KissMeData/065500/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193900	76012473	1243	1243	1243	1243	1261
3	20231130	193800	76012473	1243	1243	1243	1243	0
4	20231130	193700	76012473	1243	1243	1243	1243	0
5	20231130	193600	76012473	1243	1243	1243	1243	0
6	20231130	193500	76012473	1243	1243	1243	1243	0
7	20231130	193400	76012473	1243	1243	1243	1243	0
8	20231130	193300	76012473	1243	1243	1243	1243	0
9	20231130	193200	76012473	1243	1243	1243	1243	0
10	20231130	193100	76012473	1243	1243	1243	1243	0
11	20231130	193000	76012473	1243	1243	1243	1243	0
12	20231130	192900	76012473	1243	1243	1243	1243	0
13	20231130	192800	76012473	1243	1243	1243	1243	0
14	20231130	192700	76012473	1243	1243	1243	1243	0
15	20231130	192600	76012473	1243	1243	1243	1243	0
16	20231130	192500	76012473	1243	1243	1243	1243	0
17	20231130	192400	76012473	1243	1243	1243	1243	0
18	20231130	192300	76012473	1243	1243	1243	1243	0
19	20231130	192200	76012473	1243	1243	1243	1243	0
20	20231130	192100	76012473	1243	1243	1243	1243	0
21	20231130	192000	76012473	1243	1243	1243	1243	0
22	20231130	191900	76012473	1243	1243	1243	1243	0
23	20231130	191800	76012473	1243	1243	1243	1243	0
24	20231130	191700	76012473	1243	1243	1243	1243	0
25	20231130	191600	76012473	1243	1243	1243	1243	0
26	20231130	191500	76012473	1243	1243	1243	1243	0
27	20231130	191400	76012473	1243	1243	1243	1243	0
28	20231130	191300	76012473	1243	1243	1243	1243	0
29	20231130	191200	76012473	1243	1243	1243	1243	0
30	20231130	191100	76012473	1243	1243	1243	1243	0
31	20231130	191000	76012473	1243	1243	1243	1243	0
32	20231130	190900	76012473	1243	1243	1243	1243	1261
33	20231130	190800	76012473	1243	1243	1243	1243	0
34	20231130	190700	76012473	1243	1243	1243	1243	0
35	20231130	190600	76012473	1243	1243	1243	1243	0
36	20231130	190500	76012473	1243	1243	1243	1243	0
37	20231130	190400	76012473	1243	1243	1243	1243	0
38	20231130	190300	76012473	1243	1243	1243	1243	0
39	20231130	190200	76012473	1243	1243	1243	1243	0
40	20231130	190100	76012473	1243	1243	1243	1243	0
41	20231130	190000	76012473	1243	1243	1243	1243	0
42	20231130	185900	76012473	1243	1243	1243	1243	0
43	20231130	185800	76012473	1243	1243	1243	1243	0
44	20231130	185700	76012473	1243	1243	1243	1243	0
45	20231130	185600	76012473	1243	1243	1243	1243	0
46	20231130	185500	76012473	1243	1243	1243	1243	0
47	20231130	185400	76012473	1243	1243	1243	1243	0
48	20231130	185300	76012473	1243	1243	1243	1243	0
49	20231130	185200	76012473	1243	1243	1243	1243	0
50	20231130	185100	76012473	1243	1243	1243	1243	0
51	20231130	185000	76012473	1243	1243	1243	1243	0
52	20231130	184900	76012473	1243	1243	1243	1243	0
53	20231130	184800	76012473	1243	1243	1243	1243	0
54	20231130	184700	76012473	1243	1243	1243	1243	0
55	20231130	184600	76012473	1243	1243	1243	1243	0
56	20231130	184500	76012473	1243	1243	1243	1243	0
57	20231130	184400	76012473	1243	1243	1243	1243	0
58	20231130	184300	76012473	1243	1243	1243	1243	0
59	20231130	184200	76012473	1243	1243	1243	1243	0
60	20231130	184100	76012473	1243	1243	1243	1243	0
61	20231130	184000	76012473	1243	1243	1243	1243	0
62	20231130	183900	76012473	1243	1243	1243	1243	1261
63	20231130	183800	76012473	1243	1243	1243	1243	0
64	20231130	183700	76012473	1243	1243	1243	1243	0
65	20231130	183600	76012473	1243	1243	1243	1243	0
66	20231130	183500	76012473	1243	1243	1243	1243	0
67	20231130	183400	76012473	1243	1243	1243	1243	0
68	20231130	183300	76012473	1243	1243	1243	1243	0
69	20231130	183200	76012473	1243	1243	1243	1243	0
70	20231130	183100	76012473	1243	1243	1243	1243	0
71	20231130	183000	76012473	1243	1243	1243	1243	0
72	20231130	182900	76012473	1243	1243	1243	1243	0
73	20231130	182800	76012473	1243	1243	1243	1243	0
74	20231130	182700	76012473	1243	1243	1243	1243	0
75	20231130	182600	76012473	1243	1243	1243	1243	0
76	20231130	182500	76012473	1243	1243	1243	1243	0
77	20231130	182400	76012473	1243	1243	1243	1243	0
78	20231130	182300	76012473	1243	1243	1243	1243	0
79	20231130	182200	76012473	1243	1243	1243	1243	0
80	20231130	182100	76012473	1243	1243	1243	1243	0
81	20231130	182000	76012473	1243	1243	1243	1243	0
82	20231130	181900	76012473	1243	1243	1243	1243	0
