KissMeData/205500/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203100	1800476622	1859	1859	1859	1859	5845
3	20231130	203000	1800476622	1859	1859	1859	1859	0
4	20231130	202900	1800476622	1859	1859	1859	1859	0
5	20231130	202800	1800476622	1859	1859	1859	1859	0
6	20231130	202700	1800476622	1859	1859	1859	1859	0
7	20231130	202600	1800476622	1859	1859	1859	1859	0
8	20231130	202500	1800476622	1859	1859	1859	1859	0
9	20231130	202400	1800476622	1859	1859	1859	1859	0
10	20231130	202300	1800476622	1859	1859	1859	1859	0
11	20231130	202200	1800476622	1859	1859	1859	1859	0
12	20231130	202100	1800476622	1859	1859	1859	1859	0
13	20231130	202000	1800476622	1859	1859	1859	1859	0
14	20231130	201900	1800476622	1859	1859	1859	1859	0
15	20231130	201800	1800476622	1859	1859	1859	1859	0
16	20231130	201700	1800476622	1859	1859	1859	1859	0
17	20231130	201600	1800476622	1859	1859	1859	1859	0
18	20231130	201500	1800476622	1859	1859	1859	1859	0
19	20231130	201400	1800476622	1859	1859	1859	1859	0
20	20231130	201300	1800476622	1859	1859	1859	1859	0
21	20231130	201200	1800476622	1859	1859	1859	1859	0
22	20231130	201100	1800476622	1859	1859	1859	1859	0
23	20231130	201000	1800476622	1859	1859	1859	1859	0
24	20231130	200900	1800476622	1859	1859	1859	1859	0
25	20231130	200800	1800476622	1859	1859	1859	1859	0
26	20231130	200700	1800476622	1859	1859	1859	1859	0
27	20231130	200600	1800476622	1859	1859	1859	1859	0
28	20231130	200500	1800476622	1859	1859	1859	1859	0
29	20231130	200400	1800476622	1859	1859	1859	1859	0
30	20231130	200300	1800476622	1859	1859	1859	1859	0
31	20231130	200200	1800476622	1859	1859	1859	1859	0
32	20231130	200100	1800476622	1859	1859	1859	1859	5845
33	20231130	200000	1800476622	1859	1859	1859	1859	0
34	20231130	195900	1800476622	1859	1859	1859	1859	0
35	20231130	195800	1800476622	1859	1859	1859	1859	0
36	20231130	195700	1800476622	1859	1859	1859	1859	0
37	20231130	195600	1800476622	1859	1859	1859	1859	0
38	20231130	195500	1800476622	1859	1859	1859	1859	0
39	20231130	195400	1800476622	1859	1859	1859	1859	0
40	20231130	195300	1800476622	1859	1859	1859	1859	0
41	20231130	195200	1800476622	1859	1859	1859	1859	0
42	20231130	195100	1800476622	1859	1859	1859	1859	0
43	20231130	195000	1800476622	1859	1859	1859	1859	0
44	20231130	194900	1800476622	1859	1859	1859	1859	0
45	20231130	194800	1800476622	1859	1859	1859	1859	0
46	20231130	194700	1800476622	1859	1859	1859	1859	0
47	20231130	194600	1800476622	1859	1859	1859	1859	0
48	20231130	194500	1800476622	1859	1859	1859	1859	0
49	20231130	194400	1800476622	1859	1859	1859	1859	0
50	20231130	194300	1800476622	1859	1859	1859	1859	0
51	20231130	194200	1800476622	1859	1859	1859	1859	0
52	20231130	194100	1800476622	1859	1859	1859	1859	0
53	20231130	194000	1800476622	1859	1859	1859	1859	0
54	20231130	193900	1800476622	1859	1859	1859	1859	0
55	20231130	193800	1800476622	1859	1859	1859	1859	0
56	20231130	193700	1800476622	1859	1859	1859	1859	0
57	20231130	193600	1800476622	1859	1859	1859	1859	0
58	20231130	193500	1800476622	1859	1859	1859	1859	0
59	20231130	193400	1800476622	1859	1859	1859	1859	0
60	20231130	193300	1800476622	1859	1859	1859	1859	0
61	20231130	193200	1800476622	1859	1859	1859	1859	0
62	20231130	193100	1800476622	1859	1859	1859	1859	5845
63	20231130	193000	1800476622	1859	1859	1859	1859	0
64	20231130	192900	1800476622	1859	1859	1859	1859	0
65	20231130	192800	1800476622	1859	1859	1859	1859	0
66	20231130	192700	1800476622	1859	1859	1859	1859	0
67	20231130	192600	1800476622	1859	1859	1859	1859	0
68	20231130	192500	1800476622	1859	1859	1859	1859	0
69	20231130	192400	1800476622	1859	1859	1859	1859	0
70	20231130	192300	1800476622	1859	1859	1859	1859	0
71	20231130	192200	1800476622	1859	1859	1859	1859	0
72	20231130	192100	1800476622	1859	1859	1859	1859	0
73	20231130	192000	1800476622	1859	1859	1859	1859	0
74	20231130	191900	1800476622	1859	1859	1859	1859	0
75	20231130	191800	1800476622	1859	1859	1859	1859	0
76	20231130	191700	1800476622	1859	1859	1859	1859	0
77	20231130	191600	1800476622	1859	1859	1859	1859	0
78	20231130	191500	1800476622	1859	1859	1859	1859	0
79	20231130	191400	1800476622	1859	1859	1859	1859	0
80	20231130	191300	1800476622	1859	1859	1859	1859	0
81	20231130	191200	1800476622	1859	1859	1859	1859	0
82	20231130	191100	1800476622	1859	1859	1859	1859	0
83	20231130	191000	1800476622	1859	1859	1859	1859	0
84	20231130	190900	1800476622	1859	1859	1859	1859	0
85	20231130	190800	1800476622	1859	1859	1859	1859	0
86	20231130	190700	1800476622	1859	1859	1859	1859	0
87	20231130	190600	1800476622	1859	1859	1859	1859	0
88	20231130	190500	1800476622	1859	1859	1859	1859	0
89	20231130	190400	1800476622	1859	1859	1859	1859	0
