KissMeData/083470/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195100	206665767	1757	1757	1757	1757	1041
3	20231130	195000	206665767	1757	1757	1757	1757	0
4	20231130	194900	206665767	1757	1757	1757	1757	0
5	20231130	194800	206665767	1757	1757	1757	1757	0
6	20231130	194700	206665767	1757	1757	1757	1757	0
7	20231130	194600	206665767	1757	1757	1757	1757	0
8	20231130	194500	206665767	1757	1757	1757	1757	0
9	20231130	194400	206665767	1757	1757	1757	1757	0
10	20231130	194300	206665767	1757	1757	1757	1757	0
11	20231130	194200	206665767	1757	1757	1757	1757	0
12	20231130	194100	206665767	1757	1757	1757	1757	0
13	20231130	194000	206665767	1757	1757	1757	1757	0
14	20231130	193900	206665767	1757	1757	1757	1757	0
15	20231130	193800	206665767	1757	1757	1757	1757	0
16	20231130	193700	206665767	1757	1757	1757	1757	0
17	20231130	193600	206665767	1757	1757	1757	1757	0
18	20231130	193500	206665767	1757	1757	1757	1757	0
19	20231130	193400	206665767	1757	1757	1757	1757	0
20	20231130	193300	206665767	1757	1757	1757	1757	0
21	20231130	193200	206665767	1757	1757	1757	1757	0
22	20231130	193100	206665767	1757	1757	1757	1757	0
23	20231130	193000	206665767	1757	1757	1757	1757	0
24	20231130	192900	206665767	1757	1757	1757	1757	0
25	20231130	192800	206665767	1757	1757	1757	1757	0
26	20231130	192700	206665767	1757	1757	1757	1757	0
27	20231130	192600	206665767	1757	1757	1757	1757	0
28	20231130	192500	206665767	1757	1757	1757	1757	0
29	20231130	192400	206665767	1757	1757	1757	1757	0
30	20231130	192300	206665767	1757	1757	1757	1757	0
31	20231130	192200	206665767	1757	1757	1757	1757	0
32	20231130	192100	206665767	1757	1757	1757	1757	1041
33	20231130	192000	206665767	1757	1757	1757	1757	0
34	20231130	191900	206665767	1757	1757	1757	1757	0
35	20231130	191800	206665767	1757	1757	1757	1757	0
36	20231130	191700	206665767	1757	1757	1757	1757	0
37	20231130	191600	206665767	1757	1757	1757	1757	0
38	20231130	191500	206665767	1757	1757	1757	1757	0
39	20231130	191400	206665767	1757	1757	1757	1757	0
40	20231130	191300	206665767	1757	1757	1757	1757	0
41	20231130	191200	206665767	1757	1757	1757	1757	0
42	20231130	191100	206665767	1757	1757	1757	1757	0
43	20231130	191000	206665767	1757	1757	1757	1757	0
44	20231130	190900	206665767	1757	1757	1757	1757	0
45	20231130	190800	206665767	1757	1757	1757	1757	0
46	20231130	190700	206665767	1757	1757	1757	1757	0
47	20231130	190600	206665767	1757	1757	1757	1757	0
48	20231130	190500	206665767	1757	1757	1757	1757	0
49	20231130	190400	206665767	1757	1757	1757	1757	0
50	20231130	190300	206665767	1757	1757	1757	1757	0
51	20231130	190200	206665767	1757	1757	1757	1757	0
52	20231130	190100	206665767	1757	1757	1757	1757	0
53	20231130	190000	206665767	1757	1757	1757	1757	0
54	20231130	185900	206665767	1757	1757	1757	1757	0
55	20231130	185800	206665767	1757	1757	1757	1757	0
56	20231130	185700	206665767	1757	1757	1757	1757	0
57	20231130	185600	206665767	1757	1757	1757	1757	0
58	20231130	185500	206665767	1757	1757	1757	1757	0
59	20231130	185400	206665767	1757	1757	1757	1757	0
60	20231130	185300	206665767	1757	1757	1757	1757	0
61	20231130	185200	206665767	1757	1757	1757	1757	0
62	20231130	185100	206665767	1757	1757	1757	1757	1041
63	20231130	185000	206665767	1757	1757	1757	1757	0
64	20231130	184900	206665767	1757	1757	1757	1757	0
65	20231130	184800	206665767	1757	1757	1757	1757	0
66	20231130	184700	206665767	1757	1757	1757	1757	0
67	20231130	184600	206665767	1757	1757	1757	1757	0
68	20231130	184500	206665767	1757	1757	1757	1757	0
69	20231130	184400	206665767	1757	1757	1757	1757	0
70	20231130	184300	206665767	1757	1757	1757	1757	0
71	20231130	184200	206665767	1757	1757	1757	1757	0
72	20231130	184100	206665767	1757	1757	1757	1757	0
73	20231130	184000	206665767	1757	1757	1757	1757	0
74	20231130	183900	206665767	1757	1757	1757	1757	0
75	20231130	183800	206665767	1757	1757	1757	1757	0
76	20231130	183700	206665767	1757	1757	1757	1757	0
77	20231130	183600	206665767	1757	1757	1757	1757	0
78	20231130	183500	206665767	1757	1757	1757	1757	0
79	20231130	183400	206665767	1757	1757	1757	1757	0
80	20231130	183300	206665767	1757	1757	1757	1757	0
81	20231130	183200	206665767	1757	1757	1757	1757	0
82	20231130	183100	206665767	1757	1757	1757	1757	0
83	20231130	183000	206665767	1757	1757	1757	1757	0
