KissMeData/090150/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195600	237960606	1244	1244	1244	1244	1906
3	20231130	195500	237960606	1244	1244	1244	1244	0
4	20231130	195400	237960606	1244	1244	1244	1244	0
5	20231130	195300	237960606	1244	1244	1244	1244	0
6	20231130	195200	237960606	1244	1244	1244	1244	0
7	20231130	195100	237960606	1244	1244	1244	1244	0
8	20231130	195000	237960606	1244	1244	1244	1244	0
9	20231130	194900	237960606	1244	1244	1244	1244	0
10	20231130	194800	237960606	1244	1244	1244	1244	0
11	20231130	194700	237960606	1244	1244	1244	1244	0
12	20231130	194600	237960606	1244	1244	1244	1244	0
13	20231130	194500	237960606	1244	1244	1244	1244	0
14	20231130	194400	237960606	1244	1244	1244	1244	0
15	20231130	194300	237960606	1244	1244	1244	1244	0
16	20231130	194200	237960606	1244	1244	1244	1244	0
17	20231130	194100	237960606	1244	1244	1244	1244	0
18	20231130	194000	237960606	1244	1244	1244	1244	0
19	20231130	193900	237960606	1244	1244	1244	1244	0
20	20231130	193800	237960606	1244	1244	1244	1244	0
21	20231130	193700	237960606	1244	1244	1244	1244	0
22	20231130	193600	237960606	1244	1244	1244	1244	0
23	20231130	193500	237960606	1244	1244	1244	1244	0
24	20231130	193400	237960606	1244	1244	1244	1244	0
25	20231130	193300	237960606	1244	1244	1244	1244	0
26	20231130	193200	237960606	1244	1244	1244	1244	0
27	20231130	193100	237960606	1244	1244	1244	1244	0
28	20231130	193000	237960606	1244	1244	1244	1244	0
29	20231130	192900	237960606	1244	1244	1244	1244	0
30	20231130	192800	237960606	1244	1244	1244	1244	0
31	20231130	192700	237960606	1244	1244	1244	1244	0
32	20231130	192600	237960606	1244	1244	1244	1244	1906
33	20231130	192500	237960606	1244	1244	1244	1244	0
34	20231130	192400	237960606	1244	1244	1244	1244	0
35	20231130	192300	237960606	1244	1244	1244	1244	0
36	20231130	192200	237960606	1244	1244	1244	1244	0
37	20231130	192100	237960606	1244	1244	1244	1244	0
38	20231130	192000	237960606	1244	1244	1244	1244	0
39	20231130	191900	237960606	1244	1244	1244	1244	0
40	20231130	191800	237960606	1244	1244	1244	1244	0
41	20231130	191700	237960606	1244	1244	1244	1244	0
42	20231130	191600	237960606	1244	1244	1244	1244	0
43	20231130	191500	237960606	1244	1244	1244	1244	0
44	20231130	191400	237960606	1244	1244	1244	1244	0
45	20231130	191300	237960606	1244	1244	1244	1244	0
46	20231130	191200	237960606	1244	1244	1244	1244	0
47	20231130	191100	237960606	1244	1244	1244	1244	0
48	20231130	191000	237960606	1244	1244	1244	1244	0
49	20231130	190900	237960606	1244	1244	1244	1244	0
50	20231130	190800	237960606	1244	1244	1244	1244	0
51	20231130	190700	237960606	1244	1244	1244	1244	0
52	20231130	190600	237960606	1244	1244	1244	1244	0
53	20231130	190500	237960606	1244	1244	1244	1244	0
54	20231130	190400	237960606	1244	1244	1244	1244	0
55	20231130	190300	237960606	1244	1244	1244	1244	0
56	20231130	190200	237960606	1244	1244	1244	1244	0
57	20231130	190100	237960606	1244	1244	1244	1244	0
58	20231130	190000	237960606	1244	1244	1244	1244	0
59	20231130	185900	237960606	1244	1244	1244	1244	0
60	20231130	185800	237960606	1244	1244	1244	1244	0
61	20231130	185700	237960606	1244	1244	1244	1244	0
62	20231130	185600	237960606	1244	1244	1244	1244	1906
63	20231130	185500	237960606	1244	1244	1244	1244	0
64	20231130	185400	237960606	1244	1244	1244	1244	0
65	20231130	185300	237960606	1244	1244	1244	1244	0
66	20231130	185200	237960606	1244	1244	1244	1244	0
67	20231130	185100	237960606	1244	1244	1244	1244	0
68	20231130	185000	237960606	1244	1244	1244	1244	0
69	20231130	184900	237960606	1244	1244	1244	1244	0
70	20231130	184800	237960606	1244	1244	1244	1244	0
71	20231130	184700	237960606	1244	1244	1244	1244	0
72	20231130	184600	237960606	1244	1244	1244	1244	0
73	20231130	184500	237960606	1244	1244	1244	1244	0
74	20231130	184400	237960606	1244	1244	1244	1244	0
75	20231130	184300	237960606	1244	1244	1244	1244	0
76	20231130	184200	237960606	1244	1244	1244	1244	0
77	20231130	184100	237960606	1244	1244	1244	1244	0
78	20231130	184000	237960606	1244	1244	1244	1244	0
79	20231130	183900	237960606	1244	1244	1244	1244	0
80	20231130	183800	237960606	1244	1244	1244	1244	0
81	20231130	183700	237960606	1244	1244	1244	1244	0
82	20231130	183600	237960606	1244	1244	1244	1244	0
83	20231130	183500	237960606	1244	1244	1244	1244	0
84	20231130	183400	237960606	1244	1244	1244	1244	0
