
489	20231130	105900	468611345	1837	1838	1838	1837	214
490	20231130	105800	468218222	1838	1838	1838	1838	78
491	20231130	105700	468074858	1838	1840	1840	1838	891
492	20231130	105600	466435842	1840	1839	1840	1838	415
493	20231130	105500	465672850	1838	1838	1838	1838	0
494	20231130	105400	465672850	1838	1838	1838	1838	60
495	20231130	105300	465562570	1838	1840	1840	1838	3004
496	20231130	105200	460037218	1844	1844	1844	1844	610
497	20231130	105100	458912378	1844	1844	1844	1844	20
498	20231130	105000	458875498	1845	1845	1845	1845	3
499	20231130	104900	458869963	1845	1840	1845	1840	565
500	20231130	104800	457830323	1837	1837	1837	1837	20
501	20231130	104700	457793583	1836	1838	1838	1836	1529
502	20231130	104600	454985591	1838	1838	1838	1838	611
503	20231130	104500	453862573	1838	1838	1838	1835	5510
504	20231130	104400	443745592	1838	1840	1840	1838	3049
505	20231130	104300	438139228	1840	1839	1840	1839	690
506	20231130	104200	436870058	1839	1839	1839	1839	300
507	20231130	104100	436318358	1840	1840	1840	1840	37
508	20231130	104000	436250278	1840	1840	1840	1840	5
509	20231130	103900	436241078	1840	1840	1840	1840	376
510	20231130	103800	435549238	1840	1840	1840	1839	487
511	20231130	103700	434653168	1840	1840	1840	1839	795
512	20231130	103600	433190373	1840	1840	1840	1840	221
513	20231130	103500	432783733	1840	1840	1840	1840	557
514	20231130	103400	431758853	1838	1843	1843	1838	15088
515	20231130	103300	403988305	1843	1842	1843	1842	1258
516	20231130	103200	401670062	1843	1843	1843	1843	0
517	20231130	103100	401670062	1843	1843	1843	1843	0
518	20231130	103000	401670062	1843	1842	1843	1841	1608
519	20231130	102900	398708361	1843	1842	1843	1842	580
520	20231130	102800	397639451	1842	1842	1843	1842	1325
521	20231130	102700	395198730	1842	1842	1842	1842	52
522	20231130	102600	395102946	1842	1842	1842	1842	2684
523	20231130	102500	390159018	1842	1842	1842	1842	659
524	20231130	102400	388945140	1842	1842	1842	1842	187
525	20231130	102300	388600686	1842	1843	1843	1842	3712
526	20231130	102200	381763072	1843	1843	1843	1842	1016
527	20231130	102100	379891584	1842	1843	1843	1842	69
528	20231130	102000	379764476	1843	1844	1844	1843	2105
529	20231130	101900	375884520	1844	1844	1844	1844	1009
530	20231130	101800	374023924	1844	1845	1845	1844	255
531	20231130	101700	373553650	1845	1846	1846	1845	910
532	20231130	101600	371874686	1845	1846	1846	1845	943
533	20231130	101500	370134111	1846	1847	1847	1845	2731
534	20231130	101400	365092584	1847	1847	1847	1847	0
535	20231130	101300	365092584	1847	1848	1848	1847	514
536	20231130	101200	364143212	1848	1849	1849	1848	3836
537	20231130	101100	357053203	1850	1850	1850	1850	17
538	20231130	101000	357021753	1850	1850	1850	1850	807
539	20231130	100900	355528803	1850	1850	1850	1850	10
540	20231130	100800	355510303	1850	1850	1850	1850	530
541	20231130	100700	354529803	1849	1850	1853	1849	1405
542	20231130	100600	351931366	1853	1853	1853	1853	90
543	20231130	100500	351764596	1853	1850	1853	1849	667
544	20231130	100400	350530644	1853	1850	1853	1850	503
545	20231130	100300	349600091	1850	1849	1850	1849	3005
546	20231130	100200	344041065	1850	1850	1850	1850	2200
547	20231130	100100	339971065	1850	1849	1850	1849	171
548	20231130	100000	339654765	1849	1850	1850	1849	305