84	20231130	182900	206665767	1757	1757	1757	1757	0
85	20231130	182800	206665767	1757	1757	1757	1757	0
86	20231130	182700	206665767	1757	1757	1757	1757	0
87	20231130	182600	206665767	1757	1757	1757	1757	0
88	20231130	182500	206665767	1757	1757	1757	1757	0
89	20231130	182400	206665767	1757	1757	1757	1757	0
90	20231130	182300	206665767	1757	1757	1757	1757	0
91	20231130	182200	206665767	1757	1757	1757	1757	0
92	20231130	182100	206665767	1757	1757	1757	1757	1041
93	20231130	182000	206665767	1757	1757	1757	1757	0
94	20231130	181900	206665767	1757	1757	1757	1757	0
95	20231130	181800	206665767	1757	1757	1757	1757	0
96	20231130	181700	206665767	1757	1757	1757	1757	0
97	20231130	181600	206665767	1757	1757	1757	1757	0
98	20231130	181500	206665767	1757	1757	1757	1757	0
99	20231130	181400	206665767	1757	1757	1757	1757	0
100	20231130	181300	206665767	1757	1757	1757	1757	0
101	20231130	181200	206665767	1757	1757	1757	1757	0
102	20231130	181100	206665767	1757	1757	1757	1757	0
103	20231130	181000	206665767	1757	1757	1757	1757	0
104	20231130	180900	206665767	1757	1757	1757	1757	0
105	20231130	180800	206665767	1757	1757	1757	1757	0
106	20231130	180700	206665767	1757	1757	1757	1757	0
107	20231130	180600	206665767	1757	1757	1757	1757	0
108	20231130	180500	206665767	1757	1757	1757	1757	0
109	20231130	180400	206665767	1757	1757	1757	1757	0
110	20231130	180300	206665767	1757	1757	1757	1757	0
111	20231130	180200	206665767	1757	1757	1757	1757	0
112	20231130	180100	206665767	1757	1757	1757	1757	0
113	20231130	180000	206665767	1757	1757	1757	1757	0
114	20231130	175900	206665767	1757	1757	1757	1757	0
115	20231130	175800	206665767	1757	1757	1757	1757	0
116	20231130	175700	206665767	1757	1757	1757	1757	0
117	20231130	175600	206665767	1757	1757	1757	1757	0
118	20231130	175500	206665767	1757	1757	1757	1757	0
119	20231130	175400	206665767	1757	1757	1757	1757	0
120	20231130	175300	206665767	1757	1757	1757	1757	0
121	20231130	175200	206665767	1757	1757	1757	1757	0
122	20231130	175100	206665767	1757	1757	1757	1757	1041
123	20231130	175000	206665767	1757	1757	1757	1757	0
124	20231130	174900	206665767	1757	1757	1757	1757	0
125	20231130	174800	206665767	1757	1757	1757	1757	0
126	20231130	174700	206665767	1757	1757	1757	1757	0
127	20231130	174600	206665767	1757	1757	1757	1757	0
128	20231130	174500	206665767	1757	1757	1757	1757	0
129	20231130	174400	206665767	1757	1757	1757	1757	0
130	20231130	174300	206665767	1757	1757	1757	1757	0
131	20231130	174200	206665767	1757	1757	1757	1757	0
132	20231130	174100	206665767	1757	1757	1757	1757	0
133	20231130	174000	206665767	1757	1757	1757	1757	0
134	20231130	173900	206665767	1757	1757	1757	1757	0
135	20231130	173800	206665767	1757	1757	1757	1757	0
136	20231130	173700	206665767	1757	1757	1757	1757	0
137	20231130	173600	206665767	1757	1757	1757	1757	0
138	20231130	173500	206665767	1757	1757	1757	1757	0
139	20231130	173400	206665767	1757	1757	1757	1757	0
140	20231130	173300	206665767	1757	1757	1757	1757	0
141	20231130	173200	206665767	1757	1757	1757	1757	0
142	20231130	173100	206665767	1757	1757	1757	1757	0
143	20231130	173000	206665767	1757	1757	1757	1757	0
144	20231130	172900	206665767	1757	1757	1757	1757	0
145	20231130	172800	206665767	1757	1757	1757	1757	0
146	20231130	172700	206665767	1757	1757	1757	1757	0
147	20231130	172600	206665767	1757	1757	1757	1757	0
148	20231130	172500	206665767	1757	1757	1757	1757	0
149	20231130	172400	206665767	1757	1757	1757	1757	0
150	20231130	172300	206665767	1757	1757	1757	1757	0
151	20231130	172200	206665767	1757	1757	1757	1757	0
152	20231130	172100	206665767	1757	1757	1757	1757	1041
153	20231130	172000	206665767	1757	1757	1757	1757	0
154	20231130	171900	206665767	1757	1757	1757	1757	0
155	20231130	171800	206665767	1757	1757	1757	1757	0
156	20231130	171700	206665767	1757	1757	1757	1757	0
157	20231130	171600	206665767	1757	1757	1757	1757	0
158	20231130	171500	206665767	1757	1757	1757	1757	0
159	20231130	171400	206665767	1757	1757	1757	1757	0
160	20231130	171300	206665767	1757	1757	1757	1757	0
161	20231130	171200	206665767	1757	1757	1757	1757	0
162	20231130	171100	206665767	1757	1757	1757	1757	0
163	20231130	171000	206665767	1757	1757	1757	1757	0
164	20231130	170900	206665767	1757	1757	1757	1757	0
165	20231130	170800	206665767	1757	1757	1757	1757	0
