KissMeData/053060/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193100	289278620	1880	1880	1880	1880	3920
3	20231130	193000	289278620	1880	1880	1880	1880	0
4	20231130	192900	289278620	1880	1880	1880	1880	0
5	20231130	192800	289278620	1880	1880	1880	1880	0
6	20231130	192700	289278620	1880	1880	1880	1880	0
7	20231130	192600	289278620	1880	1880	1880	1880	0
8	20231130	192500	289278620	1880	1880	1880	1880	0
9	20231130	192400	289278620	1880	1880	1880	1880	0
10	20231130	192300	289278620	1880	1880	1880	1880	0
11	20231130	192200	289278620	1880	1880	1880	1880	0
12	20231130	192100	289278620	1880	1880	1880	1880	0
13	20231130	192000	289278620	1880	1880	1880	1880	0
14	20231130	191900	289278620	1880	1880	1880	1880	0
15	20231130	191800	289278620	1880	1880	1880	1880	0
16	20231130	191700	289278620	1880	1880	1880	1880	0
17	20231130	191600	289278620	1880	1880	1880	1880	0
18	20231130	191500	289278620	1880	1880	1880	1880	0
19	20231130	191400	289278620	1880	1880	1880	1880	0
20	20231130	191300	289278620	1880	1880	1880	1880	0
21	20231130	191200	289278620	1880	1880	1880	1880	0
22	20231130	191100	289278620	1880	1880	1880	1880	0
23	20231130	191000	289278620	1880	1880	1880	1880	0
24	20231130	190900	289278620	1880	1880	1880	1880	0
25	20231130	190800	289278620	1880	1880	1880	1880	0
26	20231130	190700	289278620	1880	1880	1880	1880	0
27	20231130	190600	289278620	1880	1880	1880	1880	0
28	20231130	190500	289278620	1880	1880	1880	1880	0
29	20231130	190400	289278620	1880	1880	1880	1880	0
30	20231130	190300	289278620	1880	1880	1880	1880	0
31	20231130	190200	289278620	1880	1880	1880	1880	0
32	20231130	190100	289278620	1880	1880	1880	1880	3920
33	20231130	190000	289278620	1880	1880	1880	1880	0
34	20231130	185900	289278620	1880	1880	1880	1880	0
35	20231130	185800	289278620	1880	1880	1880	1880	0
36	20231130	185700	289278620	1880	1880	1880	1880	0
37	20231130	185600	289278620	1880	1880	1880	1880	0
38	20231130	185500	289278620	1880	1880	1880	1880	0
39	20231130	185400	289278620	1880	1880	1880	1880	0
40	20231130	185300	289278620	1880	1880	1880	1880	0
41	20231130	185200	289278620	1880	1880	1880	1880	0
42	20231130	185100	289278620	1880	1880	1880	1880	0
43	20231130	185000	289278620	1880	1880	1880	1880	0
44	20231130	184900	289278620	1880	1880	1880	1880	0
45	20231130	184800	289278620	1880	1880	1880	1880	0
46	20231130	184700	289278620	1880	1880	1880	1880	0
47	20231130	184600	289278620	1880	1880	1880	1880	0
48	20231130	184500	289278620	1880	1880	1880	1880	0
49	20231130	184400	289278620	1880	1880	1880	1880	0
50	20231130	184300	289278620	1880	1880	1880	1880	0
51	20231130	184200	289278620	1880	1880	1880	1880	0
52	20231130	184100	289278620	1880	1880	1880	1880	0
53	20231130	184000	289278620	1880	1880	1880	1880	0
54	20231130	183900	289278620	1880	1880	1880	1880	0
55	20231130	183800	289278620	1880	1880	1880	1880	0
56	20231130	183700	289278620	1880	1880	1880	1880	0
57	20231130	183600	289278620	1880	1880	1880	1880	0
58	20231130	183500	289278620	1880	1880	1880	1880	0
59	20231130	183400	289278620	1880	1880	1880	1880	0
60	20231130	183300	289278620	1880	1880	1880	1880	0
61	20231130	183200	289278620	1880	1880	1880	1880	0
62	20231130	183100	289278620	1880	1880	1880	1880	3920
63	20231130	183000	289278620	1880	1880	1880	1880	0
64	20231130	182900	289278620	1880	1880	1880	1880	0
65	20231130	182800	289278620	1880	1880	1880	1880	0
66	20231130	182700	289278620	1880	1880	1880	1880	0
67	20231130	182600	289278620	1880	1880	1880	1880	0
68	20231130	182500	289278620	1880	1880	1880	1880	0
69	20231130	182400	289278620	1880	1880	1880	1880	0
70	20231130	182300	289278620	1880	1880	1880	1880	0
71	20231130	182200	289278620	1880	1880	1880	1880	0
72	20231130	182100	289278620	1880	1880	1880	1880	0
73	20231130	182000	289278620	1880	1880	1880	1880	0
74	20231130	181900	289278620	1880	1880	1880	1880	0
75	20231130	181800	289278620	1880	1880	1880	1880	0
76	20231130	181700	289278620	1880	1880	1880	1880	0
77	20231130	181600	289278620	1880	1880	1880	1880	0
78	20231130	181500	289278620	1880	1880	1880	1880	0
79	20231130	181400	289278620	1880	1880	1880	1880	0
80	20231130	181300	289278620	1880	1880	1880	1880	0
81	20231130	181200	289278620	1880	1880	1880	1880	0