85	20231130	183300	237960606	1244	1244	1244	1244	0
86	20231130	183200	237960606	1244	1244	1244	1244	0
87	20231130	183100	237960606	1244	1244	1244	1244	0
88	20231130	183000	237960606	1244	1244	1244	1244	0
89	20231130	182900	237960606	1244	1244	1244	1244	0
90	20231130	182800	237960606	1244	1244	1244	1244	0
91	20231130	182700	237960606	1244	1244	1244	1244	0
92	20231130	182600	237960606	1244	1244	1244	1244	1906
93	20231130	182500	237960606	1244	1244	1244	1244	0
94	20231130	182400	237960606	1244	1244	1244	1244	0
95	20231130	182300	237960606	1244	1244	1244	1244	0
96	20231130	182200	237960606	1244	1244	1244	1244	0
97	20231130	182100	237960606	1244	1244	1244	1244	0
98	20231130	182000	237960606	1244	1244	1244	1244	0
99	20231130	181900	237960606	1244	1244	1244	1244	0
100	20231130	181800	237960606	1244	1244	1244	1244	0
101	20231130	181700	237960606	1244	1244	1244	1244	0
102	20231130	181600	237960606	1244	1244	1244	1244	0
103	20231130	181500	237960606	1244	1244	1244	1244	0
104	20231130	181400	237960606	1244	1244	1244	1244	0
105	20231130	181300	237960606	1244	1244	1244	1244	0
106	20231130	181200	237960606	1244	1244	1244	1244	0
107	20231130	181100	237960606	1244	1244	1244	1244	0
108	20231130	181000	237960606	1244	1244	1244	1244	0
109	20231130	180900	237960606	1244	1244	1244	1244	0
110	20231130	180800	237960606	1244	1244	1244	1244	0
111	20231130	180700	237960606	1244	1244	1244	1244	0
112	20231130	180600	237960606	1244	1244	1244	1244	0
113	20231130	180500	237960606	1244	1244	1244	1244	0
114	20231130	180400	237960606	1244	1244	1244	1244	0
115	20231130	180300	237960606	1244	1244	1244	1244	0
116	20231130	180200	237960606	1244	1244	1244	1244	0
117	20231130	180100	237960606	1244	1244	1244	1244	0
118	20231130	180000	237960606	1244	1244	1244	1244	0
119	20231130	175900	237960606	1244	1244	1244	1244	0
120	20231130	175800	237960606	1244	1244	1244	1244	0
121	20231130	175700	237960606	1244	1244	1244	1244	0
122	20231130	175600	237960606	1244	1244	1244	1244	1906
123	20231130	175500	237960606	1244	1244	1244	1244	0
124	20231130	175400	237960606	1244	1244	1244	1244	0
125	20231130	175300	237960606	1244	1244	1244	1244	0
126	20231130	175200	237960606	1244	1244	1244	1244	0
127	20231130	175100	237960606	1244	1244	1244	1244	0
128	20231130	175000	237960606	1244	1244	1244	1244	0
129	20231130	174900	237960606	1244	1244	1244	1244	0
130	20231130	174800	237960606	1244	1244	1244	1244	0
131	20231130	174700	237960606	1244	1244	1244	1244	0
132	20231130	174600	237960606	1244	1244	1244	1244	0
133	20231130	174500	237960606	1244	1244	1244	1244	0
134	20231130	174400	237960606	1244	1244	1244	1244	0
135	20231130	174300	237960606	1244	1244	1244	1244	0
136	20231130	174200	237960606	1244	1244	1244	1244	0
137	20231130	174100	237960606	1244	1244	1244	1244	0
138	20231130	174000	237960606	1244	1244	1244	1244	0
139	20231130	173900	237960606	1244	1244	1244	1244	0
140	20231130	173800	237960606	1244	1244	1244	1244	0
141	20231130	173700	237960606	1244	1244	1244	1244	0
142	20231130	173600	237960606	1244	1244	1244	1244	0
143	20231130	173500	237960606	1244	1244	1244	1244	0
144	20231130	173400	237960606	1244	1244	1244	1244	0
145	20231130	173300	237960606	1244	1244	1244	1244	0
146	20231130	173200	237960606	1244	1244	1244	1244	0
147	20231130	173100	237960606	1244	1244	1244	1244	0
148	20231130	173000	237960606	1244	1244	1244	1244	0
149	20231130	172900	237960606	1244	1244	1244	1244	0
150	20231130	172800	237960606	1244	1244	1244	1244	0
151	20231130	172700	237960606	1244	1244	1244	1244	0
152	20231130	172600	237960606	1244	1244	1244	1244	1906
153	20231130	172500	237960606	1244	1244	1244	1244	0
154	20231130	172400	237960606	1244	1244	1244	1244	0
155	20231130	172300	237960606	1244	1244	1244	1244	0
156	20231130	172200	237960606	1244	1244	1244	1244	0
157	20231130	172100	237960606	1244	1244	1244	1244	0
158	20231130	172000	237960606	1244	1244	1244	1244	0
159	20231130	171900	237960606	1244	1244	1244	1244	0
160	20231130	171800	237960606	1244	1244	1244	1244	0
161	20231130	171700	237960606	1244	1244	1244	1244	0
162	20231130	171600	237960606	1244	1244	1244	1244	0
163	20231130	171500	237960606	1244	1244	1244	1244	0
164	20231130	171400	237960606	1244	1244	1244	1244	0
165	20231130	171300	237960606	1244	1244	1244	1244	0
166	20231130	171200	237960606	1244	1244	1244	1244	0
167	20231130	171100	237960606	1244	1244	1244	1244	0