166	20231130	170700	206665767	1757	1757	1757	1757	0
167	20231130	170600	206665767	1757	1757	1757	1757	0
168	20231130	170500	206665767	1757	1757	1757	1757	0
169	20231130	170400	206665767	1757	1757	1757	1757	0
170	20231130	170300	206665767	1757	1757	1757	1757	0
171	20231130	170200	206665767	1757	1757	1757	1757	0
172	20231130	170100	206665767	1757	1757	1757	1757	0
173	20231130	170000	206665767	1757	1757	1757	1757	0
174	20231130	165900	206665767	1757	1757	1757	1757	0
175	20231130	165800	206665767	1757	1757	1757	1757	0
176	20231130	165700	206665767	1757	1757	1757	1757	0
177	20231130	165600	206665767	1757	1757	1757	1757	0
178	20231130	165500	206665767	1757	1757	1757	1757	0
179	20231130	165400	206665767	1757	1757	1757	1757	0
180	20231130	165300	206665767	1757	1757	1757	1757	0
181	20231130	165200	206665767	1757	1757	1757	1757	0
182	20231130	165100	206665767	1757	1757	1757	1757	1041
183	20231130	165000	206665767	1757	1757	1757	1757	0
184	20231130	164900	206665767	1757	1757	1757	1757	0
185	20231130	164800	206665767	1757	1757	1757	1757	0
186	20231130	164700	206665767	1757	1757	1757	1757	0
187	20231130	164600	206665767	1757	1757	1757	1757	0
188	20231130	164500	206665767	1757	1757	1757	1757	0
189	20231130	164400	206665767	1757	1757	1757	1757	0
190	20231130	164300	206665767	1757	1757	1757	1757	0
191	20231130	164200	206665767	1757	1757	1757	1757	0
192	20231130	164100	206665767	1757	1757	1757	1757	0
193	20231130	164000	206665767	1757	1757	1757	1757	0
194	20231130	163900	206665767	1757	1757	1757	1757	0
195	20231130	163800	206665767	1757	1757	1757	1757	0
196	20231130	163700	206665767	1757	1757	1757	1757	0
197	20231130	163600	206665767	1757	1757	1757	1757	0
198	20231130	163500	206665767	1757	1757	1757	1757	0
199	20231130	163400	206665767	1757	1757	1757	1757	0
200	20231130	163300	206665767	1757	1757	1757	1757	0
201	20231130	163200	206665767	1757	1757	1757	1757	0
202	20231130	163100	206665767	1757	1757	1757	1757	0
203	20231130	163000	206665767	1757	1757	1757	1757	0
204	20231130	162900	206665767	1757	1757	1757	1757	0
205	20231130	162800	206665767	1757	1757	1757	1757	0
206	20231130	162700	206665767	1757	1757	1757	1757	0
207	20231130	162600	206665767	1757	1757	1757	1757	0
208	20231130	162500	206665767	1757	1757	1757	1757	0
209	20231130	162400	206665767	1757	1757	1757	1757	0
210	20231130	162300	206665767	1757	1757	1757	1757	0
211	20231130	162200	206665767	1757	1757	1757	1757	0
212	20231130	162100	206665767	1757	1757	1757	1757	1041
213	20231130	162000	206665767	1757	1757	1757	1757	0
214	20231130	161900	206665767	1757	1757	1757	1757	0
215	20231130	161800	206665767	1757	1757	1757	1757	0
216	20231130	161700	206665767	1757	1757	1757	1757	0
217	20231130	161600	206665767	1757	1757	1757	1757	0
218	20231130	161500	206665767	1757	1757	1757	1757	0
219	20231130	161400	206665767	1757	1757	1757	1757	0
220	20231130	161300	206665767	1757	1757	1757	1757	0
221	20231130	161200	206665767	1757	1757	1757	1757	0
222	20231130	161100	206665767	1757	1757	1757	1757	0
223	20231130	161000	206665767	1757	1757	1757	1757	0
224	20231130	160900	206665767	1757	1757	1757	1757	0
225	20231130	160800	206665767	1757	1757	1757	1757	0
226	20231130	160700	206665767	1757	1757	1757	1757	0
227	20231130	160600	206665767	1757	1757	1757	1757	0
228	20231130	160500	206665767	1757	1757	1757	1757	0
229	20231130	160400	206665767	1757	1757	1757	1757	0
230	20231130	160300	206665767	1757	1757	1757	1757	0
231	20231130	160200	206665767	1757	1757	1757	1757	0
232	20231130	160100	206665767	1757	1757	1757	1757	0
233	20231130	160000	206665767	1757	1757	1757	1757	0
234	20231130	155900	206665767	1757	1757	1757	1757	0
235	20231130	155800	206665767	1757	1757	1757	1757	0
236	20231130	155700	206665767	1757	1757	1757	1757	0
237	20231130	155600	206665767	1757	1757	1757	1757	0
238	20231130	155500	206665767	1757	1757	1757	1757	0
239	20231130	155400	206665767	1757	1757	1757	1757	0
240	20231130	155300	206665767	1757	1757	1757	1757	0
241	20231130	155200	206665767	1757	1757	1757	1757	0
242	20231130	155100	206665767	1757	1757	1757	1757	1041
243	20231130	155000	206665767	1757	1757	1757	1757	0
244	20231130	154900	206665767	1757	1757	1757	1757	0
245	20231130	154800	206665767	1757	1757	1757	1757	0
246	20231130	154700	206665767	1757	1757	1757	1757	0
247	20231130	154600	206665767	1757	1757	1757	1757	0