83	20231130	181800	76012473	1243	1243	1243	1243	0
84	20231130	181700	76012473	1243	1243	1243	1243	0
85	20231130	181600	76012473	1243	1243	1243	1243	0
86	20231130	181500	76012473	1243	1243	1243	1243	0
87	20231130	181400	76012473	1243	1243	1243	1243	0
88	20231130	181300	76012473	1243	1243	1243	1243	0
89	20231130	181200	76012473	1243	1243	1243	1243	0
90	20231130	181100	76012473	1243	1243	1243	1243	0
91	20231130	181000	76012473	1243	1243	1243	1243	0
92	20231130	180900	76012473	1243	1243	1243	1243	1261
93	20231130	180800	76012473	1243	1243	1243	1243	0
94	20231130	180700	76012473	1243	1243	1243	1243	0
95	20231130	180600	76012473	1243	1243	1243	1243	0
96	20231130	180500	76012473	1243	1243	1243	1243	0
97	20231130	180400	76012473	1243	1243	1243	1243	0
98	20231130	180300	76012473	1243	1243	1243	1243	0
99	20231130	180200	76012473	1243	1243	1243	1243	0
100	20231130	180100	76012473	1243	1243	1243	1243	0
101	20231130	180000	76012473	1243	1243	1243	1243	0
102	20231130	175900	76012473	1243	1243	1243	1243	0
103	20231130	175800	76012473	1243	1243	1243	1243	0
104	20231130	175700	76012473	1243	1243	1243	1243	0
105	20231130	175600	76012473	1243	1243	1243	1243	0
106	20231130	175500	76012473	1243	1243	1243	1243	0
107	20231130	175400	76012473	1243	1243	1243	1243	0
108	20231130	175300	76012473	1243	1243	1243	1243	0
109	20231130	175200	76012473	1243	1243	1243	1243	0
110	20231130	175100	76012473	1243	1243	1243	1243	0
111	20231130	175000	76012473	1243	1243	1243	1243	0
112	20231130	174900	76012473	1243	1243	1243	1243	0
113	20231130	174800	76012473	1243	1243	1243	1243	0
114	20231130	174700	76012473	1243	1243	1243	1243	0
115	20231130	174600	76012473	1243	1243	1243	1243	0
116	20231130	174500	76012473	1243	1243	1243	1243	0
117	20231130	174400	76012473	1243	1243	1243	1243	0
118	20231130	174300	76012473	1243	1243	1243	1243	0
119	20231130	174200	76012473	1243	1243	1243	1243	0
120	20231130	174100	76012473	1243	1243	1243	1243	0
121	20231130	174000	76012473	1243	1243	1243	1243	0
122	20231130	173900	76012473	1243	1243	1243	1243	1261
123	20231130	173800	76012473	1243	1243	1243	1243	0
124	20231130	173700	76012473	1243	1243	1243	1243	0
125	20231130	173600	76012473	1243	1243	1243	1243	0
126	20231130	173500	76012473	1243	1243	1243	1243	0
127	20231130	173400	76012473	1243	1243	1243	1243	0
128	20231130	173300	76012473	1243	1243	1243	1243	0
129	20231130	173200	76012473	1243	1243	1243	1243	0
130	20231130	173100	76012473	1243	1243	1243	1243	0
131	20231130	173000	76012473	1243	1243	1243	1243	0
132	20231130	172900	76012473	1243	1243	1243	1243	0
133	20231130	172800	76012473	1243	1243	1243	1243	0
134	20231130	172700	76012473	1243	1243	1243	1243	0
135	20231130	172600	76012473	1243	1243	1243	1243	0
136	20231130	172500	76012473	1243	1243	1243	1243	0
137	20231130	172400	76012473	1243	1243	1243	1243	0
138	20231130	172300	76012473	1243	1243	1243	1243	0
139	20231130	172200	76012473	1243	1243	1243	1243	0
140	20231130	172100	76012473	1243	1243	1243	1243	0
141	20231130	172000	76012473	1243	1243	1243	1243	0
142	20231130	171900	76012473	1243	1243	1243	1243	0
143	20231130	171800	76012473	1243	1243	1243	1243	0
144	20231130	171700	76012473	1243	1243	1243	1243	0
145	20231130	171600	76012473	1243	1243	1243	1243	0
146	20231130	171500	76012473	1243	1243	1243	1243	0
147	20231130	171400	76012473	1243	1243	1243	1243	0
148	20231130	171300	76012473	1243	1243	1243	1243	0
149	20231130	171200	76012473	1243	1243	1243	1243	0
150	20231130	171100	76012473	1243	1243	1243	1243	0
151	20231130	171000	76012473	1243	1243	1243	1243	0
152	20231130	170900	76012473	1243	1243	1243	1243	1261
153	20231130	170800	76012473	1243	1243	1243	1243	0
154	20231130	170700	76012473	1243	1243	1243	1243	0
155	20231130	170600	76012473	1243	1243	1243	1243	0
156	20231130	170500	76012473	1243	1243	1243	1243	0
157	20231130	170400	76012473	1243	1243	1243	1243	0
158	20231130	170300	76012473	1243	1243	1243	1243	0
159	20231130	170200	76012473	1243	1243	1243	1243	0
160	20231130	170100	76012473	1243	1243	1243	1243	0
161	20231130	170000	76012473	1243	1243	1243	1243	0
162	20231130	165900	76012473	1243	1243	1243	1243	0