90	20231130	190300	1800476622	1859	1859	1859	1859	0
91	20231130	190200	1800476622	1859	1859	1859	1859	0
92	20231130	190100	1800476622	1859	1859	1859	1859	5845
93	20231130	190000	1800476622	1859	1859	1859	1859	0
94	20231130	185900	1800476622	1859	1859	1859	1859	0
95	20231130	185800	1800476622	1859	1859	1859	1859	0
96	20231130	185700	1800476622	1859	1859	1859	1859	0
97	20231130	185600	1800476622	1859	1859	1859	1859	0
98	20231130	185500	1800476622	1859	1859	1859	1859	0
99	20231130	185400	1800476622	1859	1859	1859	1859	0
100	20231130	185300	1800476622	1859	1859	1859	1859	0
101	20231130	185200	1800476622	1859	1859	1859	1859	0
102	20231130	185100	1800476622	1859	1859	1859	1859	0
103	20231130	185000	1800476622	1859	1859	1859	1859	0
104	20231130	184900	1800476622	1859	1859	1859	1859	0
105	20231130	184800	1800476622	1859	1859	1859	1859	0
106	20231130	184700	1800476622	1859	1859	1859	1859	0
107	20231130	184600	1800476622	1859	1859	1859	1859	0
108	20231130	184500	1800476622	1859	1859	1859	1859	0
109	20231130	184400	1800476622	1859	1859	1859	1859	0
110	20231130	184300	1800476622	1859	1859	1859	1859	0
111	20231130	184200	1800476622	1859	1859	1859	1859	0
112	20231130	184100	1800476622	1859	1859	1859	1859	0
113	20231130	184000	1800476622	1859	1859	1859	1859	0
114	20231130	183900	1800476622	1859	1859	1859	1859	0
115	20231130	183800	1800476622	1859	1859	1859	1859	0
116	20231130	183700	1800476622	1859	1859	1859	1859	0
117	20231130	183600	1800476622	1859	1859	1859	1859	0
118	20231130	183500	1800476622	1859	1859	1859	1859	0
119	20231130	183400	1800476622	1859	1859	1859	1859	0
120	20231130	183300	1800476622	1859	1859	1859	1859	0
121	20231130	183200	1800476622	1859	1859	1859	1859	0
122	20231130	183100	1800476622	1859	1859	1859	1859	5845
123	20231130	183000	1800476622	1859	1859	1859	1859	0
124	20231130	182900	1800476622	1859	1859	1859	1859	0
125	20231130	182800	1800476622	1859	1859	1859	1859	0
126	20231130	182700	1800476622	1859	1859	1859	1859	0
127	20231130	182600	1800476622	1859	1859	1859	1859	0
128	20231130	182500	1800476622	1859	1859	1859	1859	0
129	20231130	182400	1800476622	1859	1859	1859	1859	0
130	20231130	182300	1800476622	1859	1859	1859	1859	0
131	20231130	182200	1800476622	1859	1859	1859	1859	0
132	20231130	182100	1800476622	1859	1859	1859	1859	0
133	20231130	182000	1800476622	1859	1859	1859	1859	0
134	20231130	181900	1800476622	1859	1859	1859	1859	0
135	20231130	181800	1800476622	1859	1859	1859	1859	0
136	20231130	181700	1800476622	1859	1859	1859	1859	0
137	20231130	181600	1800476622	1859	1859	1859	1859	0
138	20231130	181500	1800476622	1859	1859	1859	1859	0
139	20231130	181400	1800476622	1859	1859	1859	1859	0
140	20231130	181300	1800476622	1859	1859	1859	1859	0
141	20231130	181200	1800476622	1859	1859	1859	1859	0
142	20231130	181100	1800476622	1859	1859	1859	1859	0
143	20231130	181000	1800476622	1859	1859	1859	1859	0
144	20231130	180900	1800476622	1859	1859	1859	1859	0
145	20231130	180800	1800476622	1859	1859	1859	1859	0
146	20231130	180700	1800476622	1859	1859	1859	1859	0
147	20231130	180600	1800476622	1859	1859	1859	1859	0
148	20231130	180500	1800476622	1859	1859	1859	1859	0
149	20231130	180400	1800476622	1859	1859	1859	1859	0
150	20231130	180300	1800476622	1859	1859	1859	1859	0
151	20231130	180200	1800476622	1859	1859	1859	1859	0
152	20231130	180100	1800476622	1859	1859	1859	1859	5845
153	20231130	180000	1800476622	1859	1859	1859	1859	0
154	20231130	175900	1800476622	1859	1859	1859	1859	0
155	20231130	175800	1800476622	1859	1859	1859	1859	0
156	20231130	175700	1800476622	1859	1859	1859	1859	0
157	20231130	175600	1800476622	1859	1859	1859	1859	0
158	20231130	175500	1800476622	1859	1859	1859	1859	0
159	20231130	175400	1800476622	1859	1859	1859	1859	0
160	20231130	175300	1800476622	1859	1859	1859	1859	0
161	20231130	175200	1800476622	1859	1859	1859	1859	0
162	20231130	175100	1800476622	1859	1859	1859	1859	0
163	20231130	175000	1800476622	1859	1859	1859	1859	0
164	20231130	174900	1800476622	1859	1859	1859	1859	0
165	20231130	174800	1800476622	1859	1859	1859	1859	0
166	20231130	174700	1800476622	1859	1859	1859	1859	0
167	20231130	174600	1800476622	1859	1859	1859	1859	0
168	20231130	174500	1800476622	1859	1859	1859	1859	0
169	20231130	174400	1800476622	1859	1859	1859	1859	0
170	20231130	174300	1800476622	1859	1859	1859	1859	0
171	20231130	174200	1800476622	1859	1859	1859	1859	0
172	20231130	174100	1800476622	1859	1859	1859	1859	0
173	20231130	174000	1800476622	1859	1859	1859	1859	0
174	20231130	173900	1800476622	1859	1859	1859	1859	0
175	20231130	173800	1800476622	1859	1859	1859	1859	0
176	20231130	173700	1800476622	1859	1859	1859	1859	0
177	20231130	173600	1800476622	1859	1859	1859	1859	0