248	20231130	154500	206665767	1757	1757	1757	1757	0
249	20231130	154400	206665767	1757	1757	1757	1757	0
250	20231130	154300	206665767	1757	1757	1757	1757	0
251	20231130	154200	206665767	1757	1757	1757	1757	0
252	20231130	154100	206665767	1757	1757	1757	1757	0
253	20231130	154000	206665767	1757	1757	1757	1757	0
254	20231130	153900	206665767	1757	1757	1757	1757	0
255	20231130	153800	206665767	1757	1757	1757	1757	0
256	20231130	153700	206665767	1757	1757	1757	1757	0
257	20231130	153600	206665767	1757	1757	1757	1757	0
258	20231130	153500	206665767	1757	1757	1757	1757	0
259	20231130	153400	206665767	1757	1757	1757	1757	0
260	20231130	153300	206665767	1757	1757	1757	1757	0
261	20231130	153200	206665767	1757	1757	1757	1757	0
262	20231130	153100	206665767	1757	1757	1757	1757	0
263	20231130	153000	206665767	1757	1757	1757	1757	1041
264	20231130	152900	204836730	1758	1758	1758	1758	0
265	20231130	152800	204836730	1758	1758	1758	1758	0
266	20231130	152700	204836730	1758	1758	1758	1758	0
267	20231130	152600	204836730	1758	1758	1758	1758	0
268	20231130	152500	204836730	1758	1758	1758	1758	0
269	20231130	152400	204836730	1758	1758	1758	1758	0
270	20231130	152300	204836730	1758	1758	1758	1758	0
271	20231130	152200	204836730	1758	1758	1758	1758	0
272	20231130	152100	204836730	1758	1758	1758	1758	0
273	20231130	152000	204836730	1758	1758	1758	1758	0
274	20231130	151900	204836730	1758	1759	1759	1735	809
275	20231130	151800	203430646	1758	1758	1758	1758	0
276	20231130	151700	203430646	1758	1757	1759	1757	2194
277	20231130	151600	199572708	1756	1757	1758	1756	1300
278	20231130	151500	197288708	1758	1758	1758	1734	310
279	20231130	151400	196746131	1758	1745	1758	1745	2610
280	20231130	151300	192174277	1745	1744	1745	1744	1739
281	20231130	151200	189140062	1745	1745	1745	1745	0
282	20231130	151100	189140062	1745	1742	1745	1716	3655
283	20231130	151000	182767400	1743	1729	1743	1710	1207
284	20231130	150900	180677188	1729	1720	1729	1720	1501
285	20231130	150800	178091932	1720	1719	1720	1719	500
286	20231130	150700	177232368	1720	1720	1720	1720	0
287	20231130	150600	177232368	1720	1720	1720	1720	0
288	20231130	150500	177232368	1720	1720	1720	1720	0
289	20231130	150400	177232368	1720	1720	1720	1720	554
290	20231130	150300	176279488	1720	1718	1720	1718	710
291	20231130	150200	175059025	1718	1718	1718	1718	50
292	20231130	150100	174973125	1717	1709	1717	1709	2510
293	20231130	150000	170680384	1709	1709	1709	1709	520
294	20231130	145900	169791704	1709	1708	1709	1708	350
295	20231130	145800	169193884	1709	1709	1709	1709	0
296	20231130	145700	169193884	1709	1709	1709	1709	0
297	20231130	145600	169193884	1709	1709	1709	1709	0
298	20231130	145500	169193884	1709	1708	1709	1708	201
299	20231130	145400	168850495	1697	1697	1697	1697	0
300	20231130	145300	168850495	1697	1697	1697	1697	1
301	20231130	145200	168848798	1709	1709	1709	1709	0
302	20231130	145100	168848798	1709	1709	1709	1709	0
303	20231130	145000	168848798	1709	1709	1709	1709	0
304	20231130	144900	168848798	1709	1709	1709	1709	0
305	20231130	144800	168848798	1709	1709	1709	1709	0
306	20231130	144700	168848798	1709	1709	1709	1709	0
307	20231130	144600	168848798	1709	1708	1709	1708	100
308	20231130	144500	168677934	1709	1709	1709	1709	0
309	20231130	144400	168677934	1709	1709	1709	1709	0
310	20231130	144300	168677934	1709	1709	1709	1709	0
311	20231130	144200	168677934	1709	1708	1709	1708	350
312	20231130	144100	168080096	1709	1709	1709	1709	0
313	20231130	144000	168080096	1709	1695	1709	1695	1351
314	20231130	143900	165777318	1695	1695	1695	1695	0
315	20231130	143800	165777318	1695	1695	1695	1695	4
316	20231130	143700	165770538	1695	1695	1695	1695	476
317	20231130	143600	164963718	1695	1695	1695	1695	0
318	20231130	143500	164963718	1695	1696	1696	1695	326
319	20231130	143400	164411043	1697	1697	1697	1697	5
320	20231130	143300	164402558	1698	1698	1698	1698	0
321	20231130	143200	164402558	1698	1698	1698	1698	12
322	20231130	143100	164382182	1698	1698	1698	1698	0
323	20231130	143000	164382182	1698	1698	1698	1698	0
324	20231130	142900	164382182	1698	1698	1698	1698	14
325	20231130	142800	164358410	1698	1698	1698	1698	1
326	20231130	142700	164356712	1705	1705	1705	1705	0
327	20231130	142600	164356712	1705	1705	1705	1705	0
328	20231130	142500	164356712	1705	1705	1705	1705	0