82	20231130	181100	289278620	1880	1880	1880	1880	0
83	20231130	181000	289278620	1880	1880	1880	1880	0
84	20231130	180900	289278620	1880	1880	1880	1880	0
85	20231130	180800	289278620	1880	1880	1880	1880	0
86	20231130	180700	289278620	1880	1880	1880	1880	0
87	20231130	180600	289278620	1880	1880	1880	1880	0
88	20231130	180500	289278620	1880	1880	1880	1880	0
89	20231130	180400	289278620	1880	1880	1880	1880	0
90	20231130	180300	289278620	1880	1880	1880	1880	0
91	20231130	180200	289278620	1880	1880	1880	1880	0
92	20231130	180100	289278620	1880	1880	1880	1880	3920
93	20231130	180000	289278620	1880	1880	1880	1880	0
94	20231130	175900	289278620	1880	1880	1880	1880	0
95	20231130	175800	289278620	1880	1880	1880	1880	0
96	20231130	175700	289278620	1880	1880	1880	1880	0
97	20231130	175600	289278620	1880	1880	1880	1880	0
98	20231130	175500	289278620	1880	1880	1880	1880	0
99	20231130	175400	289278620	1880	1880	1880	1880	0
100	20231130	175300	289278620	1880	1880	1880	1880	0
101	20231130	175200	289278620	1880	1880	1880	1880	0
102	20231130	175100	289278620	1880	1880	1880	1880	0
103	20231130	175000	289278620	1880	1880	1880	1880	0
104	20231130	174900	289278620	1880	1880	1880	1880	0
105	20231130	174800	289278620	1880	1880	1880	1880	0
106	20231130	174700	289278620	1880	1880	1880	1880	0
107	20231130	174600	289278620	1880	1880	1880	1880	0
108	20231130	174500	289278620	1880	1880	1880	1880	0
109	20231130	174400	289278620	1880	1880	1880	1880	0
110	20231130	174300	289278620	1880	1880	1880	1880	0
111	20231130	174200	289278620	1880	1880	1880	1880	0
112	20231130	174100	289278620	1880	1880	1880	1880	0
113	20231130	174000	289278620	1880	1880	1880	1880	0
114	20231130	173900	289278620	1880	1880	1880	1880	0
115	20231130	173800	289278620	1880	1880	1880	1880	0
116	20231130	173700	289278620	1880	1880	1880	1880	0
117	20231130	173600	289278620	1880	1880	1880	1880	0
118	20231130	173500	289278620	1880	1880	1880	1880	0
119	20231130	173400	289278620	1880	1880	1880	1880	0
120	20231130	173300	289278620	1880	1880	1880	1880	0
121	20231130	173200	289278620	1880	1880	1880	1880	0
122	20231130	173100	289278620	1880	1880	1880	1880	3920
123	20231130	173000	289278620	1880	1880	1880	1880	0
124	20231130	172900	289278620	1880	1880	1880	1880	0
125	20231130	172800	289278620	1880	1880	1880	1880	0
126	20231130	172700	289278620	1880	1880	1880	1880	0
127	20231130	172600	289278620	1880	1880	1880	1880	0
128	20231130	172500	289278620	1880	1880	1880	1880	0
129	20231130	172400	289278620	1880	1880	1880	1880	0
130	20231130	172300	289278620	1880	1880	1880	1880	0
131	20231130	172200	289278620	1880	1880	1880	1880	0
132	20231130	172100	289278620	1880	1880	1880	1880	0
133	20231130	172000	289278620	1880	1880	1880	1880	0
134	20231130	171900	289278620	1880	1880	1880	1880	0
135	20231130	171800	289278620	1880	1880	1880	1880	0
136	20231130	171700	289278620	1880	1880	1880	1880	0
137	20231130	171600	289278620	1880	1880	1880	1880	0
138	20231130	171500	289278620	1880	1880	1880	1880	0
139	20231130	171400	289278620	1880	1880	1880	1880	0
140	20231130	171300	289278620	1880	1880	1880	1880	0
141	20231130	171200	289278620	1880	1880	1880	1880	0
142	20231130	171100	289278620	1880	1880	1880	1880	0
143	20231130	171000	289278620	1880	1880	1880	1880	0
144	20231130	170900	289278620	1880	1880	1880	1880	0
145	20231130	170800	289278620	1880	1880	1880	1880	0
146	20231130	170700	289278620	1880	1880	1880	1880	0
147	20231130	170600	289278620	1880	1880	1880	1880	0
148	20231130	170500	289278620	1880	1880	1880	1880	0
149	20231130	170400	289278620	1880	1880	1880	1880	0
150	20231130	170300	289278620	1880	1880	1880	1880	0
151	20231130	170200	289278620	1880	1880	1880	1880	0
152	20231130	170100	289278620	1880	1880	1880	1880	3920
153	20231130	170000	289278620	1880	1880	1880	1880	0
154	20231130	165900	289278620	1880	1880	1880	1880	0
155	20231130	165800	289278620	1880	1880	1880	1880	0
156	20231130	165700	289278620	1880	1880	1880	1880	0
157	20231130	165600	289278620	1880	1880	1880	1880	0
158	20231130	165500	289278620	1880	1880	1880	1880	0
159	20231130	165400	289278620	1880	1880	1880	1880	0
160	20231130	165300	289278620	1880	1880	1880	1880	0
161	20231130	165200	289278620	1880	1880	1880	1880	0