163	20231130	165800	76012473	1243	1243	1243	1243	0
164	20231130	165700	76012473	1243	1243	1243	1243	0
165	20231130	165600	76012473	1243	1243	1243	1243	0
166	20231130	165500	76012473	1243	1243	1243	1243	0
167	20231130	165400	76012473	1243	1243	1243	1243	0
168	20231130	165300	76012473	1243	1243	1243	1243	0
169	20231130	165200	76012473	1243	1243	1243	1243	0
170	20231130	165100	76012473	1243	1243	1243	1243	0
171	20231130	165000	76012473	1243	1243	1243	1243	0
172	20231130	164900	76012473	1243	1243	1243	1243	0
173	20231130	164800	76012473	1243	1243	1243	1243	0
174	20231130	164700	76012473	1243	1243	1243	1243	0
175	20231130	164600	76012473	1243	1243	1243	1243	0
176	20231130	164500	76012473	1243	1243	1243	1243	0
177	20231130	164400	76012473	1243	1243	1243	1243	0
178	20231130	164300	76012473	1243	1243	1243	1243	0
179	20231130	164200	76012473	1243	1243	1243	1243	0
180	20231130	164100	76012473	1243	1243	1243	1243	0
181	20231130	164000	76012473	1243	1243	1243	1243	0
182	20231130	163900	76012473	1243	1243	1243	1243	1261
183	20231130	163800	76012473	1243	1243	1243	1243	0
184	20231130	163700	76012473	1243	1243	1243	1243	0
185	20231130	163600	76012473	1243	1243	1243	1243	0
186	20231130	163500	76012473	1243	1243	1243	1243	0
187	20231130	163400	76012473	1243	1243	1243	1243	0
188	20231130	163300	76012473	1243	1243	1243	1243	0
189	20231130	163200	76012473	1243	1243	1243	1243	0
190	20231130	163100	76012473	1243	1243	1243	1243	0
191	20231130	163000	76012473	1243	1243	1243	1243	0
192	20231130	162900	76012473	1243	1243	1243	1243	0
193	20231130	162800	76012473	1243	1243	1243	1243	0
194	20231130	162700	76012473	1243	1243	1243	1243	0
195	20231130	162600	76012473	1243	1243	1243	1243	0
196	20231130	162500	76012473	1243	1243	1243	1243	0
197	20231130	162400	76012473	1243	1243	1243	1243	0
198	20231130	162300	76012473	1243	1243	1243	1243	0
199	20231130	162200	76012473	1243	1243	1243	1243	0
200	20231130	162100	76012473	1243	1243	1243	1243	0
201	20231130	162000	76012473	1243	1243	1243	1243	0
202	20231130	161900	76012473	1243	1243	1243	1243	0
203	20231130	161800	76012473	1243	1243	1243	1243	0
204	20231130	161700	76012473	1243	1243	1243	1243	0
205	20231130	161600	76012473	1243	1243	1243	1243	0
206	20231130	161500	76012473	1243	1243	1243	1243	0
207	20231130	161400	76012473	1243	1243	1243	1243	0
208	20231130	161300	76012473	1243	1243	1243	1243	0
209	20231130	161200	76012473	1243	1243	1243	1243	0
210	20231130	161100	76012473	1243	1243	1243	1243	0
211	20231130	161000	76012473	1243	1243	1243	1243	0
212	20231130	160900	76012473	1243	1243	1243	1243	1261
213	20231130	160800	76012473	1243	1243	1243	1243	0
214	20231130	160700	76012473	1243	1243	1243	1243	0
215	20231130	160600	76012473	1243	1243	1243	1243	0
216	20231130	160500	76012473	1243	1243	1243	1243	0
217	20231130	160400	76012473	1243	1243	1243	1243	0
218	20231130	160300	76012473	1243	1243	1243	1243	0
219	20231130	160200	76012473	1243	1243	1243	1243	0
220	20231130	160100	76012473	1243	1243	1243	1243	0
221	20231130	160000	76012473	1243	1243	1243	1243	0
222	20231130	155900	76012473	1243	1243	1243	1243	0
223	20231130	155800	76012473	1243	1243	1243	1243	0
224	20231130	155700	76012473	1243	1243	1243	1243	0
225	20231130	155600	76012473	1243	1243	1243	1243	0
226	20231130	155500	76012473	1243	1243	1243	1243	0
227	20231130	155400	76012473	1243	1243	1243	1243	0
228	20231130	155300	76012473	1243	1243	1243	1243	0
229	20231130	155200	76012473	1243	1243	1243	1243	0
230	20231130	155100	76012473	1243	1243	1243	1243	0
231	20231130	155000	76012473	1243	1243	1243	1243	0
232	20231130	154900	76012473	1243	1243	1243	1243	0
233	20231130	154800	76012473	1243	1243	1243	1243	0
234	20231130	154700	76012473	1243	1243	1243	1243	0
235	20231130	154600	76012473	1243	1243	1243	1243	0
236	20231130	154500	76012473	1243	1243	1243	1243	0
237	20231130	154400	76012473	1243	1243	1243	1243	0
238	20231130	154300	76012473	1243	1243	1243	1243	0
239	20231130	154200	76012473	1243	1243	1243	1243	0
240	20231130	154100	76012473	1243	1243	1243	1243	0
241	20231130	154000	76012473	1243	1243	1243	1243	0
242	20231130	153900	76012473	1243	1243	1243	1243	1261