329	20231130	142400	164356712	1705	1705	1705	1705	0
330	20231130	142300	164356712	1705	1705	1705	1705	0
331	20231130	142200	164356712	1705	1705	1705	1705	0
332	20231130	142100	164356712	1705	1705	1705	1705	0
333	20231130	142000	164356712	1705	1705	1705	1705	4
334	20231130	141900	164349892	1698	1698	1698	1698	0
335	20231130	141800	164349892	1698	1698	1698	1698	0
336	20231130	141700	164349892	1698	1698	1698	1698	0
337	20231130	141600	164349892	1698	1698	1698	1698	0
338	20231130	141500	164349892	1698	1698	1698	1698	0
339	20231130	141400	164349892	1698	1698	1698	1698	0
340	20231130	141300	164349892	1698	1698	1698	1698	0
341	20231130	141200	164349892	1698	1698	1698	1698	351
342	20231130	141100	163753894	1705	1705	1705	1705	1
343	20231130	141000	163752189	1707	1707	1707	1707	0
344	20231130	140900	163752189	1707	1707	1707	1707	0
345	20231130	140800	163752189	1707	1707	1707	1707	0
346	20231130	140700	163752189	1707	1707	1707	1707	0
347	20231130	140600	163752189	1707	1707	1707	1707	0
348	20231130	140500	163752189	1707	1707	1707	1707	0
349	20231130	140400	163752189	1707	1707	1707	1707	0
350	20231130	140300	163752189	1707	1707	1707	1707	0
351	20231130	140200	163752189	1707	1707	1707	1707	0
352	20231130	140100	163752189	1707	1707	1707	1707	0
353	20231130	140000	163752189	1707	1707	1707	1707	0
354	20231130	135900	163752189	1707	1707	1707	1707	1
355	20231130	135800	163750482	1699	1699	1699	1699	0
356	20231130	135700	163750482	1699	1699	1699	1699	0
357	20231130	135600	163750482	1699	1700	1700	1699	560
358	20231130	135500	162799037	1700	1700	1700	1700	0
359	20231130	135400	162799037	1700	1700	1700	1700	0
360	20231130	135300	162799037	1700	1700	1700	1700	0
361	20231130	135200	162799037	1700	1700	1700	1700	0
362	20231130	135100	162799037	1700	1700	1700	1700	0
363	20231130	135000	162799037	1700	1700	1700	1700	19
364	20231130	134900	162766737	1700	1700	1700	1700	21
365	20231130	134800	162731037	1700	1701	1701	1700	4830
366	20231130	134700	154515227	1709	1709	1709	1709	0
367	20231130	134600	154515227	1709	1709	1709	1709	1
368	20231130	134500	154513518	1703	1703	1703	1703	360
369	20231130	134400	153900438	1709	1709	1709	1709	2
370	20231130	134300	153897020	1701	1701	1701	1701	0
371	20231130	134200	153897020	1701	1701	1701	1701	190
372	20231130	134100	153573830	1709	1709	1709	1709	0
373	20231130	134000	153573830	1709	1709	1709	1709	0
374	20231130	133900	153573830	1709	1709	1709	1709	0
375	20231130	133800	153573830	1709	1709	1709	1709	0
376	20231130	133700	153573830	1709	1709	1709	1709	0
377	20231130	133600	153573830	1709	1709	1709	1709	0
378	20231130	133500	153573830	1709	1709	1709	1709	0
379	20231130	133400	153573830	1709	1709	1709	1709	0
380	20231130	133300	153573830	1709	1709	1709	1709	2
381	20231130	133200	153570412	1700	1700	1700	1700	0
382	20231130	133100	153570412	1700	1700	1700	1700	9
383	20231130	133000	153555112	1700	1700	1700	1700	0
384	20231130	132900	153555112	1700	1700	1700	1700	0
385	20231130	132800	153555112	1700	1700	1700	1700	0
386	20231130	132700	153555112	1700	1700	1700	1700	1
387	20231130	132600	153553412	1700	1700	1700	1700	0
388	20231130	132500	153553412	1700	1700	1700	1700	20
389	20231130	132400	153519412	1700	1700	1700	1700	0
390	20231130	132300	153519412	1700	1700	1700	1700	0
391	20231130	132200	153519412	1700	1700	1700	1700	1
392	20231130	132100	153517712	1709	1709	1709	1709	0
393	20231130	132000	153517712	1709	1709	1709	1709	0
394	20231130	131900	153517712	1709	1709	1709	1709	0
395	20231130	131800	153517712	1709	1709	1709	1709	8
396	20231130	131700	153504040	1710	1710	1710	1710	0
397	20231130	131600	153504040	1710	1710	1710	1710	0
398	20231130	131500	153504040	1710	1710	1710	1710	3
399	20231130	131400	153498910	1709	1709	1709	1709	0
400	20231130	131300	153498910	1709	1709	1709	1709	0
401	20231130	131200	153498910	1709	1709	1709	1709	0
402	20231130	131100	153498910	1709	1709	1709	1709	0
403	20231130	131000	153498910	1709	1708	1709	1708	300
404	20231130	130900	152986260	1709	1709	1709	1709	0
405	20231130	130800	152986260	1709	1709	1709	1709	0
406	20231130	130700	152986260	1709	1709	1709	1709	0
407	20231130	130600	152986260	1709	1709	1709	1709	0
408	20231130	130500	152986260	1709	1693	1709	1693	4080
409	20231130	130400	146078058	1692	1692	1692	1692	0
410	20231130	130300	146078058	1692	1691	1692	1691	505