178	20231130	173500	1800476622	1859	1859	1859	1859	0
179	20231130	173400	1800476622	1859	1859	1859	1859	0
180	20231130	173300	1800476622	1859	1859	1859	1859	0
181	20231130	173200	1800476622	1859	1859	1859	1859	0
182	20231130	173100	1800476622	1859	1859	1859	1859	5845
183	20231130	173000	1800476622	1859	1859	1859	1859	0
184	20231130	172900	1800476622	1859	1859	1859	1859	0
185	20231130	172800	1800476622	1859	1859	1859	1859	0
186	20231130	172700	1800476622	1859	1859	1859	1859	0
187	20231130	172600	1800476622	1859	1859	1859	1859	0
188	20231130	172500	1800476622	1859	1859	1859	1859	0
189	20231130	172400	1800476622	1859	1859	1859	1859	0
190	20231130	172300	1800476622	1859	1859	1859	1859	0
191	20231130	172200	1800476622	1859	1859	1859	1859	0
192	20231130	172100	1800476622	1859	1859	1859	1859	0
193	20231130	172000	1800476622	1859	1859	1859	1859	0
194	20231130	171900	1800476622	1859	1859	1859	1859	0
195	20231130	171800	1800476622	1859	1859	1859	1859	0
196	20231130	171700	1800476622	1859	1859	1859	1859	0
197	20231130	171600	1800476622	1859	1859	1859	1859	0
198	20231130	171500	1800476622	1859	1859	1859	1859	0
199	20231130	171400	1800476622	1859	1859	1859	1859	0
200	20231130	171300	1800476622	1859	1859	1859	1859	0
201	20231130	171200	1800476622	1859	1859	1859	1859	0
202	20231130	171100	1800476622	1859	1859	1859	1859	0
203	20231130	171000	1800476622	1859	1859	1859	1859	0
204	20231130	170900	1800476622	1859	1859	1859	1859	0
205	20231130	170800	1800476622	1859	1859	1859	1859	0
206	20231130	170700	1800476622	1859	1859	1859	1859	0
207	20231130	170600	1800476622	1859	1859	1859	1859	0
208	20231130	170500	1800476622	1859	1859	1859	1859	0
209	20231130	170400	1800476622	1859	1859	1859	1859	0
210	20231130	170300	1800476622	1859	1859	1859	1859	0
211	20231130	170200	1800476622	1859	1859	1859	1859	0
212	20231130	170100	1800476622	1859	1859	1859	1859	5845
213	20231130	170000	1800476622	1859	1859	1859	1859	0
214	20231130	165900	1800476622	1859	1859	1859	1859	0
215	20231130	165800	1800476622	1859	1859	1859	1859	0
216	20231130	165700	1800476622	1859	1859	1859	1859	0
217	20231130	165600	1800476622	1859	1859	1859	1859	0
218	20231130	165500	1800476622	1859	1859	1859	1859	0
219	20231130	165400	1800476622	1859	1859	1859	1859	0
220	20231130	165300	1800476622	1859	1859	1859	1859	0
221	20231130	165200	1800476622	1859	1859	1859	1859	0
222	20231130	165100	1800476622	1859	1859	1859	1859	0
223	20231130	165000	1800476622	1859	1859	1859	1859	0
224	20231130	164900	1800476622	1859	1859	1859	1859	0
225	20231130	164800	1800476622	1859	1859	1859	1859	0
226	20231130	164700	1800476622	1859	1859	1859	1859	0
227	20231130	164600	1800476622	1859	1859	1859	1859	0
228	20231130	164500	1800476622	1859	1859	1859	1859	0
229	20231130	164400	1800476622	1859	1859	1859	1859	0
230	20231130	164300	1800476622	1859	1859	1859	1859	0
231	20231130	164200	1800476622	1859	1859	1859	1859	0
232	20231130	164100	1800476622	1859	1859	1859	1859	0
233	20231130	164000	1800476622	1859	1859	1859	1859	0
234	20231130	163900	1800476622	1859	1859	1859	1859	0
235	20231130	163800	1800476622	1859	1859	1859	1859	0
236	20231130	163700	1800476622	1859	1859	1859	1859	0
237	20231130	163600	1800476622	1859	1859	1859	1859	0
238	20231130	163500	1800476622	1859	1859	1859	1859	0
239	20231130	163400	1800476622	1859	1859	1859	1859	0
240	20231130	163300	1800476622	1859	1859	1859	1859	0
241	20231130	163200	1800476622	1859	1859	1859	1859	0
242	20231130	163100	1800476622	1859	1859	1859	1859	5845
243	20231130	163000	1800476622	1859	1859	1859	1859	0
244	20231130	162900	1800476622	1859	1859	1859	1859	0
245	20231130	162800	1800476622	1859	1859	1859	1859	0
246	20231130	162700	1800476622	1859	1859	1859	1859	0
247	20231130	162600	1800476622	1859	1859	1859	1859	0
248	20231130	162500	1800476622	1859	1859	1859	1859	0
249	20231130	162400	1800476622	1859	1859	1859	1859	0
250	20231130	162300	1800476622	1859	1859	1859	1859	0
251	20231130	162200	1800476622	1859	1859	1859	1859	0
252	20231130	162100	1800476622	1859	1859	1859	1859	0
253	20231130	162000	1800476622	1859	1859	1859	1859	0
254	20231130	161900	1800476622	1859	1859	1859	1859	0
255	20231130	161800	1800476622	1859	1859	1859	1859	0
256	20231130	161700	1800476622	1859	1859	1859	1859	0
257	20231130	161600	1800476622	1859	1859	1859	1859	0
258	20231130	161500	1800476622	1859	1859	1859	1859	0
259	20231130	161400	1800476622	1859	1859	1859	1859	0
260	20231130	161300	1800476622	1859	1859	1859	1859	0
261	20231130	161200	1800476622	1859	1859	1859	1859	0
262	20231130	161100	1800476622	1859	1859	1859	1859	0
263	20231130	161000	1800476622	1859	1859	1859	1859	0
264	20231130	160900	1800476622	1859	1859	1859	1859	0
265	20231130	160800	1800476622	1859	1859	1859	1859	0