168	20231130	171000	237960606	1244	1244	1244	1244	0
169	20231130	170900	237960606	1244	1244	1244	1244	0
170	20231130	170800	237960606	1244	1244	1244	1244	0
171	20231130	170700	237960606	1244	1244	1244	1244	0
172	20231130	170600	237960606	1244	1244	1244	1244	0
173	20231130	170500	237960606	1244	1244	1244	1244	0
174	20231130	170400	237960606	1244	1244	1244	1244	0
175	20231130	170300	237960606	1244	1244	1244	1244	0
176	20231130	170200	237960606	1244	1244	1244	1244	0
177	20231130	170100	237960606	1244	1244	1244	1244	0
178	20231130	170000	237960606	1244	1244	1244	1244	0
179	20231130	165900	237960606	1244	1244	1244	1244	0
180	20231130	165800	237960606	1244	1244	1244	1244	0
181	20231130	165700	237960606	1244	1244	1244	1244	0
182	20231130	165600	237960606	1244	1244	1244	1244	1906
183	20231130	165500	237960606	1244	1244	1244	1244	0
184	20231130	165400	237960606	1244	1244	1244	1244	0
185	20231130	165300	237960606	1244	1244	1244	1244	0
186	20231130	165200	237960606	1244	1244	1244	1244	0
187	20231130	165100	237960606	1244	1244	1244	1244	0
188	20231130	165000	237960606	1244	1244	1244	1244	0
189	20231130	164900	237960606	1244	1244	1244	1244	0
190	20231130	164800	237960606	1244	1244	1244	1244	0
191	20231130	164700	237960606	1244	1244	1244	1244	0
192	20231130	164600	237960606	1244	1244	1244	1244	0
193	20231130	164500	237960606	1244	1244	1244	1244	0
194	20231130	164400	237960606	1244	1244	1244	1244	0
195	20231130	164300	237960606	1244	1244	1244	1244	0
196	20231130	164200	237960606	1244	1244	1244	1244	0
197	20231130	164100	237960606	1244	1244	1244	1244	0
198	20231130	164000	237960606	1244	1244	1244	1244	0
199	20231130	163900	237960606	1244	1244	1244	1244	0
200	20231130	163800	237960606	1244	1244	1244	1244	0
201	20231130	163700	237960606	1244	1244	1244	1244	0
202	20231130	163600	237960606	1244	1244	1244	1244	0
203	20231130	163500	237960606	1244	1244	1244	1244	0
204	20231130	163400	237960606	1244	1244	1244	1244	0
205	20231130	163300	237960606	1244	1244	1244	1244	0
206	20231130	163200	237960606	1244	1244	1244	1244	0
207	20231130	163100	237960606	1244	1244	1244	1244	0
208	20231130	163000	237960606	1244	1244	1244	1244	0
209	20231130	162900	237960606	1244	1244	1244	1244	0
210	20231130	162800	237960606	1244	1244	1244	1244	0
211	20231130	162700	237960606	1244	1244	1244	1244	0
212	20231130	162600	237960606	1244	1244	1244	1244	1906
213	20231130	162500	237960606	1244	1244	1244	1244	0
214	20231130	162400	237960606	1244	1244	1244	1244	0
215	20231130	162300	237960606	1244	1244	1244	1244	0
216	20231130	162200	237960606	1244	1244	1244	1244	0
217	20231130	162100	237960606	1244	1244	1244	1244	0
218	20231130	162000	237960606	1244	1244	1244	1244	0
219	20231130	161900	237960606	1244	1244	1244	1244	0
220	20231130	161800	237960606	1244	1244	1244	1244	0
221	20231130	161700	237960606	1244	1244	1244	1244	0
222	20231130	161600	237960606	1244	1244	1244	1244	0
223	20231130	161500	237960606	1244	1244	1244	1244	0
224	20231130	161400	237960606	1244	1244	1244	1244	0
225	20231130	161300	237960606	1244	1244	1244	1244	0
226	20231130	161200	237960606	1244	1244	1244	1244	0
227	20231130	161100	237960606	1244	1244	1244	1244	0
228	20231130	161000	237960606	1244	1244	1244	1244	0
229	20231130	160900	237960606	1244	1244	1244	1244	0
230	20231130	160800	237960606	1244	1244	1244	1244	0
231	20231130	160700	237960606	1244	1244	1244	1244	0
232	20231130	160600	237960606	1244	1244	1244	1244	0
233	20231130	160500	237960606	1244	1244	1244	1244	0
234	20231130	160400	237960606	1244	1244	1244	1244	0
235	20231130	160300	237960606	1244	1244	1244	1244	0
236	20231130	160200	237960606	1244	1244	1244	1244	0
237	20231130	160100	237960606	1244	1244	1244	1244	0
238	20231130	160000	237960606	1244	1244	1244	1244	0
239	20231130	155900	237960606	1244	1244	1244	1244	0
240	20231130	155800	237960606	1244	1244	1244	1244	0
241	20231130	155700	237960606	1244	1244	1244	1244	0
242	20231130	155600	237960606	1244	1244	1244	1244	1906
243	20231130	155500	237960606	1244	1244	1244	1244	0
244	20231130	155400	237960606	1244	1244	1244	1244	0
245	20231130	155300	237960606	1244	1244	1244	1244	0
246	20231130	155200	237960606	1244	1244	1244	1244	0
247	20231130	155100	237960606	1244	1244	1244	1244	0
248	20231130	155000	237960606	1244	1244	1244	1244	0
249	20231130	154900	237960606	1244	1244	1244	1244	0