243	20231130	153800	76012473	1243	1243	1243	1243	0
244	20231130	153700	76012473	1243	1243	1243	1243	0
245	20231130	153600	76012473	1243	1243	1243	1243	0
246	20231130	153500	76012473	1243	1243	1243	1243	0
247	20231130	153400	76012473	1243	1243	1243	1243	0
248	20231130	153300	76012473	1243	1243	1243	1243	0
249	20231130	153200	76012473	1243	1243	1243	1243	0
250	20231130	153100	76012473	1243	1243	1243	1243	0
251	20231130	153000	76012473	1243	1243	1243	1243	1261
252	20231130	152900	74445050	1242	1242	1242	1242	0
253	20231130	152800	74445050	1242	1242	1242	1242	0
254	20231130	152700	74445050	1242	1242	1242	1242	0
255	20231130	152600	74445050	1242	1242	1242	1242	0
256	20231130	152500	74445050	1242	1242	1242	1242	0
257	20231130	152400	74445050	1242	1242	1242	1242	0
258	20231130	152300	74445050	1242	1242	1242	1242	0
259	20231130	152200	74445050	1242	1242	1242	1242	0
260	20231130	152100	74445050	1242	1242	1242	1242	0
261	20231130	152000	74445050	1242	1242	1242	1242	0
262	20231130	151900	74445050	1242	1242	1242	1242	30
263	20231130	151800	74407790	1242	1242	1242	1242	3
264	20231130	151700	74404064	1242	1243	1243	1242	2
265	20231130	151600	74401579	1242	1242	1242	1242	2
266	20231130	151500	74399095	1243	1243	1243	1243	0
267	20231130	151400	74399095	1243	1243	1243	1243	0
268	20231130	151300	74399095	1243	1243	1243	1243	2
269	20231130	151200	74396609	1243	1242	1243	1242	1105
270	20231130	151100	73024076	1242	1236	1242	1235	4
271	20231130	151000	73019128	1242	1242	1242	1242	0
272	20231130	150900	73019128	1242	1242	1242	1242	0
273	20231130	150800	73019128	1242	1242	1242	1242	206
274	20231130	150700	72763276	1243	1243	1243	1243	0
275	20231130	150600	72763276	1243	1243	1243	1243	0
276	20231130	150500	72763276	1243	1234	1243	1234	211
277	20231130	150400	72501218	1233	1233	1233	1233	0
278	20231130	150300	72501218	1233	1232	1233	1232	1715
279	20231130	150200	70386642	1232	1232	1232	1232	500
280	20231130	150100	69770642	1232	1232	1232	1232	0
281	20231130	150000	69770642	1232	1232	1232	1232	213
282	20231130	145900	69508226	1232	1232	1232	1232	0
283	20231130	145800	69508226	1232	1232	1232	1232	0
284	20231130	145700	69508226	1232	1232	1232	1232	0
285	20231130	145600	69508226	1232	1232	1232	1232	0
286	20231130	145500	69508226	1232	1233	1233	1232	408
287	20231130	145400	69005470	1223	1223	1223	1223	0
288	20231130	145300	69005470	1223	1224	1224	1223	893
289	20231130	145200	67912664	1233	1233	1233	1233	0
290	20231130	145100	67912664	1233	1233	1233	1233	700
291	20231130	145000	67049564	1233	1231	1233	1231	208
292	20231130	144900	66793474	1224	1224	1224	1224	1000
293	20231130	144800	65569474	1233	1227	1233	1225	2826
294	20231130	144700	62105670	1225	1236	1236	1225	5238
295	20231130	144600	55657172	1237	1238	1238	1237	3431
296	20231130	144500	51411562	1242	1242	1242	1242	206
297	20231130	144400	51155710	1242	1242	1242	1242	0
298	20231130	144300	51155710	1242	1242	1242	1242	0
299	20231130	144200	51155710	1242	1242	1242	1242	1
300	20231130	144100	51154468	1242	1242	1242	1242	0
301	20231130	144000	51154468	1242	1242	1242	1242	0
302	20231130	143900	51154468	1242	1242	1242	1242	1
303	20231130	143800	51153226	1238	1240	1240	1238	1501
304	20231130	143700	49294021	1242	1242	1242	1242	0
305	20231130	143600	49294021	1242	1242	1242	1242	0
306	20231130	143500	49294021	1242	1242	1242	1242	0
307	20231130	143400	49294021	1242	1242	1242	1242	0
308	20231130	143300	49294021	1242	1242	1242	1242	2
309	20231130	143200	49291537	1240	1240	1240	1240	39
310	20231130	143100	49243177	1240	1240	1240	1240	0
311	20231130	143000	49243177	1240	1240	1240	1240	0
312	20231130	142900	49243177	1240	1240	1240	1240	0
313	20231130	142800	49243177	1240	1240	1240	1240	67
314	20231130	142700	49160097	1238	1238	1238	1238	0
315	20231130	142600	49160097	1238	1238	1238	1238	0
316	20231130	142500	49160097	1238	1238	1238	1238	0
317	20231130	142400	49160097	1238	1238	1238	1238	0
318	20231130	142300	49160097	1238	1240	1240	1238	1381
319	20231130	142200	47450305	1240	1240	1240	1240	38
320	20231130	142100	47403185	1238	1238	1238	1238	0
321	20231130	142000	47403185	1238	1238	1238	1238	843
322	20231130	141900	46359551	1241	1241	1241	1241	0