411	20231130	130200	145224102	1690	1690	1690	1690	0
412	20231130	130100	145224102	1690	1690	1690	1690	0
413	20231130	130000	145224102	1690	1690	1690	1690	0
414	20231130	125900	145224102	1690	1690	1690	1690	0
415	20231130	125800	145224102	1690	1690	1690	1690	672
416	20231130	125700	144088422	1690	1690	1690	1690	100
417	20231130	125600	143919422	1690	1690	1690	1690	1
418	20231130	125500	143917732	1690	1690	1690	1690	325
419	20231130	125400	143368482	1693	1693	1693	1693	0
420	20231130	125300	143368482	1693	1693	1693	1693	0
421	20231130	125200	143368482	1693	1693	1693	1693	2
422	20231130	125100	143365096	1690	1691	1691	1690	15
423	20231130	125000	143339741	1690	1690	1690	1690	0
424	20231130	124900	143339741	1690	1690	1690	1690	0
425	20231130	124800	143339741	1690	1690	1690	1690	1
426	20231130	124700	143338051	1693	1693	1693	1693	0
427	20231130	124600	143338051	1693	1693	1693	1693	0
428	20231130	124500	143338051	1693	1693	1693	1693	0
429	20231130	124400	143338051	1693	1693	1693	1693	0
430	20231130	124300	143338051	1693	1693	1693	1693	2
431	20231130	124200	143334665	1693	1693	1693	1693	0
432	20231130	124100	143334665	1693	1693	1693	1693	0
433	20231130	124000	143334665	1693	1693	1693	1693	0
434	20231130	123900	143334665	1693	1693	1693	1693	0
435	20231130	123800	143334665	1693	1693	1693	1693	0
436	20231130	123700	143334665	1693	1693	1693	1693	14
437	20231130	123600	143310963	1693	1693	1693	1693	26
438	20231130	123500	143266945	1694	1694	1694	1694	0
439	20231130	123400	143266945	1694	1694	1694	1694	0
440	20231130	123300	143266945	1694	1694	1694	1694	0
441	20231130	123200	143266945	1694	1694	1694	1694	0
442	20231130	123100	143266945	1694	1694	1694	1694	0
443	20231130	123000	143266945	1694	1694	1694	1694	1
444	20231130	122900	143265251	1694	1685	1694	1685	143
445	20231130	122800	143024287	1694	1694	1694	1694	0
446	20231130	122700	143024287	1694	1686	1694	1683	1376
447	20231130	122600	140706068	1685	1695	1695	1685	3500
448	20231130	122500	134788977	1694	1694	1694	1694	0
449	20231130	122400	134788977	1694	1694	1694	1694	0
450	20231130	122300	134788977	1694	1694	1694	1694	0
451	20231130	122200	134788977	1694	1694	1694	1694	1240
452	20231130	122100	132688417	1694	1694	1694	1694	0
453	20231130	122000	132688417	1694	1694	1694	1694	10
454	20231130	121900	132671477	1694	1694	1694	1694	0
455	20231130	121800	132671477	1694	1694	1694	1694	1
456	20231130	121700	132669783	1693	1693	1693	1693	0
457	20231130	121600	132669783	1693	1693	1693	1693	0
458	20231130	121500	132669783	1693	1692	1693	1692	19
459	20231130	121400	132637621	1692	1692	1692	1692	18
460	20231130	121300	132607165	1690	1690	1690	1690	87
461	20231130	121200	132460135	1691	1691	1692	1691	181
462	20231130	121100	132154062	1692	1692	1692	1692	297
463	20231130	121000	131651538	1692	1694	1694	1692	397
464	20231130	120900	130979376	1694	1694	1694	1694	7
465	20231130	120800	130967518	1698	1699	1699	1698	195
466	20231130	120700	130636351	1707	1707	1707	1707	0
467	20231130	120600	130636351	1707	1707	1707	1707	0
468	20231130	120500	130636351	1707	1707	1707	1707	0
469	20231130	120400	130636351	1707	1707	1707	1707	0
470	20231130	120300	130636351	1707	1707	1707	1707	1
471	20231130	120200	130634644	1698	1698	1698	1698	0
472	20231130	120100	130634644	1698	1698	1698	1698	6
473	20231130	120000	130624456	1698	1698	1698	1698	1000
474	20231130	115900	128926456	1709	1709	1709	1709	0
475	20231130	115800	128926456	1709	1709	1709	1709	0
476	20231130	115700	128926456	1709	1709	1709	1709	0
477	20231130	115600	128926456	1709	1709	1709	1709	0
478	20231130	115500	128926456	1709	1709	1709	1709	0
479	20231130	115400	128926456	1709	1709	1709	1709	0
480	20231130	115300	128926456	1709	1709	1709	1709	0
481	20231130	115200	128926456	1709	1709	1709	1709	117
482	20231130	115100	128726503	1709	1709	1709	1709	111
483	20231130	115000	128536804	1710	1710	1710	1710	146
484	20231130	114900	128287144	1710	1710	1710	1710	0
485	20231130	114800	128287144	1710	1710	1710	1710	1
486	20231130	114700	128285434	1710	1710	1710	1710	1
487	20231130	114600	128283724	1710	1711	1718	1710	660
488	20231130	114500	127154873	1718	1718	1718	1718	0
489	20231130	114400	127154873	1718	1718	1718	1718	0
490	20231130	114300	127154873	1718	1718	1718	1718	1
491	20231130	114200	127153155	1709	1709	1709	1709	0