250	20231130	154800	237960606	1244	1244	1244	1244	0
251	20231130	154700	237960606	1244	1244	1244	1244	0
252	20231130	154600	237960606	1244	1244	1244	1244	0
253	20231130	154500	237960606	1244	1244	1244	1244	0
254	20231130	154400	237960606	1244	1244	1244	1244	0
255	20231130	154300	237960606	1244	1244	1244	1244	0
256	20231130	154200	237960606	1244	1244	1244	1244	0
257	20231130	154100	237960606	1244	1244	1244	1244	0
258	20231130	154000	237960606	1244	1244	1244	1244	0
259	20231130	153900	237960606	1244	1244	1244	1244	0
260	20231130	153800	237960606	1244	1244	1244	1244	0
261	20231130	153700	237960606	1244	1244	1244	1244	0
262	20231130	153600	237960606	1244	1244	1244	1244	0
263	20231130	153500	237960606	1244	1244	1244	1244	0
264	20231130	153400	237960606	1244	1244	1244	1244	0
265	20231130	153300	237960606	1244	1244	1244	1244	0
266	20231130	153200	237960606	1244	1244	1244	1244	0
267	20231130	153100	237960606	1244	1244	1244	1244	0
268	20231130	153000	237960606	1244	1244	1244	1244	1906
269	20231130	152900	235589542	1241	1241	1241	1241	0
270	20231130	152800	235589542	1241	1241	1241	1241	0
271	20231130	152700	235589542	1241	1241	1241	1241	0
272	20231130	152600	235589542	1241	1241	1241	1241	0
273	20231130	152500	235589542	1241	1241	1241	1241	0
274	20231130	152400	235589542	1241	1241	1241	1241	0
275	20231130	152300	235589542	1241	1241	1241	1241	0
276	20231130	152200	235589542	1241	1241	1241	1241	0
277	20231130	152100	235589542	1241	1241	1241	1241	0
278	20231130	152000	235589542	1241	1241	1241	1241	0
279	20231130	151900	235589542	1241	1241	1241	1241	0
280	20231130	151800	235589542	1241	1241	1241	1241	0
281	20231130	151700	235589542	1241	1241	1241	1241	0
282	20231130	151600	235589542	1241	1241	1241	1241	0
283	20231130	151500	235589542	1241	1241	1241	1241	0
284	20231130	151400	235589542	1241	1235	1241	1235	465
285	20231130	151300	235015228	1235	1235	1235	1235	0
286	20231130	151200	235015228	1235	1235	1235	1235	647
287	20231130	151100	234216183	1245	1245	1245	1245	0
288	20231130	151000	234216183	1245	1245	1245	1245	0
289	20231130	150900	234216183	1245	1245	1245	1245	2
290	20231130	150800	234213693	1245	1245	1245	1245	0
291	20231130	150700	234213693	1245	1245	1245	1245	85
292	20231130	150600	234107868	1245	1245	1245	1245	0
293	20231130	150500	234107868	1245	1245	1245	1245	0
294	20231130	150400	234107868	1245	1244	1245	1244	21
295	20231130	150300	234081733	1245	1245	1245	1245	0
296	20231130	150200	234081733	1245	1245	1245	1245	0
297	20231130	150100	234081733	1245	1245	1245	1245	0
298	20231130	150000	234081733	1245	1245	1245	1245	0
299	20231130	145900	234081733	1245	1241	1245	1239	1328
300	20231130	145800	232432113	1244	1244	1244	1244	0
301	20231130	145700	232432113	1244	1241	1244	1241	15
302	20231130	145600	232413458	1241	1241	1241	1241	0
303	20231130	145500	232413458	1241	1241	1241	1241	0
304	20231130	145400	232413458	1241	1239	1241	1239	564
305	20231130	145300	231714641	1239	1238	1239	1238	11
306	20231130	145200	231701015	1239	1234	1239	1234	1424
307	20231130	145100	229943759	1234	1234	1234	1234	0
308	20231130	145000	229943759	1234	1234	1234	1234	0
309	20231130	144900	229943759	1234	1234	1234	1234	0
310	20231130	144800	229943759	1234	1234	1234	1234	0
311	20231130	144700	229943759	1234	1234	1234	1234	0
312	20231130	144600	229943759	1234	1234	1234	1234	0
313	20231130	144500	229943759	1234	1234	1234	1234	0
314	20231130	144400	229943759	1234	1234	1234	1234	0
315	20231130	144300	229943759	1234	1234	1234	1234	0
316	20231130	144200	229943759	1234	1234	1234	1234	0
317	20231130	144100	229943759	1234	1234	1234	1234	3
318	20231130	144000	229940057	1235	1231	1238	1231	2198
319	20231130	143900	227233131	1238	1238	1238	1238	0
320	20231130	143800	227233131	1238	1238	1238	1238	11
321	20231130	143700	227219513	1231	1231	1231	1231	0
322	20231130	143600	227219513	1231	1231	1231	1231	1
323	20231130	143500	227218282	1238	1238	1238	1238	0
324	20231130	143400	227218282	1238	1238	1238	1238	0
325	20231130	143300	227218282	1238	1238	1238	1238	0
326	20231130	143200	227218282	1238	1238	1238	1238	11
327	20231130	143100	227204664	1231	1231	1231	1231	0
328	20231130	143000	227204664	1231	1231	1231	1231	0
329	20231130	142900	227204664	1231	1231	1231	1231	2
330	20231130	142800	227202202	1231	1231	1231	1231	0
331	20231130	142700	227202202	1231	1231	1231	1231	0