162	20231130	165100	289278620	1880	1880	1880	1880	0
163	20231130	165000	289278620	1880	1880	1880	1880	0
164	20231130	164900	289278620	1880	1880	1880	1880	0
165	20231130	164800	289278620	1880	1880	1880	1880	0
166	20231130	164700	289278620	1880	1880	1880	1880	0
167	20231130	164600	289278620	1880	1880	1880	1880	0
168	20231130	164500	289278620	1880	1880	1880	1880	0
169	20231130	164400	289278620	1880	1880	1880	1880	0
170	20231130	164300	289278620	1880	1880	1880	1880	0
171	20231130	164200	289278620	1880	1880	1880	1880	0
172	20231130	164100	289278620	1880	1880	1880	1880	0
173	20231130	164000	289278620	1880	1880	1880	1880	0
174	20231130	163900	289278620	1880	1880	1880	1880	0
175	20231130	163800	289278620	1880	1880	1880	1880	0
176	20231130	163700	289278620	1880	1880	1880	1880	0
177	20231130	163600	289278620	1880	1880	1880	1880	0
178	20231130	163500	289278620	1880	1880	1880	1880	0
179	20231130	163400	289278620	1880	1880	1880	1880	0
180	20231130	163300	289278620	1880	1880	1880	1880	0
181	20231130	163200	289278620	1880	1880	1880	1880	0
182	20231130	163100	289278620	1880	1880	1880	1880	3920
183	20231130	163000	289278620	1880	1880	1880	1880	0
184	20231130	162900	289278620	1880	1880	1880	1880	0
185	20231130	162800	289278620	1880	1880	1880	1880	0
186	20231130	162700	289278620	1880	1880	1880	1880	0
187	20231130	162600	289278620	1880	1880	1880	1880	0
188	20231130	162500	289278620	1880	1880	1880	1880	0
189	20231130	162400	289278620	1880	1880	1880	1880	0
190	20231130	162300	289278620	1880	1880	1880	1880	0
191	20231130	162200	289278620	1880	1880	1880	1880	0
192	20231130	162100	289278620	1880	1880	1880	1880	0
193	20231130	162000	289278620	1880	1880	1880	1880	0
194	20231130	161900	289278620	1880	1880	1880	1880	0
195	20231130	161800	289278620	1880	1880	1880	1880	0
196	20231130	161700	289278620	1880	1880	1880	1880	0
197	20231130	161600	289278620	1880	1880	1880	1880	0
198	20231130	161500	289278620	1880	1880	1880	1880	0
199	20231130	161400	289278620	1880	1880	1880	1880	0
200	20231130	161300	289278620	1880	1880	1880	1880	0
201	20231130	161200	289278620	1880	1880	1880	1880	0
202	20231130	161100	289278620	1880	1880	1880	1880	0
203	20231130	161000	289278620	1880	1880	1880	1880	0
204	20231130	160900	289278620	1880	1880	1880	1880	0
205	20231130	160800	289278620	1880	1880	1880	1880	0
206	20231130	160700	289278620	1880	1880	1880	1880	0
207	20231130	160600	289278620	1880	1880	1880	1880	0
208	20231130	160500	289278620	1880	1880	1880	1880	0
209	20231130	160400	289278620	1880	1880	1880	1880	0
210	20231130	160300	289278620	1880	1880	1880	1880	0
211	20231130	160200	289278620	1880	1880	1880	1880	0
212	20231130	160100	289278620	1880	1880	1880	1880	3920
213	20231130	160000	289278620	1880	1880	1880	1880	0
214	20231130	155900	289278620	1880	1880	1880	1880	0
215	20231130	155800	289278620	1880	1880	1880	1880	0
216	20231130	155700	289278620	1880	1880	1880	1880	0
217	20231130	155600	289278620	1880	1880	1880	1880	0
218	20231130	155500	289278620	1880	1880	1880	1880	0
219	20231130	155400	289278620	1880	1880	1880	1880	0
220	20231130	155300	289278620	1880	1880	1880	1880	0
221	20231130	155200	289278620	1880	1880	1880	1880	0
222	20231130	155100	289278620	1880	1880	1880	1880	0
223	20231130	155000	289278620	1880	1880	1880	1880	0
224	20231130	154900	289278620	1880	1880	1880	1880	0
225	20231130	154800	289278620	1880	1880	1880	1880	0
226	20231130	154700	289278620	1880	1880	1880	1880	0
227	20231130	154600	289278620	1880	1880	1880	1880	0
228	20231130	154500	289278620	1880	1880	1880	1880	0
229	20231130	154400	289278620	1880	1880	1880	1880	0
230	20231130	154300	289278620	1880	1880	1880	1880	0
231	20231130	154200	289278620	1880	1880	1880	1880	0
232	20231130	154100	289278620	1880	1880	1880	1880	0
233	20231130	154000	289278620	1880	1880	1880	1880	0
234	20231130	153900	289278620	1880	1880	1880	1880	0
235	20231130	153800	289278620	1880	1880	1880	1880	0
236	20231130	153700	289278620	1880	1880	1880	1880	0
237	20231130	153600	289278620	1880	1880	1880	1880	0
238	20231130	153500	289278620	1880	1880	1880	1880	0
239	20231130	153400	289278620	1880	1880	1880	1880	0
240	20231130	153300	289278620	1880	1880	1880	1880	0
241	20231130	153200	289278620	1880	1880	1880	1880	0