492	20231130	114100	127153155	1709	1709	1709	1709	0
493	20231130	114000	127153155	1709	1709	1709	1709	1
494	20231130	113900	127151446	1720	1719	1720	1719	150
495	20231130	113800	126893466	1720	1711	1720	1711	526
496	20231130	113700	125990084	1711	1704	1711	1704	600
497	20231130	113600	124965806	1704	1704	1704	1704	0
498	20231130	113500	124965806	1704	1703	1704	1703	400
499	20231130	113400	124284566	1702	1700	1702	1700	800
500	20231130	113300	122924334	1699	1699	1699	1699	250
501	20231130	113200	122499584	1700	1699	1700	1699	251
502	20231130	113100	122073092	1695	1699	1699	1695	21
503	20231130	113000	122037493	1697	1697	1697	1697	0
504	20231130	112900	122037493	1697	1697	1697	1697	1000
505	20231130	112800	120340493	1697	1697	1697	1697	200
506	20231130	112700	120001093	1692	1692	1692	1692	950
507	20231130	112600	118393693	1697	1695	1697	1695	13
508	20231130	112500	118371652	1695	1695	1695	1695	0
509	20231130	112400	118371652	1695	1695	1695	1695	0
510	20231130	112300	118371652	1695	1695	1695	1695	0
511	20231130	112200	118371652	1695	1695	1695	1695	0
512	20231130	112100	118371652	1695	1695	1695	1695	0
513	20231130	112000	118371652	1695	1695	1695	1695	273
514	20231130	111900	117908917	1697	1697	1697	1697	0
515	20231130	111800	117908917	1697	1697	1697	1697	0
516	20231130	111700	117908917	1697	1697	1697	1697	0
517	20231130	111600	117908917	1697	1697	1697	1697	2
518	20231130	111500	117905523	1690	1690	1690	1690	0
519	20231130	111400	117905523	1690	1690	1690	1690	0
520	20231130	111300	117905523	1690	1690	1690	1690	0
521	20231130	111200	117905523	1690	1690	1690	1690	78
522	20231130	111100	117773703	1697	1697	1697	1697	0
523	20231130	111000	117773703	1697	1697	1697	1697	0
524	20231130	110900	117773703	1697	1697	1697	1697	1
525	20231130	110800	117772006	1697	1697	1697	1697	290
526	20231130	110700	117279876	1690	1690	1690	1690	0
527	20231130	110600	117279876	1690	1696	1697	1690	151
528	20231130	110500	117023778	1691	1691	1691	1691	0
529	20231130	110400	117023778	1691	1691	1691	1691	1200
530	20231130	110300	114994578	1690	1690	1690	1690	684
531	20231130	110200	113838618	1690	1690	1690	1690	0
532	20231130	110100	113838618	1690	1690	1690	1690	30
533	20231130	110000	113787918	1696	1696	1696	1696	0
534	20231130	105900	113787918	1696	1696	1696	1696	0
535	20231130	105800	113787918	1696	1696	1696	1696	53
536	20231130	105700	113698030	1696	1696	1696	1696	0
537	20231130	105600	113698030	1696	1696	1697	1696	213
538	20231130	105500	113336754	1699	1699	1699	1699	1121
539	20231130	105400	111432175	1699	1684	1700	1684	782
540	20231130	105300	110110336	1699	1699	1699	1699	0
541	20231130	105200	110110336	1699	1699	1699	1699	0
542	20231130	105100	110110336	1699	1699	1699	1699	0
543	20231130	105000	110110336	1699	1699	1699	1699	7
544	20231130	104900	110098443	1687	1690	1690	1687	1802
545	20231130	104800	107056785	1700	1700	1700	1700	86
546	20231130	104700	106910585	1701	1701	1701	1701	0
547	20231130	104600	106910585	1701	1702	1703	1701	910
548	20231130	104500	105362377	1703	1703	1703	1703	0
549	20231130	104400	105362377	1703	1677	1703	1677	751
550	20231130	104300	104090902	1694	1686	1694	1686	500
551	20231130	104200	103246443	1686	1677	1686	1675	335
552	20231130	104100	102685086	1686	1686	1686	1686	0
553	20231130	104000	102685086	1686	1675	1687	1674	1898
554	20231130	103900	99507352	1675	1675	1675	1675	261
555	20231130	103800	99070177	1688	1688	1688	1674	8002
556	20231130	103700	85659429	1691	1691	1691	1691	0
557	20231130	103600	85659429	1691	1691	1691	1691	60
558	20231130	103500	85557969	1691	1691	1691	1690	45
559	20231130	103400	85481904	1692	1692	1692	1680	3200
560	20231130	103300	80090177	1694	1694	1694	1694	0
561	20231130	103200	80090177	1694	1694	1694	1694	0
562	20231130	103100	80090177	1694	1694	1694	1694	0
563	20231130	103000	80090177	1694	1694	1694	1694	500
564	20231130	102900	79243177	1695	1695	1695	1695	0
565	20231130	102800	79243177	1695	1700	1700	1695	1002
566	20231130	102700	77542287	1700	1692	1700	1692	1871
567	20231130	102600	74363978	1699	1699	1699	1699	2
568	20231130	102500	74360580	1699	1699	1699	1699	0
569	20231130	102400	74360580	1699	1699	1699	1699	0
570	20231130	102300	74360580	1699	1699	1699	1699	0
571	20231130	102200	74360580	1699	1699	1699	1699	100
572	20231130	102100	74190680	1700	1700	1700	1700	0