332	20231130	142600	227202202	1231	1231	1231	1231	0
333	20231130	142500	227202202	1231	1231	1231	1231	0
334	20231130	142400	227202202	1231	1231	1231	1231	0
335	20231130	142300	227202202	1231	1237	1237	1231	1704
336	20231130	142200	225103754	1232	1237	1237	1232	15
337	20231130	142100	225085265	1247	1247	1247	1247	0
338	20231130	142000	225085265	1247	1247	1247	1247	10
339	20231130	141900	225072795	1245	1240	1248	1240	325
340	20231130	141800	224669667	1240	1240	1240	1240	20
341	20231130	141700	224644867	1230	1240	1240	1230	61
342	20231130	141600	224569327	1240	1236	1240	1236	6766
343	20231130	141500	216189442	1236	1235	1236	1235	3000
344	20231130	141400	212481949	1225	1225	1225	1225	0
345	20231130	141300	212481949	1225	1225	1225	1225	0
346	20231130	141200	212481949	1225	1225	1225	1225	0
347	20231130	141100	212481949	1225	1225	1225	1225	0
348	20231130	141000	212481949	1225	1226	1226	1225	5830
349	20231130	140900	205339583	1234	1234	1234	1234	0
350	20231130	140800	205339583	1234	1234	1234	1234	0
351	20231130	140700	205339583	1234	1232	1234	1225	277
352	20231130	140600	204998753	1227	1227	1227	1227	0
353	20231130	140500	204998753	1227	1227	1227	1227	1801
354	20231130	140400	202788926	1228	1228	1228	1228	0
355	20231130	140300	202788926	1228	1229	1229	1228	1298
356	20231130	140200	201193784	1229	1229	1229	1229	1
357	20231130	140100	201192555	1224	1231	1231	1224	3200
358	20231130	140000	197264369	1231	1231	1231	1231	0
359	20231130	135900	197264369	1231	1232	1232	1231	900
360	20231130	135800	196156369	1233	1233	1233	1233	0
361	20231130	135700	196156369	1233	1234	1234	1233	675
362	20231130	135600	195324019	1240	1240	1240	1240	0
363	20231130	135500	195324019	1240	1240	1240	1240	0
364	20231130	135400	195324019	1240	1240	1240	1240	0
365	20231130	135300	195324019	1240	1240	1240	1240	0
366	20231130	135200	195324019	1240	1240	1240	1240	0
367	20231130	135100	195324019	1240	1240	1240	1240	0
368	20231130	135000	195324019	1240	1240	1240	1240	0
369	20231130	134900	195324019	1240	1240	1240	1240	0
370	20231130	134800	195324019	1240	1234	1240	1234	1025
371	20231130	134700	194053990	1240	1239	1240	1239	3225
372	20231130	134600	190056190	1233	1233	1233	1233	0
373	20231130	134500	190056190	1233	1233	1233	1233	0
374	20231130	134400	190056190	1233	1233	1233	1233	0
375	20231130	134300	190056190	1233	1233	1233	1233	112
376	20231130	134200	189918094	1235	1236	1236	1235	313
377	20231130	134100	189531538	1237	1237	1237	1237	0
378	20231130	134000	189531538	1237	1238	1238	1237	501
379	20231130	133900	188911791	1249	1249	1249	1249	0
380	20231130	133800	188911791	1249	1249	1249	1249	0
381	20231130	133700	188911791	1249	1249	1249	1249	9
382	20231130	133600	188900550	1249	1249	1249	1249	0
383	20231130	133500	188900550	1249	1249	1249	1249	0
384	20231130	133400	188900550	1249	1248	1249	1248	166
385	20231130	133300	188693350	1249	1249	1249	1249	0
386	20231130	133200	188693350	1249	1249	1249	1249	0
387	20231130	133100	188693350	1249	1240	1249	1240	115
388	20231130	133000	188550136	1238	1236	1238	1236	4993
389	20231130	132900	182373307	1237	1237	1237	1237	0
390	20231130	132800	182373307	1237	1237	1237	1237	0
391	20231130	132700	182373307	1237	1237	1237	1237	0
392	20231130	132600	182373307	1237	1237	1237	1237	81
393	20231130	132500	182273110	1237	1237	1237	1237	0
394	20231130	132400	182273110	1237	1237	1237	1237	0
395	20231130	132300	182273110	1237	1237	1237	1237	0
396	20231130	132200	182273110	1237	1237	1237	1237	0
397	20231130	132100	182273110	1237	1237	1237	1237	0
398	20231130	132000	182273110	1237	1237	1237	1237	0
399	20231130	131900	182273110	1237	1237	1237	1237	0
400	20231130	131800	182273110	1237	1237	1237	1237	0
401	20231130	131700	182273110	1237	1237	1237	1237	0
402	20231130	131600	182273110	1237	1237	1237	1237	0
403	20231130	131500	182273110	1237	1235	1237	1235	10
404	20231130	131400	182260742	1231	1231	1231	1231	469
405	20231130	131300	181683403	1231	1232	1232	1231	200
406	20231130	131200	181437103	1233	1233	1233	1233	50
407	20231130	131100	181375453	1234	1234	1234	1234	0
408	20231130	131000	181375453	1234	1234	1234	1234	0
409	20231130	130900	181375453	1234	1234	1234	1234	0
410	20231130	130800	181375453	1234	1234	1234	1234	0
411	20231130	130700	181375453	1234	1234	1234	1234	0
412	20231130	130600	181375453	1234	1234	1234	1234	15