323	20231130	141800	46359551	1241	1241	1241	1241	0
324	20231130	141700	46359551	1241	1241	1241	1241	0
325	20231130	141600	46359551	1241	1241	1241	1241	0
326	20231130	141500	46359551	1241	1241	1241	1241	0
327	20231130	141400	46359551	1241	1241	1241	1241	30
328	20231130	141300	46322321	1241	1241	1241	1241	1139
329	20231130	141200	44908822	1241	1241	1241	1241	259
330	20231130	141100	44587403	1240	1240	1240	1240	0
331	20231130	141000	44587403	1240	1240	1240	1240	0
332	20231130	140900	44587403	1240	1240	1240	1240	0
333	20231130	140800	44587403	1240	1240	1240	1240	0
334	20231130	140700	44587403	1240	1240	1240	1240	0
335	20231130	140600	44587403	1240	1240	1240	1240	0
336	20231130	140500	44587403	1240	1240	1240	1240	0
337	20231130	140400	44587403	1240	1240	1240	1240	0
338	20231130	140300	44587403	1240	1240	1240	1240	0
339	20231130	140200	44587403	1240	1242	1242	1240	258
340	20231130	140100	44267473	1242	1242	1242	1242	0
341	20231130	140000	44267473	1242	1242	1242	1242	0
342	20231130	135900	44267473	1242	1242	1242	1242	0
343	20231130	135800	44267473	1242	1242	1242	1242	67
344	20231130	135700	44184259	1242	1242	1242	1242	1000
345	20231130	135600	42942259	1242	1242	1242	1242	0
346	20231130	135500	42942259	1242	1242	1242	1242	0
347	20231130	135400	42942259	1242	1242	1242	1242	0
348	20231130	135300	42942259	1242	1242	1242	1242	0
349	20231130	135200	42942259	1242	1242	1242	1242	0
350	20231130	135100	42942259	1242	1242	1242	1242	28
351	20231130	135000	42907483	1242	1242	1242	1242	50
352	20231130	134900	42845383	1240	1242	1242	1240	420
353	20231130	134800	42324543	1240	1240	1240	1240	0
354	20231130	134700	42324543	1240	1240	1240	1240	0
355	20231130	134600	42324543	1240	1240	1240	1240	0
356	20231130	134500	42324543	1240	1240	1240	1240	0
357	20231130	134400	42324543	1240	1240	1240	1240	2
358	20231130	134300	42322063	1240	1241	1241	1240	601
359	20231130	134200	41576682	1242	1242	1242	1242	1
360	20231130	134100	41575440	1241	1241	1241	1241	0
361	20231130	134000	41575440	1241	1241	1241	1241	0
362	20231130	133900	41575440	1241	1241	1241	1241	38
363	20231130	133800	41528282	1241	1241	1241	1241	0
364	20231130	133700	41528282	1241	1241	1241	1241	0
365	20231130	133600	41528282	1241	1241	1241	1241	0
366	20231130	133500	41528282	1241	1241	1241	1241	500
367	20231130	133400	40907782	1240	1240	1240	1240	0
368	20231130	133300	40907782	1240	1240	1240	1240	1201
369	20231130	133200	39418542	1242	1242	1242	1242	0
370	20231130	133100	39418542	1242	1242	1242	1242	0
371	20231130	133000	39418542	1242	1242	1242	1242	0
372	20231130	132900	39418542	1242	1242	1242	1242	67
373	20231130	132800	39335328	1240	1240	1240	1240	0
374	20231130	132700	39335328	1240	1240	1240	1240	0
375	20231130	132600	39335328	1240	1240	1240	1240	0
376	20231130	132500	39335328	1240	1240	1240	1240	0
377	20231130	132400	39335328	1240	1240	1240	1240	0
378	20231130	132300	39335328	1240	1240	1240	1240	663
379	20231130	132200	38513208	1240	1240	1240	1240	0
380	20231130	132100	38513208	1240	1240	1240	1240	100
381	20231130	132000	38389208	1241	1241	1241	1241	0
382	20231130	131900	38389208	1241	1241	1241	1241	746
383	20231130	131800	37463422	1241	1241	1241	1241	0
384	20231130	131700	37463422	1241	1241	1241	1241	0
385	20231130	131600	37463422	1241	1241	1241	1241	0
386	20231130	131500	37463422	1241	1241	1241	1241	0
387	20231130	131400	37463422	1241	1241	1241	1241	0
388	20231130	131300	37463422	1241	1241	1241	1241	0
389	20231130	131200	37463422	1241	1241	1241	1241	89
390	20231130	131100	37352973	1241	1241	1241	1241	20
391	20231130	131000	37328153	1241	1241	1241	1241	82
392	20231130	130900	37226391	1242	1242	1242	1242	0
393	20231130	130800	37226391	1242	1242	1242	1242	0
394	20231130	130700	37226391	1242	1242	1242	1242	0
395	20231130	130600	37226391	1242	1242	1242	1242	54
396	20231130	130500	37159323	1242	1242	1242	1242	37
397	20231130	130400	37113369	1242	1242	1242	1242	802
398	20231130	130300	36117285	1242	1242	1242	1242	136
399	20231130	130200	35948373	1241	1241	1241	1241	0
400	20231130	130100	35948373	1241	1241	1241	1241	0
401	20231130	130000	35948373	1241	1241	1241	1241	0