266	20231130	160700	1800476622	1859	1859	1859	1859	0
267	20231130	160600	1800476622	1859	1859	1859	1859	0
268	20231130	160500	1800476622	1859	1859	1859	1859	0
269	20231130	160400	1800476622	1859	1859	1859	1859	0
270	20231130	160300	1800476622	1859	1859	1859	1859	0
271	20231130	160200	1800476622	1859	1859	1859	1859	0
272	20231130	160100	1800476622	1859	1859	1859	1859	5845
273	20231130	160000	1800476622	1859	1859	1859	1859	0
274	20231130	155900	1800476622	1859	1859	1859	1859	0
275	20231130	155800	1800476622	1859	1859	1859	1859	0
276	20231130	155700	1800476622	1859	1859	1859	1859	0
277	20231130	155600	1800476622	1859	1859	1859	1859	0
278	20231130	155500	1800476622	1859	1859	1859	1859	0
279	20231130	155400	1800476622	1859	1859	1859	1859	0
280	20231130	155300	1800476622	1859	1859	1859	1859	0
281	20231130	155200	1800476622	1859	1859	1859	1859	0
282	20231130	155100	1800476622	1859	1859	1859	1859	0
283	20231130	155000	1800476622	1859	1859	1859	1859	0
284	20231130	154900	1800476622	1859	1859	1859	1859	0
285	20231130	154800	1800476622	1859	1859	1859	1859	0
286	20231130	154700	1800476622	1859	1859	1859	1859	0
287	20231130	154600	1800476622	1859	1859	1859	1859	0
288	20231130	154500	1800476622	1859	1859	1859	1859	0
289	20231130	154400	1800476622	1859	1859	1859	1859	0
290	20231130	154300	1800476622	1859	1859	1859	1859	0
291	20231130	154200	1800476622	1859	1859	1859	1859	0
292	20231130	154100	1800476622	1859	1859	1859	1859	0
293	20231130	154000	1800476622	1859	1859	1859	1859	0
294	20231130	153900	1800476622	1859	1859	1859	1859	0
295	20231130	153800	1800476622	1859	1859	1859	1859	0
296	20231130	153700	1800476622	1859	1859	1859	1859	0
297	20231130	153600	1800476622	1859	1859	1859	1859	0
298	20231130	153500	1800476622	1859	1859	1859	1859	0
299	20231130	153400	1800476622	1859	1859	1859	1859	0
300	20231130	153300	1800476622	1859	1859	1859	1859	0
301	20231130	153200	1800476622	1859	1859	1859	1859	0
302	20231130	153100	1800476622	1859	1859	1859	1859	5845
303	20231130	153000	1800476622	1859	1859	1859	1859	5845
304	20231130	152900	1789610767	1860	1860	1860	1860	0
305	20231130	152800	1789610767	1860	1860	1860	1860	0
306	20231130	152700	1789610767	1860	1860	1860	1860	0
307	20231130	152600	1789610767	1860	1860	1860	1860	0
308	20231130	152500	1789610767	1860	1860	1860	1860	0
309	20231130	152400	1789610767	1860	1860	1860	1860	0
310	20231130	152300	1789610767	1860	1860	1860	1860	0
311	20231130	152200	1789610767	1860	1860	1860	1860	0
312	20231130	152100	1789610767	1860	1860	1860	1860	0
313	20231130	152000	1789610767	1860	1860	1860	1860	0
314	20231130	151900	1789610767	1860	1859	1860	1850	5548
315	20231130	151800	1779293922	1850	1865	1865	1850	3328
316	20231130	151700	1773125982	1870	1861	1870	1861	786
317	20231130	151600	1771662736	1871	1863	1871	1856	530
318	20231130	151500	1770677218	1871	1870	1871	1870	600
319	20231130	151400	1769554995	1872	1872	1872	1872	0
320	20231130	151300	1769554995	1872	1872	1872	1872	0
321	20231130	151200	1769554995	1872	1871	1872	1871	350
322	20231130	151100	1768900122	1872	1869	1873	1869	700
323	20231130	151000	1767590218	1869	1862	1869	1862	651
324	20231130	150900	1766374790	1862	1867	1868	1862	2202
325	20231130	150800	1762262476	1868	1868	1868	1868	1
326	20231130	150700	1762260608	1868	1861	1870	1861	421
327	20231130	150600	1761476720	1873	1849	1873	1849	2598
328	20231130	150500	1756645232	1857	1867	1867	1843	2004
329	20231130	150400	1752951784	1841	1877	1877	1841	4382
330	20231130	150300	1744830269	1879	1879	1879	1879	62
331	20231130	150200	1744713771	1880	1860	1880	1859	5300
332	20231130	150100	1734823959	1863	1863	1863	1863	0
333	20231130	150000	1734823959	1863	1863	1863	1863	0
334	20231130	145900	1734823959	1863	1833	1863	1833	31
335	20231130	145800	1734767106	1866	1866	1866	1866	0
336	20231130	145700	1734767106	1866	1834	1869	1825	5525
337	20231130	145600	1724563046	1822	1823	1823	1822	581
338	20231130	145500	1723504364	1823	1823	1823	1823	2
339	20231130	145400	1723500718	1837	1837	1837	1837	12
340	20231130	145300	1723478674	1822	1822	1822	1822	0
341	20231130	145200	1723478674	1822	1835	1836	1822	1077
342	20231130	145100	1721511578	1836	1837	1837	1835	173
343	20231130	145000	1721194042	1839	1826	1839	1826	55
344	20231130	144900	1721093547	1827	1816	1827	1816	313
345	20231130	144800	1720522239	1848	1801	1848	1794	10988
346	20231130	144700	1700593497	1800	1810	1810	1800	5296
347	20231130	144600	1691044551	1810	1811	1811	1810	60
348	20231130	144500	1690935947	1812	1821	1821	1812	1340
349	20231130	144400	1688503812	1817	1817	1817	1817	0
350	20231130	144300	1688503812	1817	1817	1817	1817	0
351	20231130	144200	1688503812	1817	1817	1817	1817	0