242	20231130	153100	289278620	1880	1880	1880	1880	3920
243	20231130	153000	289278620	1880	1880	1880	1880	3920
244	20231130	152900	281909020	1882	1882	1882	1882	0
245	20231130	152800	281909020	1882	1882	1882	1882	0
246	20231130	152700	281909020	1882	1882	1882	1882	0
247	20231130	152600	281909020	1882	1882	1882	1882	0
248	20231130	152500	281909020	1882	1882	1882	1882	0
249	20231130	152400	281909020	1882	1882	1882	1882	0
250	20231130	152300	281909020	1882	1882	1882	1882	0
251	20231130	152200	281909020	1882	1882	1882	1882	0
252	20231130	152100	281909020	1882	1882	1882	1882	0
253	20231130	152000	281909020	1882	1882	1882	1882	0
254	20231130	151900	281909020	1882	1882	1882	1882	0
255	20231130	151800	281909020	1882	1882	1882	1882	0
256	20231130	151700	281909020	1882	1882	1882	1882	0
257	20231130	151600	281909020	1882	1882	1882	1882	0
258	20231130	151500	281909020	1882	1882	1882	1882	0
259	20231130	151400	281909020	1882	1878	1883	1873	257
260	20231130	151300	281427290	1883	1883	1883	1883	2
261	20231130	151200	281423524	1872	1874	1884	1872	3481
262	20231130	151100	274904642	1872	1881	1881	1872	532
263	20231130	151000	273906874	1885	1885	1885	1885	0
264	20231130	150900	273906874	1885	1885	1885	1885	5
265	20231130	150800	273897449	1886	1882	1886	1878	73
266	20231130	150700	273760177	1886	1886	1886	1886	50
267	20231130	150600	273665877	1886	1886	1886	1886	100
268	20231130	150500	273477277	1887	1887	1887	1887	0
269	20231130	150400	273477277	1887	1887	1887	1887	0
270	20231130	150300	273477277	1887	1887	1887	1887	0
271	20231130	150200	273477277	1887	1887	1887	1887	0
272	20231130	150100	273477277	1887	1887	1887	1887	0
273	20231130	150000	273477277	1887	1887	1887	1887	0
274	20231130	145900	273477277	1887	1887	1887	1887	0
275	20231130	145800	273477277	1887	1887	1887	1887	0
276	20231130	145700	273477277	1887	1879	1887	1879	95
277	20231130	145600	273298291	1879	1879	1879	1879	40
278	20231130	145500	273223131	1879	1877	1879	1875	298
279	20231130	145400	272664071	1875	1874	1875	1873	2577
280	20231130	145300	267834200	1874	1874	1874	1870	510
281	20231130	145200	266879293	1873	1874	1874	1873	968
282	20231130	145100	265065335	1872	1874	1874	1872	449
283	20231130	145000	264224049	1874	1874	1874	1874	185
284	20231130	144900	263877359	1874	1874	1874	1872	659
285	20231130	144800	262643233	1874	1874	1874	1874	200
286	20231130	144700	262268433	1874	1874	1874	1874	500
287	20231130	144600	261331433	1874	1874	1874	1874	95
288	20231130	144500	261153403	1874	1874	1874	1874	194
289	20231130	144400	260789847	1874	1873	1874	1873	97
290	20231130	144300	260608159	1873	1870	1873	1870	485
291	20231130	144200	259700955	1870	1870	1870	1870	602
292	20231130	144100	258575215	1870	1870	1870	1870	40
293	20231130	144000	258500415	1870	1870	1870	1870	398
294	20231130	143900	257756155	1870	1867	1870	1867	605
295	20231130	143800	256626320	1867	1870	1870	1867	350
296	20231130	143700	255972325	1870	1870	1870	1870	10
297	20231130	143600	255953625	1868	1870	1870	1868	595
298	20231130	143500	254841761	1870	1870	1870	1870	143
299	20231130	143400	254574351	1870	1870	1870	1870	104
300	20231130	143300	254379871	1870	1867	1870	1867	1204
301	20231130	143200	252131724	1868	1870	1870	1868	123
302	20231130	143100	251901956	1870	1870	1870	1870	110
303	20231130	143000	251696256	1870	1869	1870	1869	502
304	20231130	142900	250758008	1869	1869	1869	1869	70
305	20231130	142800	250627178	1867	1868	1868	1867	531
306	20231130	142700	249635584	1869	1869	1869	1869	0
307	20231130	142600	249635584	1869	1869	1869	1869	0
308	20231130	142500	249635584	1869	1869	1869	1869	21
309	20231130	142400	249596335	1869	1869	1869	1869	292
310	20231130	142300	249050587	1869	1869	1869	1869	0
311	20231130	142200	249050587	1869	1869	1869	1869	4
312	20231130	142100	249043111	1869	1869	1869	1869	15
313	20231130	142000	249015076	1869	1869	1869	1869	98
314	20231130	141900	248831914	1869	1869	1869	1869	1009
315	20231130	141800	246946093	1869	1869	1869	1869	10
316	20231130	141700	246927403	1868	1868	1868	1868	220
317	20231130	141600	246516443	1869	1869	1869	1869	79
318	20231130	141500	246368792	1869	1869	1869	1869	10
319	20231130	141400	246350102	1864	1864	1864	1864	200