402	20231130	125900	35948373	1241	1241	1241	1241	0
403	20231130	125800	35948373	1241	1241	1241	1241	13
404	20231130	125700	35932240	1241	1241	1241	1241	0
405	20231130	125600	35932240	1241	1241	1241	1241	0
406	20231130	125500	35932240	1241	1241	1241	1241	0
407	20231130	125400	35932240	1241	1241	1241	1241	186
408	20231130	125300	35701414	1242	1242	1242	1242	0
409	20231130	125200	35701414	1242	1242	1242	1242	0
410	20231130	125100	35701414	1242	1242	1242	1242	815
411	20231130	125000	34689184	1242	1242	1242	1242	0
412	20231130	124900	34689184	1242	1242	1242	1242	0
413	20231130	124800	34689184	1242	1242	1242	1242	0
414	20231130	124700	34689184	1242	1242	1242	1242	1
415	20231130	124600	34687942	1241	1241	1241	1241	65
416	20231130	124500	34607277	1241	1241	1241	1241	0
417	20231130	124400	34607277	1241	1241	1241	1241	0
418	20231130	124300	34607277	1241	1241	1241	1241	2
419	20231130	124200	34604795	1240	1240	1240	1240	0
420	20231130	124100	34604795	1240	1240	1240	1240	500
421	20231130	124000	33984795	1240	1240	1240	1240	50
422	20231130	123900	33922795	1239	1239	1239	1239	0
423	20231130	123800	33922795	1239	1239	1239	1239	0
424	20231130	123700	33922795	1239	1239	1239	1239	0
425	20231130	123600	33922795	1239	1239	1239	1239	0
426	20231130	123500	33922795	1239	1239	1239	1239	0
427	20231130	123400	33922795	1239	1239	1239	1239	0
428	20231130	123300	33922795	1239	1239	1239	1239	0
429	20231130	123200	33922795	1239	1239	1239	1239	0
430	20231130	123100	33922795	1239	1239	1239	1239	0
431	20231130	123000	33922795	1239	1239	1239	1239	0
432	20231130	122900	33922795	1239	1239	1239	1239	0
433	20231130	122800	33922795	1239	1239	1239	1239	0
434	20231130	122700	33922795	1239	1240	1240	1239	4370
435	20231130	122600	28507126	1242	1242	1242	1240	78
436	20231130	122500	28410256	1242	1242	1242	1242	54
437	20231130	122400	28343188	1242	1242	1242	1242	0
438	20231130	122300	28343188	1242	1242	1242	1242	250
439	20231130	122200	28032688	1244	1244	1244	1244	0
440	20231130	122100	28032688	1244	1244	1244	1244	0
441	20231130	122000	28032688	1244	1244	1244	1244	3
442	20231130	121900	28028956	1244	1244	1244	1244	0
443	20231130	121800	28028956	1244	1244	1244	1244	0
444	20231130	121700	28028956	1244	1244	1244	1244	0
445	20231130	121600	28028956	1244	1244	1244	1244	0
446	20231130	121500	28028956	1244	1244	1244	1244	0
447	20231130	121400	28028956	1244	1242	1244	1242	58
448	20231130	121300	27956806	1245	1245	1245	1245	0
449	20231130	121200	27956806	1245	1245	1245	1245	0
450	20231130	121100	27956806	1245	1245	1245	1245	0
451	20231130	121000	27956806	1245	1245	1245	1245	0
452	20231130	120900	27956806	1245	1245	1245	1245	0
453	20231130	120800	27956806	1245	1245	1245	1245	0
454	20231130	120700	27956806	1245	1245	1245	1245	0
455	20231130	120600	27956806	1245	1245	1245	1245	0
456	20231130	120500	27956806	1245	1245	1245	1245	0
457	20231130	120400	27956806	1245	1245	1245	1245	0
458	20231130	120300	27956806	1245	1245	1245	1245	0
459	20231130	120200	27956806	1245	1245	1245	1245	0
460	20231130	120100	27956806	1245	1245	1245	1245	0
461	20231130	120000	27956806	1245	1245	1245	1245	0
462	20231130	115900	27956806	1245	1245	1245	1245	0
463	20231130	115800	27956806	1245	1245	1245	1245	0
464	20231130	115700	27956806	1245	1245	1245	1245	90
465	20231130	115600	27844756	1245	1245	1245	1245	0
466	20231130	115500	27844756	1245	1245	1245	1245	0
467	20231130	115400	27844756	1245	1245	1245	1245	0
468	20231130	115300	27844756	1245	1244	1245	1244	50
469	20231130	115200	27782509	1244	1244	1244	1244	0
470	20231130	115100	27782509	1244	1244	1244	1244	0
471	20231130	115000	27782509	1244	1244	1244	1244	0
472	20231130	114900	27782509	1244	1244	1244	1244	0
473	20231130	114800	27782509	1244	1244	1244	1244	0
474	20231130	114700	27782509	1244	1244	1244	1244	0
475	20231130	114600	27782509	1244	1244	1244	1244	0
476	20231130	114500	27782509	1244	1244	1244	1244	0
477	20231130	114400	27782509	1244	1244	1244	1244	0
478	20231130	114300	27782509	1244	1244	1244	1244	0
479	20231130	114200	27782509	1244	1244	1244	1244	0
480	20231130	114100	27782509	1244	1244	1244	1244	10
481	20231130	114000	27770069	1244	1244	1244	1244	7