352	20231130	144100	1688503812	1817	1817	1817	1817	2
353	20231130	144000	1688500178	1817	1817	1817	1817	0
354	20231130	143900	1688500178	1817	1828	1828	1817	3104
355	20231130	143800	1682838130	1828	1831	1831	1828	561
356	20231130	143700	1681812042	1831	1831	1831	1831	45
357	20231130	143600	1681729647	1831	1832	1832	1831	980
358	20231130	143500	1679934288	1834	1834	1834	1834	123
359	20231130	143400	1679708706	1834	1834	1834	1834	26
360	20231130	143300	1679661022	1834	1840	1840	1834	101
361	20231130	143200	1679475188	1846	1846	1846	1846	1
362	20231130	143100	1679473342	1830	1836	1849	1830	1914
363	20231130	143000	1675952878	1829	1829	1829	1829	5
364	20231130	142900	1675943733	1839	1834	1839	1833	570
365	20231130	142800	1674897803	1837	1827	1837	1827	1568
366	20231130	142700	1672029978	1827	1827	1827	1827	120
367	20231130	142600	1671810738	1828	1809	1828	1809	2000
368	20231130	142500	1668178372	1809	1813	1819	1808	450
369	20231130	142400	1667363438	1804	1809	1809	1804	200
370	20231130	142300	1667002138	1826	1800	1826	1800	2774
371	20231130	142200	1661990735	1800	1800	1800	1800	10
372	20231130	142100	1661972735	1800	1800	1800	1800	2
373	20231130	142000	1661969135	1791	1791	1791	1791	0
374	20231130	141900	1661969135	1791	1791	1791	1791	60
375	20231130	141800	1661861675	1791	1791	1791	1791	290
376	20231130	141700	1661342285	1789	1789	1789	1789	0
377	20231130	141600	1661342285	1789	1789	1789	1789	90
378	20231130	141500	1661181275	1788	1796	1799	1788	2097
379	20231130	141400	1657429447	1794	1793	1794	1793	18
380	20231130	141300	1657397172	1792	1792	1792	1792	0
381	20231130	141200	1657397172	1792	1792	1792	1792	0
382	20231130	141100	1657397172	1792	1792	1792	1792	0
383	20231130	141000	1657397172	1792	1792	1792	1792	29
384	20231130	140900	1657345204	1792	1794	1794	1792	133
385	20231130	140800	1657106802	1792	1792	1792	1792	0
386	20231130	140700	1657106802	1792	1792	1792	1792	5
387	20231130	140600	1657097842	1793	1793	1793	1793	2
388	20231130	140500	1657094256	1801	1801	1801	1801	0
389	20231130	140400	1657094256	1801	1801	1801	1801	5
390	20231130	140300	1657085251	1801	1801	1801	1801	522
391	20231130	140200	1656145129	1801	1801	1801	1801	5
392	20231130	140100	1656136124	1791	1788	1791	1787	5437
393	20231130	140000	1646418992	1787	1790	1790	1787	3394
394	20231130	135900	1640353110	1791	1790	1791	1790	739
395	20231130	135800	1639029761	1790	1802	1802	1790	5083
396	20231130	135700	1629915995	1797	1797	1797	1797	0
397	20231130	135600	1629915995	1797	1797	1797	1797	0
398	20231130	135500	1629915995	1797	1797	1801	1797	417
399	20231130	135400	1629166642	1802	1798	1802	1798	21
400	20231130	135300	1629128810	1802	1804	1804	1798	11
401	20231130	135200	1629108974	1804	1804	1804	1804	739
402	20231130	135100	1627775818	1804	1804	1804	1803	57
403	20231130	135000	1627673023	1798	1798	1798	1798	1
404	20231130	134900	1627671225	1796	1796	1796	1796	0
405	20231130	134800	1627671225	1796	1796	1796	1796	0
406	20231130	134700	1627671225	1796	1796	1796	1796	0
407	20231130	134600	1627671225	1796	1796	1796	1796	0
408	20231130	134500	1627671225	1796	1796	1796	1796	0
409	20231130	134400	1627671225	1796	1796	1796	1796	0
410	20231130	134300	1627671225	1796	1807	1807	1796	70
411	20231130	134200	1627545494	1795	1795	1795	1795	0
412	20231130	134100	1627545494	1795	1795	1795	1795	6
413	20231130	134000	1627534724	1795	1797	1797	1795	1200
414	20231130	133900	1625380261	1796	1796	1796	1796	0
415	20231130	133800	1625380261	1796	1796	1796	1796	1
416	20231130	133700	1625378465	1795	1795	1795	1795	0
417	20231130	133600	1625378465	1795	1795	1795	1795	0
418	20231130	133500	1625378465	1795	1795	1795	1795	0
419	20231130	133400	1625378465	1795	1795	1795	1795	10
420	20231130	133300	1625360515	1795	1801	1801	1795	588
421	20231130	133200	1624303722	1808	1808	1808	1808	500
422	20231130	133100	1623399722	1808	1808	1808	1808	5
423	20231130	133000	1623390682	1809	1801	1809	1801	5
424	20231130	132900	1623381669	1801	1801	1801	1801	487
425	20231130	132800	1622504582	1803	1803	1803	1803	2448
426	20231130	132700	1618090838	1810	1810	1810	1810	5
427	20231130	132600	1618081788	1811	1805	1811	1805	600
428	20231130	132500	1616996731	1804	1804	1804	1804	0
429	20231130	132400	1616996731	1804	1804	1804	1804	1
430	20231130	132300	1616994927	1803	1803	1803	1803	0
431	20231130	132200	1616994927	1803	1801	1803	1801	297
432	20231130	132100	1616459761	1801	1801	1801	1801	0
433	20231130	132000	1616459761	1801	1801	1801	1801	12
434	20231130	131900	1616438149	1801	1801	1801	1801	0
435	20231130	131800	1616438149	1801	1801	1801	1801	5
436	20231130	131700	1616429144	1801	1801	1801	1801	5
437	20231130	131600	1616420139	1802	1802	1802	1802	10