413	20231130	130500	181356943	1233	1233	1233	1233	50
414	20231130	130400	181295293	1234	1234	1234	1234	0
415	20231130	130300	181295293	1234	1234	1234	1234	100
416	20231130	130200	181171893	1236	1236	1236	1236	0
417	20231130	130100	181171893	1236	1236	1236	1236	166
418	20231130	130000	180966717	1237	1237	1237	1237	0
419	20231130	125900	180966717	1237	1237	1237	1237	0
420	20231130	125800	180966717	1237	1237	1237	1237	0
421	20231130	125700	180966717	1237	1237	1237	1237	0
422	20231130	125600	180966717	1237	1237	1237	1237	0
423	20231130	125500	180966717	1237	1237	1237	1237	0
424	20231130	125400	180966717	1237	1237	1237	1237	0
425	20231130	125300	180966717	1237	1237	1237	1237	0
426	20231130	125200	180966717	1237	1237	1237	1237	0
427	20231130	125100	180966717	1237	1237	1237	1237	0
428	20231130	125000	180966717	1237	1237	1237	1237	0
429	20231130	124900	180966717	1237	1237	1237	1237	0
430	20231130	124800	180966717	1237	1237	1237	1237	6
431	20231130	124700	180959295	1236	1234	1236	1234	1203
432	20231130	124600	179473987	1238	1238	1238	1238	0
433	20231130	124500	179473987	1238	1238	1238	1238	0
434	20231130	124400	179473987	1238	1238	1238	1238	0
435	20231130	124300	179473987	1238	1238	1238	1238	0
436	20231130	124200	179473987	1238	1238	1238	1238	0
437	20231130	124100	179473987	1238	1238	1238	1238	0
438	20231130	124000	179473987	1238	1231	1238	1229	428
439	20231130	123900	178947961	1231	1231	1231	1231	0
440	20231130	123800	178947961	1231	1231	1231	1231	0
441	20231130	123700	178947961	1231	1231	1231	1231	0
442	20231130	123600	178947961	1231	1229	1231	1229	34
443	20231130	123500	178906119	1229	1229	1229	1229	4
444	20231130	123400	178901203	1231	1231	1231	1231	200
445	20231130	123300	178655003	1230	1231	1231	1230	657
446	20231130	123200	177846851	1233	1233	1233	1233	0
447	20231130	123100	177846851	1233	1233	1233	1233	0
448	20231130	123000	177846851	1233	1233	1233	1231	19
449	20231130	122900	177823428	1233	1232	1233	1232	604
450	20231130	122800	177079296	1236	1233	1236	1233	191
451	20231130	122700	176843668	1233	1233	1233	1233	45
452	20231130	122600	176788183	1233	1233	1233	1233	570
453	20231130	122500	176085373	1233	1233	1233	1232	76
454	20231130	122400	175991668	1233	1233	1233	1233	70
455	20231130	122300	175905358	1233	1233	1233	1232	365
456	20231130	122200	175455317	1236	1236	1236	1236	4
457	20231130	122100	175450373	1236	1236	1237	1236	522
458	20231130	122000	174805155	1236	1236	1236	1236	0
459	20231130	121900	174805155	1236	1236	1236	1236	0
460	20231130	121800	174805155	1236	1235	1236	1235	211
461	20231130	121700	174544559	1233	1234	1234	1233	162
462	20231130	121600	174344655	1234	1234	1234	1234	10
463	20231130	121500	174332315	1234	1234	1234	1234	0
464	20231130	121400	174332315	1234	1234	1234	1234	0
465	20231130	121300	174332315	1234	1234	1234	1234	0
466	20231130	121200	174332315	1234	1233	1234	1232	78
467	20231130	121100	174236134	1233	1233	1233	1233	27
468	20231130	121000	174202843	1233	1236	1236	1233	829
469	20231130	120900	173179963	1237	1237	1237	1237	30
470	20231130	120800	173142853	1237	1237	1237	1237	10
471	20231130	120700	173130483	1239	1239	1239	1239	0
472	20231130	120600	173130483	1239	1239	1239	1239	0
473	20231130	120500	173130483	1239	1239	1239	1239	0
474	20231130	120400	173130483	1239	1239	1239	1239	0
475	20231130	120300	173130483	1239	1239	1239	1239	0
476	20231130	120200	173130483	1239	1239	1239	1239	0
477	20231130	120100	173130483	1239	1239	1239	1239	0
478	20231130	120000	173130483	1239	1239	1239	1239	11
479	20231130	115900	173116854	1239	1239	1239	1239	22
480	20231130	115800	173089596	1239	1239	1239	1239	0
481	20231130	115700	173089596	1239	1239	1239	1239	0
482	20231130	115600	173089596	1239	1239	1239	1239	0
483	20231130	115500	173089596	1239	1234	1239	1234	702
484	20231130	115400	172222818	1239	1239	1239	1239	0
485	20231130	115300	172222818	1239	1239	1239	1239	0
486	20231130	115200	172222818	1239	1239	1239	1239	0
487	20231130	115100	172222818	1239	1239	1239	1239	0
488	20231130	115000	172222818	1239	1239	1239	1239	0
489	20231130	114900	172222818	1239	1239	1239	1239	0
490	20231130	114800	172222818	1239	1233	1239	1233	510
491	20231130	114700	171593928	1240	1234	1240	1234	1004
492	20231130	114600	170354968	1243	1243	1243	1243	0
493	20231130	114500	170354968	1243	1243	1243	1243	0
494	20231130	114400	170354968	1243	1243	1243	1243	0