482	20231130	113900	27761361	1239	1239	1239	1239	0
483	20231130	113800	27761361	1239	1239	1239	1239	0
484	20231130	113700	27761361	1239	1239	1239	1239	0
485	20231130	113600	27761361	1239	1239	1239	1239	0
486	20231130	113500	27761361	1239	1239	1239	1239	0
487	20231130	113400	27761361	1239	1239	1239	1239	0
488	20231130	113300	27761361	1239	1239	1239	1239	0
489	20231130	113200	27761361	1239	1239	1239	1239	35
490	20231130	113100	27717996	1245	1245	1245	1245	0
491	20231130	113000	27717996	1245	1245	1245	1245	0
492	20231130	112900	27717996	1245	1245	1245	1245	0
493	20231130	112800	27717996	1245	1245	1245	1245	0
494	20231130	112700	27717996	1245	1245	1245	1245	0
495	20231130	112600	27717996	1245	1245	1245	1245	0
496	20231130	112500	27717996	1245	1245	1245	1245	0
497	20231130	112400	27717996	1245	1245	1245	1245	0
498	20231130	112300	27717996	1245	1245	1245	1245	0
499	20231130	112200	27717996	1245	1240	1245	1240	230
500	20231130	112100	27431736	1240	1240	1240	1240	483
501	20231130	112000	26832816	1245	1245	1245	1245	0
502	20231130	111900	26832816	1245	1245	1245	1245	0
503	20231130	111800	26832816	1245	1245	1245	1245	0
504	20231130	111700	26832816	1245	1245	1245	1245	0
505	20231130	111600	26832816	1245	1245	1245	1245	0
506	20231130	111500	26832816	1245	1245	1245	1245	0
507	20231130	111400	26832816	1245	1245	1245	1245	0
508	20231130	111300	26832816	1245	1245	1245	1245	0
509	20231130	111200	26832816	1245	1245	1245	1245	0
510	20231130	111100	26832816	1245	1245	1245	1245	0
511	20231130	111000	26832816	1245	1245	1245	1245	0
512	20231130	110900	26832816	1245	1245	1245	1245	12
513	20231130	110800	26817876	1245	1245	1245	1245	12
514	20231130	110700	26802936	1245	1245	1245	1245	12
515	20231130	110600	26787996	1245	1245	1245	1245	12
516	20231130	110500	26773056	1245	1245	1245	1245	13
517	20231130	110400	26756871	1245	1244	1245	1244	12
518	20231130	110300	26741940	1244	1244	1244	1244	0
519	20231130	110200	26741940	1244	1244	1244	1244	21
520	20231130	110100	26715816	1245	1245	1245	1245	0
521	20231130	110000	26715816	1245	1245	1245	1245	0
522	20231130	105900	26715816	1245	1245	1245	1245	0
523	20231130	105800	26715816	1245	1245	1245	1245	0
524	20231130	105700	26715816	1245	1245	1245	1245	0
525	20231130	105600	26715816	1245	1245	1245	1245	0
526	20231130	105500	26715816	1245	1245	1245	1245	0
527	20231130	105400	26715816	1245	1245	1245	1245	0
528	20231130	105300	26715816	1245	1245	1245	1245	0
529	20231130	105200	26715816	1245	1245	1245	1245	0
530	20231130	105100	26715816	1245	1245	1245	1245	0
531	20231130	105000	26715816	1245	1245	1245	1245	0
532	20231130	104900	26715816	1245	1245	1245	1245	0
533	20231130	104800	26715816	1245	1245	1245	1245	0
534	20231130	104700	26715816	1245	1245	1245	1245	0
535	20231130	104600	26715816	1245	1245	1245	1245	0
536	20231130	104500	26715816	1245	1245	1245	1245	0
537	20231130	104400	26715816	1245	1245	1245	1245	0
538	20231130	104300	26715816	1245	1245	1245	1245	0
539	20231130	104200	26715816	1245	1245	1245	1245	0
540	20231130	104100	26715816	1245	1245	1245	1245	0
541	20231130	104000	26715816	1245	1245	1245	1245	0
542	20231130	103900	26715816	1245	1245	1245	1245	1000
543	20231130	103800	25470816	1245	1245	1245	1245	0
544	20231130	103700	25470816	1245	1245	1245	1245	0
545	20231130	103600	25470816	1245	1245	1245	1245	0
546	20231130	103500	25470816	1245	1245	1245	1245	0
547	20231130	103400	25470816	1245	1245	1245	1245	0
548	20231130	103300	25470816	1245	1245	1245	1245	50
549	20231130	103200	25408566	1245	1245	1245	1245	0
550	20231130	103100	25408566	1245	1245	1245	1245	0
551	20231130	103000	25408566	1245	1245	1245	1245	0
552	20231130	102900	25408566	1245	1245	1245	1245	0
553	20231130	102800	25408566	1245	1245	1245	1245	0
554	20231130	102700	25408566	1245	1245	1245	1245	0
555	20231130	102600	25408566	1245	1245	1245	1245	0
556	20231130	102500	25408566	1245	1245	1245	1245	0
557	20231130	102400	25408566	1245	1245	1245	1245	0
558	20231130	102300	25408566	1245	1245	1245	1245	5
559	20231130	102200	25402341	1245	1245	1245	1245	0
560	20231130	102100	25402341	1245	1245	1245	1245	0
561	20231130	102000	25402341	1245	1245	1245	1245	0