438	20231130	131500	1616402119	1802	1797	1802	1797	23
439	20231130	131400	1616360783	1794	1790	1794	1790	104
440	20231130	131300	1616174223	1794	1794	1794	1794	46
441	20231130	131200	1616091699	1794	1794	1794	1794	0
442	20231130	131100	1616091699	1794	1794	1794	1794	1
443	20231130	131000	1616089905	1794	1794	1794	1794	1000
444	20231130	130900	1614295905	1794	1794	1794	1794	0
445	20231130	130800	1614295905	1794	1794	1794	1794	50
446	20231130	130700	1614206205	1795	1795	1795	1795	0
447	20231130	130600	1614206205	1795	1795	1795	1795	0
448	20231130	130500	1614206205	1795	1793	1795	1793	593
449	20231130	130400	1613142060	1793	1793	1793	1793	0
450	20231130	130300	1613142060	1793	1793	1793	1793	0
451	20231130	130200	1613142060	1793	1793	1793	1793	1
452	20231130	130100	1613140267	1793	1793	1793	1793	5
453	20231130	130000	1613131302	1794	1788	1794	1785	545
454	20231130	125900	1612157893	1786	1786	1786	1786	0
455	20231130	125800	1612157893	1786	1786	1786	1786	0
456	20231130	125700	1612157893	1786	1786	1786	1786	9
457	20231130	125600	1612141819	1786	1786	1786	1786	328
458	20231130	125500	1611556011	1786	1803	1803	1786	22817
459	20231130	125400	1570734668	1796	1797	1797	1796	51
460	20231130	125300	1570643067	1796	1796	1796	1796	0
461	20231130	125200	1570643067	1796	1796	1796	1796	0
462	20231130	125100	1570643067	1796	1797	1797	1796	94
463	20231130	125000	1570474217	1796	1796	1796	1796	486
464	20231130	124900	1569601361	1796	1796	1796	1796	0
465	20231130	124800	1569601361	1796	1797	1797	1796	2457
466	20231130	124700	1565188389	1803	1803	1803	1803	0
467	20231130	124600	1565188389	1803	1803	1803	1803	0
468	20231130	124500	1565188389	1803	1803	1803	1803	0
469	20231130	124400	1565188389	1803	1803	1803	1803	0
470	20231130	124300	1565188389	1803	1803	1803	1803	1
471	20231130	124200	1565186586	1796	1796	1796	1796	99
472	20231130	124100	1565008782	1796	1800	1800	1796	250
473	20231130	124000	1564559770	1800	1800	1800	1800	0
474	20231130	123900	1564559770	1800	1800	1800	1800	0
475	20231130	123800	1564559770	1800	1800	1800	1800	11
476	20231130	123700	1564539970	1803	1803	1803	1803	0
477	20231130	123600	1564539970	1803	1796	1803	1794	275
478	20231130	123500	1564046593	1803	1803	1803	1803	20
479	20231130	123400	1564010533	1804	1804	1804	1804	0
480	20231130	123300	1564010533	1804	1804	1804	1804	110
481	20231130	123200	1563812093	1804	1804	1804	1804	1
482	20231130	123100	1563810289	1804	1804	1804	1794	44
483	20231130	123000	1563730959	1799	1799	1799	1799	0
484	20231130	122900	1563730959	1799	1799	1799	1799	208
485	20231130	122800	1563356767	1799	1799	1799	1799	391
486	20231130	122700	1562653358	1799	1798	1799	1798	310
487	20231130	122600	1562095974	1798	1798	1798	1798	30
488	20231130	122500	1562042034	1794	1794	1794	1794	1
489	20231130	122400	1562040240	1798	1796	1798	1796	101
490	20231130	122300	1561858662	1798	1798	1798	1798	0
491	20231130	122200	1561858662	1798	1798	1798	1798	0
492	20231130	122100	1561858662	1798	1791	1798	1791	12303
493	20231130	122000	1539823869	1792	1793	1793	1791	476
494	20231130	121900	1538970405	1793	1795	1797	1793	60
495	20231130	121800	1538862699	1796	1804	1804	1796	1270
496	20231130	121700	1536578051	1804	1804	1804	1804	0
497	20231130	121600	1536578051	1804	1804	1804	1804	0
498	20231130	121500	1536578051	1804	1804	1804	1804	1
499	20231130	121400	1536576247	1797	1797	1797	1797	1
500	20231130	121300	1536574450	1804	1804	1804	1804	2
501	20231130	121200	1536570842	1800	1800	1800	1800	1000
502	20231130	121100	1534770842	1804	1800	1804	1800	7
503	20231130	121000	1534758226	1804	1805	1806	1793	1714
504	20231130	120900	1531682133	1806	1806	1806	1806	10
505	20231130	120800	1531664073	1807	1807	1807	1807	0
506	20231130	120700	1531664073	1807	1805	1807	1798	9154
507	20231130	120600	1515183647	1806	1808	1808	1806	5845
508	20231130	120500	1504626814	1809	1812	1812	1809	718
509	20231130	120400	1503327894	1813	1813	1813	1813	12
510	20231130	120300	1503306138	1809	1809	1809	1809	0
511	20231130	120200	1503306138	1809	1809	1809	1809	300
512	20231130	120100	1502763438	1808	1808	1808	1808	1
513	20231130	120000	1502761630	1814	1814	1814	1814	0
514	20231130	115900	1502761630	1814	1814	1814	1814	300
515	20231130	115800	1502217430	1814	1814	1814	1814	140
516	20231130	115700	1501963470	1814	1813	1814	1813	115
517	20231130	115600	1501754882	1808	1808	1808	1808	137
518	20231130	115500	1501507186	1807	1807	1807	1807	0
519	20231130	115400	1501507186	1807	1807	1807	1807	0
520	20231130	115300	1501507186	1807	1807	1807	1807	0
521	20231130	115200	1501507186	1807	1806	1828	1806	1473
522	20231130	115100	1498832082	1807	1807	1807	1807	760
523	20231130	115000	1497458762	1807	1807	1807	1807	250