320	20231130	141300	245977302	1869	1862	1869	1862	1008
321	20231130	141200	244100350	1869	1864	1869	1862	2166
322	20231130	141100	240064997	1863	1868	1868	1863	2500
323	20231130	141000	235405004	1870	1870	1870	1870	609
324	20231130	140900	234266174	1870	1869	1870	1869	126
325	20231130	140800	234030651	1869	1869	1869	1869	72
326	20231130	140700	233896083	1869	1869	1869	1869	0
327	20231130	140600	233896083	1869	1869	1869	1869	321
328	20231130	140500	233296134	1866	1866	1866	1866	0
329	20231130	140400	233296134	1866	1866	1866	1866	1600
330	20231130	140300	230310534	1866	1868	1868	1866	264
331	20231130	140200	229817808	1869	1869	1869	1869	0
332	20231130	140100	229817808	1869	1869	1869	1869	10
333	20231130	140000	229799118	1868	1868	1868	1868	778
334	20231130	135900	228345814	1866	1868	1868	1866	411
335	20231130	135800	227578468	1868	1867	1868	1867	446
336	20231130	135700	226745586	1868	1867	1868	1866	438
337	20231130	135600	225928138	1868	1868	1868	1868	0
338	20231130	135500	225928138	1868	1868	1868	1868	50
339	20231130	135400	225834738	1868	1868	1868	1868	0
340	20231130	135300	225834738	1868	1868	1868	1868	0
341	20231130	135200	225834738	1868	1868	1868	1868	0
342	20231130	135100	225834738	1868	1868	1868	1868	0
343	20231130	135000	225834738	1868	1868	1868	1868	340
344	20231130	134900	225199618	1868	1868	1868	1868	2
345	20231130	134800	225195882	1868	1868	1868	1868	0
346	20231130	134700	225195882	1868	1868	1868	1868	0
347	20231130	134600	225195882	1868	1868	1868	1868	15
348	20231130	134500	225167862	1868	1868	1870	1867	1370
349	20231130	134400	222608862	1870	1870	1870	1870	1
350	20231130	134300	222606992	1870	1870	1870	1870	260
351	20231130	134200	222120792	1870	1870	1870	1870	1623
352	20231130	134100	219085782	1870	1870	1870	1870	13
353	20231130	134000	219061472	1870	1870	1870	1870	98
354	20231130	133900	218878212	1870	1870	1870	1870	0
355	20231130	133800	218878212	1870	1870	1870	1870	660
356	20231130	133700	217644012	1870	1870	1870	1870	0
357	20231130	133600	217644012	1870	1870	1870	1870	290
358	20231130	133500	217101712	1870	1870	1870	1870	530
359	20231130	133400	216110612	1870	1870	1870	1870	115
360	20231130	133300	215895562	1870	1870	1870	1870	0
361	20231130	133200	215895562	1870	1870	1870	1870	1412
362	20231130	133100	213255122	1870	1870	1870	1866	1244
363	20231130	133000	210931242	1870	1870	1870	1870	1040
364	20231130	132900	208986442	1870	1865	1870	1865	3208
365	20231130	132800	202992728	1865	1865	1865	1865	0
366	20231130	132700	202992728	1865	1865	1865	1865	0
367	20231130	132600	202992728	1865	1865	1865	1865	24
368	20231130	132500	202947968	1866	1867	1867	1866	97
369	20231130	132400	202766927	1869	1869	1869	1869	0
370	20231130	132300	202766927	1869	1869	1869	1869	50
371	20231130	132200	202673477	1869	1869	1869	1869	207
372	20231130	132100	202286594	1869	1869	1869	1869	4
373	20231130	132000	202279118	1869	1868	1869	1868	98
374	20231130	131900	202095970	1868	1868	1868	1868	20
375	20231130	131800	202058610	1869	1867	1869	1867	550
376	20231130	131700	201031660	1869	1869	1869	1869	0
377	20231130	131600	201031660	1869	1869	1869	1869	85
378	20231130	131500	200872795	1869	1869	1869	1869	0
379	20231130	131400	200872795	1869	1869	1869	1869	31
380	20231130	131300	200814856	1867	1867	1867	1867	250
381	20231130	131200	200348106	1867	1868	1868	1867	53
382	20231130	131100	200249154	1869	1869	1869	1869	7
383	20231130	131000	200236071	1869	1869	1869	1869	0
384	20231130	130900	200236071	1869	1869	1869	1869	117
385	20231130	130800	200017398	1869	1869	1869	1869	0
386	20231130	130700	200017398	1869	1869	1869	1869	1675
387	20231130	130600	196886823	1869	1868	1869	1868	334
388	20231130	130500	196262612	1868	1868	1868	1868	50
389	20231130	130400	196169212	1868	1868	1868	1868	1
390	20231130	130300	196167344	1868	1869	1869	1868	210
391	20231130	130200	195774894	1869	1867	1869	1867	1200
392	20231130	130100	193532833	1867	1867	1867	1867	205
393	20231130	130000	193150098	1867	1867	1867	1867	103
394	20231130	125900	192957797	1859	1859	1859	1859	0
395	20231130	125800	192957797	1859	1859	1859	1859	0
396	20231130	125700	192957797	1859	1863	1863	1859	1234
397	20231130	125600	190663250	1862	1862	1862	1862	23