562	20231130	101900	25402341	1245	1245	1245	1245	0
563	20231130	101800	25402341	1245	1245	1245	1245	50
564	20231130	101700	25340091	1245	1245	1245	1245	0
565	20231130	101600	25340091	1245	1245	1245	1245	200
566	20231130	101500	25091091	1245	1245	1245	1245	1
567	20231130	101400	25089846	1245	1245	1245	1245	2
568	20231130	101300	25087356	1245	1245	1245	1245	0
569	20231130	101200	25087356	1245	1245	1245	1245	14
570	20231130	101100	25069926	1245	1245	1245	1245	0
571	20231130	101000	25069926	1245	1245	1245	1245	101
572	20231130	100900	24944181	1244	1244	1244	1244	0
573	20231130	100800	24944181	1244	1244	1244	1244	0
574	20231130	100700	24944181	1244	1244	1244	1244	0
575	20231130	100600	24944181	1244	1244	1244	1244	0
576	20231130	100500	24944181	1244	1243	1244	1243	2400
577	20231130	100400	21959076	1243	1243	1243	1243	5
578	20231130	100300	21952861	1243	1243	1243	1243	0
579	20231130	100200	21952861	1243	1243	1243	1243	0
580	20231130	100100	21952861	1243	1244	1244	1243	8
581	20231130	100000	21942910	1244	1244	1244	1244	0
582	20231130	095900	21942910	1244	1244	1244	1244	0
583	20231130	095800	21942910	1244	1244	1244	1244	0
584	20231130	095700	21942910	1244	1238	1244	1238	821
585	20231130	095600	20926494	1238	1238	1238	1238	5
586	20231130	095500	20920304	1244	1244	1244	1244	0
587	20231130	095400	20920304	1244	1237	1244	1237	3003
588	20231130	095300	17205572	1237	1237	1237	1237	100
589	20231130	095200	17081872	1245	1245	1245	1245	0
590	20231130	095100	17081872	1245	1243	1245	1237	1059
591	20231130	095000	15766608	1243	1243	1243	1243	702
592	20231130	094900	14894022	1243	1243	1243	1243	71
593	20231130	094800	14805769	1243	1243	1243	1243	0
594	20231130	094700	14805769	1243	1243	1243	1243	10
595	20231130	094600	14793339	1238	1238	1238	1238	97
596	20231130	094500	14673253	1238	1238	1238	1238	100
597	20231130	094400	14549453	1245	1245	1245	1245	0
598	20231130	094300	14549453	1245	1245	1245	1245	7
599	20231130	094200	14540738	1246	1246	1246	1246	10
600	20231130	094100	14528278	1246	1246	1246	1246	0
601	20231130	094000	14528278	1246	1246	1246	1246	0
602	20231130	093900	14528278	1246	1246	1246	1246	0
603	20231130	093800	14528278	1246	1246	1246	1246	11
604	20231130	093700	14514572	1246	1246	1246	1246	0
605	20231130	093600	14514572	1246	1238	1246	1238	101
606	20231130	093500	14389526	1246	1246	1246	1246	0
607	20231130	093400	14389526	1246	1246	1246	1246	1
608	20231130	093300	14388280	1238	1238	1238	1238	63
609	20231130	093200	14310286	1246	1246	1246	1246	0
610	20231130	093100	14310286	1246	1246	1246	1246	0
611	20231130	093000	14310286	1246	1246	1246	1246	0
612	20231130	092900	14310286	1246	1238	1246	1238	409
613	20231130	092800	13803936	1238	1238	1238	1238	0
614	20231130	092700	13803936	1238	1238	1238	1238	0
615	20231130	092600	13803936	1238	1240	1240	1238	500
616	20231130	092500	13184303	1249	1249	1249	1249	1
617	20231130	092400	13183054	1249	1249	1249	1249	3
618	20231130	092300	13179307	1250	1250	1250	1250	0
619	20231130	092200	13179307	1250	1250	1250	1250	0
620	20231130	092100	13179307	1250	1250	1250	1250	0
621	20231130	092000	13179307	1250	1250	1250	1250	800
622	20231130	091900	12179307	1250	1250	1250	1250	50
623	20231130	091800	12116807	1250	1250	1250	1250	0
624	20231130	091700	12116807	1250	1250	1250	1250	0
625	20231130	091600	12116807	1250	1248	1250	1248	798
626	20231130	091500	11119309	1250	1250	1250	1250	3
627	20231130	091400	11115559	1248	1248	1248	1248	801
628	20231130	091300	10115911	1248	1244	1248	1244	54
629	20231130	091200	10048615	1242	1242	1242	1242	0
630	20231130	091100	10048615	1242	1242	1242	1242	0
631	20231130	091000	10048615	1242	1236	1242	1236	4094
632	20231130	090900	4985661	1236	1236	1236	1236	69
633	20231130	090800	4900377	1236	1236	1236	1236	1
634	20231130	090700	4899141	1236	1236	1236	1236	1
635	20231130	090600	4897905	1236	1236	1236	1236	1
636	20231130	090500	4896669	1236	1235	1236	1235	35
637	20231130	090400	4853429	1235	1234	1235	1234	200
638	20231130	090300	4606529	1235	1235	1235	1235	0
639	20231130	090200	4606529	1235	1235	1235	1235	0
640	20231130	090100	4606529	1235	1235	1235	1235	0
641	20231130	090000	4606529	1235	1237	1237	1235	3727