524	20231130	114900	1497007012	1816	1816	1816	1816	0
525	20231130	114800	1497007012	1816	1816	1816	1816	0
526	20231130	114700	1497007012	1816	1816	1816	1816	0
527	20231130	114600	1497007012	1816	1816	1816	1816	0
528	20231130	114500	1497007012	1816	1816	1816	1816	1
529	20231130	114400	1497005196	1816	1815	1816	1815	100
530	20231130	114300	1496823602	1816	1816	1816	1816	0
531	20231130	114200	1496823602	1816	1816	1816	1816	3
532	20231130	114100	1496818154	1806	1806	1806	1806	944
533	20231130	114000	1495113290	1806	1805	1806	1805	3650
534	20231130	113900	1488522390	1806	1825	1825	1806	2376
535	20231130	113800	1484227250	1825	1825	1825	1825	5
536	20231130	113700	1484218125	1827	1827	1827	1827	5
537	20231130	113600	1484208990	1830	1830	1830	1830	10
538	20231130	113500	1484190690	1833	1819	1833	1819	510
539	20231130	113400	1483262118	1820	1808	1820	1807	1021
540	20231130	113300	1481416909	1807	1808	1808	1807	3498
541	20231130	113200	1475096017	1829	1829	1829	1829	0
542	20231130	113100	1475096017	1829	1807	1829	1807	13
543	20231130	113000	1475072482	1836	1815	1840	1805	2216
544	20231130	112900	1471024123	1816	1816	1817	1816	45
545	20231130	112800	1470942383	1819	1813	1822	1813	258
546	20231130	112700	1470474096	1804	1802	1804	1802	4535
547	20231130	112600	1462301914	1801	1805	1805	1801	435
548	20231130	112500	1461517883	1804	1804	1804	1804	3
549	20231130	112400	1461512471	1814	1814	1814	1814	257
550	20231130	112300	1461046273	1815	1815	1815	1815	3
551	20231130	112200	1461040828	1822	1823	1824	1822	190
552	20231130	112100	1460694433	1825	1825	1825	1825	0
553	20231130	112000	1460694433	1825	1803	1825	1803	212
554	20231130	111900	1460308215	1829	1829	1829	1829	135
555	20231130	111800	1460061300	1840	1812	1840	1812	100
556	20231130	111700	1459878908	1812	1798	1812	1794	2965
557	20231130	111600	1454534263	1798	1799	1799	1798	10
558	20231130	111500	1454516281	1807	1811	1811	1807	595
559	20231130	111400	1453439176	1811	1811	1811	1811	13
560	20231130	111300	1453415633	1812	1814	1814	1812	245
561	20231130	111200	1452971689	1815	1816	1816	1815	57
562	20231130	111100	1452868211	1815	1834	1835	1815	511
563	20231130	111000	1451940045	1813	1825	1839	1813	4623
564	20231130	110900	1443484140	1830	1830	1830	1830	0
565	20231130	110800	1443484140	1830	1806	1830	1806	8350
566	20231130	110700	1428350280	1806	1799	1806	1799	3471
567	20231130	110600	1422093694	1800	1800	1800	1800	50
568	20231130	110500	1422003694	1800	1800	1800	1800	1
569	20231130	110400	1422001894	1800	1799	1800	1799	203
570	20231130	110300	1421636696	1799	1799	1799	1799	0
571	20231130	110200	1421636696	1799	1789	1799	1789	144
572	20231130	110100	1421379070	1787	1788	1788	1787	10
573	20231130	110000	1421361197	1789	1797	1797	1789	46
574	20231130	105900	1421278543	1797	1797	1797	1797	233
575	20231130	105800	1420859842	1797	1796	1797	1796	101
576	20231130	105700	1420678412	1797	1797	1797	1797	0
577	20231130	105600	1420678412	1797	1797	1797	1797	0
578	20231130	105500	1420678412	1797	1797	1797	1797	0
579	20231130	105400	1420678412	1797	1797	1797	1797	993
580	20231130	105300	1418893991	1783	1783	1783	1783	1454
581	20231130	105200	1416301509	1783	1790	1790	1783	5644
582	20231130	105100	1406230333	1801	1801	1801	1801	0
583	20231130	105000	1406230333	1801	1800	1801	1800	1100
584	20231130	104900	1404250319	1804	1804	1804	1804	0
585	20231130	104800	1404250319	1804	1800	1804	1798	10186
586	20231130	104700	1385915879	1804	1800	1804	1800	6567
587	20231130	104600	1374095275	1800	1800	1800	1800	0
588	20231130	104500	1374095275	1800	1800	1800	1800	0
589	20231130	104400	1374095275	1800	1805	1805	1800	86
590	20231130	104300	1373940435	1810	1810	1810	1810	128
591	20231130	104200	1373708755	1810	1810	1810	1810	86
592	20231130	104100	1373553095	1810	1789	1810	1789	48
593	20231130	104000	1373467181	1800	1794	1800	1783	3840
594	20231130	103900	1366582605	1784	1785	1785	1784	156
595	20231130	103800	1366304260	1795	1794	1795	1794	820
596	20231130	103700	1364833159	1794	1793	1794	1793	461
597	20231130	103600	1364006585	1793	1793	1793	1792	194
598	20231130	103500	1363658790	1792	1790	1792	1790	572
599	20231130	103400	1362633899	1790	1784	1790	1784	573
600	20231130	103300	1361611643	1790	1790	1790	1790	31
601	20231130	103200	1361556153	1790	1782	1790	1782	840
602	20231130	103100	1360053399	1782	1782	1782	1782	951
603	20231130	103000	1358358717	1782	1781	1782	1781	505
604	20231130	102900	1357459307	1780	1782	1782	1780	1005
605	20231130	102800	1355668415	1782	1782	1782	1782	0
606	20231130	102700	1355668415	1782	1782	1782	1782	0
607	20231130	102600	1355668415	1782	1783	1789	1782	131
608	20231130	102500	1355434923	1789	1789	1789	1789	0
609	20231130	102400	1355434923	1789	1789	1789	1789	6