398	20231130	125500	190620424	1867	1867	1867	1867	20
399	20231130	125400	190583084	1867	1867	1867	1867	105
400	20231130	125300	190387049	1867	1867	1867	1867	0
401	20231130	125200	190387049	1867	1867	1867	1867	17
402	20231130	125100	190355310	1867	1867	1867	1867	0
403	20231130	125000	190355310	1867	1867	1867	1867	0
404	20231130	124900	190355310	1867	1867	1867	1867	0
405	20231130	124800	190355310	1867	1867	1867	1867	0
406	20231130	124700	190355310	1867	1860	1867	1860	156
407	20231130	124600	190065115	1860	1860	1860	1860	0
408	20231130	124500	190065115	1860	1865	1865	1860	2000
409	20231130	124400	186344418	1866	1866	1866	1866	750
410	20231130	124300	184944918	1862	1862	1862	1862	3
411	20231130	124200	184939332	1862	1862	1862	1862	0
412	20231130	124100	184939332	1862	1862	1862	1862	0
413	20231130	124000	184939332	1862	1868	1868	1862	2098
414	20231130	123900	181032098	1868	1868	1868	1868	0
415	20231130	123800	181032098	1868	1863	1868	1863	143
416	20231130	123700	180765614	1867	1867	1867	1867	1433
417	20231130	123600	178090203	1862	1862	1862	1862	0
418	20231130	123500	178090203	1862	1863	1863	1862	135
419	20231130	123400	177838761	1863	1864	1864	1863	23
420	20231130	123300	177795901	1867	1867	1867	1867	0
421	20231130	123200	177795901	1867	1867	1867	1867	0
422	20231130	123100	177795901	1867	1867	1867	1867	1
423	20231130	123000	177794034	1863	1863	1863	1863	0
424	20231130	122900	177794034	1863	1863	1863	1863	0
425	20231130	122800	177794034	1863	1863	1863	1863	0
426	20231130	122700	177794034	1863	1863	1863	1863	0
427	20231130	122600	177794034	1863	1863	1863	1863	0
428	20231130	122500	177794034	1863	1863	1863	1863	0
429	20231130	122400	177794034	1863	1863	1863	1863	0
430	20231130	122300	177794034	1863	1867	1867	1863	23
431	20231130	122200	177751147	1867	1863	1867	1863	1460
432	20231130	122100	175031127	1867	1867	1867	1867	3
433	20231130	122000	175025526	1867	1866	1867	1866	98
434	20231130	121900	174842656	1866	1866	1866	1866	0
435	20231130	121800	174842656	1866	1866	1866	1866	107
436	20231130	121700	174642994	1863	1863	1863	1863	0
437	20231130	121600	174642994	1863	1864	1864	1863	706
438	20231130	121500	173327013	1867	1867	1867	1867	0
439	20231130	121400	173327013	1867	1867	1867	1867	0
440	20231130	121300	173327013	1867	1867	1867	1867	0
441	20231130	121200	173327013	1867	1867	1867	1867	0
442	20231130	121100	173327013	1867	1867	1867	1867	0
443	20231130	121000	173327013	1867	1867	1867	1867	0
444	20231130	120900	173327013	1867	1867	1867	1867	0
445	20231130	120800	173327013	1867	1867	1867	1867	0
446	20231130	120700	173327013	1867	1867	1867	1867	20
447	20231130	120600	173289673	1867	1867	1867	1867	20
448	20231130	120500	173252333	1868	1864	1868	1864	209
449	20231130	120400	172862009	1863	1863	1863	1863	0
450	20231130	120300	172862009	1863	1864	1864	1863	23
451	20231130	120200	172819159	1864	1864	1864	1864	123
452	20231130	120100	172589887	1864	1864	1864	1864	50
453	20231130	120000	172496687	1864	1865	1865	1864	2769
454	20231130	115900	167334502	1864	1864	1864	1864	0
455	20231130	115800	167334502	1864	1864	1864	1864	1000
456	20231130	115700	165470502	1864	1864	1864	1864	7834
457	20231130	115600	150867926	1869	1869	1869	1869	0
458	20231130	115500	150867926	1869	1869	1869	1869	0
459	20231130	115400	150867926	1869	1869	1869	1869	0
460	20231130	115300	150867926	1869	1869	1869	1869	0
461	20231130	115200	150867926	1869	1869	1869	1869	0
462	20231130	115100	150867926	1869	1866	1869	1864	193
463	20231130	115000	150507778	1866	1866	1866	1866	23
464	20231130	114900	150464860	1866	1866	1866	1866	0
465	20231130	114800	150464860	1866	1866	1866	1866	0
466	20231130	114700	150464860	1866	1870	1870	1866	16
467	20231130	114600	150435000	1870	1870	1870	1870	0
468	20231130	114500	150435000	1870	1870	1870	1870	596
469	20231130	114400	149320480	1870	1870	1870	1870	6
470	20231130	114300	149309260	1870	1870	1870	1866	415
471	20231130	114200	148533492	1870	1870	1870	1870	0
472	20231130	114100	148533492	1870	1870	1870	1870	101
473	20231130	114000	148344622	1870	1869	1870	1869	1064
474	20231130	113900	146354960	1870	1870	1870	1870	0
475	20231130	113800	146354960	1870	1870	1870	1870	6
476	20231130	113700	146343740	1870	1870	1870	1870	0