495	20231130	114300	170354968	1243	1243	1243	1243	4
496	20231130	114200	170349996	1243	1240	1243	1240	217
497	20231130	114100	170080768	1233	1233	1233	1233	0
498	20231130	114000	170080768	1233	1233	1233	1233	1000
499	20231130	113900	168847768	1233	1233	1233	1233	0
500	20231130	113800	168847768	1233	1233	1233	1233	0
501	20231130	113700	168847768	1233	1233	1233	1233	25
502	20231130	113600	168816943	1240	1240	1240	1240	0
503	20231130	113500	168816943	1240	1237	1240	1233	24885
504	20231130	113400	138108667	1237	1241	1241	1237	3180
505	20231130	113300	134167340	1242	1246	1246	1242	81
506	20231130	113200	134066641	1246	1246	1246	1246	7
507	20231130	113100	134057919	1249	1249	1249	1249	0
508	20231130	113000	134057919	1249	1249	1249	1249	0
509	20231130	112900	134057919	1249	1249	1249	1249	2
510	20231130	112800	134055421	1243	1243	1243	1243	1001
511	20231130	112700	132811178	1244	1244	1244	1244	639
512	20231130	112600	132016262	1249	1248	1249	1248	26
513	20231130	112500	131983789	1249	1248	1249	1248	16
514	20231130	112400	131963811	1249	1249	1249	1249	0
515	20231130	112300	131963811	1249	1249	1249	1249	0
516	20231130	112200	131963811	1249	1249	1249	1249	166
517	20231130	112100	131756477	1249	1246	1249	1246	16
518	20231130	112000	131736500	1245	1244	1245	1244	1264
519	20231130	111900	130163180	1243	1243	1243	1243	0
520	20231130	111800	130163180	1243	1243	1243	1243	0
521	20231130	111700	130163180	1243	1243	1243	1243	0
522	20231130	111600	130163180	1243	1243	1243	1243	0
523	20231130	111500	130163180	1243	1243	1243	1243	0
524	20231130	111400	130163180	1243	1243	1243	1243	355
525	20231130	111300	129721915	1243	1243	1243	1243	46
526	20231130	111200	129664737	1244	1244	1244	1244	0
527	20231130	111100	129664737	1244	1244	1244	1244	0
528	20231130	111000	129664737	1244	1244	1244	1244	0
529	20231130	110900	129664737	1244	1244	1244	1244	0
530	20231130	110800	129664737	1244	1241	1244	1241	700
531	20231130	110700	128795243	1241	1240	1241	1240	2678
532	20231130	110600	125474513	1239	1239	1239	1239	951
533	20231130	110500	124296224	1239	1239	1239	1239	0
534	20231130	110400	124296224	1239	1239	1239	1239	0
535	20231130	110300	124296224	1239	1239	1239	1239	0
536	20231130	110200	124296224	1239	1239	1239	1239	0
537	20231130	110100	124296224	1239	1239	1239	1239	0
538	20231130	110000	124296224	1239	1239	1239	1239	0
539	20231130	105900	124296224	1239	1239	1239	1239	0
540	20231130	105800	124296224	1239	1239	1239	1239	0
541	20231130	105700	124296224	1239	1239	1239	1239	4
542	20231130	105600	124291268	1239	1239	1239	1239	0
543	20231130	105500	124291268	1239	1239	1239	1239	0
544	20231130	105400	124291268	1239	1239	1239	1239	0
545	20231130	105300	124291268	1239	1239	1239	1239	0
546	20231130	105200	124291268	1239	1239	1239	1239	0
547	20231130	105100	124291268	1239	1236	1239	1236	14
548	20231130	105000	124273934	1236	1236	1236	1236	100
549	20231130	104900	124150334	1236	1236	1236	1236	166
550	20231130	104800	123945158	1236	1236	1236	1236	0
551	20231130	104700	123945158	1236	1234	1236	1234	3
552	20231130	104600	123941452	1227	1232	1233	1227	5479
553	20231130	104500	117192492	1232	1232	1232	1232	0
554	20231130	104400	117192492	1232	1232	1232	1232	0
555	20231130	104300	117192492	1232	1232	1232	1232	3
556	20231130	104200	117188796	1230	1230	1230	1230	400
557	20231130	104100	116696796	1232	1232	1232	1232	0
558	20231130	104000	116696796	1232	1232	1232	1232	0
559	20231130	103900	116696796	1232	1232	1232	1232	100
560	20231130	103800	116573596	1232	1232	1232	1232	0
561	20231130	103700	116573596	1232	1232	1232	1232	0
562	20231130	103600	116573596	1232	1232	1232	1232	313
563	20231130	103500	116187980	1232	1232	1232	1232	0
564	20231130	103400	116187980	1232	1232	1232	1232	3
565	20231130	103300	116184284	1231	1231	1231	1231	461
566	20231130	103200	115616793	1231	1231	1231	1231	0
567	20231130	103100	115616793	1231	1231	1231	1231	3
568	20231130	103000	115613100	1230	1230	1230	1230	1
569	20231130	102900	115611870	1232	1232	1232	1232	0
570	20231130	102800	115611870	1232	1232	1232	1232	0
571	20231130	102700	115611870	1232	1232	1232	1232	245
572	20231130	102600	115310030	1233	1233	1233	1233	138
573	20231130	102500	115139876	1234	1233	1234	1233	5060
574	20231130	102400	108900895	1233	1233	1233	1233	0
575	20231130	102300	108900895	1233	1232	1233	1231	857