573	20231130	102000	74190680	1700	1700	1700	1700	100
574	20231130	101900	74020680	1700	1700	1700	1700	19
575	20231130	101800	73988380	1700	1700	1700	1700	0
576	20231130	101700	73988380	1700	1700	1700	1700	2
577	20231130	101600	73984980	1700	1700	1700	1700	0
578	20231130	101500	73984980	1700	1700	1700	1700	0
579	20231130	101400	73984980	1700	1700	1700	1700	0
580	20231130	101300	73984980	1700	1700	1700	1700	0
581	20231130	101200	73984980	1700	1691	1700	1691	3
582	20231130	101100	73979898	1700	1691	1700	1691	30
583	20231130	101000	73929078	1691	1691	1691	1691	0
584	20231130	100900	73929078	1691	1691	1691	1691	0
585	20231130	100800	73929078	1691	1691	1691	1691	200
586	20231130	100700	73590878	1691	1690	1691	1690	296
587	20231130	100600	73090576	1690	1691	1691	1690	128
588	20231130	100500	72874191	1700	1695	1700	1691	738
589	20231130	100400	71625495	1700	1700	1700	1700	333
590	20231130	100300	71059395	1700	1700	1700	1700	10
591	20231130	100200	71042395	1700	1700	1700	1700	1
592	20231130	100100	71040695	1695	1695	1695	1695	310
593	20231130	100000	70515245	1694	1694	1694	1694	77
594	20231130	095900	70384807	1694	1694	1694	1694	10
595	20231130	095800	70367867	1694	1696	1696	1694	237
596	20231130	095700	69966157	1696	1696	1696	1696	49
597	20231130	095600	69883053	1696	1696	1696	1696	10
598	20231130	095500	69866093	1697	1698	1698	1697	10
599	20231130	095400	69849118	1704	1704	1704	1704	236
600	20231130	095300	69446974	1696	1696	1696	1696	0
601	20231130	095200	69446974	1696	1696	1696	1696	50
602	20231130	095100	69362174	1695	1695	1695	1695	0
603	20231130	095000	69362174	1695	1695	1695	1695	0
604	20231130	094900	69362174	1695	1709	1709	1695	1252
605	20231130	094800	67238587	1697	1700	1713	1697	554
606	20231130	094700	66296347	1700	1700	1700	1700	100
607	20231130	094600	66126347	1700	1696	1700	1696	165
608	20231130	094500	65846503	1696	1696	1696	1696	500
609	20231130	094400	64998503	1716	1698	1717	1698	120
610	20231130	094300	64792646	1698	1710	1718	1698	557
611	20231130	094200	63844241	1698	1698	1698	1698	100
612	20231130	094100	63674441	1716	1716	1716	1716	0
613	20231130	094000	63674441	1716	1716	1716	1712	555
614	20231130	093900	62722567	1716	1716	1716	1716	1
615	20231130	093800	62720851	1693	1718	1718	1693	504
616	20231130	093700	61867479	1726	1726	1726	1726	0
617	20231130	093600	61867479	1726	1726	1726	1726	1
618	20231130	093500	61865753	1704	1694	1704	1694	3445
619	20231130	093400	56023435	1694	1689	1694	1689	333
620	20231130	093300	55460264	1690	1690	1690	1690	27
621	20231130	093200	55414634	1690	1690	1690	1690	733
622	20231130	093100	54175864	1690	1688	1690	1688	2278
623	20231130	093000	50326556	1690	1690	1690	1690	0
624	20231130	092900	50326556	1690	1688	1690	1688	900
625	20231130	092800	48805568	1690	1678	1690	1678	1320
626	20231130	092700	46588455	1678	1686	1687	1678	1136
627	20231130	092600	44673247	1687	1687	1687	1687	0
628	20231130	092500	44673247	1687	1687	1688	1687	751
629	20231130	092400	43405907	1690	1690	1690	1690	0
630	20231130	092300	43405907	1690	1690	1690	1690	0
631	20231130	092200	43405907	1690	1690	1690	1690	0
632	20231130	092100	43405907	1690	1690	1690	1690	115
633	20231130	092000	43211557	1692	1694	1694	1692	7
634	20231130	091900	43199703	1695	1684	1695	1671	6872
635	20231130	091800	31654847	1684	1684	1684	1684	1
636	20231130	091700	31653163	1693	1692	1693	1691	800
637	20231130	091600	30298918	1681	1683	1683	1681	1638
638	20231130	091500	27543811	1696	1690	1696	1690	595
639	20231130	091400	26535653	1679	1695	1695	1679	209
640	20231130	091300	26181542	1696	1695	1696	1695	405
641	20231130	091200	25494965	1695	1677	1695	1677	882
642	20231130	091100	24005031	1677	1677	1677	1677	0
643	20231130	091000	24005031	1677	1698	1698	1677	1233
644	20231130	090900	21934092	1704	1701	1704	1701	500
645	20231130	090800	21082661	1704	1677	1704	1677	556
646	20231130	090700	20150222	1677	1677	1677	1677	1252
647	20231130	090600	18050618	1677	1705	1705	1671	1881
648	20231130	090500	14863434	1705	1711	1711	1705	3382
649	20231130	090400	9076997	1712	1713	1728	1712	545
650	20231130	090300	8143464	1712	1720	1720	1712	782
651	20231130	090200	6800646	1736	1720	1736	1720	100
652	20231130	090100	6628614	1736	1720	1736	1720	405
653	20231130	090000	5930925	1711	1720	1720	1711	3144