610	20231130	102300	1355424189	1788	1788	1788	1788	32
611	20231130	102200	1355366973	1792	1792	1792	1792	827
612	20231130	102100	1353884989	1782	1793	1794	1782	5966
613	20231130	102000	1343201723	1793	1788	1793	1782	4572
614	20231130	101900	1335019613	1788	1788	1788	1788	1392
615	20231130	101800	1332530717	1788	1788	1788	1788	3
616	20231130	101700	1332525353	1788	1788	1788	1788	1
617	20231130	101600	1332523565	1780	1780	1780	1780	150
618	20231130	101500	1332256565	1780	1788	1788	1780	2605
619	20231130	101400	1327617508	1788	1781	1788	1781	277
620	20231130	101300	1327122239	1788	1788	1788	1788	10
621	20231130	101200	1327104359	1780	1780	1780	1780	10
622	20231130	101100	1327086559	1790	1790	1790	1790	2
623	20231130	101000	1327082979	1790	1790	1793	1790	454
624	20231130	100900	1326269569	1794	1783	1794	1779	5384
625	20231130	100800	1316648147	1783	1786	1786	1783	450
626	20231130	100700	1315845386	1780	1780	1780	1780	0
627	20231130	100600	1315845386	1780	1809	1809	1780	4090
628	20231130	100500	1308484102	1809	1809	1809	1809	15
629	20231130	100400	1308456967	1816	1808	1816	1808	141
630	20231130	100300	1308201871	1808	1815	1815	1808	315
631	20231130	100200	1307631986	1815	1817	1817	1815	25
632	20231130	100100	1307586581	1817	1817	1817	1817	0
633	20231130	100000	1307586581	1817	1817	1817	1817	42
634	20231130	095900	1307510267	1817	1817	1817	1816	401
635	20231130	095800	1306781822	1816	1810	1816	1808	923
636	20231130	095700	1305107054	1808	1813	1817	1808	1640
637	20231130	095600	1302137522	1809	1811	1811	1809	117
638	20231130	095500	1301925811	1814	1815	1815	1810	2140
639	20231130	095400	1298048653	1815	1831	1839	1814	2353
640	20231130	095300	1293738954	1834	1818	1834	1811	5998
641	20231130	095200	1282790247	1818	1821	1832	1815	8803
642	20231130	095100	1266777187	1821	1834	1834	1821	14502
643	20231130	095000	1240364785	1823	1803	1823	1800	2585
644	20231130	094900	1235680143	1799	1799	1801	1794	1328
645	20231130	094800	1233289975	1787	1782	1787	1777	7780
646	20231130	094700	1219445819	1777	1778	1778	1777	1155
647	20231130	094600	1217393381	1777	1778	1778	1777	300
648	20231130	094500	1216860278	1777	1778	1778	1777	2868
649	20231130	094400	1211763258	1778	1783	1783	1778	2555
650	20231130	094300	1207215142	1783	1786	1786	1783	948
651	20231130	094200	1205523203	1786	1781	1787	1779	2950
652	20231130	094100	1200269403	1787	1777	1787	1773	9377
653	20231130	094000	1183576043	1777	1778	1780	1773	8128
654	20231130	093900	1169136188	1778	1781	1783	1777	3915
655	20231130	093800	1162174375	1781	1782	1788	1780	531
656	20231130	093700	1161228661	1781	1780	1781	1780	418
657	20231130	093600	1160484403	1780	1788	1788	1779	12206
658	20231130	093500	1138720290	1788	1801	1801	1788	1799
659	20231130	093400	1135499537	1789	1787	1801	1787	2363
660	20231130	093300	1131274283	1789	1789	1790	1788	2935
661	20231130	093200	1126021854	1789	1804	1804	1787	8858
662	20231130	093100	1110149586	1796	1797	1812	1796	9777
663	20231130	093000	1092533658	1796	1798	1799	1796	3804
664	20231130	092900	1085693212	1799	1812	1812	1798	19923
665	20231130	092800	1049810124	1813	1821	1821	1812	19180
666	20231130	092700	1014994820	1822	1822	1823	1821	8511
667	20231130	092600	999491677	1822	1828	1831	1822	14988
668	20231130	092500	972127669	1827	1827	1832	1827	5328
669	20231130	092400	962393348	1827	1827	1833	1825	2748
670	20231130	092300	957375552	1827	1826	1839	1821	7858
671	20231130	092200	942971045	1814	1830	1847	1806	30229
672	20231130	092100	887945613	1833	1863	1863	1828	7121
673	20231130	092000	874766040	1863	1874	1878	1863	4496
674	20231130	091900	866376786	1875	1879	1881	1875	8604
675	20231130	091800	850222640	1879	1880	1893	1879	2874
676	20231130	091700	844817790	1880	1876	1892	1876	8620
677	20231130	091600	828595553	1881	1899	1912	1881	7005
678	20231130	091500	815365658	1898	1913	1920	1898	12519
679	20231130	091400	791497277	1910	1928	1941	1906	6520
680	20231130	091300	778990076	1931	1900	1958	1900	18029
681	20231130	091200	744070595	1900	1841	1900	1840	13955
682	20231130	091100	717736460	1840	1817	1849	1817	19616
683	20231130	091000	681855986	1817	1872	1899	1755	43643
684	20231130	090900	602828574	1887	1947	1947	1862	41857
685	20231130	090800	522459598	1950	1967	1967	1944	38106
686	20231130	090700	448167248	1951	1948	1967	1944	26017
687	20231130	090600	397285827	1944	1943	1950	1943	3008
688	20231130	090500	391434365	1936	1936	1936	1936	0
689	20231130	090400	391434365	1936	1955	1955	1936	18648
690	20231130	090300	355098262	1955	1960	1961	1952	11665
691	20231130	090200	332295491	1960	2000	2000	1952	33042
692	20231130	090100	266947053	2000	2010	2035	1989	37817
693	20231130	090000	190908703	1994	2150	2150	1983	92030