477	20231130	113600	146343740	1870	1870	1870	1870	0
478	20231130	113500	146343740	1870	1870	1870	1869	1135
479	20231130	113400	144221340	1870	1870	1870	1870	100
480	20231130	113300	144034340	1870	1870	1870	1870	0
481	20231130	113200	144034340	1870	1864	1870	1864	363
482	20231130	113100	143355668	1864	1864	1864	1864	0
483	20231130	113000	143355668	1864	1864	1864	1864	0
484	20231130	112900	143355668	1864	1864	1864	1864	0
485	20231130	112800	143355668	1864	1870	1870	1864	77
486	20231130	112700	143212134	1864	1864	1864	1864	2101
487	20231130	112600	139295870	1870	1865	1870	1865	1735
488	20231130	112500	136060090	1870	1870	1870	1870	0
489	20231130	112400	136060090	1870	1870	1870	1870	0
490	20231130	112300	136060090	1870	1870	1870	1870	0
491	20231130	112200	136060090	1870	1869	1870	1869	535
492	20231130	112100	135060085	1869	1869	1869	1869	0
493	20231130	112000	135060085	1869	1869	1869	1869	99
494	20231130	111900	134875054	1869	1866	1869	1866	32
495	20231130	111800	134815339	1869	1869	1869	1869	0
496	20231130	111700	134815339	1869	1869	1869	1869	560
497	20231130	111600	133768699	1869	1869	1869	1869	1
498	20231130	111500	133766830	1865	1865	1865	1865	0
499	20231130	111400	133766830	1865	1865	1865	1865	0
500	20231130	111300	133766830	1865	1865	1865	1865	673
501	20231130	111200	132511685	1864	1864	1864	1864	0
502	20231130	111100	132511685	1864	1866	1866	1864	120
503	20231130	111000	132287844	1869	1869	1869	1869	0
504	20231130	110900	132287844	1869	1868	1869	1868	130
505	20231130	110800	132044998	1868	1868	1868	1868	198
506	20231130	110700	131675134	1868	1868	1868	1868	65
507	20231130	110600	131553714	1868	1868	1868	1868	65
508	20231130	110500	131432294	1868	1868	1868	1868	65
509	20231130	110400	131310874	1865	1865	1865	1865	84
510	20231130	110300	131154214	1865	1865	1865	1865	0
511	20231130	110200	131154214	1865	1865	1865	1865	68
512	20231130	110100	131027394	1865	1865	1865	1865	0
513	20231130	110000	131027394	1865	1865	1865	1865	99
514	20231130	105900	130842759	1865	1865	1865	1865	102
515	20231130	105800	130652529	1868	1868	1868	1868	0
516	20231130	105700	130652529	1868	1868	1868	1868	33
517	20231130	105600	130590885	1869	1869	1869	1869	0
518	20231130	105500	130590885	1869	1869	1869	1869	0
519	20231130	105400	130590885	1869	1869	1869	1869	0
520	20231130	105300	130590885	1869	1869	1869	1869	293
521	20231130	105200	130043268	1869	1862	1869	1862	44
522	20231130	105100	129961284	1868	1868	1868	1868	64
523	20231130	105000	129841732	1868	1868	1868	1868	415
524	20231130	104900	129066512	1868	1868	1868	1868	3
525	20231130	104800	129060908	1870	1870	1870	1870	0
526	20231130	104700	129060908	1870	1868	1870	1868	1441
527	20231130	104600	126367120	1868	1868	1868	1868	0
528	20231130	104500	126367120	1868	1868	1868	1868	1
529	20231130	104400	126365252	1862	1868	1868	1862	111
530	20231130	104300	126158504	1862	1865	1865	1862	1440
531	20231130	104200	123474365	1865	1865	1865	1865	100
532	20231130	104100	123287865	1868	1868	1868	1868	0
533	20231130	104000	123287865	1868	1868	1868	1866	876
534	20231130	103900	121652697	1868	1868	1868	1868	8
535	20231130	103800	121637753	1868	1868	1868	1868	0
536	20231130	103700	121637753	1868	1868	1868	1868	1000
537	20231130	103600	119769753	1865	1865	1865	1865	960
538	20231130	103500	117979353	1865	1865	1865	1865	53
539	20231130	103400	117880508	1865	1865	1865	1865	0
540	20231130	103300	117880508	1865	1865	1865	1865	0
541	20231130	103200	117880508	1865	1865	1865	1865	5
542	20231130	103100	117871183	1865	1865	1865	1865	5
543	20231130	103000	117861858	1868	1868	1868	1868	0
544	20231130	102900	117861858	1868	1868	1868	1868	0
545	20231130	102800	117861858	1868	1863	1868	1863	493
546	20231130	102700	116942322	1864	1864	1864	1864	16
547	20231130	102600	116912498	1869	1869	1869	1869	10
548	20231130	102500	116893808	1864	1864	1864	1864	0
549	20231130	102400	116893808	1864	1864	1864	1864	2
550	20231130	102300	116890080	1864	1864	1864	1864	225
551	20231130	102200	116470680	1864	1864	1864	1864	296
552	20231130	102100	115918936	1863	1863	1863	1863	133
553	20231130	102000	115671157	1863	1863	1863	1863	585
554	20231130	101900	114581302	1863	1863	1863	1863	199