549	20231130	095900	339090784	1848	1848	1848	1848	387
550	20231130	095800	338375608	1846	1846	1846	1846	0
551	20231130	095700	338375608	1846	1846	1846	1845	275
552	20231130	095600	337868058	1846	1847	1847	1845	4202
553	20231130	095500	330111293	1848	1848	1848	1848	1024
554	20231130	095400	328218941	1848	1849	1849	1848	362
555	20231130	095300	327549945	1849	1847	1849	1847	1374
556	20231130	095200	325010531	1847	1849	1849	1847	2957
557	20231130	095100	319548108	1849	1848	1849	1848	1048
558	20231130	095000	317611392	1848	1849	1849	1848	1093
559	20231130	094900	315591112	1849	1849	1849	1849	210
560	20231130	094800	315202822	1848	1849	1850	1848	6647
561	20231130	094700	302913181	1849	1851	1851	1849	1235
562	20231130	094600	300629081	1852	1853	1853	1850	2226
563	20231130	094500	296510347	1855	1850	1855	1850	6605
564	20231130	094400	284290647	1849	1851	1851	1849	2822
565	20231130	094300	279069449	1855	1850	1855	1850	33
566	20231130	094200	279008304	1850	1850	1850	1849	1891
567	20231130	094100	275511759	1849	1850	1850	1849	2487
568	20231130	094000	270913168	1849	1850	1855	1849	5243
569	20231130	093900	261213418	1850	1849	1850	1849	2373
570	20231130	093800	256823670	1850	1851	1851	1849	1879
571	20231130	093700	253347567	1851	1851	1851	1851	4
572	20231130	093600	253340163	1850	1850	1850	1850	1006
573	20231130	093500	251479063	1850	1850	1850	1847	3034
574	20231130	093400	245866343	1850	1856	1856	1850	14897
575	20231130	093300	218282213	1857	1858	1858	1857	640
576	20231130	093200	217093447	1857	1859	1859	1857	1195
577	20231130	093100	214874078	1859	1859	1859	1858	197
578	20231130	093000	214507951	1860	1860	1860	1860	166
579	20231130	092900	214199191	1862	1862	1862	1857	531
580	20231130	092800	213212969	1857	1857	1862	1857	400
581	20231130	092700	212469804	1857	1863	1863	1857	3988
582	20231130	092600	205049903	1861	1863	1865	1861	1826
583	20231130	092500	201648266	1863	1863	1863	1862	2095
584	20231130	092400	197746720	1863	1865	1866	1863	5480
585	20231130	092300	187537013	1865	1865	1865	1865	1015
586	20231130	092200	185644038	1867	1870	1870	1861	11805
587	20231130	092100	163623509	1870	1870	1870	1869	4004
588	20231130	092000	156136902	1870	1871	1871	1869	4083
589	20231130	091900	148502682	1870	1871	1871	1870	3522
590	20231130	091800	141913432	1870	1870	1871	1870	14264
591	20231130	091700	115238336	1871	1882	1882	1871	6731
592	20231130	091600	102612525	1882	1882	1883	1882	77
593	20231130	091500	102467607	1880	1881	1882	1880	215
594	20231130	091400	102063348	1881	1881	1881	1881	112
595	20231130	091300	101852676	1881	1884	1884	1881	2237
596	20231130	091200	97644559	1882	1881	1883	1881	458
597	20231130	091100	96782958	1884	1886	1897	1884	4797
598	20231130	091000	87740089	1885	1880	1887	1880	6024
599	20231130	090900	76390995	1881	1884	1884	1881	594
600	20231130	090800	75273037	1883	1883	1885	1883	1500
601	20231130	090700	72446722	1881	1876	1881	1876	1406
602	20231130	090600	69806436	1877	1872	1877	1868	3067
603	20231130	090500	64066323	1876	1873	1877	1871	1851
604	20231130	090400	60600812	1873	1873	1873	1865	7706
605	20231130	090300	46189964	1874	1881	1882	1874	5298
606	20231130	090200	36250162	1876	1885	1898	1864	8157
607	20231130	090100	20971913	1900	1891	1902	1875	4987
608	20231130	090000	11580784	1890	1905	1907	1890	6090