576	20231130	102200	107845073	1233	1232	1233	1232	13
577	20231130	102100	107829047	1235	1235	1235	1235	0
578	20231130	102000	107829047	1235	1235	1235	1235	600
579	20231130	101900	107088047	1235	1232	1235	1232	571
580	20231130	101800	106384496	1232	1230	1232	1230	974
581	20231130	101700	105186292	1231	1228	1231	1228	2997
582	20231130	101600	101500860	1229	1229	1229	1228	177
583	20231130	101500	101283328	1229	1229	1229	1229	0
584	20231130	101400	101283328	1229	1229	1229	1229	0
585	20231130	101300	101283328	1229	1229	1229	1229	19
586	20231130	101200	101259977	1232	1232	1232	1232	0
587	20231130	101100	101259977	1232	1232	1232	1232	0
588	20231130	101000	101259977	1232	1232	1232	1232	1200
589	20231130	100900	99781577	1232	1231	1232	1231	1011
590	20231130	100800	98536336	1231	1231	1232	1231	598
591	20231130	100700	97800197	1231	1231	1231	1231	0
592	20231130	100600	97800197	1231	1231	1231	1231	3
593	20231130	100500	97796504	1226	1226	1226	1226	0
594	20231130	100400	97796504	1226	1227	1227	1226	600
595	20231130	100300	97060804	1231	1231	1231	1231	300
596	20231130	100200	96691504	1232	1232	1232	1232	0
597	20231130	100100	96691504	1232	1231	1232	1231	312
598	20231130	100000	96307420	1232	1232	1232	1232	0
599	20231130	095900	96307420	1232	1232	1232	1232	0
600	20231130	095800	96307420	1232	1232	1232	1232	0
601	20231130	095700	96307420	1232	1232	1232	1232	0
602	20231130	095600	96307420	1232	1231	1232	1231	313
603	20231130	095500	95922104	1231	1231	1231	1231	0
604	20231130	095400	95922104	1231	1231	1231	1231	0
605	20231130	095300	95922104	1231	1230	1231	1230	701
606	20231130	095200	95059573	1231	1231	1231	1231	0
607	20231130	095100	95059573	1231	1230	1231	1230	313
608	20231130	095000	94674531	1230	1230	1230	1230	0
609	20231130	094900	94674531	1230	1222	1230	1222	39
610	20231130	094800	94626740	1230	1222	1230	1222	23796
611	20231130	094700	65547940	1222	1222	1222	1222	6914
612	20231130	094600	57099032	1222	1227	1230	1222	1370
613	20231130	094500	55422623	1227	1221	1227	1221	27359
614	20231130	094400	22017204	1221	1221	1221	1221	425
615	20231130	094300	21498279	1221	1221	1221	1221	1210
616	20231130	094200	20020869	1220	1221	1221	1220	2092
617	20231130	094100	17467608	1229	1228	1229	1228	363
618	20231130	094000	17021595	1228	1227	1228	1227	5
619	20231130	093900	17015457	1228	1227	1228	1227	4
620	20231130	093800	17010546	1228	1228	1228	1221	322
621	20231130	093700	16617230	1229	1229	1229	1229	0
622	20231130	093600	16617230	1229	1229	1229	1229	313
623	20231130	093500	16232553	1229	1229	1229	1229	10
624	20231130	093400	16220263	1229	1229	1229	1229	0
625	20231130	093300	16220263	1229	1224	1229	1224	1063
626	20231130	093200	14919043	1225	1224	1225	1224	218
627	20231130	093100	14652197	1219	1223	1224	1219	717
628	20231130	093000	13776763	1223	1223	1223	1223	97
629	20231130	092900	13658132	1224	1224	1224	1224	0
630	20231130	092800	13658132	1224	1220	1224	1220	14
631	20231130	092700	13641000	1224	1224	1224	1219	1030
632	20231130	092600	12384759	1224	1225	1225	1222	968
633	20231130	092500	11200546	1224	1226	1226	1224	1608
634	20231130	092400	9230059	1226	1227	1227	1226	3000
635	20231130	092300	5551358	1229	1229	1229	1229	0
636	20231130	092200	5551358	1229	1229	1229	1229	169
637	20231130	092100	5343657	1236	1236	1236	1236	313
638	20231130	092000	4956789	1238	1238	1238	1238	0
639	20231130	091900	4956789	1238	1238	1238	1238	0
640	20231130	091800	4956789	1238	1238	1238	1238	0
641	20231130	091700	4956789	1238	1238	1238	1238	2
642	20231130	091600	4954313	1239	1239	1239	1239	313
643	20231130	091500	4566506	1240	1240	1240	1240	0
644	20231130	091400	4566506	1240	1240	1240	1240	0
645	20231130	091300	4566506	1240	1229	1240	1229	1099
646	20231130	091200	3209601	1227	1231	1240	1227	731
647	20231130	091100	2306695	1227	1227	1227	1227	1
648	20231130	091000	2305468	1230	1230	1230	1230	29
649	20231130	090900	2269798	1230	1231	1231	1230	1108
650	20231130	090800	906528	1231	1231	1231	1231	70
651	20231130	090700	820358	1240	1240	1240	1240	0
652	20231130	090600	820358	1240	1240	1240	1240	0
653	20231130	090500	820358	1240	1240	1240	1240	0
654	20231130	090400	820358	1240	1240	1240	1240	0
655	20231130	090300	820358	1240	1240	1240	1240	0
656	20231130	090200	820358	1240	1240	1240	1240	0
657	20231130	090100	820358	1240	1240	1240	1240	0
658	20231130	090000	820358	1240	1235	1240	1234	664