555	20231130	101800	114210565	1863	1863	1863	1863	23
556	20231130	101700	114167716	1863	1864	1864	1863	159
557	20231130	101600	113871363	1865	1865	1865	1865	0
558	20231130	101500	113871363	1865	1866	1866	1865	30
559	20231130	101400	113815403	1870	1869	1870	1864	124
560	20231130	101300	113584170	1865	1870	1870	1865	629
561	20231130	101200	112409702	1871	1868	1871	1868	410
562	20231130	101100	111643792	1871	1870	1871	1867	453
563	20231130	101000	110797881	1870	1870	1870	1870	249
564	20231130	100900	110332251	1870	1870	1870	1870	37
565	20231130	100800	110263061	1870	1870	1870	1870	0
566	20231130	100700	110263061	1870	1870	1870	1870	4
567	20231130	100600	110255581	1871	1871	1871	1871	10
568	20231130	100500	110236871	1871	1870	1871	1858	896
569	20231130	100400	108571362	1872	1872	1872	1872	0
570	20231130	100300	108571362	1872	1872	1872	1872	2
571	20231130	100200	108567618	1874	1874	1874	1874	0
572	20231130	100100	108567618	1874	1874	1875	1874	1720
573	20231130	100000	105343840	1874	1873	1874	1858	3254
574	20231130	095900	99284754	1869	1872	1872	1869	322
575	20231130	095800	98682482	1873	1873	1873	1873	0
576	20231130	095700	98682482	1873	1873	1873	1873	236
577	20231130	095600	98240454	1878	1878	1878	1878	0
578	20231130	095500	98240454	1878	1873	1878	1872	745
579	20231130	095400	96844076	1878	1878	1878	1878	40
580	20231130	095300	96768956	1878	1878	1878	1878	545
581	20231130	095200	95745446	1878	1873	1878	1872	37
582	20231130	095100	95676148	1878	1872	1878	1872	620
583	20231130	095000	94515448	1878	1870	1878	1870	298
584	20231130	094900	93958108	1877	1877	1877	1877	550
585	20231130	094800	92925758	1878	1878	1878	1878	2
586	20231130	094700	92922002	1863	1877	1879	1863	3360
587	20231130	094600	86656603	1874	1877	1877	1874	248
588	20231130	094500	86191797	1877	1877	1879	1875	73
589	20231130	094400	86054776	1879	1879	1879	1879	5
590	20231130	094300	86045381	1874	1879	1880	1874	410
591	20231130	094200	85275221	1880	1880	1880	1880	0
592	20231130	094100	85275221	1880	1880	1880	1880	9
593	20231130	094000	85258301	1880	1876	1881	1867	1074
594	20231130	093900	83241323	1876	1876	1876	1876	0
595	20231130	093800	83241323	1876	1875	1876	1868	498
596	20231130	093700	82308262	1876	1871	1876	1871	128
597	20231130	093600	82068388	1871	1863	1871	1862	835
598	20231130	093500	80512860	1862	1867	1869	1862	457
599	20231130	093400	79660804	1868	1872	1872	1868	151
600	20231130	093300	79378610	1876	1870	1876	1870	2118
601	20231130	093200	75417359	1875	1874	1875	1874	2
602	20231130	093100	75413610	1870	1870	1870	1870	325
603	20231130	093000	74805860	1868	1865	1868	1863	559
604	20231130	092900	73762225	1868	1868	1868	1868	310
605	20231130	092800	73183145	1868	1868	1868	1868	5
606	20231130	092700	73173805	1868	1865	1868	1865	74
607	20231130	092600	73035792	1858	1862	1864	1858	594
608	20231130	092500	71928877	1862	1857	1862	1856	311
609	20231130	092400	71351222	1857	1861	1861	1857	1299
610	20231130	092300	68938539	1861	1864	1864	1861	260
611	20231130	092200	68454578	1864	1860	1864	1858	210
612	20231130	092100	68064016	1858	1862	1864	1858	2135
613	20231130	092000	64091079	1864	1863	1864	1860	113
614	20231130	091900	63880563	1861	1861	1861	1861	532
615	20231130	091800	62890511	1861	1861	1861	1861	4
616	20231130	091700	62883067	1858	1861	1861	1858	710
617	20231130	091600	61562891	1861	1860	1861	1860	1350
618	20231130	091500	59051491	1864	1860	1864	1857	175
619	20231130	091400	58726209	1860	1862	1862	1860	789
620	20231130	091300	57258091	1865	1862	1865	1860	1062
621	20231130	091200	55282677	1865	1864	1868	1863	722
622	20231130	091100	53937087	1868	1864	1868	1864	39
623	20231130	091000	53864383	1859	1860	1860	1857	864
624	20231130	090900	52258644	1864	1863	1864	1863	53
625	20231130	090800	52159858	1855	1862	1862	1855	1448
626	20231130	090700	49463935	1862	1861	1862	1861	351
627	20231130	090600	48810384	1855	1856	1856	1855	503
628	20231130	090500	47876882	1855	1856	1856	1855	544
629	20231130	090400	46867600	1856	1856	1862	1856	11536
630	20231130	090300	25445584	1857	1857	1857	1857	3675
631	20231130	090200	18621109	1857	1866	1866	1857	772
632	20231130	090100	17185198	1865	1873	1885	1860	2180
633	20231130	090000	13114037	1875	1885	1885	1875	3821